1604996100000|2020-11-10 08:15:00|17325.22|17325.22|17304.73|17304.73|17325.22|17325.22|17304.73|17304.73|0
1604996110000|2020-11-10 08:15:10|17305.23|17305.23|17303.14|17303.14|17305.23|17305.23|17303.14|17303.14|0
1604996120000|2020-11-10 08:15:20|17297.49|17297.49|17281.95|17281.95|17297.49|17297.49|17281.95|17281.95|0
1604996130000|2020-11-10 08:15:30|17275.47|17275.47|17271.91|17271.91|17275.47|17275.47|17265.14|17265.14|0
1604996140000|2020-11-10 08:15:40|17274.73|17274.73|17289.82|17289.82|17290.37|17290.37|17274.73|17274.73|0
1604996150000|2020-11-10 08:15:50|17286.99|17286.99|17291.08|17291.08|17295.21|17295.21|17286.99|17286.99|0
1604996160000|2020-11-10 08:16:00|17290.03|17290.03|17287.06|17287.06|17292.71|17292.71|17287.06|17287.06|0
1604996170000|2020-11-10 08:16:10|17287.8|17287.8|17295.47|17295.47|17295.47|17295.47|17287.8|17287.8|0
1604996180000|2020-11-10 08:16:20|17297.25|17297.25|17306.16|17306.16|17308.98|17308.98|17297.25|17297.25|0
1604996190000|2020-11-10 08:16:30|17307.97|17307.97|17310.76|17310.76|17314.8|17314.8|17307.97|17307.97|0
1604996200000|2020-11-10 08:16:40|17316.41|17316.41|17322.06|17322.06|17322.06|17322.06|17316.41|17316.41|0
1604996210000|2020-11-10 08:16:50|17323.48|17323.48|17329.49|17329.49|17335.97|17335.97|17323.48|17323.48|0
1604996220000|2020-11-10 08:17:00|17330.2|17330.2|17342.51|17342.51|17342.51|17342.51|17330.2|17330.2|0
1604996230000|2020-11-10 08:17:10|17342.75|17342.75|17339.27|17339.27|17343.15|17343.15|17334.68|17334.68|0
1604996240000|2020-11-10 08:17:20|17340.89|17340.89|17336.92|17336.92|17340.89|17340.89|17336.92|17336.92|0
1604996250000|2020-11-10 08:17:30|17334.09|17334.09|17338.76|17338.76|17341.5|17341.5|17333.51|17333.51|0
1604996260000|2020-11-10 08:17:40|17339.8|17339.8|17333.39|17333.39|17339.8|17339.8|17332.94|17332.94|0
1604996270000|2020-11-10 08:17:50|17333.64|17333.64|17330.67|17330.67|17334.35|17334.35|17330.67|17330.67|0
1604996280000|2020-11-10 08:18:00|17327.64|17327.64|17326.92|17326.92|17331.37|17331.37|17324.11|17324.11|0
1604996290000|2020-11-10 08:18:10|17325.49|17325.49|17316.76|17316.76|17325.49|17325.49|17316.76|17316.76|0
1604996300000|2020-11-10 08:18:20|17315.37|17315.37|17310.52|17310.52|17315.37|17315.37|17310.52|17310.52|0
1604996310000|2020-11-10 08:18:30|17311.24|17311.24|17310.64|17310.64|17314.26|17314.26|17310.64|17310.64|0
1604996320000|2020-11-10 08:18:40|17309.92|17309.92|17313.76|17313.76|17313.76|17313.76|17309.68|17309.68|0
1604996330000|2020-11-10 08:18:50|17312.54|17312.54|17307.57|17307.57|17312.54|17312.54|17304.49|17304.49|0
1604996340000|2020-11-10 08:19:00|17310.39|17310.39|17310.38|17310.38|17316.03|17316.03|17310.38|17310.38|0
1604996350000|2020-11-10 08:19:10|17312.64|17312.64|17309.12|17309.12|17312.64|17312.64|17309.12|17309.12|0
1604996360000|2020-11-10 08:19:20|17309.35|17309.35|17330.7|17330.7|17330.7|17330.7|17309.35|17309.35|0
1604996370000|2020-11-10 08:19:30|17333.52|17333.52|17330.09|17330.09|17333.52|17333.52|17330.09|17330.09|0
1604996380000|2020-11-10 08:19:40|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|0
1604996390000|2020-11-10 08:19:50|17335.63|17335.63|17334.37|17334.37|17335.63|17335.63|17334.27|17334.27|0
1604996400000|2020-11-10 08:20:00|17337.2|17337.2|17346.8|17346.8|17346.8|17346.8|17337.2|17337.2|0
1604996410000|2020-11-10 08:20:10|17347.21|17347.21|17348.1|17348.1|17348.1|17348.1|17347.21|17347.21|0
1604996420000|2020-11-10 08:20:20|17350.93|17350.93|17356.05|17356.05|17356.41|17356.41|17350.93|17350.93|0
1604996430000|2020-11-10 08:20:30|17357.27|17357.27|17338.1|17338.1|17357.27|17357.27|17338.1|17338.1|0
1604996440000|2020-11-10 08:20:40|17340.93|17340.93|17340.93|17340.93|17340.93|17340.93|17340.93|17340.93|0
1604996450000|2020-11-10 08:20:50|17341.95|17341.95|17342.45|17342.45|17342.71|17342.71|17341.95|17341.95|0
1604996460000|2020-11-10 08:21:00|17343.22|17343.22|17346.32|17346.32|17348.15|17348.15|17343.22|17343.22|0
1604996470000|2020-11-10 08:21:10|17345.55|17345.55|17346.11|17346.11|17346.52|17346.52|17345.3|17345.3|0
1604996480000|2020-11-10 08:21:20|17352.01|17352.01|17361.79|17361.79|17361.79|17361.79|17352.01|17352.01|0
1604996500000|2020-11-10 08:21:40|17358.97|17358.97|17360.62|17360.62|17360.62|17360.62|17358.97|17358.97|0
1604996510000|2020-11-10 08:21:50|17361.53|17361.53|17372.46|17372.46|17372.46|17372.46|17361.08|17361.08|0
1604996520000|2020-11-10 08:22:00|17372.91|17372.91|17384.57|17384.57|17387.39|17387.39|17370.09|17370.09|0
1604996530000|2020-11-10 08:22:10|17388.73|17388.73|17394.34|17394.34|17394.34|17394.34|17381.21|17381.21|0
1604996540000|2020-11-10 08:22:20|17393.13|17393.13|17387.51|17387.51|17400.03|17400.03|17387.51|17387.51|0
1604996550000|2020-11-10 08:22:30|17387.11|17387.11|17381.25|17381.25|17387.92|17387.92|17381.25|17381.25|0
1604996560000|2020-11-10 08:22:40|17381.66|17381.66|17381.25|17381.25|17381.66|17381.66|17381.25|17381.25|0
1604996570000|2020-11-10 08:22:50|17389.73|17389.73|17393.27|17393.27|17400.23|17400.23|17389.73|17389.73|0
1604996580000|2020-11-10 08:23:00|17396.09|17396.09|17391.28|17391.28|17396.09|17396.09|17391.28|17391.28|0
1604996590000|2020-11-10 08:23:10|17390.57|17390.57|17387.95|17387.95|17390.57|17390.57|17384.36|17384.36|0
1604996600000|2020-11-10 08:23:20|17384.33|17384.33|17387.61|17387.61|17387.61|17387.61|17384.33|17384.33|0
1604996610000|2020-11-10 08:23:30|17388.52|17388.52|17387.3|17387.3|17388.52|17388.52|17387.3|17387.3|0
1604996620000|2020-11-10 08:23:40|17386.56|17386.56|17379.3|17379.3|17386.56|17386.56|17379.3|17379.3|0
1604996640000|2020-11-10 08:24:00|17379.71|17379.71|17385.74|17385.74|17386.71|17386.71|17379.71|17379.71|0
1604996650000|2020-11-10 08:24:10|17388.57|17388.57|17381.79|17381.79|17388.57|17388.57|17381.79|17381.79|0
1604996660000|2020-11-10 08:24:20|17381.38|17381.38|17385.42|17385.42|17385.42|17385.42|17381.38|17381.38|0
1604996670000|2020-11-10 08:24:30|17384.51|17384.51|17386.7|17386.7|17386.76|17386.76|17383.94|17383.94|0
1604996680000|2020-11-10 08:24:40|17387.11|17387.11|17387.51|17387.51|17388.32|17388.32|17387.11|17387.11|0
1604996690000|2020-11-10 08:24:50|17390.34|17390.34|17388.22|17388.22|17390.34|17390.34|17387.51|17387.51|0
1604996700000|2020-11-10 08:25:00|17388.5|17388.5|17386.17|17386.17|17388.71|17388.71|17383.06|17383.06|0
1604996710000|2020-11-10 08:25:10|17383.34|17383.34|17386.92|17386.92|17386.92|17386.92|17380.72|17380.72|0
1604996720000|2020-11-10 08:25:20|17385.62|17385.62|17376.43|17376.43|17385.62|17385.62|17376.43|17376.43|0
1604996730000|2020-11-10 08:25:30|17375.62|17375.62|17361.48|17361.48|17375.62|17375.62|17361.48|17361.48|0
1604996740000|2020-11-10 08:25:40|17360.46|17360.46|17365.35|17365.35|17365.35|17365.35|17359.7|17359.7|0
1604996750000|2020-11-10 08:25:50|17368.63|17368.63|17369.08|17369.08|17371.91|17371.91|17368.63|17368.63|0
1604996760000|2020-11-10 08:26:00|17354.75|17354.75|17363.74|17363.74|17363.74|17363.74|17354.75|17354.75|0
1604996770000|2020-11-10 08:26:10|17362.52|17362.52|17363.84|17363.84|17363.84|17363.84|17362.52|17362.52|0
1604996780000|2020-11-10 08:26:20|17358.19|17358.19|17358.19|17358.19|17358.19|17358.19|17358.19|17358.19|0
1604996790000|2020-11-10 08:26:30|17352.54|17352.54|17353.9|17353.9|17353.9|17353.9|17351.43|17351.43|0
1604996800000|2020-11-10 08:26:40|17351.08|17351.08|17351.08|17351.08|17351.08|17351.08|17351.08|17351.08|0
1604996810000|2020-11-10 08:26:50|17353.97|17353.97|17373.22|17373.22|17373.22|17373.22|17353.97|17353.97|0
1604996820000|2020-11-10 08:27:00|17370.4|17370.4|17372.76|17372.76|17373.67|17373.67|17370.4|17370.4|0
1604996830000|2020-11-10 08:27:10|17378.41|17378.41|17380.07|17380.07|17380.07|17380.07|17378.41|17378.41|0
1604996840000|2020-11-10 08:27:20|17380.47|17380.47|17377.29|17377.29|17380.47|17380.47|17377.29|17377.29|0
1604996850000|2020-11-10 08:27:30|17374.46|17374.46|17379.11|17379.11|17379.11|17379.11|17374.46|17374.46|0
1604996860000|2020-11-10 08:27:40|17379.82|17379.82|17387.74|17387.74|17387.74|17387.74|17379.82|17379.82|0
1604996870000|2020-11-10 08:27:50|17384.91|17384.91|17391.47|17391.47|17394.3|17394.3|17384.91|17384.91|0
1604996880000|2020-11-10 08:28:00|17385.82|17385.82|17387.74|17387.74|17388.65|17388.65|17385.82|17385.82|0
1604996890000|2020-11-10 08:28:10|17387.29|17387.29|17391.44|17391.44|17391.44|17391.44|17387.29|17387.29|0
1604996900000|2020-11-10 08:28:20|17394.27|17394.27|17392|17392|17394.82|17394.82|17389.17|17389.17|0
1604996910000|2020-11-10 08:28:30|17394.82|17394.82|17393.66|17393.66|17394.82|17394.82|17393.21|17393.21|0
1604996920000|2020-11-10 08:28:40|17393.21|17393.21|17393.08|17393.08|17393.21|17393.21|17392.75|17392.75|0
1604996930000|2020-11-10 08:28:50|17393.61|17393.61|17394.64|17394.64|17396.42|17396.42|17393.59|17393.59|0
1604996940000|2020-11-10 08:29:00|17395.08|17395.08|17401.6|17401.6|17401.6|17401.6|17395.08|17395.08|0
1604996950000|2020-11-10 08:29:10|17400.79|17400.79|17400.79|17400.79|17400.79|17400.79|17400.79|17400.79|0
1604996960000|2020-11-10 08:29:20|17397.96|17397.96|17391.9|17391.9|17397.96|17397.96|17391.9|17391.9|0
1604996970000|2020-11-10 08:29:30|17396.65|17396.65|17387.71|17387.71|17396.65|17396.65|17386.53|17386.53|0
1604996980000|2020-11-10 08:29:40|17386.9|17386.9|17387.71|17387.71|17387.71|17387.71|17386.09|17386.09|0
1604996990000|2020-11-10 08:29:50|17393.36|17393.36|17393.36|17393.36|17393.36|17393.36|17393.36|17393.36|0
1604997000000|2020-11-10 08:30:00|17399.41|17399.41|17394.52|17394.52|17400.17|17400.17|17394.52|17394.52|0
1604997010000|2020-11-10 08:30:10|17394.03|17394.03|17395.81|17395.81|17401.87|17401.87|17393.79|17393.79|0
1604997020000|2020-11-10 08:30:20|17394.39|17394.39|17379.75|17379.75|17394.39|17394.39|17379.75|17379.75|0
1604997030000|2020-11-10 08:30:30|17377.54|17377.54|17371.99|17371.99|17377.54|17377.54|17371.99|17371.99|0
1604997040000|2020-11-10 08:30:40|17370.56|17370.56|17366.52|17366.52|17370.92|17370.92|17366.52|17366.52|0
1604997050000|2020-11-10 08:30:50|17364.39|17364.39|17371.77|17371.77|17371.77|17371.77|17363.94|17363.94|0
1604997060000|2020-11-10 08:31:00|17371.36|17371.36|17361.71|17361.71|17372.27|17372.27|17361.71|17361.71|0
1604997070000|2020-11-10 08:31:10|17364.53|17364.53|17366.17|17366.17|17366.17|17366.17|17364.53|17364.53|0
1604997080000|2020-11-10 08:31:20|17363.35|17363.35|17363.35|17363.35|17363.35|17363.35|17363.35|17363.35|0
1604997090000|2020-11-10 08:31:30|17362.64|17362.64|17357.82|17357.82|17362.64|17362.64|17357.82|17357.82|0
1604997100000|2020-11-10 08:31:40|17357.1|17357.1|17353.73|17353.73|17358.82|17358.82|17353.73|17353.73|0
1604997110000|2020-11-10 08:31:50|17356.56|17356.56|17353.73|17353.73|17359.38|17359.38|17353.73|17353.73|0
1604997120000|2020-11-10 08:32:00|17353.21|17353.21|17347.56|17347.56|17353.21|17353.21|17347.05|17347.05|0
1604997130000|2020-11-10 08:32:10|17347.05|17347.05|17348.18|17348.18|17348.18|17348.18|17343.89|17343.89|0
1604997140000|2020-11-10 08:32:20|17348.96|17348.96|17354.36|17354.36|17354.36|17354.36|17347.34|17347.34|0
1604997150000|2020-11-10 08:32:30|17345.92|17345.92|17336.31|17336.31|17345.92|17345.92|17336.31|17336.31|0
1604997160000|2020-11-10 08:32:40|17336.56|17336.56|17337.53|17337.53|17337.53|17337.53|17336.56|17336.56|0
1604997170000|2020-11-10 08:32:50|17340.35|17340.35|17343.18|17343.18|17343.18|17343.18|17340.35|17340.35|0
1604997180000|2020-11-10 08:33:00|17346|17346|17339.88|17339.88|17346|17346|17338.71|17338.71|0
1604997190000|2020-11-10 08:33:10|17341.78|17341.78|17340.58|17340.58|17341.78|17341.78|17338.96|17338.96|0
1604997200000|2020-11-10 08:33:20|17337.75|17337.75|17324.73|17324.73|17337.75|17337.75|17324.73|17324.73|0
1604997210000|2020-11-10 08:33:30|17324.28|17324.28|17323.11|17323.11|17324.28|17324.28|17323.11|17323.11|0
1604997220000|2020-11-10 08:33:40|17322.59|17322.59|17311.14|17311.14|17322.59|17322.59|17311.14|17311.14|0
1604997230000|2020-11-10 08:33:50|17312.8|17312.8|17316.21|17316.21|17316.66|17316.66|17312.8|17312.8|0
1604997240000|2020-11-10 08:34:00|17321.85|17321.85|17314.85|17314.85|17323.28|17323.28|17314.85|17314.85|0
1604997250000|2020-11-10 08:34:10|17315.35|17315.35|17318.18|17318.18|17318.18|17318.18|17315.35|17315.35|0
1604997260000|2020-11-10 08:34:20|17319.29|17319.29|17320|17320|17320|17320|17319.29|17319.29|0
1604997270000|2020-11-10 08:34:30|17319.29|17319.29|17315.9|17315.9|17320.65|17320.65|17313.08|17313.08|0
1604997280000|2020-11-10 08:34:40|17319.44|17319.44|17318.75|17318.75|17321.57|17321.57|17318.75|17318.75|0
1604997290000|2020-11-10 08:34:50|17318.04|17318.04|17317.33|17317.33|17318.04|17318.04|17316.62|17316.62|0
1604997300000|2020-11-10 08:35:00|17318.04|17318.04|17325.51|17325.51|17325.51|17325.51|17317.58|17317.58|0
1604997310000|2020-11-10 08:35:10|17322.69|17322.69|17314.19|17314.19|17322.69|17322.69|17312.5|17312.5|0
1604997320000|2020-11-10 08:35:20|17313.42|17313.42|17302.83|17302.83|17313.42|17313.42|17302.73|17302.73|0
1604997330000|2020-11-10 08:35:30|17299.27|17299.27|17284.22|17284.22|17299.27|17299.27|17283.51|17283.51|0
1604997340000|2020-11-10 08:35:40|17283.18|17283.18|17276.6|17276.6|17283.18|17283.18|17276.6|17276.6|0
1604997350000|2020-11-10 08:35:50|17278.67|17278.67|17280.88|17280.88|17281.07|17281.07|17278.67|17278.67|0
1604997360000|2020-11-10 08:36:00|17280.65|17280.65|17281.11|17281.11|17281.11|17281.11|17278.07|17278.07|0
1604997370000|2020-11-10 08:36:10|17280.66|17280.66|17274.87|17274.87|17280.66|17280.66|17274.87|17274.87|0
1604997380000|2020-11-10 08:36:20|17276.49|17276.49|17282.14|17282.14|17282.14|17282.14|17276.49|17276.49|0
1604997390000|2020-11-10 08:36:30|17283.56|17283.56|17275.78|17275.78|17283.56|17283.56|17275.78|17275.78|0
1604997400000|2020-11-10 08:36:40|17277.2|17277.2|17279.29|17279.29|17279.44|17279.44|17277.2|17277.2|0
1604997410000|2020-11-10 08:36:50|17278.6|17278.6|17277.72|17277.72|17278.6|17278.6|17275.61|17275.61|0
1604997420000|2020-11-10 08:37:00|17277.01|17277.01|17276.1|17276.1|17277.01|17277.01|17276.1|17276.1|0
1604997430000|2020-11-10 08:37:10|17276.81|17276.81|17276.81|17276.81|17277.09|17277.09|17276.81|17276.81|0
1604997440000|2020-11-10 08:37:20|17276.1|17276.1|17272.35|17272.35|17278|17278|17272.35|17272.35|0
1604997450000|2020-11-10 08:37:30|17275.17|17275.17|17280.98|17280.98|17281.53|17281.53|17275.17|17275.17|0
1604997460000|2020-11-10 08:37:40|17278.15|17278.15|17276.21|17276.21|17283.8|17283.8|17275.33|17275.33|0
1604997470000|2020-11-10 08:37:50|17277.02|17277.02|17279.02|17279.02|17279.02|17279.02|17276.19|17276.19|0
1604997480000|2020-11-10 08:38:00|17278.77|17278.77|17278.84|17278.84|17278.84|17278.84|17278.32|17278.32|0
1604997490000|2020-11-10 08:38:10|17284.49|17284.49|17295.44|17295.44|17295.44|17295.44|17284.49|17284.49|0
1604997500000|2020-11-10 08:38:20|17297.06|17297.06|17295.84|17295.84|17297.06|17297.06|17295.84|17295.84|0
1604997510000|2020-11-10 08:38:30|17294.36|17294.36|17284.45|17284.45|17294.36|17294.36|17284.45|17284.45|0
1604997520000|2020-11-10 08:38:40|17283.96|17283.96|17284.71|17284.71|17285.93|17285.93|17281.13|17281.13|0
1604997530000|2020-11-10 08:38:50|17285.42|17285.42|17287.36|17287.36|17287.36|17287.36|17285.42|17285.42|0
1604997540000|2020-11-10 08:39:00|17288.26|17288.26|17291.59|17291.59|17291.59|17291.59|17287.55|17287.55|0
1604997550000|2020-11-10 08:39:10|17294.23|17294.23|17294.04|17294.04|17294.75|17294.75|17294.04|17294.04|0
1604997560000|2020-11-10 08:39:20|17300.4|17300.4|17300.4|17300.4|17300.4|17300.4|17300.4|17300.4|0
1604997570000|2020-11-10 08:39:30|17301.11|17301.11|17294.69|17294.69|17301.11|17301.11|17294.69|17294.69|0
1604997580000|2020-11-10 08:39:40|17293.86|17293.86|17290.12|17290.12|17293.86|17293.86|17290.12|17290.12|0
1604997590000|2020-11-10 08:39:50|17289.19|17289.19|17284.72|17284.72|17289.88|17289.88|17284.47|17284.47|0
1604997600000|2020-11-10 08:40:00|17283.91|17283.91|17280.08|17280.08|17287.25|17287.25|17278.78|17278.78|0
1604997610000|2020-11-10 08:40:10|17282.91|17282.91|17283.3|17283.3|17285.64|17285.64|17282.91|17282.91|0
1604997620000|2020-11-10 08:40:20|17284.21|17284.21|17285.83|17285.83|17285.83|17285.83|17284.21|17284.21|0
1604997630000|2020-11-10 08:40:30|17280.18|17280.18|17274.85|17274.85|17280.18|17280.18|17274.08|17274.08|0
1604997640000|2020-11-10 08:40:40|17276.35|17276.35|17275.82|17275.82|17278.42|17278.42|17275.59|17275.59|0
1604997650000|2020-11-10 08:40:50|17270.17|17270.17|17265.48|17265.48|17270.17|17270.17|17262.65|17262.65|0
1604997660000|2020-11-10 08:41:00|17266.19|17266.19|17264.32|17264.32|17266.19|17266.19|17264.32|17264.32|0
1604997670000|2020-11-10 08:41:10|17261.49|17261.49|17263.92|17263.92|17263.92|17263.92|17261.49|17261.49|0
1604997680000|2020-11-10 08:41:20|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|0
1604997690000|2020-11-10 08:41:30|17262.96|17262.96|17260.32|17260.32|17268.61|17268.61|17258.25|17258.25|0
1604997710000|2020-11-10 08:41:50|17257.5|17257.5|17257.5|17257.5|17257.5|17257.5|17257.5|17257.5|0
1604997720000|2020-11-10 08:42:00|17260.32|17260.32|17258.7|17258.7|17260.32|17260.32|17257.09|17257.09|0
1604997730000|2020-11-10 08:42:10|17256.57|17256.57|17250.17|17250.17|17256.57|17256.57|17249.76|17249.76|0
1604997740000|2020-11-10 08:42:20|17248.75|17248.75|17251.17|17251.17|17251.17|17251.17|17247.53|17247.53|0
1604997750000|2020-11-10 08:42:30|17248.34|17248.34|17241.03|17241.03|17248.34|17248.34|17241.03|17241.03|0
1604997760000|2020-11-10 08:42:40|17240.53|17240.53|17233.64|17233.64|17240.53|17240.53|17233.64|17233.64|0
1604997780000|2020-11-10 08:43:00|17232.42|17232.42|17222.71|17222.71|17232.83|17232.83|17221.54|17221.54|0
1604997790000|2020-11-10 08:43:10|17221.49|17221.49|17224.49|17224.49|17224.49|17224.49|17221.49|17221.49|0
1604997800000|2020-11-10 08:43:20|17224.09|17224.09|17223.16|17223.16|17224.09|17224.09|17223.16|17223.16|0
1604997810000|2020-11-10 08:43:30|17228.81|17228.81|17231.64|17231.64|17231.64|17231.64|17228.81|17228.81|0
1604997820000|2020-11-10 08:43:40|17232.35|17232.35|17234.91|17234.91|17234.91|17234.91|17232.09|17232.09|0
1604997830000|2020-11-10 08:43:50|17235.72|17235.72|17238.3|17238.3|17240.42|17240.42|17235.72|17235.72|0
1604997850000|2020-11-10 08:44:10|17240.84|17240.84|17241.03|17241.03|17241.74|17241.74|17240.84|17240.84|0
1604997860000|2020-11-10 08:44:20|17241.81|17241.81|17236.16|17236.16|17241.81|17241.81|17236.16|17236.16|0
1604997870000|2020-11-10 08:44:30|17227.68|17227.68|17227.68|17227.68|17227.68|17227.68|17227.68|17227.68|0
1604997880000|2020-11-10 08:44:40|17228.61|17228.61|17228.61|17228.61|17228.61|17228.61|17228.61|17228.61|0
1604997890000|2020-11-10 08:44:50|17231.43|17231.43|17232.91|17232.91|17232.91|17232.91|17231.43|17231.43|0
1604997900000|2020-11-10 08:45:00|17232.46|17232.46|17230.54|17230.54|17233.36|17233.36|17230.54|17230.54|0
1604997910000|2020-11-10 08:45:10|17230.8|17230.8|17235.11|17235.11|17235.11|17235.11|17230.09|17230.09|0
1604997920000|2020-11-10 08:45:20|17236.16|17236.16|17237.31|17237.31|17237.31|17237.31|17236.16|17236.16|0
1604997930000|2020-11-10 08:45:30|17238.47|17238.47|17238.99|17238.99|17238.99|17238.99|17238.47|17238.47|0
1604997940000|2020-11-10 08:45:40|17247.47|17247.47|17247.47|17247.47|17247.47|17247.47|17247.47|17247.47|0
1604997950000|2020-11-10 08:45:50|17246.68|17246.68|17239.09|17239.09|17246.68|17246.68|17239.09|17239.09|0
1604997960000|2020-11-10 08:46:00|17238.28|17238.28|17241.82|17241.82|17241.82|17241.82|17238.28|17238.28|0
1604997970000|2020-11-10 08:46:10|17242.72|17242.72|17243.51|17243.51|17243.51|17243.51|17240.49|17240.49|0
1604997980000|2020-11-10 08:46:20|17243.1|17243.1|17249.62|17249.62|17249.62|17249.62|17243.1|17243.1|0
1604997990000|2020-11-10 08:46:30|17245.18|17245.18|17247.67|17247.67|17248.48|17248.48|17245.18|17245.18|0
1604998000000|2020-11-10 08:46:40|17246.77|17246.77|17246.77|17246.77|17246.77|17246.77|17246.77|17246.77|0
1604998010000|2020-11-10 08:46:50|17249.59|17249.59|17246.06|17246.06|17249.59|17249.59|17245.35|17245.35|0
1604998020000|2020-11-10 08:47:00|17246.96|17246.96|17249.31|17249.31|17252.86|17252.86|17246.96|17246.96|0
1604998030000|2020-11-10 08:47:10|17249.57|17249.57|17249.83|17249.83|17249.83|17249.83|17247.9|17247.9|0
1604998040000|2020-11-10 08:47:20|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|0
1604998060000|2020-11-10 08:47:40|17250.23|17250.23|17244.04|17244.04|17250.23|17250.23|17244.04|17244.04|0
1604998070000|2020-11-10 08:47:50|17241.22|17241.22|17241.22|17241.22|17241.22|17241.22|17241.22|17241.22|0
1604998080000|2020-11-10 08:48:00|17240.11|17240.11|17240.11|17240.11|17240.11|17240.11|17240.11|17240.11|0
1604998090000|2020-11-10 08:48:10|17240.64|17240.64|17239.14|17239.14|17240.64|17240.64|17238.24|17238.24|0
1604998100000|2020-11-10 08:48:20|17241.97|17241.97|17241.64|17241.64|17242.42|17242.42|17241.64|17241.64|0
1604998120000|2020-11-10 08:48:40|17241.23|17241.23|17245.54|17245.54|17245.54|17245.54|17241.23|17241.23|0
1604998130000|2020-11-10 08:48:50|17244.12|17244.12|17244.63|17244.63|17244.63|17244.63|17243.21|17243.21|0
1604998140000|2020-11-10 08:49:00|17243.92|17243.92|17243.92|17243.92|17243.92|17243.92|17243.92|17243.92|0
1604998150000|2020-11-10 08:49:10|17243.21|17243.21|17241.23|17241.23|17243.21|17243.21|17241.23|17241.23|0
1604998160000|2020-11-10 08:49:20|17242.21|17242.21|17252.06|17252.06|17252.87|17252.87|17242.21|17242.21|0
1604998170000|2020-11-10 08:49:30|17251.66|17251.66|17258.43|17258.43|17258.43|17258.43|17249.54|17249.54|0
1604998190000|2020-11-10 08:49:50|17261.25|17261.25|17261.95|17261.95|17261.95|17261.95|17259.12|17259.12|0
1604998200000|2020-11-10 08:50:00|17262.21|17262.21|17271.46|17271.46|17271.46|17271.46|17261.37|17261.37|0
1604998220000|2020-11-10 08:50:20|17270.04|17270.04|17260.18|17260.18|17270.04|17270.04|17260.18|17260.18|0
1604998230000|2020-11-10 08:50:30|17261.16|17261.16|17266.72|17266.72|17267.17|17267.17|17261.16|17261.16|0
1604998240000|2020-11-10 08:50:40|17270.94|17270.94|17269.6|17269.6|17275.19|17275.19|17269.6|17269.6|0
1604998250000|2020-11-10 08:50:50|17269.2|17269.2|17258.46|17258.46|17269.2|17269.2|17257.04|17257.04|0
1604998260000|2020-11-10 08:51:00|17257.75|17257.75|17256.36|17256.36|17257.75|17257.75|17256.36|17256.36|0
1604998270000|2020-11-10 08:51:10|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|17259.19|0
1604998290000|2020-11-10 08:51:30|17260.81|17260.81|17272.41|17272.41|17272.41|17272.41|17260.81|17260.81|0
1604998300000|2020-11-10 08:51:40|17273.76|17273.76|17273.76|17273.76|17273.76|17273.76|17273.76|17273.76|0
1604998310000|2020-11-10 08:51:50|17274.23|17274.23|17278.57|17278.57|17278.57|17278.57|17274.23|17274.23|0
1604998320000|2020-11-10 08:52:00|17279.28|17279.28|17281.92|17281.92|17281.92|17281.92|17279.28|17279.28|0
1604998330000|2020-11-10 08:52:10|17282.73|17282.73|17282.73|17282.73|17282.73|17282.73|17282.73|17282.73|0
1604998340000|2020-11-10 08:52:20|17281.37|17281.37|17288.25|17288.25|17288.25|17288.25|17281.37|17281.37|0
1604998350000|2020-11-10 08:52:30|17292.49|17292.49|17291.78|17291.78|17292.49|17292.49|17291.78|17291.78|0
1604998360000|2020-11-10 08:52:40|17289.56|17289.56|17285.39|17285.39|17289.56|17289.56|17285.39|17285.39|0
1604998370000|2020-11-10 08:52:50|17284.58|17284.58|17287.68|17287.68|17287.68|17287.68|17284.58|17284.58|0
1604998380000|2020-11-10 08:53:00|17289.7|17289.7|17292.93|17292.93|17292.93|17292.93|17289.7|17289.7|0
1604998390000|2020-11-10 08:53:10|17294.15|17294.15|17292.66|17292.66|17294.98|17294.98|17291.44|17291.44|0
1604998400000|2020-11-10 08:53:20|17289.84|17289.84|17289.03|17289.03|17289.84|17289.84|17289.03|17289.03|0
1604998410000|2020-11-10 08:53:30|17286.48|17286.48|17283.98|17283.98|17286.72|17286.72|17283.98|17283.98|0
1604998420000|2020-11-10 08:53:40|17284.67|17284.67|17283.43|17283.43|17284.67|17284.67|17279.7|17279.7|0
1604998430000|2020-11-10 08:53:50|17282.6|17282.6|17278.12|17278.12|17282.6|17282.6|17276.5|17276.5|0
1604998440000|2020-11-10 08:54:00|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|0
1604998450000|2020-11-10 08:54:10|17284.67|17284.67|17288.51|17288.51|17288.51|17288.51|17281.85|17281.85|0
1604998460000|2020-11-10 08:54:20|17288.96|17288.96|17292.83|17292.83|17292.83|17292.83|17288.96|17288.96|0
1604998470000|2020-11-10 08:54:30|17294.04|17294.04|17291.2|17291.2|17294.04|17294.04|17291.2|17291.2|0
1604998480000|2020-11-10 08:54:40|17289.84|17289.84|17294.38|17294.38|17294.38|17294.38|17289.84|17289.84|0
1604998490000|2020-11-10 08:54:50|17291.56|17291.56|17288.73|17288.73|17291.56|17291.56|17288.73|17288.73|0
1604998500000|2020-11-10 08:55:00|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|0
1604998510000|2020-11-10 08:55:10|17290.63|17290.63|17286.45|17286.45|17295.45|17295.45|17286.45|17286.45|0
1604998520000|2020-11-10 08:55:20|17280.8|17280.8|17281.7|17281.7|17283.62|17283.62|17280.8|17280.8|0
1604998530000|2020-11-10 08:55:30|17284.53|17284.53|17285.95|17285.95|17285.95|17285.95|17284.53|17284.53|0
1604998540000|2020-11-10 08:55:40|17288.77|17288.77|17287|17287|17288.77|17288.77|17286.09|17286.09|0
1604998550000|2020-11-10 08:55:50|17287.55|17287.55|17287.55|17287.55|17287.55|17287.55|17287.55|17287.55|0
1604998560000|2020-11-10 08:56:00|17288|17288|17295.27|17295.27|17295.27|17295.27|17288|17288|0
1604998570000|2020-11-10 08:56:10|17294.86|17294.86|17289.4|17289.4|17294.86|17294.86|17289.4|17289.4|0
1604998580000|2020-11-10 08:56:20|17292.22|17292.22|17292.22|17292.22|17292.22|17292.22|17292.22|17292.22|0
1604998590000|2020-11-10 08:56:30|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|0
1604998600000|2020-11-10 08:56:40|17292.22|17292.22|17294.33|17294.33|17295.05|17295.05|17292.22|17292.22|0
1604998610000|2020-11-10 08:56:50|17288.68|17288.68|17288.67|17288.67|17290.09|17290.09|17286.55|17286.55|0
1604998620000|2020-11-10 08:57:00|17288.21|17288.21|17287.1|17287.1|17288.21|17288.21|17285.88|17285.88|0
1604998630000|2020-11-10 08:57:10|17285.79|17285.79|17285.79|17285.79|17285.79|17285.79|17285.79|17285.79|0
1604998640000|2020-11-10 08:57:20|17288.62|17288.62|17286.94|17286.94|17289.07|17289.07|17286.94|17286.94|0
1604998650000|2020-11-10 08:57:30|17286.49|17286.49|17280.37|17280.37|17286.49|17286.49|17280.37|17280.37|0
1604998660000|2020-11-10 08:57:40|17277.54|17277.54|17274.72|17274.72|17277.54|17277.54|17274.01|17274.01|0
1604998670000|2020-11-10 08:57:50|17272.79|17272.79|17274.81|17274.81|17274.81|17274.81|17272.79|17272.79|0
1604998680000|2020-11-10 08:58:00|17275.52|17275.52|17279.04|17279.04|17281.17|17281.17|17275.52|17275.52|0
1604998690000|2020-11-10 08:58:10|17279.75|17279.75|17282.82|17282.82|17282.82|17282.82|17277.17|17277.17|0
1604998700000|2020-11-10 08:58:20|17283.08|17283.08|17285.76|17285.76|17285.76|17285.76|17283.08|17283.08|0
1604998710000|2020-11-10 08:58:30|17286.47|17286.47|17288.11|17288.11|17288.11|17288.11|17285.29|17285.29|0
1604998720000|2020-11-10 08:58:40|17287.85|17287.85|17288.66|17288.66|17288.66|17288.66|17287.85|17287.85|0
1604998730000|2020-11-10 08:58:50|17289.11|17289.11|17289.57|17289.57|17289.57|17289.57|17289.11|17289.11|0
1604998740000|2020-11-10 08:59:00|17292.39|17292.39|17295.22|17295.22|17295.22|17295.22|17292.39|17292.39|0
1604998750000|2020-11-10 08:59:10|17289.53|17289.53|17292.77|17292.77|17292.77|17292.77|17288.45|17288.45|0
1604998760000|2020-11-10 08:59:20|17292.06|17292.06|17292.06|17292.06|17292.06|17292.06|17292.06|17292.06|0
1604998770000|2020-11-10 08:59:30|17294.89|17294.89|17301.44|17301.44|17301.44|17301.44|17294.89|17294.89|0
1604998780000|2020-11-10 08:59:40|17300.02|17300.02|17300.32|17300.32|17301.23|17301.23|17298.41|17298.41|0
1604998790000|2020-11-10 08:59:50|17304.29|17304.29|17304.21|17304.21|17305.2|17305.2|17304.21|17304.21|0
1604998800000|2020-11-10 09:00:00|17302.57|17302.57|17290.75|17290.75|17302.57|17302.57|17289.39|17289.39|0
1604998810000|2020-11-10 09:00:10|17293.57|17293.57|17293.98|17293.98|17293.98|17293.98|17293.57|17293.57|0
1604998820000|2020-11-10 09:00:20|17294.69|17294.69|17298.25|17298.25|17298.25|17298.25|17294.69|17294.69|0
1604998830000|2020-11-10 09:00:30|17298.81|17298.81|17302.86|17302.86|17304.86|17304.86|17298.81|17298.81|0
1604998840000|2020-11-10 09:00:40|17302.58|17302.58|17298.14|17298.14|17302.58|17302.58|17298.14|17298.14|0
1604998850000|2020-11-10 09:00:50|17297.58|17297.58|17293.36|17293.36|17297.58|17297.58|17293.36|17293.36|0
1604998860000|2020-11-10 09:01:00|17290.53|17290.53|17284.62|17284.62|17290.53|17290.53|17284.62|17284.62|0
1604998870000|2020-11-10 09:01:10|17281.8|17281.8|17279.38|17279.38|17282.2|17282.2|17279.38|17279.38|0
1604998880000|2020-11-10 09:01:20|17276.55|17276.55|17273.73|17273.73|17276.55|17276.55|17273.73|17273.73|0
1604998890000|2020-11-10 09:01:30|17279.38|17279.38|17277.69|17277.69|17280.29|17280.29|17277.69|17277.69|0
1604998900000|2020-11-10 09:01:40|17276.98|17276.98|17272.1|17272.1|17276.98|17276.98|17271.29|17271.29|0
1604998910000|2020-11-10 09:01:50|17274.93|17274.93|17273.93|17273.93|17274.93|17274.93|17273.93|17273.93|0
1604998920000|2020-11-10 09:02:00|17276.75|17276.75|17278.06|17278.06|17278.06|17278.06|17274.33|17274.33|0
1604998930000|2020-11-10 09:02:10|17278.56|17278.56|17279.87|17279.87|17279.87|17279.87|17278.56|17278.56|0
1604998940000|2020-11-10 09:02:20|17281.1|17281.1|17278.4|17278.4|17281.84|17281.84|17278.4|17278.4|0
1604998950000|2020-11-10 09:02:30|17278.68|17278.68|17279.39|17279.39|17279.39|17279.39|17278.68|17278.68|0
1604998960000|2020-11-10 09:02:40|17278.94|17278.94|17276.11|17276.11|17278.94|17278.94|17276.11|17276.11|0
1604998970000|2020-11-10 09:02:50|17276.57|17276.57|17276.57|17276.57|17276.57|17276.57|17276.57|17276.57|0
1604998980000|2020-11-10 09:03:00|17275.86|17275.86|17276.57|17276.57|17276.57|17276.57|17275.86|17275.86|0
1604998990000|2020-11-10 09:03:10|17277.28|17277.28|17277.99|17277.99|17277.99|17277.99|17277.28|17277.28|0
1604999000000|2020-11-10 09:03:20|17275.16|17275.16|17279.71|17279.71|17279.71|17279.71|17275.16|17275.16|0
1604999010000|2020-11-10 09:03:30|17281.56|17281.56|17284.22|17284.22|17284.22|17284.22|17281.56|17281.56|0
1604999020000|2020-11-10 09:03:40|17283.31|17283.31|17283.08|17283.08|17283.59|17283.59|17283.04|17283.04|0
1604999030000|2020-11-10 09:03:50|17283.79|17283.79|17288.99|17288.99|17288.99|17288.99|17283.34|17283.34|0
1604999040000|2020-11-10 09:04:00|17288.06|17288.06|17288.06|17288.06|17288.06|17288.06|17288.06|17288.06|0
1604999050000|2020-11-10 09:04:10|17290.72|17290.72|17296.2|17296.2|17299.02|17299.02|17290.72|17290.72|0
1604999060000|2020-11-10 09:04:20|17296.65|17296.65|17295.68|17295.68|17296.65|17296.65|17295.68|17295.68|0
1604999070000|2020-11-10 09:04:30|17294.97|17294.97|17287.38|17287.38|17294.97|17294.97|17287.38|17287.38|0
1604999080000|2020-11-10 09:04:40|17286.47|17286.47|17285.25|17285.25|17286.47|17286.47|17284.85|17284.85|0
1604999090000|2020-11-10 09:04:50|17284.35|17284.35|17284.35|17284.35|17284.35|17284.35|17284.35|17284.35|0
1604999100000|2020-11-10 09:05:00|17285.25|17285.25|17284.33|17284.33|17285.66|17285.66|17281.1|17281.1|0
1604999110000|2020-11-10 09:05:10|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|0
1604999120000|2020-11-10 09:05:20|17286.12|17286.12|17286.83|17286.83|17286.83|17286.83|17286.12|17286.12|0
1604999130000|2020-11-10 09:05:30|17284.7|17284.7|17283.83|17283.83|17285.25|17285.25|17283.83|17283.83|0
1604999140000|2020-11-10 09:05:40|17283.11|17283.11|17270.03|17270.03|17283.11|17283.11|17270.03|17270.03|0
1604999150000|2020-11-10 09:05:50|17272.62|17272.62|17267.97|17267.97|17272.62|17272.62|17267.97|17267.97|0
1604999160000|2020-11-10 09:06:00|17265.14|17265.14|17265.24|17265.24|17266.45|17266.45|17265.14|17265.14|0
1604999170000|2020-11-10 09:06:10|17264.96|17264.96|17257.3|17257.3|17264.96|17264.96|17257.3|17257.3|0
1604999180000|2020-11-10 09:06:20|17254.47|17254.47|17258.56|17258.56|17261.39|17261.39|17254.47|17254.47|0
1604999190000|2020-11-10 09:06:30|17255.74|17255.74|17256.45|17256.45|17256.45|17256.45|17255.74|17255.74|0
1604999200000|2020-11-10 09:06:40|17256.19|17256.19|17255.48|17255.48|17256.19|17256.19|17255.48|17255.48|0
1604999210000|2020-11-10 09:06:50|17258.3|17258.3|17257.79|17257.79|17258.3|17258.3|17257.79|17257.79|0
1604999220000|2020-11-10 09:07:00|17258.05|17258.05|17260.16|17260.16|17260.16|17260.16|17256.63|17256.63|0
1604999230000|2020-11-10 09:07:10|17259.45|17259.45|17254.38|17254.38|17259.45|17259.45|17254.38|17254.38|0
1604999240000|2020-11-10 09:07:20|17245.9|17245.9|17243.38|17243.38|17245.9|17245.9|17243.38|17243.38|0
1604999250000|2020-11-10 09:07:30|17244.09|17244.09|17247.61|17247.61|17248.32|17248.32|17242.67|17242.67|0
1604999260000|2020-11-10 09:07:40|17248.32|17248.32|17247.86|17247.86|17248.32|17248.32|17247.46|17247.46|0
1604999270000|2020-11-10 09:07:50|17248.97|17248.97|17251.53|17251.53|17251.53|17251.53|17248.71|17248.71|0
1604999280000|2020-11-10 09:08:00|17252.24|17252.24|17253.84|17253.84|17253.84|17253.84|17250.87|17250.87|0
1604999290000|2020-11-10 09:08:10|17256.67|17256.67|17256.92|17256.92|17257.83|17257.83|17255|17255|0
1604999300000|2020-11-10 09:08:20|17257.63|17257.63|17257.63|17257.63|17257.63|17257.63|17257.63|17257.63|0
1604999320000|2020-11-10 09:08:40|17260.46|17260.46|17268.81|17268.81|17268.81|17268.81|17260.46|17260.46|0
1604999330000|2020-11-10 09:08:50|17268.29|17268.29|17264.84|17264.84|17268.29|17268.29|17264.84|17264.84|0
1604999340000|2020-11-10 09:09:00|17264.32|17264.32|17272.9|17272.9|17272.9|17272.9|17264.32|17264.32|0
1604999350000|2020-11-10 09:09:10|17273.31|17273.31|17274.47|17274.47|17277.29|17277.29|17273.31|17273.31|0
1604999360000|2020-11-10 09:09:20|17273.76|17273.76|17273.76|17273.76|17273.76|17273.76|17273.76|17273.76|0
1604999370000|2020-11-10 09:09:30|17273.05|17273.05|17272.22|17272.22|17273.59|17273.59|17272.22|17272.22|0
1604999380000|2020-11-10 09:09:40|17271.73|17271.73|17270.54|17270.54|17271.73|17271.73|17269.15|17269.15|0
1604999390000|2020-11-10 09:09:50|17270.13|17270.13|17270.13|17270.13|17270.13|17270.13|17270.13|17270.13|0
1604999400000|2020-11-10 09:10:00|17269.68|17269.68|17268.97|17268.97|17269.68|17269.68|17266.14|17266.14|0
1604999410000|2020-11-10 09:10:10|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|0
1604999420000|2020-11-10 09:10:20|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|0
1604999430000|2020-11-10 09:10:30|17267.89|17267.89|17267.89|17267.89|17267.89|17267.89|17267.89|17267.89|0
1604999450000|2020-11-10 09:10:50|17265.07|17265.07|17265.52|17265.52|17265.78|17265.78|17265.07|17265.07|0
1604999460000|2020-11-10 09:11:00|17266.94|17266.94|17267.75|17267.75|17267.75|17267.75|17266.94|17266.94|0
1604999470000|2020-11-10 09:11:10|17267.35|17267.35|17267.35|17267.35|17267.35|17267.35|17267.35|17267.35|0
1604999480000|2020-11-10 09:11:20|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|0
1604999490000|2020-11-10 09:11:30|17258.87|17258.87|17258.87|17258.87|17258.87|17258.87|17258.87|17258.87|0
1604999500000|2020-11-10 09:11:40|17258.47|17258.47|17258.47|17258.47|17258.47|17258.47|17258.47|17258.47|0
1604999510000|2020-11-10 09:11:50|17258.87|17258.87|17258.87|17258.87|17258.87|17258.87|17258.87|17258.87|0
1604999520000|2020-11-10 09:12:00|17259.32|17259.32|17268.6|17268.6|17268.6|17268.6|17259.32|17259.32|0
1604999530000|2020-11-10 09:12:10|17265.76|17265.76|17264.34|17264.34|17265.76|17265.76|17264.34|17264.34|0
1604999540000|2020-11-10 09:12:20|17261.51|17261.51|17261.51|17261.51|17261.51|17261.51|17261.51|17261.51|0
1604999550000|2020-11-10 09:12:30|17254.3|17254.3|17247.61|17247.61|17254.3|17254.3|17245.92|17245.92|0
1604999560000|2020-11-10 09:12:40|17247.34|17247.34|17247.46|17247.46|17248.05|17248.05|17247.34|17247.34|0
1604999570000|2020-11-10 09:12:50|17246.24|17246.24|17245.7|17245.7|17246.24|17246.24|17245.21|17245.21|0
1604999580000|2020-11-10 09:13:00|17248.53|17248.53|17247.75|17247.75|17248.53|17248.53|17247.75|17247.75|0
1604999590000|2020-11-10 09:13:10|17250.58|17250.58|17249.16|17249.16|17250.58|17250.58|17249.16|17249.16|0
1604999600000|2020-11-10 09:13:20|17248.25|17248.25|17246.47|17246.47|17248.25|17248.25|17245.43|17245.43|0
1604999620000|2020-11-10 09:13:40|17246.75|17246.75|17249.31|17249.31|17249.31|17249.31|17246.75|17246.75|0
1604999630000|2020-11-10 09:13:50|17248.76|17248.76|17243.56|17243.56|17248.76|17248.76|17243.56|17243.56|0
1604999640000|2020-11-10 09:14:00|17244.27|17244.27|17249.58|17249.58|17249.58|17249.58|17243.99|17243.99|0
1604999650000|2020-11-10 09:14:10|17247.56|17247.56|17247.96|17247.96|17247.96|17247.96|17246.75|17246.75|0
1604999660000|2020-11-10 09:14:20|17248.77|17248.77|17247.11|17247.11|17248.77|17248.77|17247.11|17247.11|0
1604999670000|2020-11-10 09:14:30|17246.7|17246.7|17246.19|17246.19|17246.7|17246.7|17245.94|17245.94|0
1604999680000|2020-11-10 09:14:40|17246.6|17246.6|17246.6|17246.6|17246.6|17246.6|17246.6|17246.6|0
1604999690000|2020-11-10 09:14:50|17245.58|17245.58|17242.39|17242.39|17245.58|17245.58|17242.39|17242.39|0
1604999700000|2020-11-10 09:15:00|17239.57|17239.57|17246.04|17246.04|17246.04|17246.04|17239.57|17239.57|0
1604999710000|2020-11-10 09:15:10|17247.21|17247.21|17249.79|17249.79|17249.79|17249.79|17247.21|17247.21|0
1604999720000|2020-11-10 09:15:20|17250.48|17250.48|17250.48|17250.48|17250.48|17250.48|17250.48|17250.48|0
1604999730000|2020-11-10 09:15:30|17252.41|17252.41|17253.47|17253.47|17253.47|17253.47|17252.41|17252.41|0
1604999740000|2020-11-10 09:15:40|17255.16|17255.16|17255.14|17255.14|17255.16|17255.16|17252.32|17252.32|0
1604999750000|2020-11-10 09:15:50|17254.43|17254.43|17257.99|17257.99|17257.99|17257.99|17254.43|17254.43|0
1604999760000|2020-11-10 09:16:00|17258.25|17258.25|17255.53|17255.53|17259.09|17259.09|17253.61|17253.61|0
1604999770000|2020-11-10 09:16:10|17257.26|17257.26|17258.33|17258.33|17258.33|17258.33|17256.99|17256.99|0
1604999780000|2020-11-10 09:16:20|17261.86|17261.86|17261.15|17261.15|17261.86|17261.86|17261.15|17261.15|0
1604999790000|2020-11-10 09:16:30|17261.67|17261.67|17261.67|17261.67|17261.67|17261.67|17261.67|17261.67|0
1604999800000|2020-11-10 09:16:40|17263.29|17263.29|17264|17264|17264|17264|17263.29|17263.29|0
1604999810000|2020-11-10 09:16:50|17269.65|17269.65|17273.26|17273.26|17273.26|17273.26|17269.65|17269.65|0
1604999820000|2020-11-10 09:17:00|17274|17274|17274|17274|17274|17274|17274|17274|0
1604999830000|2020-11-10 09:17:10|17276.82|17276.82|17276.82|17276.82|17276.82|17276.82|17276.82|17276.82|0
1604999840000|2020-11-10 09:17:20|17274|17274|17274|17274|17274|17274|17274|17274|0
1604999850000|2020-11-10 09:17:30|17273.29|17273.29|17272.31|17272.31|17273.29|17273.29|17272.31|17272.31|0
1604999860000|2020-11-10 09:17:40|17269.49|17269.49|17273.02|17273.02|17273.02|17273.02|17269.49|17269.49|0
1604999870000|2020-11-10 09:17:50|17275.85|17275.85|17279.94|17279.94|17279.94|17279.94|17275.85|17275.85|0
1604999880000|2020-11-10 09:18:00|17278.55|17278.55|17277.46|17277.46|17278.55|17278.55|17277.46|17277.46|0
1604999890000|2020-11-10 09:18:10|17278.17|17278.17|17281|17281|17281|17281|17278.17|17278.17|0
1604999900000|2020-11-10 09:18:20|17280.17|17280.17|17277.94|17277.94|17280.17|17280.17|17277.38|17277.38|0
1604999910000|2020-11-10 09:18:30|17278.21|17278.21|17277.54|17277.54|17278.37|17278.37|17277.05|17277.05|0
1604999920000|2020-11-10 09:18:40|17277.94|17277.94|17271.18|17271.18|17277.94|17277.94|17271.18|17271.18|0
1604999930000|2020-11-10 09:18:50|17269.96|17269.96|17274.76|17274.76|17274.76|17274.76|17269.96|17269.96|0
1604999940000|2020-11-10 09:19:00|17275.57|17275.57|17276.54|17276.54|17276.54|17276.54|17275.57|17275.57|0
1604999950000|2020-11-10 09:19:10|17277.05|17277.05|17269.31|17269.31|17277.78|17277.78|17269.31|17269.31|0
1604999960000|2020-11-10 09:19:20|17270.02|17270.02|17270.02|17270.02|17270.53|17270.53|17270.02|17270.02|0
1604999970000|2020-11-10 09:19:30|17270.93|17270.93|17273.28|17273.28|17273.28|17273.28|17270.93|17270.93|0
1604999980000|2020-11-10 09:19:40|17273.69|17273.69|17272.07|17272.07|17273.69|17273.69|17272.07|17272.07|0
1604999990000|2020-11-10 09:19:50|17272.56|17272.56|17266.09|17266.09|17272.56|17272.56|17266.09|17266.09|0
1605000000000|2020-11-10 09:20:00|17265.38|17265.38|17257.97|17257.97|17265.38|17265.38|17255.14|17255.14|0
1605000010000|2020-11-10 09:20:10|17257.92|17257.92|17257.92|17257.92|17257.92|17257.92|17257.92|17257.92|0
1605000020000|2020-11-10 09:20:20|17252.27|17252.27|17251.82|17251.82|17252.72|17252.72|17251.82|17251.82|0
1605000040000|2020-11-10 09:20:40|17248.99|17248.99|17248.99|17248.99|17248.99|17248.99|17248.99|17248.99|0
1605000050000|2020-11-10 09:20:50|17248.28|17248.28|17252.83|17252.83|17252.83|17252.83|17247.18|17247.18|0
1605000060000|2020-11-10 09:21:00|17252.38|17252.38|17249.57|17249.57|17252.64|17252.64|17249.57|17249.57|0
1605000070000|2020-11-10 09:21:10|17246.75|17246.75|17243.91|17243.91|17246.75|17246.75|17243.91|17243.91|0
1605000080000|2020-11-10 09:21:20|17244.17|17244.17|17244.83|17244.83|17244.83|17244.83|17243.92|17243.92|0
1605000090000|2020-11-10 09:21:30|17245.29|17245.29|17250.94|17250.94|17250.94|17250.94|17245.29|17245.29|0
1605000100000|2020-11-10 09:21:40|17249.52|17249.52|17247.3|17247.3|17249.52|17249.52|17247.3|17247.3|0
1605000110000|2020-11-10 09:21:50|17246.56|17246.56|17246.97|17246.97|17246.97|17246.97|17246.56|17246.56|0
1605000120000|2020-11-10 09:22:00|17249.79|17249.79|17249.79|17249.79|17249.79|17249.79|17249.79|17249.79|0
1605000130000|2020-11-10 09:22:10|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|0
1605000150000|2020-11-10 09:22:30|17252.89|17252.89|17247.34|17247.34|17252.99|17252.99|17247.34|17247.34|0
1605000160000|2020-11-10 09:22:40|17248.05|17248.05|17247.7|17247.7|17249.13|17249.13|17247.7|17247.7|0
1605000170000|2020-11-10 09:22:50|17248.11|17248.11|17247.4|17247.4|17249.02|17249.02|17247.4|17247.4|0
1605000180000|2020-11-10 09:23:00|17246.49|17246.49|17247.24|17247.24|17247.65|17247.65|17246.49|17246.49|0
1605000190000|2020-11-10 09:23:10|17244.42|17244.42|17248.91|17248.91|17248.91|17248.91|17244.42|17244.42|0
1605000200000|2020-11-10 09:23:20|17248|17248|17238.92|17238.92|17248|17248|17238.92|17238.92|0
1605000210000|2020-11-10 09:23:30|17240.35|17240.35|17244.76|17244.76|17245.47|17245.47|17239.94|17239.94|0
1605000230000|2020-11-10 09:23:50|17245.47|17245.47|17240.5|17240.5|17245.47|17245.47|17240.5|17240.5|0
1605000240000|2020-11-10 09:24:00|17237.68|17237.68|17238.37|17238.37|17238.37|17238.37|17235.55|17235.55|0
1605000250000|2020-11-10 09:24:10|17238.9|17238.9|17240.06|17240.06|17240.06|17240.06|17238.9|17238.9|0
1605000260000|2020-11-10 09:24:20|17242.88|17242.88|17244.76|17244.76|17244.76|17244.76|17242.88|17242.88|0
1605000270000|2020-11-10 09:24:30|17247.59|17247.59|17253.1|17253.1|17253.1|17253.1|17247.19|17247.19|0
1605000280000|2020-11-10 09:24:40|17252.39|17252.39|17251.68|17251.68|17252.39|17252.39|17251.68|17251.68|0
1605000290000|2020-11-10 09:24:50|17254.5|17254.5|17254.5|17254.5|17254.5|17254.5|17254.5|17254.5|0
1605000300000|2020-11-10 09:25:00|17257.33|17257.33|17255.68|17255.68|17257.33|17257.33|17253.12|17253.12|0
1605000310000|2020-11-10 09:25:10|17253.96|17253.96|17250.13|17250.13|17255.84|17255.84|17249.44|17249.44|0
1605000340000|2020-11-10 09:25:40|17247.31|17247.31|17249.44|17249.44|17249.44|17249.44|17247.31|17247.31|0
1605000350000|2020-11-10 09:25:50|17252.64|17252.64|17249.23|17249.23|17253.87|17253.87|17249.23|17249.23|0
1605000360000|2020-11-10 09:26:00|17249.49|17249.49|17252.32|17252.32|17252.32|17252.32|17249.49|17249.49|0
1605000370000|2020-11-10 09:26:10|17253.48|17253.48|17253.48|17253.48|17253.48|17253.48|17253.48|17253.48|0
1605000380000|2020-11-10 09:26:20|17254.29|17254.29|17257.64|17257.64|17257.64|17257.64|17254.29|17254.29|0
1605000390000|2020-11-10 09:26:30|17260.46|17260.46|17260.46|17260.46|17260.46|17260.46|17260.46|17260.46|0
1605000400000|2020-11-10 09:26:40|17262.18|17262.18|17265|17265|17265|17265|17262.18|17262.18|0
1605000410000|2020-11-10 09:26:50|17262.18|17262.18|17262.18|17262.18|17262.18|17262.18|17262.18|17262.18|0
1605000420000|2020-11-10 09:27:00|17262.92|17262.92|17263.48|17263.48|17263.48|17263.48|17262.22|17262.22|0
1605000430000|2020-11-10 09:27:10|17264.17|17264.17|17264.17|17264.17|17264.17|17264.17|17264.17|17264.17|0
1605000440000|2020-11-10 09:27:20|17264.58|17264.58|17264.58|17264.58|17264.58|17264.58|17264.58|17264.58|0
1605000450000|2020-11-10 09:27:30|17261.75|17261.75|17261.75|17261.75|17261.75|17261.75|17261.75|17261.75|0
1605000460000|2020-11-10 09:27:40|17262.31|17262.31|17261.78|17261.78|17262.31|17262.31|17261.78|17261.78|0
1605000470000|2020-11-10 09:27:50|17261.23|17261.23|17260.97|17260.97|17261.23|17261.23|17260.71|17260.71|0
1605000480000|2020-11-10 09:28:00|17261.49|17261.49|17268.58|17268.58|17268.58|17268.58|17261.49|17261.49|0
1605000490000|2020-11-10 09:28:10|17269.29|17269.29|17271.2|17271.2|17271.2|17271.2|17268.12|17268.12|0
1605000500000|2020-11-10 09:28:20|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|0
1605000510000|2020-11-10 09:28:30|17265.55|17265.55|17266.11|17266.11|17266.11|17266.11|17265.3|17265.3|0
1605000520000|2020-11-10 09:28:40|17269.39|17269.39|17268.39|17268.39|17269.39|17269.39|17267.83|17267.83|0
1605000530000|2020-11-10 09:28:50|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|0
1605000540000|2020-11-10 09:29:00|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|0
1605000550000|2020-11-10 09:29:10|17266.58|17266.58|17271.34|17271.34|17271.89|17271.89|17266.58|17266.58|0
1605000560000|2020-11-10 09:29:20|17265.69|17265.69|17262.86|17262.86|17265.69|17265.69|17262.86|17262.86|0
1605000570000|2020-11-10 09:29:30|17263.69|17263.69|17268.29|17268.29|17268.29|17268.29|17263.29|17263.29|0
1605000580000|2020-11-10 09:29:40|17269.5|17269.5|17271.3|17271.3|17271.3|17271.3|17269.15|17269.15|0
1605000590000|2020-11-10 09:29:50|17272.28|17272.28|17281.01|17281.01|17281.01|17281.01|17272.28|17272.28|0
1605000600000|2020-11-10 09:30:00|17281.41|17281.41|17283.31|17283.31|17283.31|17283.31|17278.59|17278.59|0
1605000610000|2020-11-10 09:30:10|17283.59|17283.59|17286.51|17286.51|17286.51|17286.51|17282.88|17282.88|0
1605000620000|2020-11-10 09:30:20|17289.34|17289.34|17286.51|17286.51|17289.34|17289.34|17286.51|17286.51|0
1605000630000|2020-11-10 09:30:30|17285.8|17285.8|17287.86|17287.86|17287.86|17287.86|17284.59|17284.59|0
1605000640000|2020-11-10 09:30:40|17288.85|17288.85|17289.1|17289.1|17289.1|17289.1|17288.85|17288.85|0
1605000650000|2020-11-10 09:30:50|17288.29|17288.29|17275.04|17275.04|17288.69|17288.69|17275.04|17275.04|0
1605000660000|2020-11-10 09:31:00|17274.49|17274.49|17276.93|17276.93|17276.93|17276.93|17273.79|17273.79|0
1605000670000|2020-11-10 09:31:10|17279.75|17279.75|17289.69|17289.69|17289.69|17289.69|17279.75|17279.75|0
1605000680000|2020-11-10 09:31:20|17290.52|17290.52|17295.68|17295.68|17295.79|17295.79|17290.52|17290.52|0
1605000690000|2020-11-10 09:31:30|17295.94|17295.94|17292.53|17292.53|17295.94|17295.94|17292.07|17292.07|0
1605000700000|2020-11-10 09:31:40|17292.01|17292.01|17284.93|17284.93|17292.01|17292.01|17284.93|17284.93|0
1605000710000|2020-11-10 09:31:50|17285.74|17285.74|17284.86|17284.86|17287.69|17287.69|17284.86|17284.86|0
1605000720000|2020-11-10 09:32:00|17279.21|17279.21|17276.99|17276.99|17279.21|17279.21|17276.99|17276.99|0
1605000730000|2020-11-10 09:32:10|17276.72|17276.72|17276.93|17276.93|17279.26|17279.26|17276.44|17276.44|0
1605000750000|2020-11-10 09:32:30|17277.65|17277.65|17280.93|17280.93|17280.93|17280.93|17277.65|17277.65|0
1605000760000|2020-11-10 09:32:40|17275.28|17275.28|17274.02|17274.02|17275.28|17275.28|17274.02|17274.02|0
1605000770000|2020-11-10 09:32:50|17274.42|17274.42|17274.42|17274.42|17274.42|17274.42|17273.44|17273.44|0
1605000780000|2020-11-10 09:33:00|17271.6|17271.6|17271.6|17271.6|17272.31|17272.31|17271.6|17271.6|0
1605000790000|2020-11-10 09:33:10|17268.77|17268.77|17269.58|17269.58|17269.58|17269.58|17268.77|17268.77|0
1605000800000|2020-11-10 09:33:20|17268.87|17268.87|17271.7|17271.7|17271.7|17271.7|17268.87|17268.87|0
1605000810000|2020-11-10 09:33:30|17268.87|17268.87|17263.03|17263.03|17268.87|17268.87|17263.03|17263.03|0
1605000820000|2020-11-10 09:33:40|17262.47|17262.47|17263.2|17263.2|17263.89|17263.89|17262.47|17262.47|0
1605000830000|2020-11-10 09:33:50|17263.46|17263.46|17262.1|17262.1|17263.46|17263.46|17262.1|17262.1|0
1605000840000|2020-11-10 09:34:00|17264.93|17264.93|17258.04|17258.04|17264.93|17264.93|17258.04|17258.04|0
1605000850000|2020-11-10 09:34:10|17257.49|17257.49|17256.97|17256.97|17257.49|17257.49|17256.97|17256.97|0
1605000870000|2020-11-10 09:34:30|17256.06|17256.06|17253.02|17253.02|17256.06|17256.06|17253.02|17253.02|0
1605000880000|2020-11-10 09:34:40|17252.62|17252.62|17251.15|17251.15|17252.87|17252.87|17251.15|17251.15|0
1605000890000|2020-11-10 09:34:50|17250.23|17250.23|17253.05|17253.05|17253.05|17253.05|17250.23|17250.23|0
1605000910000|2020-11-10 09:35:10|17255.88|17255.88|17242.38|17242.38|17255.88|17255.88|17240.25|17240.25|0
1605000920000|2020-11-10 09:35:20|17243.09|17243.09|17247.69|17247.69|17247.69|17247.69|17243.09|17243.09|0
1605000930000|2020-11-10 09:35:30|17250.51|17250.51|17251.65|17251.65|17251.65|17251.65|17249.34|17249.34|0
1605000940000|2020-11-10 09:35:40|17253.07|17253.07|17251.86|17251.86|17253.07|17253.07|17251.86|17251.86|0
1605000950000|2020-11-10 09:35:50|17252.57|17252.57|17258.22|17258.22|17258.22|17258.22|17252.57|17252.57|0
1605000960000|2020-11-10 09:36:00|17257|17257|17258.22|17258.22|17258.22|17258.22|17257|17257|0
1605000970000|2020-11-10 09:36:10|17261.04|17261.04|17261.04|17261.04|17261.04|17261.04|17261.04|17261.04|0
1605000980000|2020-11-10 09:36:20|17263.87|17263.87|17259.62|17259.62|17263.87|17263.87|17259.62|17259.62|0
1605000990000|2020-11-10 09:36:30|17258.2|17258.2|17255.75|17255.75|17258.2|17258.2|17254.82|17254.82|0
1605001000000|2020-11-10 09:36:40|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|0
1605001010000|2020-11-10 09:36:50|17255.87|17255.87|17258.7|17258.7|17258.7|17258.7|17255.87|17255.87|0
1605001020000|2020-11-10 09:37:00|17259.1|17259.1|17265.16|17265.16|17265.16|17265.16|17259.1|17259.1|0
1605001030000|2020-11-10 09:37:10|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|0
1605001050000|2020-11-10 09:37:30|17272.19|17272.19|17270.18|17270.18|17272.19|17272.19|17270.18|17270.18|0
1605001060000|2020-11-10 09:37:40|17268.76|17268.76|17268.76|17268.76|17268.76|17268.76|17268.76|17268.76|0
1605001070000|2020-11-10 09:37:50|17269.02|17269.02|17267.85|17267.85|17270.68|17270.68|17267.85|17267.85|0
1605001080000|2020-11-10 09:38:00|17267.3|17267.3|17267.02|17267.02|17267.3|17267.3|17267.02|17267.02|0
1605001090000|2020-11-10 09:38:10|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|0
1605001120000|2020-11-10 09:38:40|17267.93|17267.93|17260.79|17260.79|17267.93|17267.93|17260.79|17260.79|0
1605001130000|2020-11-10 09:38:50|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|0
1605001140000|2020-11-10 09:39:00|17263.16|17263.16|17269.21|17269.21|17269.21|17269.21|17263.16|17263.16|0
1605001150000|2020-11-10 09:39:10|17272.04|17272.04|17271.49|17271.49|17272.04|17272.04|17271.49|17271.49|0
1605001160000|2020-11-10 09:39:20|17272.32|17272.32|17271.1|17271.1|17272.32|17272.32|17271.1|17271.1|0
1605001170000|2020-11-10 09:39:30|17271.36|17271.36|17261.23|17261.23|17271.36|17271.36|17260.02|17260.02|0
1605001180000|2020-11-10 09:39:40|17260.01|17260.01|17259.56|17259.56|17260.01|17260.01|17259.56|17259.56|0
1605001200000|2020-11-10 09:40:00|17260.98|17260.98|17258.79|17258.79|17261.44|17261.44|17258.39|17258.39|0
1605001210000|2020-11-10 09:40:10|17259.05|17259.05|17260.68|17260.68|17260.68|17260.68|17259.05|17259.05|0
1605001230000|2020-11-10 09:40:30|17257.85|17257.85|17257.74|17257.74|17257.85|17257.85|17257.74|17257.74|0
1605001240000|2020-11-10 09:40:40|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|0
1605001250000|2020-11-10 09:40:50|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|0
1605001260000|2020-11-10 09:41:00|17264.18|17264.18|17263.62|17263.62|17264.18|17264.18|17263.62|17263.62|0
1605001270000|2020-11-10 09:41:10|17262.91|17262.91|17260.09|17260.09|17262.91|17262.91|17260.09|17260.09|0
1605001280000|2020-11-10 09:41:20|17260.8|17260.8|17261.61|17261.61|17261.61|17261.61|17260.8|17260.8|0
1605001290000|2020-11-10 09:41:30|17260.25|17260.25|17262.13|17262.13|17262.13|17262.13|17258.89|17258.89|0
1605001300000|2020-11-10 09:41:40|17260.77|17260.77|17259.15|17259.15|17260.77|17260.77|17259.15|17259.15|0
1605001310000|2020-11-10 09:41:50|17261.98|17261.98|17261.98|17261.98|17261.98|17261.98|17261.98|17261.98|0
1605001320000|2020-11-10 09:42:00|17263.06|17263.06|17264.65|17264.65|17264.65|17264.65|17263.06|17263.06|0
1605001330000|2020-11-10 09:42:10|17265.55|17265.55|17265.55|17265.55|17265.55|17265.55|17265.55|17265.55|0
1605001350000|2020-11-10 09:42:30|17262.73|17262.73|17263.25|17263.25|17263.25|17263.25|17262.73|17262.73|0
1605001360000|2020-11-10 09:42:40|17260.43|17260.43|17257.6|17257.6|17260.43|17260.43|17257.6|17257.6|0
1605001370000|2020-11-10 09:42:50|17254.78|17254.78|17249.73|17249.73|17254.78|17254.78|17249.73|17249.73|0
1605001380000|2020-11-10 09:43:00|17249.32|17249.32|17249.32|17249.32|17249.32|17249.32|17249.32|17249.32|0
1605001390000|2020-11-10 09:43:10|17250.33|17250.33|17256.24|17256.24|17256.24|17256.24|17250.33|17250.33|0
1605001400000|2020-11-10 09:43:20|17253.41|17253.41|17247.9|17247.9|17253.41|17253.41|17247.9|17247.9|0
1605001410000|2020-11-10 09:43:30|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|0
1605001420000|2020-11-10 09:43:40|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|0
1605001440000|2020-11-10 09:44:00|17251.84|17251.84|17253.68|17253.68|17256.97|17256.97|17251.32|17251.32|0
1605001450000|2020-11-10 09:44:10|17250.86|17250.86|17247.87|17247.87|17251.64|17251.64|17245.99|17245.99|0
1605001480000|2020-11-10 09:44:40|17248.13|17248.13|17251.36|17251.36|17251.36|17251.36|17248.13|17248.13|0
1605001490000|2020-11-10 09:44:50|17252.07|17252.07|17255.72|17255.72|17255.72|17255.72|17252.07|17252.07|0
1605001500000|2020-11-10 09:45:00|17256.18|17256.18|17254.52|17254.52|17256.18|17256.18|17254.25|17254.25|0
1605001510000|2020-11-10 09:45:10|17257.35|17257.35|17256.94|17256.94|17257.35|17257.35|17256.94|17256.94|0
1605001520000|2020-11-10 09:45:20|17257.47|17257.47|17254.69|17254.69|17257.47|17257.47|17254.18|17254.18|0
1605001530000|2020-11-10 09:45:30|17255.82|17255.82|17255.01|17255.01|17255.82|17255.82|17255.01|17255.01|0
1605001540000|2020-11-10 09:45:40|17255.68|17255.68|17255.4|17255.4|17255.68|17255.68|17255.4|17255.4|0
1605001550000|2020-11-10 09:45:50|17255.13|17255.13|17253.71|17253.71|17255.13|17255.13|17253.71|17253.71|0
1605001560000|2020-11-10 09:46:00|17255.23|17255.23|17252.4|17252.4|17255.23|17255.23|17252.4|17252.4|0
1605001570000|2020-11-10 09:46:10|17251.95|17251.95|17254.31|17254.31|17254.32|17254.32|17251.49|17251.49|0
1605001580000|2020-11-10 09:46:20|17254.72|17254.72|17262.86|17262.86|17262.86|17262.86|17254.72|17254.72|0
1605001590000|2020-11-10 09:46:30|17264.52|17264.52|17265.93|17265.93|17266.84|17266.84|17264.52|17264.52|0
1605001600000|2020-11-10 09:46:40|17266.86|17266.86|17266.86|17266.86|17266.86|17266.86|17266.86|17266.86|0
1605001610000|2020-11-10 09:46:50|17267.11|17267.11|17269.94|17269.94|17269.94|17269.94|17267.11|17267.11|0
1605001620000|2020-11-10 09:47:00|17272.76|17272.76|17272.76|17272.76|17272.76|17272.76|17272.76|17272.76|0
1605001630000|2020-11-10 09:47:10|17273.81|17273.81|17276.91|17276.91|17276.91|17276.91|17268.16|17268.16|0
1605001640000|2020-11-10 09:47:20|17278.22|17278.22|17281.66|17281.66|17281.66|17281.66|17278.22|17278.22|0
1605001660000|2020-11-10 09:47:40|17282.11|17282.11|17288.05|17288.05|17288.05|17288.05|17282.11|17282.11|0
1605001670000|2020-11-10 09:47:50|17288.76|17288.76|17287.84|17287.84|17289.97|17289.97|17287.84|17287.84|0
1605001680000|2020-11-10 09:48:00|17287.13|17287.13|17287.13|17287.13|17287.13|17287.13|17287.13|17287.13|0
1605001690000|2020-11-10 09:48:10|17286.68|17286.68|17290.39|17290.39|17290.39|17290.39|17286.68|17286.68|0
1605001700000|2020-11-10 09:48:20|17292.98|17292.98|17298.46|17298.46|17298.46|17298.46|17292.81|17292.81|0
1605001710000|2020-11-10 09:48:30|17299.27|17299.27|17300.31|17300.31|17300.57|17300.57|17299.27|17299.27|0
1605001720000|2020-11-10 09:48:40|17302.44|17302.44|17302.99|17302.99|17302.99|17302.99|17302.44|17302.44|0
1605001740000|2020-11-10 09:49:00|17303.71|17303.71|17303.43|17303.43|17303.71|17303.71|17303.43|17303.43|0
1605001750000|2020-11-10 09:49:10|17305.88|17305.88|17311.98|17311.98|17311.98|17311.98|17305.88|17305.88|0
1605001760000|2020-11-10 09:49:20|17309.16|17309.16|17309.61|17309.61|17309.61|17309.61|17309.16|17309.16|0
1605001770000|2020-11-10 09:49:30|17306.07|17306.07|17302.27|17302.27|17306.07|17306.07|17302.27|17302.27|0
1605001780000|2020-11-10 09:49:40|17301.53|17301.53|17300.11|17300.11|17301.53|17301.53|17300.11|17300.11|0
1605001790000|2020-11-10 09:49:50|17299.85|17299.85|17299.59|17299.59|17299.85|17299.85|17299.59|17299.59|0
1605001800000|2020-11-10 09:50:00|17300.37|17300.37|17300.31|17300.31|17301.12|17301.12|17299.91|17299.91|0
1605001810000|2020-11-10 09:50:10|17299|17299|17299.26|17299.26|17299.26|17299.26|17299|17299|0
1605001820000|2020-11-10 09:50:20|17298.74|17298.74|17294.04|17294.04|17298.74|17298.74|17294.04|17294.04|0
1605001830000|2020-11-10 09:50:30|17292.94|17292.94|17289.86|17289.86|17292.94|17292.94|17287.03|17287.03|0
1605001840000|2020-11-10 09:50:40|17289.05|17289.05|17286.82|17286.82|17289.05|17289.05|17286.21|17286.21|0
1605001870000|2020-11-10 09:51:10|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|0
1605001880000|2020-11-10 09:51:20|17291.28|17291.28|17291.28|17291.28|17291.28|17291.28|17291.28|17291.28|0
1605001890000|2020-11-10 09:51:30|17291.02|17291.02|17299.5|17299.5|17299.5|17299.5|17291.02|17291.02|0
1605001900000|2020-11-10 09:51:40|17300.54|17300.54|17297.96|17297.96|17301.19|17301.19|17297.96|17297.96|0
1605001910000|2020-11-10 09:51:50|17297.73|17297.73|17305.04|17305.04|17305.04|17305.04|17297.73|17297.73|0
1605001920000|2020-11-10 09:52:00|17305.75|17305.75|17306.46|17306.46|17306.46|17306.46|17305.75|17305.75|0
1605001930000|2020-11-10 09:52:10|17305.63|17305.63|17304.98|17304.98|17305.63|17305.63|17304.72|17304.72|0
1605001940000|2020-11-10 09:52:20|17305.44|17305.44|17301.58|17301.58|17305.44|17305.44|17301.58|17301.58|0
1605001950000|2020-11-10 09:52:30|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|0
1605001960000|2020-11-10 09:52:40|17300.46|17300.46|17300.46|17300.46|17300.46|17300.46|17300.46|17300.46|0
1605001970000|2020-11-10 09:52:50|17299.04|17299.04|17288.1|17288.1|17299.04|17299.04|17288.1|17288.1|0
1605001980000|2020-11-10 09:53:00|17290.93|17290.93|17286.6|17286.6|17290.93|17290.93|17286.6|17286.6|0
1605001990000|2020-11-10 09:53:10|17284.43|17284.43|17283.72|17283.72|17284.43|17284.43|17283.72|17283.72|0
1605002000000|2020-11-10 09:53:20|17281.17|17281.17|17275.28|17275.28|17281.58|17281.58|17275.28|17275.28|0
1605002010000|2020-11-10 09:53:30|17275.68|17275.68|17275.68|17275.68|17275.68|17275.68|17275.68|17275.68|0
1605002030000|2020-11-10 09:53:50|17276.15|17276.15|17274.01|17274.01|17276.15|17276.15|17273.3|17273.3|0
1605002040000|2020-11-10 09:54:00|17271.19|17271.19|17265.48|17265.48|17271.19|17271.19|17265.48|17265.48|0
1605002050000|2020-11-10 09:54:10|17264.77|17264.77|17266.44|17266.44|17266.44|17266.44|17264.66|17264.66|0
1605002060000|2020-11-10 09:54:20|17265.42|17265.42|17263.91|17263.91|17265.42|17265.42|17262.6|17262.6|0
1605002070000|2020-11-10 09:54:30|17264.31|17264.31|17264.87|17264.87|17264.87|17264.87|17264.31|17264.31|0
1605002080000|2020-11-10 09:54:40|17262.04|17262.04|17260.62|17260.62|17262.04|17262.04|17260.62|17260.62|0
1605002090000|2020-11-10 09:54:50|17259.2|17259.2|17265.21|17265.21|17265.21|17265.21|17259.2|17259.2|0
1605002100000|2020-11-10 09:55:00|17266.63|17266.63|17268.94|17268.94|17268.94|17268.94|17263.29|17263.29|0
1605002110000|2020-11-10 09:55:10|17268.42|17268.42|17268.42|17268.42|17268.42|17268.42|17268.42|17268.42|0
1605002120000|2020-11-10 09:55:20|17267.61|17267.61|17264.77|17264.77|17267.61|17267.61|17264.77|17264.77|0
1605002130000|2020-11-10 09:55:30|17264.32|17264.32|17256.54|17256.54|17264.32|17264.32|17256.54|17256.54|0
1605002140000|2020-11-10 09:55:40|17252.49|17252.49|17252.25|17252.25|17252.8|17252.8|17252.09|17252.09|0
1605002150000|2020-11-10 09:55:50|17251.32|17251.32|17249.19|17249.19|17252.03|17252.03|17249.19|17249.19|0
1605002170000|2020-11-10 09:56:10|17250.71|17250.71|17257.14|17257.14|17257.17|17257.17|17250.71|17250.71|0
1605002190000|2020-11-10 09:56:30|17259.96|17259.96|17264.86|17264.86|17264.86|17264.86|17259.96|17259.96|0
1605002200000|2020-11-10 09:56:40|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|0
1605002210000|2020-11-10 09:56:50|17263.25|17263.25|17262.99|17262.99|17263.25|17263.25|17262.99|17262.99|0
1605002220000|2020-11-10 09:57:00|17262.72|17262.72|17258.82|17258.82|17265.55|17265.55|17258.82|17258.82|0
1605002230000|2020-11-10 09:57:10|17257.78|17257.78|17257.78|17257.78|17257.78|17257.78|17257.78|17257.78|0
1605002240000|2020-11-10 09:57:20|17254.93|17254.93|17254.93|17254.93|17254.93|17254.93|17254.93|17254.93|0
1605002250000|2020-11-10 09:57:30|17252.21|17252.21|17252.21|17252.21|17252.21|17252.21|17252.21|17252.21|0
1605002260000|2020-11-10 09:57:40|17252.62|17252.62|17255.33|17255.33|17255.33|17255.33|17252.21|17252.21|0
1605002270000|2020-11-10 09:57:50|17256.23|17256.23|17259.2|17259.2|17259.2|17259.2|17256.23|17256.23|0
1605002280000|2020-11-10 09:58:00|17260.62|17260.62|17260.88|17260.88|17260.88|17260.88|17260.62|17260.62|0
1605002290000|2020-11-10 09:58:10|17261.13|17261.13|17261.66|17261.66|17261.66|17261.66|17261.13|17261.13|0
1605002300000|2020-11-10 09:58:20|17263.02|17263.02|17264.26|17264.26|17264.26|17264.26|17262.74|17262.74|0
1605002320000|2020-11-10 09:58:40|17263.74|17263.74|17260.91|17260.91|17266.56|17266.56|17260.91|17260.91|0
1605002330000|2020-11-10 09:58:50|17259.23|17259.23|17261.6|17261.6|17262.06|17262.06|17259.23|17259.23|0
1605002340000|2020-11-10 09:59:00|17262.31|17262.31|17256.66|17256.66|17262.31|17262.31|17256.66|17256.66|0
1605002350000|2020-11-10 09:59:10|17254.53|17254.53|17252.4|17252.4|17254.53|17254.53|17252.4|17252.4|0
1605002360000|2020-11-10 09:59:20|17250.27|17250.27|17249.86|17249.86|17250.27|17250.27|17249.86|17249.86|0
1605002370000|2020-11-10 09:59:30|17252|17252|17250.57|17250.57|17252|17252|17250.57|17250.57|0
1605002380000|2020-11-10 09:59:40|17250.84|17250.84|17253.52|17253.52|17253.74|17253.74|17250.84|17250.84|0
1605002390000|2020-11-10 09:59:50|17250.68|17250.68|17250.68|17250.68|17250.68|17250.68|17250.68|17250.68|0
1605002400000|2020-11-10 10:00:00|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|0
1605002410000|2020-11-10 10:00:10|17251.49|17251.49|17254.31|17254.31|17254.31|17254.31|17251.49|17251.49|0
1605002420000|2020-11-10 10:00:20|17253.6|17253.6|17252.44|17252.44|17253.6|17253.6|17252.44|17252.44|0
1605002430000|2020-11-10 10:00:30|17255.26|17255.26|17256.67|17256.67|17258.09|17258.09|17255.26|17255.26|0
1605002440000|2020-11-10 10:00:40|17253.61|17253.61|17251.41|17251.41|17253.61|17253.61|17251.41|17251.41|0
1605002450000|2020-11-10 10:00:50|17251.15|17251.15|17241.19|17241.19|17251.93|17251.93|17241.19|17241.19|0
1605002460000|2020-11-10 10:01:00|17240.63|17240.63|17232.42|17232.42|17241.75|17241.75|17232.42|17232.42|0
1605002470000|2020-11-10 10:01:10|17233.13|17233.13|17219.19|17219.19|17233.13|17233.13|17219.19|17219.19|0
1605002480000|2020-11-10 10:01:20|17218.14|17218.14|17237.29|17237.29|17237.29|17237.29|17218.14|17218.14|0
1605002490000|2020-11-10 10:01:30|17236.58|17236.58|17239.4|17239.4|17239.4|17239.4|17236.58|17236.58|0
1605002510000|2020-11-10 10:01:50|17240.12|17240.12|17238.8|17238.8|17242.94|17242.94|17238.3|17238.3|0
1605002520000|2020-11-10 10:02:00|17239.08|17239.08|17232.33|17232.33|17239.35|17239.35|17232.11|17232.11|0
1605002530000|2020-11-10 10:02:10|17235.16|17235.16|17242.16|17242.16|17242.16|17242.16|17234.63|17234.63|0
1605002540000|2020-11-10 10:02:20|17241.71|17241.71|17238.43|17238.43|17241.71|17241.71|17238.43|17238.43|0
1605002550000|2020-11-10 10:02:30|17236.3|17236.3|17238.88|17238.88|17239.59|17239.59|17235.59|17235.59|0
1605002560000|2020-11-10 10:02:40|17239.59|17239.59|17241.36|17241.36|17241.36|17241.36|17239.59|17239.59|0
1605002570000|2020-11-10 10:02:50|17243.49|17243.49|17241.47|17241.47|17243.49|17243.49|17240.66|17240.66|0
1605002580000|2020-11-10 10:03:00|17244.3|17244.3|17243.26|17243.26|17248.84|17248.84|17243.26|17243.26|0
1605002590000|2020-11-10 10:03:10|17244.19|17244.19|17253.11|17253.11|17253.11|17253.11|17241.36|17241.36|0
1605002600000|2020-11-10 10:03:20|17248.13|17248.13|17236.54|17236.54|17248.13|17248.13|17236.54|17236.54|0
1605002610000|2020-11-10 10:03:30|17233.71|17233.71|17233.71|17233.71|17233.71|17233.71|17233.71|17233.71|0
1605002630000|2020-11-10 10:03:50|17240.51|17240.51|17238.84|17238.84|17240.51|17240.51|17238.84|17238.84|0
1605002640000|2020-11-10 10:04:00|17239.88|17239.88|17234.23|17234.23|17239.88|17239.88|17234.23|17234.23|0
1605002650000|2020-11-10 10:04:10|17234.49|17234.49|17235.35|17235.35|17236.77|17236.77|17234.49|17234.49|0
1605002660000|2020-11-10 10:04:20|17234.9|17234.9|17246.01|17246.01|17246.01|17246.01|17234.9|17234.9|0
1605002670000|2020-11-10 10:04:30|17243.78|17243.78|17241.88|17241.88|17245.12|17245.12|17241.88|17241.88|0
1605002680000|2020-11-10 10:04:40|17242.32|17242.32|17241.99|17241.99|17242.32|17242.32|17241.99|17241.99|0
1605002690000|2020-11-10 10:04:50|17244.83|17244.83|17239.83|17239.83|17246.19|17246.19|17237|17237|0
1605002700000|2020-11-10 10:05:00|17240.23|17240.23|17246.07|17246.07|17246.07|17246.07|17240.23|17240.23|0
1605002710000|2020-11-10 10:05:10|17244.96|17244.96|17239.9|17239.9|17244.96|17244.96|17239.9|17239.9|0
1605002720000|2020-11-10 10:05:20|17239.45|17239.45|17237.53|17237.53|17239.45|17239.45|17236.62|17236.62|0
1605002750000|2020-11-10 10:05:50|17240.36|17240.36|17229.21|17229.21|17240.36|17240.36|17229.21|17229.21|0
1605002760000|2020-11-10 10:06:00|17229.1|17229.1|17228.98|17228.98|17229.1|17229.1|17228.98|17228.98|0
1605002770000|2020-11-10 10:06:10|17228.54|17228.54|17222.53|17222.53|17228.54|17228.54|17221.63|17221.63|0
1605002780000|2020-11-10 10:06:20|17225.36|17225.36|17226.34|17226.34|17226.34|17226.34|17225.36|17225.36|0
1605002790000|2020-11-10 10:06:30|17226.56|17226.56|17226.56|17226.56|17226.56|17226.56|17226.56|17226.56|0
1605002800000|2020-11-10 10:06:40|17223.73|17223.73|17219.26|17219.26|17223.73|17223.73|17219.26|17219.26|0
1605002820000|2020-11-10 10:07:00|17217.43|17217.43|17208.39|17208.39|17217.43|17217.43|17208.39|17208.39|0
1605002830000|2020-11-10 10:07:10|17208.14|17208.14|17208.14|17208.14|17208.14|17208.14|17208.14|17208.14|0
1605002840000|2020-11-10 10:07:20|17206.78|17206.78|17204.7|17204.7|17207.03|17207.03|17204.21|17204.21|0
1605002850000|2020-11-10 10:07:30|17206.71|17206.71|17205.61|17205.61|17206.71|17206.71|17205.2|17205.2|0
1605002860000|2020-11-10 10:07:40|17200.63|17200.63|17197.79|17197.79|17200.63|17200.63|17197.79|17197.79|0
1605002880000|2020-11-10 10:08:00|17196.89|17196.89|17202.59|17202.59|17204.2|17204.2|17196.89|17196.89|0
1605002890000|2020-11-10 10:08:10|17199.77|17199.77|17199.07|17199.07|17199.77|17199.77|17199.07|17199.07|0
1605002900000|2020-11-10 10:08:20|17193.42|17193.42|17191.13|17191.13|17193.42|17193.42|17190.61|17190.61|0
1605002910000|2020-11-10 10:08:30|17191.39|17191.39|17201.98|17201.98|17203.08|17203.08|17191.39|17191.39|0
1605002930000|2020-11-10 10:08:50|17200.76|17200.76|17197.53|17197.53|17200.76|17200.76|17197.53|17197.53|0
1605002940000|2020-11-10 10:09:00|17201.64|17201.64|17195.22|17195.22|17202.09|17202.09|17195.22|17195.22|0
1605002950000|2020-11-10 10:09:10|17192.4|17192.4|17200.87|17200.87|17200.87|17200.87|17192.4|17192.4|0
1605002960000|2020-11-10 10:09:20|17195.22|17195.22|17197.96|17197.96|17197.96|17197.96|17193.31|17193.31|0
1605002970000|2020-11-10 10:09:30|17200.79|17200.79|17201.48|17201.48|17201.48|17201.48|17200.79|17200.79|0
1605002980000|2020-11-10 10:09:40|17201.76|17201.76|17198.93|17198.93|17201.76|17201.76|17198.93|17198.93|0
1605002990000|2020-11-10 10:09:50|17196.11|17196.11|17196.11|17196.11|17196.11|17196.11|17196.11|17196.11|0
1605003000000|2020-11-10 10:10:00|17193.28|17193.28|17195.5|17195.5|17195.5|17195.5|17190.46|17190.46|0
1605003010000|2020-11-10 10:10:10|17197.06|17197.06|17209|17209|17209|17209|17197.06|17197.06|0
1605003020000|2020-11-10 10:10:20|17209.26|17209.26|17209.26|17209.26|17209.26|17209.26|17209.26|17209.26|0
1605003030000|2020-11-10 10:10:30|17214.91|17214.91|17219.05|17219.05|17219.05|17219.05|17214.91|17214.91|0
1605003040000|2020-11-10 10:10:40|17221.87|17221.87|17225.47|17225.47|17225.47|17225.47|17221.87|17221.87|0
1605003050000|2020-11-10 10:10:50|17222.65|17222.65|17219.82|17219.82|17222.65|17222.65|17219.82|17219.82|0
1605003060000|2020-11-10 10:11:00|17217|17217|17211.35|17211.35|17217|17217|17211.35|17211.35|0
1605003080000|2020-11-10 10:11:20|17214.17|17214.17|17220.35|17220.35|17220.35|17220.35|17214.17|17214.17|0
1605003100000|2020-11-10 10:11:40|17221.77|17221.77|17223.59|17223.59|17224.56|17224.56|17221.77|17221.77|0
1605003110000|2020-11-10 10:11:50|17228|17228|17228.33|17228.33|17228.33|17228.33|17228|17228|0
1605003120000|2020-11-10 10:12:00|17224.78|17224.78|17225.38|17225.38|17225.38|17225.38|17222.91|17222.91|0
1605003130000|2020-11-10 10:12:10|17228.22|17228.22|17228.82|17228.82|17232.38|17232.38|17228.22|17228.22|0
1605003150000|2020-11-10 10:12:30|17228.3|17228.3|17226.68|17226.68|17228.3|17228.3|17226.68|17226.68|0
1605003160000|2020-11-10 10:12:40|17226.43|17226.43|17223.33|17223.33|17226.43|17226.43|17223.33|17223.33|0
1605003170000|2020-11-10 10:12:50|17222.87|17222.87|17222.87|17222.87|17222.87|17222.87|17222.87|17222.87|0
1605003180000|2020-11-10 10:13:00|17223.28|17223.28|17215.26|17215.26|17224.73|17224.73|17215.26|17215.26|0
1605003190000|2020-11-10 10:13:10|17214.98|17214.98|17214.53|17214.53|17214.98|17214.98|17214.53|17214.53|0
1605003200000|2020-11-10 10:13:20|17212.4|17212.4|17208.41|17208.41|17212.4|17212.4|17208.41|17208.41|0
1605003210000|2020-11-10 10:13:30|17207.64|17207.64|17201.01|17201.01|17207.64|17207.64|17201.01|17201.01|0
1605003220000|2020-11-10 10:13:40|17200.61|17200.61|17206.26|17206.26|17206.26|17206.26|17200.61|17200.61|0
1605003230000|2020-11-10 10:13:50|17206.66|17206.66|17204.82|17204.82|17209.08|17209.08|17204.82|17204.82|0
1605003240000|2020-11-10 10:14:00|17204.54|17204.54|17204.54|17204.54|17204.54|17204.54|17204.54|17204.54|0
1605003250000|2020-11-10 10:14:10|17203.5|17203.5|17202.53|17202.53|17203.5|17203.5|17202.13|17202.13|0
1605003260000|2020-11-10 10:14:20|17205.36|17205.36|17205.36|17205.36|17205.36|17205.36|17205.36|17205.36|0
1605003270000|2020-11-10 10:14:30|17206.33|17206.33|17203.51|17203.51|17206.33|17206.33|17203.51|17203.51|0
1605003290000|2020-11-10 10:14:50|17202.8|17202.8|17197.67|17197.67|17202.8|17202.8|17197.67|17197.67|0
1605003300000|2020-11-10 10:15:00|17198.38|17198.38|17193.83|17193.83|17198.38|17198.38|17193.25|17193.25|0
1605003320000|2020-11-10 10:15:20|17194.54|17194.54|17194.54|17194.54|17194.54|17194.54|17194.54|17194.54|0
1605003330000|2020-11-10 10:15:30|17193.18|17193.18|17187.53|17187.53|17193.18|17193.18|17187.53|17187.53|0
1605003340000|2020-11-10 10:15:40|17188.27|17188.27|17185.69|17185.69|17188.27|17188.27|17185.2|17185.2|0
1605003350000|2020-11-10 10:15:50|17186.14|17186.14|17188.97|17188.97|17188.97|17188.97|17186.14|17186.14|0
1605003360000|2020-11-10 10:16:00|17189.22|17189.22|17194.94|17194.94|17194.94|17194.94|17189.22|17189.22|0
1605003370000|2020-11-10 10:16:10|17194.23|17194.23|17188.47|17188.47|17194.23|17194.23|17188.47|17188.47|0
1605003380000|2020-11-10 10:16:20|17188.99|17188.99|17188.99|17188.99|17188.99|17188.99|17188.99|17188.99|0
1605003410000|2020-11-10 10:16:50|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|0
1605003420000|2020-11-10 10:17:00|17190.77|17190.77|17191.03|17191.03|17191.03|17191.03|17190.77|17190.77|0
1605003430000|2020-11-10 10:17:10|17193.86|17193.86|17190.9|17190.9|17196.68|17196.68|17188.21|17188.21|0
1605003440000|2020-11-10 10:17:20|17190.62|17190.62|17191.65|17191.65|17192.86|17192.86|17190.62|17190.62|0
1605003450000|2020-11-10 10:17:30|17194.59|17194.59|17198.21|17198.21|17198.21|17198.21|17194.59|17194.59|0
1605003460000|2020-11-10 10:17:40|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|0
1605003470000|2020-11-10 10:17:50|17198.72|17198.72|17195.26|17195.26|17198.72|17198.72|17195.26|17195.26|0
1605003480000|2020-11-10 10:18:00|17196.68|17196.68|17197.87|17197.87|17197.87|17197.87|17196.68|17196.68|0
1605003490000|2020-11-10 10:18:10|17198.68|17198.68|17199.13|17199.13|17199.58|17199.58|17198.68|17198.68|0
1605003500000|2020-11-10 10:18:20|17199.54|17199.54|17199.54|17199.54|17199.54|17199.54|17199.54|17199.54|0
1605003510000|2020-11-10 10:18:30|17199.08|17199.08|17198.63|17198.63|17199.08|17199.08|17198.63|17198.63|0
1605003520000|2020-11-10 10:18:40|17199.16|17199.16|17200.32|17200.32|17200.32|17200.32|17199.16|17199.16|0
1605003530000|2020-11-10 10:18:50|17202.45|17202.45|17203.02|17203.02|17203.02|17203.02|17202.45|17202.45|0
1605003540000|2020-11-10 10:19:00|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1605003550000|2020-11-10 10:19:10|17206.65|17206.65|17208.07|17208.07|17208.07|17208.07|17204.79|17204.79|0
1605003560000|2020-11-10 10:19:20|17210.44|17210.44|17209.45|17209.45|17213.03|17213.03|17209.45|17209.45|0
1605003570000|2020-11-10 10:19:30|17209.69|17209.69|17209.69|17209.69|17209.69|17209.69|17209.69|17209.69|0
1605003590000|2020-11-10 10:19:50|17208.86|17208.86|17215.67|17215.67|17217.62|17217.62|17206.32|17206.32|0
1605003600000|2020-11-10 10:20:00|17217.09|17217.09|17214.27|17214.27|17217.09|17217.09|17214.27|17214.27|0
1605003610000|2020-11-10 10:20:10|17214.72|17214.72|17221.3|17221.3|17221.3|17221.3|17214.72|17214.72|0
1605003620000|2020-11-10 10:20:20|17220.9|17220.9|17220.19|17220.19|17221.63|17221.63|17218.81|17218.81|0
1605003630000|2020-11-10 10:20:30|17223.11|17223.11|17225.4|17225.4|17225.66|17225.66|17223.11|17223.11|0
1605003640000|2020-11-10 10:20:40|17227.02|17227.02|17226.62|17226.62|17227.43|17227.43|17226.62|17226.62|0
1605003650000|2020-11-10 10:20:50|17229.46|17229.46|17227.94|17227.94|17229.46|17229.46|17227.94|17227.94|0
1605003660000|2020-11-10 10:21:00|17227.68|17227.68|17227.68|17227.68|17227.68|17227.68|17227.68|17227.68|0
1605003670000|2020-11-10 10:21:10|17228.39|17228.39|17229.08|17229.08|17229.08|17229.08|17228.39|17228.39|0
1605003690000|2020-11-10 10:21:30|17229.89|17229.89|17231.38|17231.38|17232.74|17232.74|17229.89|17229.89|0
1605003700000|2020-11-10 10:21:40|17231.27|17231.27|17227.72|17227.72|17231.27|17231.27|17227.72|17227.72|0
1605003710000|2020-11-10 10:21:50|17227.27|17227.27|17226.03|17226.03|17227.27|17227.27|17226.03|17226.03|0
1605003750000|2020-11-10 10:22:30|17225.63|17225.63|17226.03|17226.03|17226.84|17226.84|17225.63|17225.63|0
1605003760000|2020-11-10 10:22:40|17228.86|17228.86|17228.86|17228.86|17228.86|17228.86|17228.86|17228.86|0
1605003770000|2020-11-10 10:22:50|17229.38|17229.38|17236.08|17236.08|17236.08|17236.08|17229.38|17229.38|0
1605003780000|2020-11-10 10:23:00|17236.49|17236.49|17231.77|17231.77|17236.49|17236.49|17231.77|17231.77|0
1605003790000|2020-11-10 10:23:10|17231.52|17231.52|17231.11|17231.11|17231.52|17231.52|17231.11|17231.11|0
1605003800000|2020-11-10 10:23:20|17231.37|17231.37|17231.37|17231.37|17231.37|17231.37|17231.37|17231.37|0
1605003820000|2020-11-10 10:23:40|17231.78|17231.78|17229.81|17229.81|17231.78|17231.78|17229.81|17229.81|0
1605003830000|2020-11-10 10:23:50|17229.57|17229.57|17231|17231|17231|17231|17229.57|17229.57|0
1605003840000|2020-11-10 10:24:00|17228.58|17228.58|17234.81|17234.81|17234.81|17234.81|17228.58|17228.58|0
1605003850000|2020-11-10 10:24:10|17231.99|17231.99|17232.42|17232.42|17233.14|17233.14|17231.99|17231.99|0
1605003860000|2020-11-10 10:24:20|17231.7|17231.7|17228.79|17228.79|17231.7|17231.7|17228.79|17228.79|0
1605003870000|2020-11-10 10:24:30|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|0
1605003880000|2020-11-10 10:24:40|17229.37|17229.37|17231.12|17231.12|17232.19|17232.19|17228.96|17228.96|0
1605003890000|2020-11-10 10:24:50|17230.72|17230.72|17230.72|17230.72|17230.72|17230.72|17230.72|17230.72|0
1605003900000|2020-11-10 10:25:00|17230.46|17230.46|17234.78|17234.78|17236.91|17236.91|17230.46|17230.46|0
1605003920000|2020-11-10 10:25:20|17240.43|17240.43|17237.61|17237.61|17240.43|17240.43|17237.61|17237.61|0
1605003930000|2020-11-10 10:25:30|17237.87|17237.87|17240|17240|17240|17240|17237.87|17237.87|0
1605003950000|2020-11-10 10:25:50|17239.17|17239.17|17239.43|17239.43|17239.43|17239.43|17239.17|17239.17|0
1605003960000|2020-11-10 10:26:00|17238.07|17238.07|17237.98|17237.98|17238.33|17238.33|17237.52|17237.52|0
1605003970000|2020-11-10 10:26:10|17238.59|17238.59|17233.96|17233.96|17238.59|17238.59|17233.96|17233.96|0
1605003980000|2020-11-10 10:26:20|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|0
1605003990000|2020-11-10 10:26:30|17231.03|17231.03|17232.8|17232.8|17232.8|17232.8|17231.03|17231.03|0
1605004000000|2020-11-10 10:26:40|17229.97|17229.97|17228.91|17228.91|17229.97|17229.97|17228.91|17228.91|0
1605004010000|2020-11-10 10:26:50|17228.22|17228.22|17227.41|17227.41|17228.22|17228.22|17227.41|17227.41|0
1605004020000|2020-11-10 10:27:00|17227.15|17227.15|17225.56|17225.56|17227.15|17227.15|17225.56|17225.56|0
1605004030000|2020-11-10 10:27:10|17225.15|17225.15|17222.17|17222.17|17225.15|17225.15|17222.17|17222.17|0
1605004040000|2020-11-10 10:27:20|17221.77|17221.77|17210.65|17210.65|17221.77|17221.77|17210.65|17210.65|0
1605004050000|2020-11-10 10:27:30|17209.84|17209.84|17213.71|17213.71|17213.71|17213.71|17209.61|17209.61|0
1605004060000|2020-11-10 10:27:40|17214.87|17214.87|17221.88|17221.88|17221.88|17221.88|17214.87|17214.87|0
1605004070000|2020-11-10 10:27:50|17224.71|17224.71|17225.52|17225.52|17225.52|17225.52|17224.71|17224.71|0
1605004080000|2020-11-10 10:28:00|17223.9|17223.9|17223.79|17223.79|17224.19|17224.19|17223.79|17223.79|0
1605004100000|2020-11-10 10:28:20|17224.34|17224.34|17224.34|17224.34|17224.34|17224.34|17224.34|17224.34|0
1605004110000|2020-11-10 10:28:30|17223.85|17223.85|17223.4|17223.4|17223.85|17223.85|17223.4|17223.4|0
1605004120000|2020-11-10 10:28:40|17223.65|17223.65|17225.57|17225.57|17226.48|17226.48|17223.65|17223.65|0
1605004130000|2020-11-10 10:28:50|17225.8|17225.8|17228.86|17228.86|17228.86|17228.86|17225.8|17225.8|0
1605004140000|2020-11-10 10:29:00|17231.68|17231.68|17234.51|17234.51|17234.51|17234.51|17231.68|17231.68|0
1605004150000|2020-11-10 10:29:10|17231.68|17231.68|17231.68|17231.68|17231.68|17231.68|17231.68|17231.68|0
1605004170000|2020-11-10 10:29:30|17231.28|17231.28|17232.9|17232.9|17232.9|17232.9|17231.28|17231.28|0
1605004180000|2020-11-10 10:29:40|17234.26|17234.26|17221.93|17221.93|17234.26|17234.26|17221.93|17221.93|0
1605004190000|2020-11-10 10:29:50|17221.42|17221.42|17219.77|17219.77|17221.42|17221.42|17219.77|17219.77|0
1605004200000|2020-11-10 10:30:00|17219.24|17219.24|17208.7|17208.7|17223.86|17223.86|17208.7|17208.7|0
1605004210000|2020-11-10 10:30:10|17211.53|17211.53|17220.27|17220.27|17220.27|17220.27|17211.53|17211.53|0
1605004220000|2020-11-10 10:30:20|17219.86|17219.86|17220.97|17220.97|17220.97|17220.97|17219.86|17219.86|0
1605004230000|2020-11-10 10:30:30|17220.19|17220.19|17218.37|17218.37|17221.21|17221.21|17218.37|17218.37|0
1605004240000|2020-11-10 10:30:40|17217.46|17217.46|17217.87|17217.87|17217.87|17217.87|17217.46|17217.46|0
1605004260000|2020-11-10 10:31:00|17220.69|17220.69|17216.76|17216.76|17220.69|17220.69|17216.76|17216.76|0
1605004270000|2020-11-10 10:31:10|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|0
1605004280000|2020-11-10 10:31:20|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|0
1605004290000|2020-11-10 10:31:30|17216.05|17216.05|17219.69|17219.69|17219.69|17219.69|17216.05|17216.05|0
1605004300000|2020-11-10 10:31:40|17219.13|17219.13|17227.65|17227.65|17228.7|17228.7|17219.13|17219.13|0
1605004310000|2020-11-10 10:31:50|17227.39|17227.39|17228.99|17228.99|17229.24|17229.24|17227.39|17227.39|0
1605004320000|2020-11-10 10:32:00|17231.82|17231.82|17225.53|17225.53|17231.82|17231.82|17225.53|17225.53|0
1605004330000|2020-11-10 10:32:10|17219.88|17219.88|17220.93|17220.93|17220.93|17220.93|17219.88|17219.88|0
1605004340000|2020-11-10 10:32:20|17220.6|17220.6|17226.88|17226.88|17226.88|17226.88|17220.6|17220.6|0
1605004350000|2020-11-10 10:32:30|17228.91|17228.91|17228.91|17228.91|17228.91|17228.91|17228.91|17228.91|0
1605004360000|2020-11-10 10:32:40|17231.73|17231.73|17232.14|17232.14|17232.14|17232.14|17231.73|17231.73|0
1605004380000|2020-11-10 10:33:00|17232.54|17232.54|17232.3|17232.3|17232.54|17232.54|17232.3|17232.3|0
1605004390000|2020-11-10 10:33:10|17229.47|17229.47|17229.47|17229.47|17229.47|17229.47|17229.47|17229.47|0
1605004400000|2020-11-10 10:33:20|17229.73|17229.73|17226.9|17226.9|17229.73|17229.73|17226.9|17226.9|0
1605004410000|2020-11-10 10:33:30|17229.73|17229.73|17230.54|17230.54|17230.94|17230.94|17229.73|17229.73|0
1605004420000|2020-11-10 10:33:40|17229.83|17229.83|17236.29|17236.29|17237.75|17237.75|17228.56|17228.56|0
1605004430000|2020-11-10 10:33:50|17234.16|17234.16|17234.16|17234.16|17234.16|17234.16|17234.16|17234.16|0
1605004440000|2020-11-10 10:34:00|17231.73|17231.73|17226.55|17226.55|17231.73|17231.73|17226.55|17226.55|0
1605004450000|2020-11-10 10:34:10|17225.84|17225.84|17218.59|17218.59|17225.84|17225.84|17218.59|17218.59|0
1605004460000|2020-11-10 10:34:20|17218.99|17218.99|17218.01|17218.01|17218.99|17218.99|17218.01|17218.01|0
1605004470000|2020-11-10 10:34:30|17219.39|17219.39|17219.5|17219.5|17222.22|17222.22|17219.39|17219.39|0
1605004480000|2020-11-10 10:34:40|17220.05|17220.05|17220.05|17220.05|17220.05|17220.05|17220.05|17220.05|0
1605004500000|2020-11-10 10:35:00|17224.25|17224.25|17227.84|17227.84|17227.84|17227.84|17224.25|17224.25|0
1605004510000|2020-11-10 10:35:10|17225.7|17225.7|17220.14|17220.14|17225.7|17225.7|17220.14|17220.14|0
1605004520000|2020-11-10 10:35:20|17222.97|17222.97|17225.82|17225.82|17226.08|17226.08|17222.97|17222.97|0
1605004530000|2020-11-10 10:35:30|17231.47|17231.47|17234.29|17234.29|17234.29|17234.29|17231.47|17231.47|0
1605004540000|2020-11-10 10:35:40|17235|17235|17238.32|17238.32|17238.32|17238.32|17235|17235|0
1605004560000|2020-11-10 10:36:00|17237.54|17237.54|17235.09|17235.09|17237.54|17237.54|17233.93|17233.93|0
1605004570000|2020-11-10 10:36:10|17233.67|17233.67|17239.32|17239.32|17239.32|17239.32|17233.67|17233.67|0
1605004580000|2020-11-10 10:36:20|17240.74|17240.74|17239.45|17239.45|17240.74|17240.74|17236.63|17236.63|0
1605004590000|2020-11-10 10:36:30|17238.03|17238.03|17237.63|17237.63|17238.28|17238.28|17236.92|17236.92|0
1605004600000|2020-11-10 10:36:40|17240.45|17240.45|17240.45|17240.45|17240.45|17240.45|17240.45|17240.45|0
1605004610000|2020-11-10 10:36:50|17240.19|17240.19|17241.93|17241.93|17241.93|17241.93|17240.19|17240.19|0
1605004620000|2020-11-10 10:37:00|17239.1|17239.1|17240.48|17240.48|17240.48|17240.48|17239.1|17239.1|0
1605004630000|2020-11-10 10:37:10|17237.66|17237.66|17236.53|17236.53|17237.66|17237.66|17236.27|17236.27|0
1605004640000|2020-11-10 10:37:20|17237.05|17237.05|17237.05|17237.05|17237.05|17237.05|17237.05|17237.05|0
1605004650000|2020-11-10 10:37:30|17236.34|17236.34|17235.63|17235.63|17236.34|17236.34|17235.63|17235.63|0
1605004660000|2020-11-10 10:37:40|17235.35|17235.35|17238.18|17238.18|17238.18|17238.18|17235.35|17235.35|0
1605004680000|2020-11-10 10:38:00|17237.69|17237.69|17236.64|17236.64|17237.69|17237.69|17236.64|17236.64|0
1605004690000|2020-11-10 10:38:10|17239.47|17239.47|17239.47|17239.47|17239.47|17239.47|17239.47|17239.47|0
1605004700000|2020-11-10 10:38:20|17240.28|17240.28|17242.29|17242.29|17242.29|17242.29|17239.47|17239.47|0
1605004710000|2020-11-10 10:38:30|17245.12|17245.12|17245.12|17245.12|17245.12|17245.12|17239.47|17239.47|0
1605004720000|2020-11-10 10:38:40|17245.57|17245.57|17246.02|17246.02|17246.02|17246.02|17245.57|17245.57|0
1605004730000|2020-11-10 10:38:50|17246.55|17246.55|17247.97|17247.97|17247.97|17247.97|17246.55|17246.55|0
1605004750000|2020-11-10 10:39:10|17247.51|17247.51|17237.24|17237.24|17247.92|17247.92|17237.24|17237.24|0
1605004760000|2020-11-10 10:39:20|17237.95|17237.95|17233.06|17233.06|17238.66|17238.66|17233.06|17233.06|0
1605004770000|2020-11-10 10:39:30|17235.89|17235.89|17237.59|17237.59|17237.59|17237.59|17235.89|17235.89|0
1605004780000|2020-11-10 10:39:40|17240.41|17240.41|17237.59|17237.59|17240.41|17240.41|17237.59|17237.59|0
1605004790000|2020-11-10 10:39:50|17238.3|17238.3|17240.38|17240.38|17240.38|17240.38|17238.3|17238.3|0
1605004800000|2020-11-10 10:40:00|17239.67|17239.67|17244.44|17244.44|17244.44|17244.44|17239.67|17239.67|0
1605004810000|2020-11-10 10:40:10|17247.29|17247.29|17247.29|17247.29|17247.29|17247.29|17247.29|17247.29|0
1605004820000|2020-11-10 10:40:20|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|0
1605004830000|2020-11-10 10:40:30|17249.4|17249.4|17255.05|17255.05|17255.05|17255.05|17249.4|17249.4|0
1605004840000|2020-11-10 10:40:40|17252.92|17252.92|17252.92|17252.92|17252.92|17252.92|17252.92|17252.92|0
1605004850000|2020-11-10 10:40:50|17255.74|17255.74|17252.01|17252.01|17255.74|17255.74|17252.01|17252.01|0
1605004860000|2020-11-10 10:41:00|17254.84|17254.84|17255.11|17255.11|17255.11|17255.11|17254.84|17254.84|0
1605004870000|2020-11-10 10:41:10|17254.59|17254.59|17254.59|17254.59|17254.59|17254.59|17254.59|17254.59|0
1605004890000|2020-11-10 10:41:30|17257.12|17257.12|17258.18|17258.18|17258.18|17258.18|17257.12|17257.12|0
1605004900000|2020-11-10 10:41:40|17257.94|17257.94|17251.15|17251.15|17257.94|17257.94|17251.15|17251.15|0
1605004910000|2020-11-10 10:41:50|17253.98|17253.98|17256|17256|17258.65|17258.65|17253.98|17253.98|0
1605004920000|2020-11-10 10:42:00|17257.42|17257.42|17258.39|17258.39|17258.39|17258.39|17257.42|17257.42|0
1605004930000|2020-11-10 10:42:10|17259.1|17259.1|17258.39|17258.39|17259.1|17259.1|17258.39|17258.39|0
1605004940000|2020-11-10 10:42:20|17258.92|17258.92|17258.92|17258.92|17258.92|17258.92|17258.92|17258.92|0
1605004950000|2020-11-10 10:42:30|17258.21|17258.21|17260.33|17260.33|17261.03|17261.03|17256.79|17256.79|0
1605004960000|2020-11-10 10:42:40|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|0
1605004970000|2020-11-10 10:42:50|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|0
1605004980000|2020-11-10 10:43:00|17267.09|17267.09|17266.31|17266.31|17267.09|17267.09|17266.31|17266.31|0
1605004990000|2020-11-10 10:43:10|17265.91|17265.91|17268.5|17268.5|17268.5|17268.5|17265.68|17265.68|0
1605005000000|2020-11-10 10:43:20|17269.06|17269.06|17269.06|17269.06|17269.06|17269.06|17269.06|17269.06|0
1605005010000|2020-11-10 10:43:30|17274.71|17274.71|17274.97|17274.97|17274.97|17274.97|17274.71|17274.71|0
1605005020000|2020-11-10 10:43:40|17270.86|17270.86|17269.9|17269.9|17270.86|17270.86|17269.9|17269.9|0
1605005030000|2020-11-10 10:43:50|17272.73|17272.73|17272.73|17272.73|17272.73|17272.73|17272.73|17272.73|0
1605005040000|2020-11-10 10:44:00|17269.9|17269.9|17269.9|17269.9|17269.9|17269.9|17269.9|17269.9|0
1605005060000|2020-11-10 10:44:20|17275.55|17275.55|17274.37|17274.37|17275.55|17275.55|17274.37|17274.37|0
1605005080000|2020-11-10 10:44:40|17274.63|17274.63|17266.65|17266.65|17274.63|17274.63|17266.15|17266.15|0
1605005090000|2020-11-10 10:44:50|17266.89|17266.89|17269.72|17269.72|17273.25|17273.25|17266.89|17266.89|0
1605005100000|2020-11-10 10:45:00|17266.89|17266.89|17272.54|17272.54|17272.54|17272.54|17266.89|17266.89|0
1605005110000|2020-11-10 10:45:10|17275.37|17275.37|17275.37|17275.37|17275.37|17275.37|17275.37|17275.37|0
1605005120000|2020-11-10 10:45:20|17281.02|17281.02|17281.02|17281.02|17281.02|17281.02|17281.02|17281.02|0
1605005130000|2020-11-10 10:45:30|17281.73|17281.73|17283.23|17283.23|17283.23|17283.23|17281.73|17281.73|0
1605005150000|2020-11-10 10:45:50|17282.95|17282.95|17283.94|17283.94|17284.84|17284.84|17282.95|17282.95|0
1605005160000|2020-11-10 10:46:00|17284.21|17284.21|17278.56|17278.56|17284.21|17284.21|17278.56|17278.56|0
1605005180000|2020-11-10 10:46:20|17277.78|17277.78|17274.58|17274.58|17277.78|17277.78|17274.58|17274.58|0
1605005190000|2020-11-10 10:46:30|17274.12|17274.12|17263.42|17263.42|17274.12|17274.12|17262.97|17262.97|0
1605005200000|2020-11-10 10:46:40|17260.6|17260.6|17263.17|17263.17|17263.17|17263.17|17260.35|17260.35|0
1605005210000|2020-11-10 10:46:50|17262.39|17262.39|17267.23|17267.23|17273.69|17273.69|17262.39|17262.39|0
1605005220000|2020-11-10 10:47:00|17264.41|17264.41|17264.81|17264.81|17264.81|17264.81|17264.41|17264.41|0
1605005230000|2020-11-10 10:47:10|17265.22|17265.22|17262.39|17262.39|17265.22|17265.22|17262.39|17262.39|0
1605005240000|2020-11-10 10:47:20|17261.48|17261.48|17261.48|17261.48|17261.48|17261.48|17261.48|17261.48|0
1605005250000|2020-11-10 10:47:30|17258.66|17258.66|17261.37|17261.37|17264.31|17264.31|17258.66|17258.66|0
1605005260000|2020-11-10 10:47:40|17258.54|17258.54|17249.17|17249.17|17258.54|17258.54|17249.17|17249.17|0
1605005270000|2020-11-10 10:47:50|17249.06|17249.06|17248.35|17248.35|17249.06|17249.06|17248.35|17248.35|0
1605005280000|2020-11-10 10:48:00|17248.61|17248.61|17253.45|17253.45|17253.45|17253.45|17248.61|17248.61|0
1605005290000|2020-11-10 10:48:10|17253.72|17253.72|17259.03|17259.03|17259.03|17259.03|17253.72|17253.72|0
1605005300000|2020-11-10 10:48:20|17260.87|17260.87|17253.61|17253.61|17260.87|17260.87|17252.4|17252.4|0
1605005310000|2020-11-10 10:48:30|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|0
1605005320000|2020-11-10 10:48:40|17256.72|17256.72|17257.23|17257.23|17257.23|17257.23|17256.72|17256.72|0
1605005330000|2020-11-10 10:48:50|17262.47|17262.47|17262.47|17262.47|17262.47|17262.47|17262.47|17262.47|0
1605005340000|2020-11-10 10:49:00|17262.06|17262.06|17262.33|17262.33|17262.33|17262.33|17262.06|17262.06|0
1605005350000|2020-11-10 10:49:10|17262.85|17262.85|17262.85|17262.85|17262.85|17262.85|17262.85|17262.85|0
1605005360000|2020-11-10 10:49:20|17268.5|17268.5|17267.8|17267.8|17268.5|17268.5|17267.8|17267.8|0
1605005370000|2020-11-10 10:49:30|17268.21|17268.21|17268.21|17268.21|17268.21|17268.21|17268.21|17268.21|0
1605005380000|2020-11-10 10:49:40|17267.8|17267.8|17270.63|17270.63|17273.45|17273.45|17267.8|17267.8|0
1605005390000|2020-11-10 10:49:50|17271.18|17271.18|17271.18|17271.18|17271.18|17271.18|17271.18|17271.18|0
1605005400000|2020-11-10 10:50:00|17268.36|17268.36|17269.26|17269.26|17269.54|17269.54|17268.36|17268.36|0
1605005410000|2020-11-10 10:50:10|17269.97|17269.97|17270.99|17270.99|17271.7|17271.7|17269.97|17269.97|0
1605005420000|2020-11-10 10:50:20|17268.17|17268.17|17266.04|17266.04|17268.17|17268.17|17262.81|17262.81|0
1605005430000|2020-11-10 10:50:30|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|0
1605005440000|2020-11-10 10:50:40|17262.76|17262.76|17262.76|17262.76|17262.76|17262.76|17262.76|17262.76|0
1605005450000|2020-11-10 10:50:50|17263.28|17263.28|17263.28|17263.28|17263.28|17263.28|17263.28|17263.28|0
1605005460000|2020-11-10 10:51:00|17262.2|17262.2|17261.49|17261.49|17262.2|17262.2|17261.49|17261.49|0
1605005470000|2020-11-10 10:51:10|17258.66|17258.66|17259.37|17259.37|17259.37|17259.37|17258.66|17258.66|0
1605005490000|2020-11-10 10:51:30|17253.72|17253.72|17253.72|17253.72|17256.55|17256.55|17253.72|17253.72|0
1605005500000|2020-11-10 10:51:40|17252.94|17252.94|17250.45|17250.45|17252.94|17252.94|17249.78|17249.78|0
1605005510000|2020-11-10 10:51:50|17250.69|17250.69|17252.61|17252.61|17252.61|17252.61|17249.79|17249.79|0
1605005520000|2020-11-10 10:52:00|17249.79|17249.79|17249.56|17249.56|17249.79|17249.79|17249.56|17249.56|0
1605005530000|2020-11-10 10:52:10|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|0
1605005540000|2020-11-10 10:52:20|17250.98|17250.98|17250.98|17250.98|17250.98|17250.98|17250.98|17250.98|0
1605005570000|2020-11-10 10:52:50|17251.38|17251.38|17257.3|17257.3|17257.3|17257.3|17251.38|17251.38|0
1605005580000|2020-11-10 10:53:00|17256.85|17256.85|17260.46|17260.46|17266.11|17266.11|17256.85|17256.85|0
1605005600000|2020-11-10 10:53:20|17266.11|17266.11|17266.11|17266.11|17266.11|17266.11|17266.11|17266.11|0
1605005620000|2020-11-10 10:53:40|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|0
1605005630000|2020-11-10 10:53:50|17259.41|17259.41|17259.68|17259.68|17259.68|17259.68|17259.41|17259.41|0
1605005640000|2020-11-10 10:54:00|17259.41|17259.41|17259.15|17259.15|17259.41|17259.41|17259.15|17259.15|0
1605005650000|2020-11-10 10:54:10|17258.3|17258.3|17260.75|17260.75|17260.75|17260.75|17258.3|17258.3|0
1605005660000|2020-11-10 10:54:20|17261.08|17261.08|17261.82|17261.82|17261.82|17261.82|17261.08|17261.08|0
1605005670000|2020-11-10 10:54:30|17262.74|17262.74|17263.96|17263.96|17263.96|17263.96|17262.74|17262.74|0
1605005680000|2020-11-10 10:54:40|17264.21|17264.21|17264.97|17264.97|17265.11|17265.11|17264.21|17264.21|0
1605005700000|2020-11-10 10:55:00|17265.68|17265.68|17270.95|17270.95|17270.95|17270.95|17265.68|17265.68|0
1605005710000|2020-11-10 10:55:10|17271.21|17271.21|17271.21|17271.21|17271.67|17271.67|17271.21|17271.21|0
1605005720000|2020-11-10 10:55:20|17270.76|17270.76|17266.02|17266.02|17270.76|17270.76|17265.11|17265.11|0
1605005730000|2020-11-10 10:55:30|17266.57|17266.57|17266.57|17266.57|17266.57|17266.57|17266.57|17266.57|0
1605005740000|2020-11-10 10:55:40|17267.02|17267.02|17267.28|17267.28|17267.28|17267.28|17267.02|17267.02|0
1605005750000|2020-11-10 10:55:50|17268.5|17268.5|17268.5|17268.5|17268.5|17268.5|17268.5|17268.5|0
1605005760000|2020-11-10 10:56:00|17267.39|17267.39|17264.15|17264.15|17267.39|17267.39|17264.15|17264.15|0
1605005770000|2020-11-10 10:56:10|17264.56|17264.56|17264.56|17264.56|17264.56|17264.56|17264.56|17264.56|0
1605005780000|2020-11-10 10:56:20|17265.34|17265.34|17268.25|17268.25|17268.71|17268.71|17265.34|17265.34|0
1605005790000|2020-11-10 10:56:30|17267.85|17267.85|17266.67|17266.67|17267.85|17267.85|17266.43|17266.43|0
1605005800000|2020-11-10 10:56:40|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|0
1605005820000|2020-11-10 10:57:00|17268.65|17268.65|17274.44|17274.44|17274.9|17274.9|17268.53|17268.53|0
1605005840000|2020-11-10 10:57:20|17277.27|17277.27|17278.31|17278.31|17278.31|17278.31|17277.27|17277.27|0
1605005850000|2020-11-10 10:57:30|17277.91|17277.91|17277.91|17277.91|17277.91|17277.91|17277.91|17277.91|0
1605005860000|2020-11-10 10:57:40|17275.08|17275.08|17273.21|17273.21|17275.54|17275.54|17272.36|17272.36|0
1605005870000|2020-11-10 10:57:50|17270.39|17270.39|17269.89|17269.89|17270.39|17270.39|17269.89|17269.89|0
1605005880000|2020-11-10 10:58:00|17269.67|17269.67|17275.1|17275.1|17275.1|17275.1|17269.45|17269.45|0
1605005910000|2020-11-10 10:58:30|17274.17|17274.17|17269.53|17269.53|17274.17|17274.17|17269.53|17269.53|0
1605005920000|2020-11-10 10:58:40|17269.28|17269.28|17270.37|17270.37|17270.37|17270.37|17269.17|17269.17|0
1605005930000|2020-11-10 10:58:50|17271.07|17271.07|17274.8|17274.8|17274.8|17274.8|17271.07|17271.07|0
1605005940000|2020-11-10 10:59:00|17273.38|17273.38|17267.73|17267.73|17273.38|17273.38|17267.73|17267.73|0
1605005950000|2020-11-10 10:59:10|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|0
1605005970000|2020-11-10 10:59:30|17266.56|17266.56|17262.49|17262.49|17266.56|17266.56|17262.49|17262.49|0
1605005980000|2020-11-10 10:59:40|17261.75|17261.75|17262.04|17262.04|17262.59|17262.59|17261.49|17261.49|0
1605005990000|2020-11-10 10:59:50|17262.3|17262.3|17262.3|17262.3|17262.3|17262.3|17262.3|17262.3|0
1605006000000|2020-11-10 11:00:00|17264.43|17264.43|17261.87|17261.87|17264.7|17264.7|17261.87|17261.87|0
1605006020000|2020-11-10 11:00:20|17260.25|17260.25|17260.25|17260.25|17260.25|17260.25|17260.25|17260.25|0
1605006030000|2020-11-10 11:00:30|17259.85|17259.85|17265.16|17265.16|17265.16|17265.16|17259.4|17259.4|0
1605006040000|2020-11-10 11:00:40|17264.83|17264.83|17258.8|17258.8|17264.83|17264.83|17258.8|17258.8|0
1605006050000|2020-11-10 11:00:50|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|0
1605006070000|2020-11-10 11:01:10|17258.99|17258.99|17259.71|17259.71|17259.71|17259.71|17258.99|17258.99|0
1605006080000|2020-11-10 11:01:20|17262.53|17262.53|17262.36|17262.36|17265.35|17265.35|17262.36|17262.36|0
1605006090000|2020-11-10 11:01:30|17261.95|17261.95|17262.14|17262.14|17262.14|17262.14|17259.3|17259.3|0
1605006110000|2020-11-10 11:01:50|17261.69|17261.69|17261.69|17261.69|17261.69|17261.69|17261.69|17261.69|0
1605006120000|2020-11-10 11:02:00|17264.51|17264.51|17259.56|17259.56|17264.51|17264.51|17259.15|17259.15|0
1605006130000|2020-11-10 11:02:10|17259.3|17259.3|17257.07|17257.07|17259.3|17259.3|17257.07|17257.07|0
1605006140000|2020-11-10 11:02:20|17256.16|17256.16|17255.24|17255.24|17256.16|17256.16|17255.24|17255.24|0
1605006160000|2020-11-10 11:02:40|17254.02|17254.02|17258.21|17258.21|17258.21|17258.21|17253.47|17253.47|0
1605006170000|2020-11-10 11:02:50|17261.03|17261.03|17261.03|17261.03|17261.03|17261.03|17261.03|17261.03|0
1605006180000|2020-11-10 11:03:00|17259.87|17259.87|17260.13|17260.13|17260.13|17260.13|17259.87|17259.87|0
1605006190000|2020-11-10 11:03:10|17261.56|17261.56|17267.21|17267.21|17267.21|17267.21|17261.56|17261.56|0
1605006200000|2020-11-10 11:03:20|17265.82|17265.82|17269.84|17269.84|17269.84|17269.84|17265.82|17265.82|0
1605006210000|2020-11-10 11:03:30|17269.44|17269.44|17265.7|17265.7|17269.44|17269.44|17265.7|17265.7|0
1605006220000|2020-11-10 11:03:40|17268.53|17268.53|17271.35|17271.35|17271.35|17271.35|17268.53|17268.53|0
1605006230000|2020-11-10 11:03:50|17270.83|17270.83|17271.41|17271.41|17271.41|17271.41|17270.55|17270.55|0
1605006240000|2020-11-10 11:04:00|17272.42|17272.42|17272.82|17272.82|17272.82|17272.82|17272.42|17272.42|0
1605006250000|2020-11-10 11:04:10|17270|17270|17270.45|17270.45|17273.27|17273.27|17270|17270|0
1605006260000|2020-11-10 11:04:20|17269.93|17269.93|17275|17275|17275|17275|17269.67|17269.67|0
1605006270000|2020-11-10 11:04:30|17276.5|17276.5|17277.76|17277.76|17277.76|17277.76|17276.5|17276.5|0
1605006280000|2020-11-10 11:04:40|17278.47|17278.47|17283.87|17283.87|17283.87|17283.87|17278.47|17278.47|0
1605006290000|2020-11-10 11:04:50|17281.05|17281.05|17287.26|17287.26|17287.26|17287.26|17281.05|17281.05|0
1605006300000|2020-11-10 11:05:00|17289.14|17289.14|17290.3|17290.3|17290.56|17290.56|17289.14|17289.14|0
1605006310000|2020-11-10 11:05:10|17290.07|17290.07|17297.38|17297.38|17297.38|17297.38|17290.07|17290.07|0
1605006320000|2020-11-10 11:05:20|17297.83|17297.83|17294.41|17294.41|17297.83|17297.83|17294.15|17294.15|0
1605006330000|2020-11-10 11:05:30|17293.94|17293.94|17293.94|17293.94|17293.94|17293.94|17293.94|17293.94|0
1605006340000|2020-11-10 11:05:40|17291.12|17291.12|17290.37|17290.37|17291.57|17291.57|17290.37|17290.37|0
1605006350000|2020-11-10 11:05:50|17293.19|17293.19|17300.2|17300.2|17300.2|17300.2|17293.19|17293.19|0
1605006360000|2020-11-10 11:06:00|17303.03|17303.03|17305.4|17305.4|17305.4|17305.4|17303.03|17303.03|0
1605006370000|2020-11-10 11:06:10|17306.11|17306.11|17305.48|17305.48|17308.31|17308.31|17303.28|17303.28|0
1605006380000|2020-11-10 11:06:20|17305.22|17305.22|17304.44|17304.44|17305.22|17305.22|17304.44|17304.44|0
1605006390000|2020-11-10 11:06:30|17304.69|17304.69|17304.69|17304.69|17304.69|17304.69|17304.69|17304.69|0
1605006400000|2020-11-10 11:06:40|17300.48|17300.48|17299.38|17299.38|17302.16|17302.16|17299.38|17299.38|0
1605006410000|2020-11-10 11:06:50|17298.92|17298.92|17297.08|17297.08|17298.92|17298.92|17297.08|17297.08|0
1605006420000|2020-11-10 11:07:00|17294.25|17294.25|17297.08|17297.08|17297.08|17297.08|17294.25|17294.25|0
1605006430000|2020-11-10 11:07:10|17302.73|17302.73|17311.2|17311.2|17311.2|17311.2|17302.73|17302.73|0
1605006440000|2020-11-10 11:07:20|17310.75|17310.75|17310.75|17310.75|17310.75|17310.75|17310.75|17310.75|0
1605006450000|2020-11-10 11:07:30|17310.3|17310.3|17310.3|17310.3|17310.3|17310.3|17310.3|17310.3|0
1605006460000|2020-11-10 11:07:40|17311.72|17311.72|17310.05|17310.05|17311.72|17311.72|17310.05|17310.05|0
1605006470000|2020-11-10 11:07:50|17311.47|17311.47|17320.84|17320.84|17321.36|17321.36|17311.21|17311.21|0
1605006480000|2020-11-10 11:08:00|17321.55|17321.55|17321.29|17321.29|17321.55|17321.55|17321.29|17321.29|0
1605006490000|2020-11-10 11:08:10|17322|17322|17320.58|17320.58|17322|17322|17320.58|17320.58|0
1605006500000|2020-11-10 11:08:20|17321.36|17321.36|17321.36|17321.36|17321.36|17321.36|17321.36|17321.36|0
1605006510000|2020-11-10 11:08:30|17324.19|17324.19|17317.69|17317.69|17324.19|17324.19|17317.69|17317.69|0
1605006520000|2020-11-10 11:08:40|17317.28|17317.28|17317.28|17317.28|17317.28|17317.28|17317.28|17317.28|0
1605006530000|2020-11-10 11:08:50|17318.64|17318.64|17320.16|17320.16|17320.16|17320.16|17318.64|17318.64|0
1605006540000|2020-11-10 11:09:00|17319.71|17319.71|17317.31|17317.31|17319.71|17319.71|17317.31|17317.31|0
1605006560000|2020-11-10 11:09:20|17319.39|17319.39|17321.74|17321.74|17321.74|17321.74|17319.39|17319.39|0
1605006570000|2020-11-10 11:09:30|17322.14|17322.14|17323.56|17323.56|17323.56|17323.56|17322.14|17322.14|0
1605006590000|2020-11-10 11:09:50|17324.45|17324.45|17325.16|17325.16|17325.16|17325.16|17318.8|17318.8|0
1605006600000|2020-11-10 11:10:00|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|0
1605006610000|2020-11-10 11:10:10|17325.94|17325.94|17328.54|17328.54|17328.54|17328.54|17325.37|17325.37|0
1605006630000|2020-11-10 11:10:30|17327.99|17327.99|17328|17328|17328|17328|17327.29|17327.29|0
1605006640000|2020-11-10 11:10:40|17325.17|17325.17|17326.99|17326.99|17326.99|17326.99|17324.16|17324.16|0
1605006650000|2020-11-10 11:10:50|17326.18|17326.18|17334.65|17334.65|17334.65|17334.65|17326.18|17326.18|0
1605006660000|2020-11-10 11:11:00|17334.75|17334.75|17335.46|17335.46|17335.72|17335.72|17334.75|17334.75|0
1605006670000|2020-11-10 11:11:10|17334.03|17334.03|17330.75|17330.75|17334.03|17334.03|17330.75|17330.75|0
1605006680000|2020-11-10 11:11:20|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|0
1605006690000|2020-11-10 11:11:30|17331.25|17331.25|17331.51|17331.51|17331.51|17331.51|17331.25|17331.25|0
1605006720000|2020-11-10 11:12:00|17332.32|17332.32|17334.64|17334.64|17334.64|17334.64|17332.32|17332.32|0
1605006730000|2020-11-10 11:12:10|17334.18|17334.18|17337.01|17337.01|17337.01|17337.01|17334.18|17334.18|0
1605006740000|2020-11-10 11:12:20|17334.18|17334.18|17330.57|17330.57|17334.18|17334.18|17330.57|17330.57|0
1605006750000|2020-11-10 11:12:30|17330.31|17330.31|17327.72|17327.72|17330.31|17330.31|17327.72|17327.72|0
1605006760000|2020-11-10 11:12:40|17327.46|17327.46|17329.38|17329.38|17329.38|17329.38|17326.55|17326.55|0
1605006780000|2020-11-10 11:13:00|17328.39|17328.39|17328.13|17328.13|17329.13|17329.13|17328.13|17328.13|0
1605006790000|2020-11-10 11:13:10|17336.6|17336.6|17337.3|17337.3|17339.43|17339.43|17336.6|17336.6|0
1605006800000|2020-11-10 11:13:20|17336.84|17336.84|17337.38|17337.38|17337.83|17337.83|17331.98|17331.98|0
1605006820000|2020-11-10 11:13:40|17340.2|17340.2|17337.98|17337.98|17340.2|17340.2|17337.98|17337.98|0
1605006830000|2020-11-10 11:13:50|17335.84|17335.84|17335.44|17335.44|17335.84|17335.84|17335.44|17335.44|0
1605006840000|2020-11-10 11:14:00|17341.09|17341.09|17338.53|17338.53|17341.09|17341.09|17337.82|17337.82|0
1605006850000|2020-11-10 11:14:10|17341.36|17341.36|17341.36|17341.36|17341.36|17341.36|17341.36|17341.36|0
1605006860000|2020-11-10 11:14:20|17342.97|17342.97|17344.33|17344.33|17344.85|17344.85|17342.97|17342.97|0
1605006870000|2020-11-10 11:14:30|17343.8|17343.8|17343.8|17343.8|17343.8|17343.8|17343.8|17343.8|0
1605006880000|2020-11-10 11:14:40|17342.09|17342.09|17339.95|17339.95|17342.09|17342.09|17337.13|17337.13|0
1605006900000|2020-11-10 11:15:00|17340.86|17340.86|17338.37|17338.37|17340.86|17340.86|17338.04|17338.04|0
1605006910000|2020-11-10 11:15:10|17341.19|17341.19|17332.72|17332.72|17341.19|17341.19|17332.72|17332.72|0
1605006920000|2020-11-10 11:15:20|17329.89|17329.89|17325.85|17325.85|17329.89|17329.89|17325.07|17325.07|0
1605006930000|2020-11-10 11:15:30|17322.5|17322.5|17319.67|17319.67|17322.5|17322.5|17319.67|17319.67|0
1605006940000|2020-11-10 11:15:40|17318.05|17318.05|17318.05|17318.05|17318.05|17318.05|17318.05|17318.05|0
1605006950000|2020-11-10 11:15:50|17315.23|17315.23|17312.1|17312.1|17315.23|17315.23|17311.69|17311.69|0
1605006960000|2020-11-10 11:16:00|17309.27|17309.27|17307.9|17307.9|17309.27|17309.27|17307.9|17307.9|0
1605006970000|2020-11-10 11:16:10|17305.08|17305.08|17302.25|17302.25|17305.08|17305.08|17302.25|17302.25|0
1605006990000|2020-11-10 11:16:30|17302.63|17302.63|17303.37|17303.37|17303.37|17303.37|17302.63|17302.63|0
1605007000000|2020-11-10 11:16:40|17303.62|17303.62|17303.21|17303.21|17303.62|17303.62|17303.21|17303.21|0
1605007010000|2020-11-10 11:16:50|17304.63|17304.63|17307.46|17307.46|17307.46|17307.46|17304.63|17304.63|0
1605007020000|2020-11-10 11:17:00|17304.63|17304.63|17303.59|17303.59|17304.63|17304.63|17303.59|17303.59|0
1605007030000|2020-11-10 11:17:10|17300.76|17300.76|17300.31|17300.31|17301.02|17301.02|17300.31|17300.31|0
1605007050000|2020-11-10 11:17:30|17303.14|17303.14|17302.03|17302.03|17303.14|17303.14|17300.31|17300.31|0
1605007060000|2020-11-10 11:17:40|17301.75|17301.75|17300.69|17300.69|17301.75|17301.75|17300.69|17300.69|0
1605007070000|2020-11-10 11:17:50|17300.95|17300.95|17300.95|17300.95|17300.95|17300.95|17300.95|17300.95|0
1605007090000|2020-11-10 11:18:10|17298.13|17298.13|17293.22|17293.22|17298.13|17298.13|17293.22|17293.22|0
1605007100000|2020-11-10 11:18:20|17298.87|17298.87|17300.3|17300.3|17300.3|17300.3|17298.87|17298.87|0
1605007110000|2020-11-10 11:18:30|17303.12|17303.12|17306.81|17306.81|17306.81|17306.81|17303.12|17303.12|0
1605007120000|2020-11-10 11:18:40|17309.64|17309.64|17309.9|17309.9|17309.9|17309.9|17309.64|17309.64|0
1605007130000|2020-11-10 11:18:50|17313.43|17313.43|17317.99|17317.99|17317.99|17317.99|17313.43|17313.43|0
1605007140000|2020-11-10 11:19:00|17318.52|17318.52|17316.65|17316.65|17318.78|17318.78|17315.95|17315.95|0
1605007150000|2020-11-10 11:19:10|17319.48|17319.48|17321.61|17321.61|17321.61|17321.61|17319.48|17319.48|0
1605007160000|2020-11-10 11:19:20|17318.79|17318.79|17319.99|17319.99|17319.99|17319.99|17318.79|17318.79|0
1605007170000|2020-11-10 11:19:30|17321.56|17321.56|17322.15|17322.15|17322.15|17322.15|17321.56|17321.56|0
1605007180000|2020-11-10 11:19:40|17324.38|17324.38|17330.04|17330.04|17330.04|17330.04|17324.38|17324.38|0
1605007190000|2020-11-10 11:19:50|17330.15|17330.15|17328.93|17328.93|17330.15|17330.15|17328.93|17328.93|0
1605007200000|2020-11-10 11:20:00|17329.34|17329.34|17324.99|17324.99|17329.34|17329.34|17323.69|17323.69|0
1605007210000|2020-11-10 11:20:10|17327.82|17327.82|17329.75|17329.75|17329.75|17329.75|17327.82|17327.82|0
1605007220000|2020-11-10 11:20:20|17330.48|17330.48|17334.68|17334.68|17334.68|17334.68|17330.48|17330.48|0
1605007240000|2020-11-10 11:20:40|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|0
1605007250000|2020-11-10 11:20:50|17334.52|17334.52|17343|17343|17343|17343|17334.52|17334.52|0
1605007260000|2020-11-10 11:21:00|17343.49|17343.49|17342.78|17342.78|17343.49|17343.49|17342.78|17342.78|0
1605007270000|2020-11-10 11:21:10|17343.23|17343.23|17343.69|17343.69|17343.69|17343.69|17343.23|17343.23|0
1605007280000|2020-11-10 11:21:20|17345.76|17345.76|17345.76|17345.76|17345.76|17345.76|17345.76|17345.76|0
1605007290000|2020-11-10 11:21:30|17348.58|17348.58|17346.63|17346.63|17348.58|17348.58|17346.63|17346.63|0
1605007310000|2020-11-10 11:21:50|17343.81|17343.81|17343.81|17343.81|17343.81|17343.81|17343.81|17343.81|0
1605007320000|2020-11-10 11:22:00|17343.29|17343.29|17340.2|17340.2|17343.81|17343.81|17340.2|17340.2|0
1605007340000|2020-11-10 11:22:20|17339.49|17339.49|17339.49|17339.49|17339.49|17339.49|17339.49|17339.49|0
1605007350000|2020-11-10 11:22:30|17339.94|17339.94|17343.17|17343.17|17343.17|17343.17|17339.94|17339.94|0
1605007360000|2020-11-10 11:22:40|17344.79|17344.79|17344.79|17344.79|17344.79|17344.79|17344.79|17344.79|0
1605007370000|2020-11-10 11:22:50|17343.98|17343.98|17343.17|17343.17|17343.98|17343.98|17343.17|17343.17|0
1605007380000|2020-11-10 11:23:00|17346|17346|17346|17346|17346|17346|17346|17346|0
1605007410000|2020-11-10 11:23:30|17346.28|17346.28|17349.1|17349.1|17349.1|17349.1|17343.45|17343.45|0
1605007420000|2020-11-10 11:23:40|17348.65|17348.65|17348.65|17348.65|17348.65|17348.65|17348.65|17348.65|0
1605007430000|2020-11-10 11:23:50|17345.59|17345.59|17345.06|17345.06|17345.59|17345.59|17344.42|17344.42|0
1605007440000|2020-11-10 11:24:00|17350.71|17350.71|17350.71|17350.71|17350.71|17350.71|17350.71|17350.71|0
1605007450000|2020-11-10 11:24:10|17351.24|17351.24|17350.98|17350.98|17351.24|17351.24|17350.98|17350.98|0
1605007460000|2020-11-10 11:24:20|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|0
1605007470000|2020-11-10 11:24:30|17354.51|17354.51|17357.75|17357.75|17357.75|17357.75|17354.51|17354.51|0
1605007480000|2020-11-10 11:24:40|17354.92|17354.92|17354.92|17354.92|17354.92|17354.92|17354.92|17354.92|0
1605007490000|2020-11-10 11:24:50|17355.63|17355.63|17358.85|17358.85|17358.85|17358.85|17355.63|17355.63|0
1605007500000|2020-11-10 11:25:00|17358.4|17358.4|17358.4|17358.4|17358.4|17358.4|17358.4|17358.4|0
1605007510000|2020-11-10 11:25:10|17357.62|17357.62|17357.62|17357.62|17357.62|17357.62|17357.09|17357.09|0
1605007520000|2020-11-10 11:25:20|17358.07|17358.07|17357.55|17357.55|17358.07|17358.07|17357.55|17357.55|0
1605007530000|2020-11-10 11:25:30|17357.8|17357.8|17362.25|17362.25|17362.25|17362.25|17357.8|17357.8|0
1605007540000|2020-11-10 11:25:40|17363.47|17363.47|17363.73|17363.73|17363.73|17363.73|17358.08|17358.08|0
1605007550000|2020-11-10 11:25:50|17364.42|17364.42|17365.35|17365.35|17365.35|17365.35|17364.42|17364.42|0
1605007570000|2020-11-10 11:26:10|17368.18|17368.18|17371|17371|17371|17371|17368.18|17368.18|0
1605007580000|2020-11-10 11:26:20|17371.28|17371.28|17373.87|17373.87|17373.87|17373.87|17371.28|17371.28|0
1605007590000|2020-11-10 11:26:30|17373.98|17373.98|17375.85|17375.85|17376.11|17376.11|17373.98|17373.98|0
1605007600000|2020-11-10 11:26:40|17376.57|17376.57|17373.33|17373.33|17377.78|17377.78|17373.33|17373.33|0
1605007610000|2020-11-10 11:26:50|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|0
1605007630000|2020-11-10 11:27:10|17373.98|17373.98|17371.45|17371.45|17374.48|17374.48|17371.45|17371.45|0
1605007640000|2020-11-10 11:27:20|17369.38|17369.38|17369.27|17369.27|17369.38|17369.38|17369.27|17369.27|0
1605007650000|2020-11-10 11:27:30|17369|17369|17369|17369|17369|17369|17369|17369|0
1605007660000|2020-11-10 11:27:40|17366.17|17366.17|17365.94|17365.94|17366.17|17366.17|17365.94|17365.94|0
1605007670000|2020-11-10 11:27:50|17366.65|17366.65|17373.45|17373.45|17373.45|17373.45|17366.65|17366.65|0
1605007680000|2020-11-10 11:28:00|17374.87|17374.87|17373.56|17373.56|17374.87|17374.87|17373.56|17373.56|0
1605007690000|2020-11-10 11:28:10|17373.16|17373.16|17370.26|17370.26|17373.16|17373.16|17370.26|17370.26|0
1605007700000|2020-11-10 11:28:20|17370.5|17370.5|17369.79|17369.79|17370.5|17370.5|17369.79|17369.79|0
1605007720000|2020-11-10 11:28:40|17370.25|17370.25|17369.08|17369.08|17370.25|17370.25|17369.08|17369.08|0
1605007730000|2020-11-10 11:28:50|17369.79|17369.79|17367.46|17367.46|17369.79|17369.79|17367.46|17367.46|0
1605007740000|2020-11-10 11:29:00|17368.89|17368.89|17367.53|17367.53|17368.89|17368.89|17367.53|17367.53|0
1605007760000|2020-11-10 11:29:20|17365.13|17365.13|17362|17362|17365.24|17365.24|17362|17362|0
1605007780000|2020-11-10 11:29:40|17363.69|17363.69|17365.73|17365.73|17365.73|17365.73|17363.69|17363.69|0
1605007800000|2020-11-10 11:30:00|17365.99|17365.99|17371.69|17371.69|17371.69|17371.69|17365.99|17365.99|0
1605007820000|2020-11-10 11:30:20|17372.38|17372.38|17372.38|17372.38|17372.38|17372.38|17372.38|17372.38|0
1605007830000|2020-11-10 11:30:30|17373.95|17373.95|17376.77|17376.77|17376.77|17376.77|17373.95|17373.95|0
1605007840000|2020-11-10 11:30:40|17376.27|17376.27|17375.53|17375.53|17376.27|17376.27|17375.53|17375.53|0
1605007850000|2020-11-10 11:30:50|17376.49|17376.49|17376.54|17376.54|17376.54|17376.54|17376.49|17376.49|0
1605007860000|2020-11-10 11:31:00|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|0
1605007870000|2020-11-10 11:31:10|17375.12|17375.12|17368.68|17368.68|17375.12|17375.12|17368.68|17368.68|0
1605007880000|2020-11-10 11:31:20|17366.87|17366.87|17366.59|17366.59|17366.87|17366.87|17366.59|17366.59|0
1605007890000|2020-11-10 11:31:30|17367.38|17367.38|17369.9|17369.9|17369.9|17369.9|17367.38|17367.38|0
1605007900000|2020-11-10 11:31:40|17371.12|17371.12|17370.84|17370.84|17371.12|17371.12|17370.84|17370.84|0
1605007910000|2020-11-10 11:31:50|17369.98|17369.98|17369.72|17369.72|17369.98|17369.98|17369.72|17369.72|0
1605007920000|2020-11-10 11:32:00|17369.98|17369.98|17369.27|17369.27|17369.98|17369.98|17369.27|17369.27|0
1605007930000|2020-11-10 11:32:10|17369.98|17369.98|17369.98|17369.98|17369.98|17369.98|17369.98|17369.98|0
1605007940000|2020-11-10 11:32:20|17370.23|17370.23|17370.23|17370.23|17370.23|17370.23|17370.23|17370.23|0
1605007950000|2020-11-10 11:32:30|17369.52|17369.52|17372.66|17372.66|17372.66|17372.66|17369.52|17369.52|0
1605007960000|2020-11-10 11:32:40|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|0
1605007970000|2020-11-10 11:32:50|17371.39|17371.39|17372.89|17372.89|17372.89|17372.89|17371.15|17371.15|0
1605007980000|2020-11-10 11:33:00|17372.66|17372.66|17378.57|17378.57|17378.57|17378.57|17372.66|17372.66|0
1605007990000|2020-11-10 11:33:10|17377.79|17377.79|17377.56|17377.56|17377.79|17377.79|17377.56|17377.56|0
1605008010000|2020-11-10 11:33:30|17377.1|17377.1|17376.09|17376.09|17377.1|17377.1|17374.67|17374.67|0
1605008030000|2020-11-10 11:33:50|17375.28|17375.28|17375.05|17375.05|17375.28|17375.28|17375.05|17375.05|0
1605008040000|2020-11-10 11:34:00|17379.09|17379.09|17385.45|17385.45|17385.45|17385.45|17379.09|17379.09|0
1605008050000|2020-11-10 11:34:10|17385.85|17385.85|17386.26|17386.26|17386.26|17386.26|17385.85|17385.85|0
1605008060000|2020-11-10 11:34:20|17386.66|17386.66|17386.66|17386.66|17386.66|17386.66|17386.66|17386.66|0
1605008070000|2020-11-10 11:34:30|17387.37|17387.37|17387.37|17387.37|17387.37|17387.37|17387.37|17387.37|0
1605008080000|2020-11-10 11:34:40|17384.55|17384.55|17386.48|17386.48|17386.48|17386.48|17384.55|17384.55|0
1605008090000|2020-11-10 11:34:50|17385.77|17385.77|17388.6|17388.6|17388.6|17388.6|17385.77|17385.77|0
1605008100000|2020-11-10 11:35:00|17385.77|17385.77|17385.25|17385.25|17385.77|17385.77|17385.25|17385.25|0
1605008110000|2020-11-10 11:35:10|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|0
1605008120000|2020-11-10 11:35:20|17385.09|17385.09|17385.37|17385.37|17385.37|17385.37|17385.09|17385.09|0
1605008130000|2020-11-10 11:35:30|17385.86|17385.86|17386.85|17386.85|17386.85|17386.85|17385.86|17385.86|0
1605008140000|2020-11-10 11:35:40|17389.67|17389.67|17388.41|17388.41|17389.67|17389.67|17388.41|17388.41|0
1605008150000|2020-11-10 11:35:50|17386.99|17386.99|17387.7|17387.7|17387.7|17387.7|17386.99|17386.99|0
1605008160000|2020-11-10 11:36:00|17393.35|17393.35|17390.07|17390.07|17393.35|17393.35|17390.07|17390.07|0
1605008170000|2020-11-10 11:36:10|17390.33|17390.33|17390.33|17390.33|17390.33|17390.33|17390.33|17390.33|0
1605008180000|2020-11-10 11:36:20|17390.79|17390.79|17397.36|17397.36|17397.36|17397.36|17390.79|17390.79|0
1605008190000|2020-11-10 11:36:30|17400.18|17400.18|17403.01|17403.01|17403.01|17403.01|17400.18|17400.18|0
1605008200000|2020-11-10 11:36:40|17403.53|17403.53|17403.53|17403.53|17403.53|17403.53|17403.53|17403.53|0
1605008210000|2020-11-10 11:36:50|17403.77|17403.77|17400.95|17400.95|17403.77|17403.77|17400.95|17400.95|0
1605008220000|2020-11-10 11:37:00|17401.61|17401.61|17396.01|17396.01|17401.92|17401.92|17396.01|17396.01|0
1605008230000|2020-11-10 11:37:10|17396.72|17396.72|17396.98|17396.98|17396.98|17396.98|17396.72|17396.72|0
1605008250000|2020-11-10 11:37:30|17396.74|17396.74|17390.8|17390.8|17396.74|17396.74|17390.8|17390.8|0
1605008260000|2020-11-10 11:37:40|17394.15|17394.15|17393.9|17393.9|17394.15|17394.15|17393.9|17393.9|0
1605008280000|2020-11-10 11:38:00|17397.08|17397.08|17399.91|17399.91|17399.91|17399.91|17397.08|17397.08|0
1605008290000|2020-11-10 11:38:10|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|0
1605008300000|2020-11-10 11:38:20|17397.98|17397.98|17397.3|17397.3|17397.98|17397.98|17397.3|17397.3|0
1605008310000|2020-11-10 11:38:30|17396.9|17396.9|17394.88|17394.88|17397.71|17397.71|17394.88|17394.88|0
1605008330000|2020-11-10 11:38:50|17395.11|17395.11|17394.88|17394.88|17395.11|17395.11|17394.88|17394.88|0
1605008340000|2020-11-10 11:39:00|17400.53|17400.53|17397.71|17397.71|17400.53|17400.53|17397.71|17397.71|0
1605008360000|2020-11-10 11:39:20|17397.94|17397.94|17398.48|17398.48|17399.19|17399.19|17397.94|17397.94|0
1605008400000|2020-11-10 11:40:00|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|0
1605008410000|2020-11-10 11:40:10|17396.11|17396.11|17396.11|17396.11|17396.11|17396.11|17396.11|17396.11|0
1605008430000|2020-11-10 11:40:30|17396.34|17396.34|17396.34|17396.34|17396.34|17396.34|17396.34|17396.34|0
1605008440000|2020-11-10 11:40:40|17399.16|17399.16|17392.73|17392.73|17399.16|17399.16|17392.73|17392.73|0
1605008450000|2020-11-10 11:40:50|17393.44|17393.44|17393.44|17393.44|17393.44|17393.44|17393.44|17393.44|0
1605008480000|2020-11-10 11:41:20|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|0
1605008490000|2020-11-10 11:41:30|17393.39|17393.39|17393.84|17393.84|17393.84|17393.84|17393.39|17393.39|0
1605008500000|2020-11-10 11:41:40|17396.67|17396.67|17406.07|17406.07|17406.07|17406.07|17396.67|17396.67|0
1605008510000|2020-11-10 11:41:50|17406.29|17406.29|17405.48|17405.48|17406.29|17406.29|17405.48|17405.48|0
1605008520000|2020-11-10 11:42:00|17405.74|17405.74|17412.88|17412.88|17413.59|17413.59|17405.74|17405.74|0
1605008530000|2020-11-10 11:42:10|17412.6|17412.6|17408.55|17408.55|17412.6|17412.6|17406.43|17406.43|0
1605008540000|2020-11-10 11:42:20|17407.83|17407.83|17410.66|17410.66|17410.66|17410.66|17407.83|17407.83|0
1605008550000|2020-11-10 11:42:30|17409.95|17409.95|17414.45|17414.45|17414.45|17414.45|17409.23|17409.23|0
1605008560000|2020-11-10 11:42:40|17413.74|17413.74|17412.32|17412.32|17413.74|17413.74|17412.32|17412.32|0
1605008570000|2020-11-10 11:42:50|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|0
1605008580000|2020-11-10 11:43:00|17416.12|17416.12|17417.35|17417.35|17417.35|17417.35|17416.12|17416.12|0
1605008590000|2020-11-10 11:43:10|17418.06|17418.06|17416.64|17416.64|17418.06|17418.06|17416.64|17416.64|0
1605008600000|2020-11-10 11:43:20|17417.55|17417.55|17416.84|17416.84|17417.55|17417.55|17416.84|17416.84|0
1605008610000|2020-11-10 11:43:30|17416.13|17416.13|17425.31|17425.31|17425.31|17425.31|17416.13|17416.13|0
1605008620000|2020-11-10 11:43:40|17422.49|17422.49|17421.77|17421.77|17422.49|17422.49|17421.77|17421.77|0
1605008630000|2020-11-10 11:43:50|17422.49|17422.49|17422.49|17422.49|17422.49|17422.49|17422.49|17422.49|0
1605008640000|2020-11-10 11:44:00|17421.58|17421.58|17420.46|17420.46|17421.58|17421.58|17419.61|17419.61|0
1605008650000|2020-11-10 11:44:10|17419.97|17419.97|17417.88|17417.88|17419.97|17419.97|17417.15|17417.15|0
1605008660000|2020-11-10 11:44:20|17415.06|17415.06|17410.91|17410.91|17415.06|17415.06|17410.91|17410.91|0
1605008670000|2020-11-10 11:44:30|17410.58|17410.58|17410.58|17410.58|17410.58|17410.58|17410.58|17410.58|0
1605008680000|2020-11-10 11:44:40|17409.87|17409.87|17414.45|17414.45|17414.45|17414.45|17407.81|17407.81|0
1605008690000|2020-11-10 11:44:50|17417.27|17417.27|17419.88|17419.88|17419.88|17419.88|17417.05|17417.05|0
1605008700000|2020-11-10 11:45:00|17422.7|17422.7|17431.89|17431.89|17431.89|17431.89|17422.7|17422.7|0
1605008720000|2020-11-10 11:45:20|17431.63|17431.63|17431.63|17431.63|17431.63|17431.63|17431.63|17431.63|0
1605008730000|2020-11-10 11:45:30|17434.46|17434.46|17434.46|17434.46|17434.46|17434.46|17434.46|17434.46|0
1605008740000|2020-11-10 11:45:40|17433.75|17433.75|17432.79|17432.79|17433.75|17433.75|17432.79|17432.79|0
1605008750000|2020-11-10 11:45:50|17432.08|17432.08|17432.08|17432.08|17432.08|17432.08|17432.08|17432.08|0
1605008760000|2020-11-10 11:46:00|17432.79|17432.79|17432.48|17432.48|17433.19|17433.19|17432.48|17432.48|0
1605008770000|2020-11-10 11:46:10|17432.03|17432.03|17432.03|17432.03|17432.03|17432.03|17432.03|17432.03|0
1605008780000|2020-11-10 11:46:20|17431.78|17431.78|17432.06|17432.06|17432.95|17432.95|17427.3|17427.3|0
1605008790000|2020-11-10 11:46:30|17432.46|17432.46|17427.18|17427.18|17432.46|17432.46|17425.57|17425.57|0
1605008800000|2020-11-10 11:46:40|17426.95|17426.95|17429.77|17429.77|17432.6|17432.6|17426.95|17426.95|0
1605008810000|2020-11-10 11:46:50|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|0
1605008820000|2020-11-10 11:47:00|17426.83|17426.83|17433.57|17433.57|17434.06|17434.06|17426.83|17426.83|0
1605008830000|2020-11-10 11:47:10|17436.4|17436.4|17433.57|17433.57|17436.4|17436.4|17433.57|17433.57|0
1605008840000|2020-11-10 11:47:20|17432.15|17432.15|17432.68|17432.68|17432.68|17432.68|17432.15|17432.15|0
1605008850000|2020-11-10 11:47:30|17433.39|17433.39|17432.56|17432.56|17433.39|17433.39|17432.1|17432.1|0
1605008860000|2020-11-10 11:47:40|17432.8|17432.8|17432.8|17432.8|17432.8|17432.8|17432.8|17432.8|0
1605008880000|2020-11-10 11:48:00|17429.98|17429.98|17413.03|17413.03|17429.98|17429.98|17413.03|17413.03|0
1605008890000|2020-11-10 11:48:10|17414.86|17414.86|17415.57|17415.57|17418.4|17418.4|17414.86|17414.86|0
1605008900000|2020-11-10 11:48:20|17416.93|17416.93|17416.53|17416.53|17416.93|17416.93|17416.53|17416.53|0
1605008910000|2020-11-10 11:48:30|17416.99|17416.99|17425.47|17425.47|17425.47|17425.47|17416.99|17416.99|0
1605008920000|2020-11-10 11:48:40|17424.56|17424.56|17424.81|17424.81|17424.81|17424.81|17424.56|17424.56|0
1605008960000|2020-11-10 11:49:20|17423.9|17423.9|17427.43|17427.43|17429.55|17429.55|17423.9|17423.9|0
1605008970000|2020-11-10 11:49:30|17426.98|17426.98|17423.89|17423.89|17426.98|17426.98|17423.89|17423.89|0
1605008980000|2020-11-10 11:49:40|17423.64|17423.64|17418.25|17418.25|17423.64|17423.64|17418.25|17418.25|0
1605008990000|2020-11-10 11:49:50|17417.56|17417.56|17409.89|17409.89|17418.37|17418.37|17409.89|17409.89|0
1605009000000|2020-11-10 11:50:00|17410.42|17410.42|17411.91|17411.91|17411.91|17411.91|17409.68|17409.68|0
1605009010000|2020-11-10 11:50:10|17409.08|17409.08|17409.08|17409.08|17409.08|17409.08|17409.08|17409.08|0
1605009020000|2020-11-10 11:50:20|17408.56|17408.56|17408.56|17408.56|17408.56|17408.56|17408.56|17408.56|0
1605009030000|2020-11-10 11:50:30|17407.85|17407.85|17407.14|17407.14|17407.85|17407.85|17407.14|17407.14|0
1605009050000|2020-11-10 11:50:50|17401.49|17401.49|17396.98|17396.98|17401.49|17401.49|17396.98|17396.98|0
1605009060000|2020-11-10 11:51:00|17394.16|17394.16|17393.71|17393.71|17394.16|17394.16|17393.71|17393.71|0
1605009070000|2020-11-10 11:51:10|17393.25|17393.25|17388.7|17388.7|17393.25|17393.25|17388.7|17388.7|0
1605009080000|2020-11-10 11:51:20|17388.59|17388.59|17387.45|17387.45|17388.59|17388.59|17387.45|17387.45|0
1605009090000|2020-11-10 11:51:30|17390.28|17390.28|17392.62|17392.62|17393.1|17393.1|17390.28|17390.28|0
1605009100000|2020-11-10 11:51:40|17392.85|17392.85|17394.36|17394.36|17394.36|17394.36|17391.54|17391.54|0
1605009120000|2020-11-10 11:52:00|17397.19|17397.19|17397.19|17397.19|17397.19|17397.19|17397.19|17397.19|0
1605009130000|2020-11-10 11:52:10|17396.96|17396.96|17396.5|17396.5|17396.96|17396.96|17396.5|17396.5|0
1605009140000|2020-11-10 11:52:20|17393.67|17393.67|17393.67|17393.67|17393.67|17393.67|17390.85|17390.85|0
1605009150000|2020-11-10 11:52:30|17388.02|17388.02|17393.42|17393.42|17393.42|17393.42|17387.77|17387.77|0
1605009160000|2020-11-10 11:52:40|17391.8|17391.8|17389.41|17389.41|17391.8|17391.8|17389.41|17389.41|0
1605009170000|2020-11-10 11:52:50|17384.42|17384.42|17381.44|17381.44|17384.42|17384.42|17381.44|17381.44|0
1605009180000|2020-11-10 11:53:00|17383.06|17383.06|17387.28|17387.28|17387.28|17387.28|17383.06|17383.06|0
1605009190000|2020-11-10 11:53:10|17386.57|17386.57|17380.92|17380.92|17386.57|17386.57|17380.92|17380.92|0
1605009200000|2020-11-10 11:53:20|17382.64|17382.64|17372.26|17372.26|17382.64|17382.64|17372.26|17372.26|0
1605009210000|2020-11-10 11:53:30|17371.21|17371.21|17371.47|17371.47|17371.47|17371.47|17371.21|17371.21|0
1605009220000|2020-11-10 11:53:40|17371.92|17371.92|17372.44|17372.44|17372.44|17372.44|17371.92|17371.92|0
1605009230000|2020-11-10 11:53:50|17372.19|17372.19|17373|17373|17373.46|17373.46|17372.19|17372.19|0
1605009240000|2020-11-10 11:54:00|17373.74|17373.74|17375.47|17375.47|17375.47|17375.47|17373.74|17373.74|0
1605009250000|2020-11-10 11:54:10|17375.8|17375.8|17376.21|17376.21|17376.21|17376.21|17375.8|17375.8|0
1605009260000|2020-11-10 11:54:20|17375.5|17375.5|17372.67|17372.67|17375.5|17375.5|17372.67|17372.67|0
1605009270000|2020-11-10 11:54:30|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|17373.08|0
1605009280000|2020-11-10 11:54:40|17373.33|17373.33|17379.66|17379.66|17379.66|17379.66|17373.33|17373.33|0
1605009290000|2020-11-10 11:54:50|17380.12|17380.12|17386.29|17386.29|17386.29|17386.29|17380.12|17380.12|0
1605009300000|2020-11-10 11:55:00|17385.38|17385.38|17385.15|17385.15|17385.38|17385.38|17384.46|17384.46|0
1605009310000|2020-11-10 11:55:10|17385.86|17385.86|17382.95|17382.95|17385.86|17385.86|17382.95|17382.95|0
1605009320000|2020-11-10 11:55:20|17381.74|17381.74|17382.45|17382.45|17382.45|17382.45|17381.74|17381.74|0
1605009330000|2020-11-10 11:55:30|17379.62|17379.62|17385.27|17385.27|17385.27|17385.27|17379.62|17379.62|0
1605009340000|2020-11-10 11:55:40|17388.1|17388.1|17389.31|17389.31|17389.31|17389.31|17388.1|17388.1|0
1605009350000|2020-11-10 11:55:50|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|0
1605009360000|2020-11-10 11:56:00|17386.75|17386.75|17386.97|17386.97|17386.97|17386.97|17386.75|17386.75|0
1605009380000|2020-11-10 11:56:20|17387.68|17387.68|17387.27|17387.27|17387.68|17387.68|17387.27|17387.27|0
1605009390000|2020-11-10 11:56:30|17387.54|17387.54|17387.54|17387.54|17387.54|17387.54|17387.54|17387.54|0
1605009410000|2020-11-10 11:56:50|17388.44|17388.44|17388.44|17388.44|17388.44|17388.44|17388.44|17388.44|0
1605009420000|2020-11-10 11:57:00|17388.04|17388.04|17388.28|17388.28|17388.28|17388.28|17388.04|17388.04|0
1605009430000|2020-11-10 11:57:10|17387.88|17387.88|17390.7|17390.7|17393.53|17393.53|17387.88|17387.88|0
1605009440000|2020-11-10 11:57:20|17391.11|17391.11|17392.21|17392.21|17392.21|17392.21|17391.11|17391.11|0
1605009450000|2020-11-10 11:57:30|17386.56|17386.56|17387.37|17387.37|17387.37|17387.37|17386.56|17386.56|0
1605009460000|2020-11-10 11:57:40|17387.63|17387.63|17389.14|17389.14|17389.14|17389.14|17387.63|17387.63|0
1605009470000|2020-11-10 11:57:50|17389.55|17389.55|17391.8|17391.8|17391.8|17391.8|17389.55|17389.55|0
1605009480000|2020-11-10 11:58:00|17388.97|17388.97|17389.72|17389.72|17390.21|17390.21|17388.97|17388.97|0
1605009490000|2020-11-10 11:58:10|17390.27|17390.27|17392.18|17392.18|17392.18|17392.18|17390.27|17390.27|0
1605009500000|2020-11-10 11:58:20|17389.36|17389.36|17384.62|17384.62|17389.36|17389.36|17383.71|17383.71|0
1605009510000|2020-11-10 11:58:30|17385.08|17385.08|17386.44|17386.44|17386.44|17386.44|17385.08|17385.08|0
1605009520000|2020-11-10 11:58:40|17387.25|17387.25|17389.25|17389.25|17389.25|17389.25|17387.25|17387.25|0
1605009530000|2020-11-10 11:58:50|17390.35|17390.35|17382.91|17382.91|17390.63|17390.63|17382.91|17382.91|0
1605009550000|2020-11-10 11:59:10|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|17380.08|0
1605009560000|2020-11-10 11:59:20|17379.82|17379.82|17380.61|17380.61|17380.61|17380.61|17379.82|17379.82|0
1605009570000|2020-11-10 11:59:30|17379.82|17379.82|17382.65|17382.65|17382.65|17382.65|17379.82|17379.82|0
1605009580000|2020-11-10 11:59:40|17381.23|17381.23|17384.21|17384.21|17384.21|17384.21|17381.23|17381.23|0
1605009590000|2020-11-10 11:59:50|17387.04|17387.04|17386.55|17386.55|17387.04|17387.04|17386.55|17386.55|0
1605009600000|2020-11-10 12:00:00|17387.07|17387.07|17384.25|17384.25|17387.07|17387.07|17384.25|17384.25|0
1605009610000|2020-11-10 12:00:10|17383.98|17383.98|17386.87|17386.87|17386.87|17386.87|17383.98|17383.98|0
1605009620000|2020-11-10 12:00:20|17389.69|17389.69|17389.69|17389.69|17389.69|17389.69|17389.69|17389.69|0
1605009630000|2020-11-10 12:00:30|17390.15|17390.15|17384.31|17384.31|17390.15|17390.15|17384.31|17384.31|0
1605009650000|2020-11-10 12:00:50|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|0
1605009660000|2020-11-10 12:01:00|17384.28|17384.28|17384.28|17384.28|17387.1|17387.1|17384.28|17384.28|0
1605009670000|2020-11-10 12:01:10|17383.87|17383.87|17387.77|17387.77|17387.77|17387.77|17383.87|17383.87|0
1605009680000|2020-11-10 12:01:20|17390.59|17390.59|17396.5|17396.5|17396.5|17396.5|17390.59|17390.59|0
1605009690000|2020-11-10 12:01:30|17395.79|17395.79|17402.68|17402.68|17402.68|17402.68|17395.79|17395.79|0
1605009700000|2020-11-10 12:01:40|17403.17|17403.17|17403.17|17403.17|17403.17|17403.17|17403.17|17403.17|0
1605009720000|2020-11-10 12:02:00|17403.43|17403.43|17404.14|17404.14|17404.14|17404.14|17403.43|17403.43|0
1605009730000|2020-11-10 12:02:10|17405.95|17405.95|17403.28|17403.28|17405.95|17405.95|17403.13|17403.13|0
1605009740000|2020-11-10 12:02:20|17406.1|17406.1|17405.2|17405.2|17406.81|17406.81|17405.2|17405.2|0
1605009750000|2020-11-10 12:02:30|17404.67|17404.67|17407.78|17407.78|17407.78|17407.78|17401.85|17401.85|0
1605009760000|2020-11-10 12:02:40|17406.97|17406.97|17407.52|17407.52|17407.98|17407.98|17403.74|17403.74|0
1605009770000|2020-11-10 12:02:50|17401.87|17401.87|17404.69|17404.69|17405.41|17405.41|17401.87|17401.87|0
1605009780000|2020-11-10 12:03:00|17404.24|17404.24|17405.46|17405.46|17405.46|17405.46|17404.24|17404.24|0
1605009790000|2020-11-10 12:03:10|17402.63|17402.63|17403.84|17403.84|17403.84|17403.84|17402.23|17402.23|0
1605009810000|2020-11-10 12:03:30|17401.71|17401.71|17402.42|17402.42|17402.42|17402.42|17401.71|17401.71|0
1605009820000|2020-11-10 12:03:40|17405.25|17405.25|17401.29|17401.29|17405.25|17405.25|17399.6|17399.6|0
1605009830000|2020-11-10 12:03:50|17401.81|17401.81|17401.36|17401.36|17401.81|17401.81|17401.36|17401.36|0
1605009840000|2020-11-10 12:04:00|17403.49|17403.49|17401.57|17401.57|17403.49|17403.49|17400.66|17400.66|0
1605009850000|2020-11-10 12:04:10|17398.75|17398.75|17397.42|17397.42|17398.75|17398.75|17395.92|17395.92|0
1605009860000|2020-11-10 12:04:20|17397.65|17397.65|17398.43|17398.43|17398.43|17398.43|17397.65|17397.65|0
1605009870000|2020-11-10 12:04:30|17397.53|17397.53|17395.48|17395.48|17397.53|17397.53|17389.05|17389.05|0
1605009880000|2020-11-10 12:04:40|17395.07|17395.07|17394.17|17394.17|17395.07|17395.07|17394.17|17394.17|0
1605009890000|2020-11-10 12:04:50|17396.99|17396.99|17388.52|17388.52|17396.99|17396.99|17388.52|17388.52|0
1605009910000|2020-11-10 12:05:10|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|0
1605009920000|2020-11-10 12:05:20|17388.91|17388.91|17395.77|17395.77|17395.77|17395.77|17388.91|17388.91|0
1605009930000|2020-11-10 12:05:30|17396.68|17396.68|17395.25|17395.25|17397.2|17397.2|17394.84|17394.84|0
1605009940000|2020-11-10 12:05:40|17392.43|17392.43|17391.46|17391.46|17392.43|17392.43|17391.46|17391.46|0
1605009950000|2020-11-10 12:05:50|17390.1|17390.1|17387.06|17387.06|17390.1|17390.1|17387.06|17387.06|0
1605009960000|2020-11-10 12:06:00|17386.09|17386.09|17383.26|17383.26|17386.09|17386.09|17383.26|17383.26|0
1605009970000|2020-11-10 12:06:10|17384.07|17384.07|17382.32|17382.32|17384.07|17384.07|17382.32|17382.32|0
1605009980000|2020-11-10 12:06:20|17382.58|17382.58|17382.84|17382.84|17382.84|17382.84|17382.58|17382.58|0
1605010000000|2020-11-10 12:06:40|17383.95|17383.95|17386.77|17386.77|17386.77|17386.77|17383.95|17383.95|0
1605010010000|2020-11-10 12:06:50|17383.95|17383.95|17383.95|17383.95|17383.95|17383.95|17383.95|17383.95|0
1605010020000|2020-11-10 12:07:00|17384.35|17384.35|17384.43|17384.43|17384.63|17384.63|17383.72|17383.72|0
1605010030000|2020-11-10 12:07:10|17383.98|17383.98|17387.08|17387.08|17387.08|17387.08|17383.98|17383.98|0
1605010040000|2020-11-10 12:07:20|17384.26|17384.26|17380.22|17380.22|17384.26|17384.26|17380.22|17380.22|0
1605010050000|2020-11-10 12:07:30|17382.09|17382.09|17384.74|17384.74|17385.73|17385.73|17382.09|17382.09|0
1605010070000|2020-11-10 12:07:50|17381.92|17381.92|17381.92|17381.92|17381.92|17381.92|17381.92|17381.92|0
1605010080000|2020-11-10 12:08:00|17382.18|17382.18|17385.08|17385.08|17385.08|17385.08|17382.18|17382.18|0
1605010090000|2020-11-10 12:08:10|17385.48|17385.48|17389.21|17389.21|17392.03|17392.03|17385.08|17385.08|0
1605010100000|2020-11-10 12:08:20|17386.38|17386.38|17389.21|17389.21|17389.21|17389.21|17386.38|17386.38|0
1605010110000|2020-11-10 12:08:30|17388.02|17388.02|17388.28|17388.28|17388.28|17388.28|17387.87|17387.87|0
1605010130000|2020-11-10 12:08:50|17389.7|17389.7|17386.88|17386.88|17389.7|17389.7|17386.88|17386.88|0
1605010140000|2020-11-10 12:09:00|17384.05|17384.05|17384.05|17384.05|17384.05|17384.05|17384.05|17384.05|0
1605010150000|2020-11-10 12:09:10|17383.14|17383.14|17374.15|17374.15|17383.14|17383.14|17374.15|17374.15|0
1605010160000|2020-11-10 12:09:20|17373.88|17373.88|17374.15|17374.15|17374.15|17374.15|17373.88|17373.88|0
1605010170000|2020-11-10 12:09:30|17373.74|17373.74|17372.65|17372.65|17373.74|17373.74|17372.65|17372.65|0
1605010180000|2020-11-10 12:09:40|17370.39|17370.39|17367.84|17367.84|17370.39|17370.39|17367.84|17367.84|0
1605010190000|2020-11-10 12:09:50|17368.24|17368.24|17374.6|17374.6|17374.6|17374.6|17368.24|17368.24|0
1605010200000|2020-11-10 12:10:00|17371.78|17371.78|17375.07|17375.07|17375.07|17375.07|17371.78|17371.78|0
1605010210000|2020-11-10 12:10:10|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|0
1605010230000|2020-11-10 12:10:30|17374.31|17374.31|17373.42|17373.42|17374.84|17374.84|17373.42|17373.42|0
1605010240000|2020-11-10 12:10:40|17373.17|17373.17|17372.91|17372.91|17373.17|17373.17|17372.91|17372.91|0
1605010250000|2020-11-10 12:10:50|17372.58|17372.58|17373.68|17373.68|17373.68|17373.68|17372.46|17372.46|0
1605010260000|2020-11-10 12:11:00|17374.39|17374.39|17373.98|17373.98|17374.65|17374.65|17371.57|17371.57|0
1605010270000|2020-11-10 12:11:10|17375.55|17375.55|17378.38|17378.38|17378.38|17378.38|17375.55|17375.55|0
1605010280000|2020-11-10 12:11:20|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|0
1605010300000|2020-11-10 12:11:40|17378.38|17378.38|17378.38|17378.38|17378.38|17378.38|17378.38|17378.38|0
1605010310000|2020-11-10 12:11:50|17378.78|17378.78|17379.83|17379.83|17379.83|17379.83|17378.78|17378.78|0
1605010320000|2020-11-10 12:12:00|17380.09|17380.09|17380.09|17380.09|17380.09|17380.09|17380.09|17380.09|0
1605010330000|2020-11-10 12:12:10|17380.9|17380.9|17380.09|17380.09|17380.9|17380.9|17380.09|17380.09|0
1605010340000|2020-11-10 12:12:20|17377.26|17377.26|17374.44|17374.44|17377.26|17377.26|17374.44|17374.44|0
1605010350000|2020-11-10 12:12:30|17374.19|17374.19|17368.77|17368.77|17374.19|17374.19|17367.56|17367.56|0
1605010360000|2020-11-10 12:12:40|17369.18|17369.18|17369.89|17369.89|17369.89|17369.89|17369.18|17369.18|0
1605010370000|2020-11-10 12:12:50|17372.71|17372.71|17378.16|17378.16|17378.16|17378.16|17372.71|17372.71|0
1605010380000|2020-11-10 12:13:00|17375.34|17375.34|17377.93|17377.93|17377.93|17377.93|17375.34|17375.34|0
1605010390000|2020-11-10 12:13:10|17383.58|17383.58|17383.58|17383.58|17383.58|17383.58|17383.58|17383.58|0
1605010400000|2020-11-10 12:13:20|17384.03|17384.03|17386.85|17386.85|17386.85|17386.85|17384.03|17384.03|0
1605010410000|2020-11-10 12:13:30|17387.52|17387.52|17391.72|17391.72|17391.72|17391.72|17387.52|17387.52|0
1605010420000|2020-11-10 12:13:40|17394.54|17394.54|17398.31|17398.31|17398.31|17398.31|17394.54|17394.54|0
1605010430000|2020-11-10 12:13:50|17399.61|17399.61|17400.97|17400.97|17400.97|17400.97|17399.61|17399.61|0
1605010440000|2020-11-10 12:14:00|17401.43|17401.43|17398.14|17398.14|17401.43|17401.43|17398.14|17398.14|0
1605010450000|2020-11-10 12:14:10|17397.74|17397.74|17397.74|17397.74|17397.74|17397.74|17397.74|17397.74|0
1605010460000|2020-11-10 12:14:20|17397.98|17397.98|17397.98|17397.98|17397.98|17397.98|17397.98|17397.98|0
1605010480000|2020-11-10 12:14:40|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|0
1605010490000|2020-11-10 12:14:50|17397.79|17397.79|17397.5|17397.5|17397.79|17397.79|17397.25|17397.25|0
1605010500000|2020-11-10 12:15:00|17394.67|17394.67|17405.48|17405.48|17405.48|17405.48|17394.67|17394.67|0
1605010510000|2020-11-10 12:15:10|17407.52|17407.52|17407.52|17407.52|17407.52|17407.52|17407.52|17407.52|0
1605010520000|2020-11-10 12:15:20|17408.43|17408.43|17411.25|17411.25|17411.25|17411.25|17408.43|17408.43|0
1605010530000|2020-11-10 12:15:30|17412.3|17412.3|17417.25|17417.25|17417.25|17417.25|17412.3|17412.3|0
1605010540000|2020-11-10 12:15:40|17417.71|17417.71|17420.99|17420.99|17420.99|17420.99|17417.71|17417.71|0
1605010550000|2020-11-10 12:15:50|17418.16|17418.16|17418.16|17418.16|17418.16|17418.16|17417.45|17417.45|0
1605010560000|2020-11-10 12:16:00|17417.45|17417.45|17416.54|17416.54|17417.45|17417.45|17416.54|17416.54|0
1605010570000|2020-11-10 12:16:10|17418.52|17418.52|17426.18|17426.18|17431.83|17431.83|17418.52|17418.52|0
1605010580000|2020-11-10 12:16:20|17426.89|17426.89|17425.79|17425.79|17426.89|17426.89|17425.79|17425.79|0
1605010620000|2020-11-10 12:17:00|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|0
1605010630000|2020-11-10 12:17:10|17424.17|17424.17|17422.35|17422.35|17424.17|17424.17|17422.35|17422.35|0
1605010640000|2020-11-10 12:17:20|17421.64|17421.64|17420.53|17420.53|17421.64|17421.64|17420.53|17420.53|0
1605010650000|2020-11-10 12:17:30|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|0
1605010670000|2020-11-10 12:17:50|17420.53|17420.53|17419.82|17419.82|17420.53|17420.53|17419.82|17419.82|0
1605010680000|2020-11-10 12:18:00|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|0
1605010690000|2020-11-10 12:18:10|17420.79|17420.79|17420.08|17420.08|17420.79|17420.79|17420.08|17420.08|0
1605010700000|2020-11-10 12:18:20|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|0
1605010720000|2020-11-10 12:18:40|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|17422.64|0
1605010730000|2020-11-10 12:18:50|17423.1|17423.1|17423.1|17423.1|17423.1|17423.1|17423.1|17423.1|0
1605010740000|2020-11-10 12:19:00|17420.97|17420.97|17420.97|17420.97|17420.97|17420.97|17420.97|17420.97|0
1605010750000|2020-11-10 12:19:10|17420.86|17420.86|17420.86|17420.86|17420.86|17420.86|17420.86|17420.86|0
1605010760000|2020-11-10 12:19:20|17423.69|17423.69|17430.43|17430.43|17430.43|17430.43|17423.69|17423.69|0
1605010770000|2020-11-10 12:19:30|17436.08|17436.08|17434.86|17434.86|17436.08|17436.08|17434.86|17434.86|0
1605010780000|2020-11-10 12:19:40|17435.26|17435.26|17434.98|17434.98|17435.26|17435.26|17434.98|17434.98|0
1605010790000|2020-11-10 12:19:50|17434.08|17434.08|17434.08|17434.08|17434.08|17434.08|17434.08|17434.08|0
1605010800000|2020-11-10 12:20:00|17431.25|17431.25|17430.98|17430.98|17431.25|17431.25|17430.98|17430.98|0
1605010810000|2020-11-10 12:20:10|17433.8|17433.8|17433.4|17433.4|17433.8|17433.8|17433.4|17433.4|0
1605010830000|2020-11-10 12:20:30|17433.8|17433.8|17434.71|17434.71|17434.71|17434.71|17433.8|17433.8|0
1605010850000|2020-11-10 12:20:50|17434.96|17434.96|17433.54|17433.54|17434.96|17434.96|17433.54|17433.54|0
1605010860000|2020-11-10 12:21:00|17433.08|17433.08|17435.67|17435.67|17435.9|17435.9|17433.08|17433.08|0
1605010870000|2020-11-10 12:21:10|17432.85|17432.85|17429.31|17429.31|17432.85|17432.85|17429.31|17429.31|0
1605010880000|2020-11-10 12:21:20|17430.02|17430.02|17427.9|17427.9|17430.02|17430.02|17427.9|17427.9|0
1605010890000|2020-11-10 12:21:30|17427.64|17427.64|17428.63|17428.63|17431.71|17431.71|17426.06|17426.06|0
1605010900000|2020-11-10 12:21:40|17427.35|17427.35|17421.71|17421.71|17427.35|17427.35|17421.71|17421.71|0
1605010910000|2020-11-10 12:21:50|17420.99|17420.99|17419.68|17419.68|17420.99|17420.99|17419.68|17419.68|0
1605010920000|2020-11-10 12:22:00|17419.28|17419.28|17419.8|17419.8|17420.08|17420.08|17417.25|17417.25|0
1605010930000|2020-11-10 12:22:10|17420.21|17420.21|17418.19|17418.19|17421.02|17421.02|17418.19|17418.19|0
1605010940000|2020-11-10 12:22:20|17417.5|17417.5|17419.61|17419.61|17419.61|17419.61|17416.79|17416.79|0
1605010950000|2020-11-10 12:22:30|17420.4|17420.4|17421.06|17421.06|17421.06|17421.06|17420.4|17420.4|0
1605010960000|2020-11-10 12:22:40|17420.66|17420.66|17417.83|17417.83|17420.66|17420.66|17417.83|17417.83|0
1605010990000|2020-11-10 12:23:10|17418.24|17418.24|17415.89|17415.89|17418.24|17418.24|17415.48|17415.48|0
1605011000000|2020-11-10 12:23:20|17416.15|17416.15|17416.15|17416.15|17416.15|17416.15|17416.15|17416.15|0
1605011020000|2020-11-10 12:23:40|17415.87|17415.87|17415.11|17415.11|17415.87|17415.87|17415.11|17415.11|0
1605011040000|2020-11-10 12:24:00|17415.51|17415.51|17412.69|17412.69|17415.51|17415.51|17412.69|17412.69|0
1605011060000|2020-11-10 12:24:20|17409.86|17409.86|17408.96|17408.96|17409.86|17409.86|17408.96|17408.96|0
1605011070000|2020-11-10 12:24:30|17409.36|17409.36|17407.89|17407.89|17409.36|17409.36|17407.89|17407.89|0
1605011100000|2020-11-10 12:25:00|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|0
1605011120000|2020-11-10 12:25:20|17402.65|17402.65|17403.32|17403.32|17404.03|17404.03|17402.65|17402.65|0
1605011130000|2020-11-10 12:25:30|17403.72|17403.72|17401.38|17401.38|17403.72|17403.72|17400.67|17400.67|0
1605011140000|2020-11-10 12:25:40|17402.49|17402.49|17404.23|17404.23|17404.23|17404.23|17402.49|17402.49|0
1605011150000|2020-11-10 12:25:50|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|0
1605011160000|2020-11-10 12:26:00|17406.14|17406.14|17407.79|17407.79|17407.79|17407.79|17406.14|17406.14|0
1605011170000|2020-11-10 12:26:10|17409.81|17409.81|17406.99|17406.99|17409.81|17409.81|17406.99|17406.99|0
1605011180000|2020-11-10 12:26:20|17406.28|17406.28|17404.15|17404.15|17406.28|17406.28|17404.15|17404.15|0
1605011220000|2020-11-10 12:27:00|17398.51|17398.51|17398.24|17398.24|17398.51|17398.51|17398.24|17398.24|0
1605011230000|2020-11-10 12:27:10|17399.05|17399.05|17399.05|17399.05|17399.05|17399.05|17399.05|17399.05|0
1605011240000|2020-11-10 12:27:20|17399.46|17399.46|17405.11|17405.11|17405.11|17405.11|17399.46|17399.46|0
1605011290000|2020-11-10 12:28:10|17405.82|17405.82|17410.36|17410.36|17410.36|17410.36|17405.82|17405.82|0
1605011300000|2020-11-10 12:28:20|17411.9|17411.9|17403.1|17403.1|17411.9|17411.9|17403.1|17403.1|0
1605011310000|2020-11-10 12:28:30|17401.68|17401.68|17401.68|17401.68|17401.68|17401.68|17401.68|17401.68|0
1605011320000|2020-11-10 12:28:40|17402.39|17402.39|17404.28|17404.28|17404.68|17404.68|17402.39|17402.39|0
1605011330000|2020-11-10 12:28:50|17403.11|17403.11|17403.52|17403.52|17403.52|17403.52|17403.11|17403.11|0
1605011340000|2020-11-10 12:29:00|17404.23|17404.23|17404.23|17404.23|17404.23|17404.23|17404.23|17404.23|0
1605011360000|2020-11-10 12:29:20|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|0
1605011370000|2020-11-10 12:29:30|17404.08|17404.08|17404.33|17404.33|17404.33|17404.33|17404.08|17404.08|0
1605011380000|2020-11-10 12:29:40|17404.79|17404.79|17398.14|17398.14|17405.29|17405.29|17398.14|17398.14|0
1605011390000|2020-11-10 12:29:50|17398.42|17398.42|17398.69|17398.69|17398.69|17398.69|17398.42|17398.42|0
1605011400000|2020-11-10 12:30:00|17400.51|17400.51|17395.26|17395.26|17400.51|17400.51|17394.86|17394.86|0
1605011410000|2020-11-10 12:30:10|17395.67|17395.67|17397.4|17397.4|17398.31|17398.31|17395.67|17395.67|0
1605011420000|2020-11-10 12:30:20|17398.31|17398.31|17403.96|17403.96|17406.79|17406.79|17398.31|17398.31|0
1605011430000|2020-11-10 12:30:30|17402.75|17402.75|17402.29|17402.29|17402.75|17402.75|17402.29|17402.29|0
1605011440000|2020-11-10 12:30:40|17401.77|17401.77|17401.77|17401.77|17401.77|17401.77|17401.77|17401.77|0
1605011450000|2020-11-10 12:30:50|17401.52|17401.52|17399.94|17399.94|17403.8|17403.8|17399.94|17399.94|0
1605011460000|2020-11-10 12:31:00|17399.68|17399.68|17404.79|17404.79|17405.31|17405.31|17399.4|17399.4|0
1605011470000|2020-11-10 12:31:10|17404.55|17404.55|17405.9|17405.9|17406.16|17406.16|17403.33|17403.33|0
1605011480000|2020-11-10 12:31:20|17405.64|17405.64|17403.51|17403.51|17405.64|17405.64|17403.51|17403.51|0
1605011490000|2020-11-10 12:31:30|17402.7|17402.7|17402.5|17402.5|17402.7|17402.7|17401.79|17401.79|0
1605011510000|2020-11-10 12:31:50|17404.58|17404.58|17404.58|17404.58|17404.58|17404.58|17404.58|17404.58|0
1605011520000|2020-11-10 12:32:00|17402.29|17402.29|17399.87|17399.87|17402.29|17402.29|17399.46|17399.46|0
1605011530000|2020-11-10 12:32:10|17408.34|17408.34|17411.17|17411.17|17411.17|17411.17|17408.34|17408.34|0
1605011540000|2020-11-10 12:32:20|17411.57|17411.57|17416.77|17416.77|17417.48|17417.48|17411.57|17411.57|0
1605011550000|2020-11-10 12:32:30|17416.36|17416.36|17416.36|17416.36|17416.36|17416.36|17416.36|17416.36|0
1605011570000|2020-11-10 12:32:50|17415.84|17415.84|17416.39|17416.39|17416.39|17416.39|17415.84|17415.84|0
1605011580000|2020-11-10 12:33:00|17413.57|17413.57|17413.57|17413.57|17413.57|17413.57|17413.57|17413.57|0
1605011590000|2020-11-10 12:33:10|17413.32|17413.32|17408.98|17408.98|17413.32|17413.32|17408.98|17408.98|0
1605011600000|2020-11-10 12:33:20|17409.79|17409.79|17418.93|17418.93|17418.93|17418.93|17409.79|17409.79|0
1605011610000|2020-11-10 12:33:30|17418.22|17418.22|17417.97|17417.97|17418.22|17418.22|17417.97|17417.97|0
1605011620000|2020-11-10 12:33:40|17417.26|17417.26|17415.06|17415.06|17417.26|17417.26|17415.06|17415.06|0
1605011630000|2020-11-10 12:33:50|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|0
1605011640000|2020-11-10 12:34:00|17413.89|17413.89|17413.89|17413.89|17413.89|17413.89|17413.89|17413.89|0
1605011650000|2020-11-10 12:34:10|17414.7|17414.7|17423.64|17423.64|17423.64|17423.64|17414.7|17414.7|0
1605011660000|2020-11-10 12:34:20|17424.04|17424.04|17429.86|17429.86|17429.86|17429.86|17424.04|17424.04|0
1605011670000|2020-11-10 12:34:30|17430.27|17430.27|17432.73|17432.73|17432.73|17432.73|17430.27|17430.27|0
1605011680000|2020-11-10 12:34:40|17431.21|17431.21|17430.81|17430.81|17431.21|17431.21|17430.81|17430.81|0
1605011690000|2020-11-10 12:34:50|17431.52|17431.52|17431.52|17431.52|17431.52|17431.52|17431.52|17431.52|0
1605011700000|2020-11-10 12:35:00|17431.06|17431.06|17433.18|17433.18|17433.89|17433.89|17431.06|17431.06|0
1605011710000|2020-11-10 12:35:10|17432.73|17432.73|17432.73|17432.73|17432.73|17432.73|17432.73|17432.73|0
1605011720000|2020-11-10 12:35:20|17431.62|17431.62|17429.2|17429.2|17431.62|17431.62|17429.2|17429.2|0
1605011730000|2020-11-10 12:35:30|17428.75|17428.75|17428.75|17428.75|17428.75|17428.75|17428.75|17428.75|0
1605011740000|2020-11-10 12:35:40|17431.57|17431.57|17428.75|17428.75|17431.57|17431.57|17428.75|17428.75|0
1605011750000|2020-11-10 12:35:50|17429.2|17429.2|17426.42|17426.42|17429.2|17429.2|17426.42|17426.42|0
1605011770000|2020-11-10 12:36:10|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|0
1605011780000|2020-11-10 12:36:20|17423.83|17423.83|17423.83|17423.83|17423.83|17423.83|17423.83|17423.83|0
1605011790000|2020-11-10 12:36:30|17424.64|17424.64|17424.82|17424.82|17424.82|17424.82|17424.11|17424.11|0
1605011800000|2020-11-10 12:36:40|17425.54|17425.54|17425.54|17425.54|17425.54|17425.54|17425.54|17425.54|0
1605011810000|2020-11-10 12:36:50|17422.71|17422.71|17422.71|17422.71|17422.71|17422.71|17422.71|17422.71|0
1605011830000|2020-11-10 12:37:10|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|0
1605011840000|2020-11-10 12:37:20|17423.22|17423.22|17421.26|17421.26|17423.68|17423.68|17420.85|17420.85|0
1605011850000|2020-11-10 12:37:30|17421.54|17421.54|17425.07|17425.07|17425.07|17425.07|17421.54|17421.54|0
1605011860000|2020-11-10 12:37:40|17425.53|17425.53|17427.31|17427.31|17427.31|17427.31|17425.53|17425.53|0
1605011870000|2020-11-10 12:37:50|17428.73|17428.73|17427.62|17427.62|17428.73|17428.73|17427.62|17427.62|0
1605011880000|2020-11-10 12:38:00|17426.71|17426.71|17423.76|17423.76|17426.71|17426.71|17423.76|17423.76|0
1605011890000|2020-11-10 12:38:10|17423.35|17423.35|17423.86|17423.86|17423.86|17423.86|17423.35|17423.35|0
1605011900000|2020-11-10 12:38:20|17426.5|17426.5|17426.76|17426.76|17426.76|17426.76|17426.5|17426.5|0
1605011910000|2020-11-10 12:38:30|17427.21|17427.21|17432.34|17432.34|17432.34|17432.34|17426.69|17426.69|0
1605011920000|2020-11-10 12:38:40|17431.93|17431.93|17436.02|17436.02|17436.02|17436.02|17431.93|17431.93|0
1605011940000|2020-11-10 12:39:00|17433.2|17433.2|17433.2|17433.2|17433.2|17433.2|17433.2|17433.2|0
1605011960000|2020-11-10 12:39:20|17433.46|17433.46|17438.92|17438.92|17439.17|17439.17|17433.46|17433.46|0
1605011970000|2020-11-10 12:39:30|17439.41|17439.41|17439.41|17439.41|17439.41|17439.41|17439.41|17439.41|0
1605011990000|2020-11-10 12:39:50|17439.66|17439.66|17443.09|17443.09|17443.09|17443.09|17439.66|17439.66|0
1605012000000|2020-11-10 12:40:00|17442.38|17442.38|17443.31|17443.31|17443.31|17443.31|17442.38|17442.38|0
1605012010000|2020-11-10 12:40:10|17443.57|17443.57|17443.57|17443.57|17443.57|17443.57|17443.57|17443.57|0
1605012020000|2020-11-10 12:40:20|17443.8|17443.8|17443.8|17443.8|17443.8|17443.8|17443.8|17443.8|0
1605012050000|2020-11-10 12:40:50|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|17444.32|0
1605012060000|2020-11-10 12:41:00|17441.5|17441.5|17432.33|17432.33|17441.5|17441.5|17432.33|17432.33|0
1605012070000|2020-11-10 12:41:10|17432.74|17432.74|17432.9|17432.9|17433.14|17433.14|17432.74|17432.74|0
1605012080000|2020-11-10 12:41:20|17432.11|17432.11|17432.37|17432.37|17432.37|17432.37|17432.11|17432.11|0
1605012090000|2020-11-10 12:41:30|17431.66|17431.66|17430.71|17430.71|17431.66|17431.66|17430.71|17430.71|0
1605012100000|2020-11-10 12:41:40|17427.58|17427.58|17427.13|17427.13|17427.58|17427.58|17423.59|17423.59|0
1605012110000|2020-11-10 12:41:50|17427.94|17427.94|17426.73|17426.73|17427.94|17427.94|17426.73|17426.73|0
1605012120000|2020-11-10 12:42:00|17426.02|17426.02|17426.02|17426.02|17426.02|17426.02|17426.02|17426.02|0
1605012130000|2020-11-10 12:42:10|17420.37|17420.37|17414.02|17414.02|17420.37|17420.37|17414.02|17414.02|0
1605012140000|2020-11-10 12:42:20|17413.79|17413.79|17417.06|17417.06|17417.06|17417.06|17413.79|17413.79|0
1605012150000|2020-11-10 12:42:30|17414.24|17414.24|17414.24|17414.24|17414.24|17414.24|17414.24|17414.24|0
1605012180000|2020-11-10 12:43:00|17408.59|17408.59|17408.99|17408.99|17408.99|17408.99|17408.59|17408.59|0
1605012200000|2020-11-10 12:43:20|17408.47|17408.47|17408.59|17408.59|17408.85|17408.85|17408.07|17408.07|0
1605012230000|2020-11-10 12:43:50|17407.68|17407.68|17409.82|17409.82|17409.82|17409.82|17407.68|17407.68|0
1605012240000|2020-11-10 12:44:00|17410.53|17410.53|17410.53|17410.53|17410.53|17410.53|17410.53|17410.53|0
1605012250000|2020-11-10 12:44:10|17409.63|17409.63|17409.63|17409.63|17409.63|17409.63|17409.63|17409.63|0
1605012290000|2020-11-10 12:44:50|17409.36|17409.36|17408.32|17408.32|17409.36|17409.36|17408.32|17408.32|0
1605012300000|2020-11-10 12:45:00|17409.13|17409.13|17409.13|17409.13|17409.13|17409.13|17409.13|17409.13|0
1605012320000|2020-11-10 12:45:20|17408.73|17408.73|17408.73|17408.73|17408.73|17408.73|17408.73|17408.73|0
1605012330000|2020-11-10 12:45:30|17408.01|17408.01|17406.49|17406.49|17408.01|17408.01|17406.09|17406.09|0
1605012340000|2020-11-10 12:45:40|17407.2|17407.2|17408.82|17408.82|17408.82|17408.82|17407.2|17407.2|0
1605012350000|2020-11-10 12:45:50|17407.2|17407.2|17407.2|17407.2|17407.2|17407.2|17407.2|17407.2|0
1605012360000|2020-11-10 12:46:00|17406.96|17406.96|17406.96|17406.96|17406.96|17406.96|17406.96|17406.96|0
1605012380000|2020-11-10 12:46:20|17404.13|17404.13|17405.82|17405.82|17405.82|17405.82|17404.13|17404.13|0
1605012390000|2020-11-10 12:46:30|17406.28|17406.28|17405.6|17405.6|17406.28|17406.28|17405.6|17405.6|0
1605012410000|2020-11-10 12:46:50|17406.06|17406.06|17406.06|17406.06|17406.06|17406.06|17406.06|17406.06|0
1605012420000|2020-11-10 12:47:00|17403.23|17403.23|17403.23|17403.23|17403.23|17403.23|17403.23|17403.23|0
1605012430000|2020-11-10 12:47:10|17408.88|17408.88|17412.56|17412.56|17412.56|17412.56|17408.88|17408.88|0
1605012440000|2020-11-10 12:47:20|17412.3|17412.3|17411.19|17411.19|17412.3|17412.3|17411.19|17411.19|0
1605012450000|2020-11-10 12:47:30|17410.28|17410.28|17414.27|17414.27|17414.27|17414.27|17410.28|17410.28|0
1605012460000|2020-11-10 12:47:40|17417.1|17417.1|17417.1|17417.1|17417.1|17417.1|17417.1|17417.1|0
1605012470000|2020-11-10 12:47:50|17416.69|17416.69|17416.69|17416.69|17416.69|17416.69|17416.69|17416.69|0
1605012490000|2020-11-10 12:48:10|17417.1|17417.1|17417.5|17417.5|17417.5|17417.5|17417.1|17417.1|0
1605012500000|2020-11-10 12:48:20|17417.91|17417.91|17417.91|17417.91|17417.91|17417.91|17417.91|17417.91|0
1605012530000|2020-11-10 12:48:50|17418.45|17418.45|17415.89|17415.89|17418.72|17418.72|17413.07|17413.07|0
1605012540000|2020-11-10 12:49:00|17410.24|17410.24|17411.76|17411.76|17411.76|17411.76|17410.24|17410.24|0
1605012550000|2020-11-10 12:49:10|17412.02|17412.02|17412.1|17412.1|17412.1|17412.1|17411.69|17411.69|0
1605012560000|2020-11-10 12:49:20|17413.46|17413.46|17413.98|17413.98|17413.98|17413.98|17413.46|17413.46|0
1605012580000|2020-11-10 12:49:40|17416.81|17416.81|17413.98|17413.98|17416.81|17416.81|17413.98|17413.98|0
1605012590000|2020-11-10 12:49:50|17413.52|17413.52|17413.75|17413.75|17413.75|17413.75|17413.52|17413.52|0
1605012600000|2020-11-10 12:50:00|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|0
1605012610000|2020-11-10 12:50:10|17414.56|17414.56|17414.56|17414.56|17414.56|17414.56|17414.56|17414.56|0
1605012620000|2020-11-10 12:50:20|17414.15|17414.15|17413.75|17413.75|17414.15|17414.15|17413.75|17413.75|0
1605012630000|2020-11-10 12:50:30|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|0
1605012640000|2020-11-10 12:50:40|17416.96|17416.96|17418.1|17418.1|17418.1|17418.1|17416.96|17416.96|0
1605012650000|2020-11-10 12:50:50|17417.83|17417.83|17420.49|17420.49|17420.49|17420.49|17417.83|17417.83|0
1605012660000|2020-11-10 12:51:00|17420.9|17420.9|17421.77|17421.77|17422.33|17422.33|17420.9|17420.9|0
1605012670000|2020-11-10 12:51:10|17421.51|17421.51|17421.24|17421.24|17421.51|17421.51|17421.24|17421.24|0
1605012690000|2020-11-10 12:51:30|17421.95|17421.95|17422.21|17422.21|17422.21|17422.21|17421.95|17421.95|0
1605012710000|2020-11-10 12:51:50|17422.48|17422.48|17422.52|17422.52|17422.75|17422.75|17422.48|17422.48|0
1605012720000|2020-11-10 12:52:00|17423.79|17423.79|17428.12|17428.12|17433.07|17433.07|17423.79|17423.79|0
1605012730000|2020-11-10 12:52:10|17428.58|17428.58|17431.93|17431.93|17431.93|17431.93|17428.58|17428.58|0
1605012740000|2020-11-10 12:52:20|17431.21|17431.21|17430.5|17430.5|17431.21|17431.21|17430.5|17430.5|0
1605012750000|2020-11-10 12:52:30|17430.96|17430.96|17430.5|17430.5|17430.96|17430.96|17430.5|17430.5|0
1605012760000|2020-11-10 12:52:40|17429.14|17429.14|17429.83|17429.83|17429.83|17429.83|17429.14|17429.14|0
1605012770000|2020-11-10 12:52:50|17430.08|17430.08|17431.21|17431.21|17431.67|17431.67|17430.08|17430.08|0
1605012780000|2020-11-10 12:53:00|17430.5|17430.5|17430.5|17430.5|17430.5|17430.5|17430.5|17430.5|0
1605012790000|2020-11-10 12:53:10|17429.69|17429.69|17429.24|17429.24|17429.69|17429.69|17429.24|17429.24|0
1605012810000|2020-11-10 12:53:30|17426.41|17426.41|17426.41|17426.41|17426.41|17426.41|17426.41|17426.41|0
1605012820000|2020-11-10 12:53:40|17428.84|17428.84|17427.22|17427.22|17428.84|17428.84|17427.22|17427.22|0
1605012830000|2020-11-10 12:53:50|17428.03|17428.03|17433.6|17433.6|17436.43|17436.43|17427.63|17427.63|0
1605012840000|2020-11-10 12:54:00|17434.06|17434.06|17417.76|17417.76|17434.06|17434.06|17417.76|17417.76|0
1605012850000|2020-11-10 12:54:10|17418.01|17418.01|17415.46|17415.46|17418.29|17418.29|17415.46|17415.46|0
1605012870000|2020-11-10 12:54:30|17415.72|17415.72|17415.63|17415.63|17415.98|17415.98|17415.17|17415.17|0
1605012880000|2020-11-10 12:54:40|17416.44|17416.44|17416.44|17416.44|17416.44|17416.44|17416.44|17416.44|0
1605012890000|2020-11-10 12:54:50|17416.84|17416.84|17413.86|17413.86|17416.84|17416.84|17413.86|17413.86|0
1605012900000|2020-11-10 12:55:00|17413.4|17413.4|17413.4|17413.4|17413.4|17413.4|17413.4|17413.4|0
1605012910000|2020-11-10 12:55:10|17413.13|17413.13|17413.13|17413.13|17413.13|17413.13|17413.13|17413.13|0
1605012920000|2020-11-10 12:55:20|17413.36|17413.36|17414.07|17414.07|17414.07|17414.07|17413.36|17413.36|0
1605012950000|2020-11-10 12:55:50|17413.81|17413.81|17413|17413|17413.81|17413.81|17413|17413|0
1605012960000|2020-11-10 12:56:00|17412.59|17412.59|17413.4|17413.4|17413.81|17413.81|17412.59|17412.59|0
1605012970000|2020-11-10 12:56:10|17411.98|17411.98|17405.62|17405.62|17411.98|17411.98|17405.62|17405.62|0
1605012980000|2020-11-10 12:56:20|17399.97|17399.97|17400.68|17400.68|17400.83|17400.83|17399.97|17399.97|0
1605012990000|2020-11-10 12:56:30|17403.51|17403.51|17400.68|17400.68|17403.51|17403.51|17400.68|17400.68|0
1605013010000|2020-11-10 12:56:50|17400.96|17400.96|17401.36|17401.36|17401.36|17401.36|17400.96|17400.96|0
1605013020000|2020-11-10 12:57:00|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|0
1605013030000|2020-11-10 12:57:10|17396.18|17396.18|17395.77|17395.77|17396.18|17396.18|17395.77|17395.77|0
1605013040000|2020-11-10 12:57:20|17395.06|17395.06|17395.06|17395.06|17395.06|17395.06|17395.06|17395.06|0
1605013050000|2020-11-10 12:57:30|17394.59|17394.59|17395.61|17395.61|17395.61|17395.61|17394.13|17394.13|0
1605013060000|2020-11-10 12:57:40|17395.2|17395.2|17394.75|17394.75|17395.2|17395.2|17394.75|17394.75|0
1605013080000|2020-11-10 12:58:00|17393.39|17393.39|17393.39|17393.39|17393.39|17393.39|17393.39|17393.39|0
1605013090000|2020-11-10 12:58:10|17393.28|17393.28|17388.95|17388.95|17393.28|17393.28|17388.95|17388.95|0
1605013100000|2020-11-10 12:58:20|17388.71|17388.71|17387.24|17387.24|17388.71|17388.71|17387.24|17387.24|0
1605013120000|2020-11-10 12:58:40|17387.97|17387.97|17387.19|17387.19|17387.97|17387.97|17387.19|17387.19|0
1605013130000|2020-11-10 12:58:50|17378.72|17378.72|17378.72|17378.72|17378.72|17378.72|17378.72|17378.72|0
1605013160000|2020-11-10 12:59:20|17390.02|17390.02|17384.37|17384.37|17390.02|17390.02|17384.37|17384.37|0
1605013170000|2020-11-10 12:59:30|17383.54|17383.54|17383.54|17383.54|17383.54|17383.54|17383.54|17383.54|0
1605013180000|2020-11-10 12:59:40|17381.41|17381.41|17381.41|17381.41|17381.41|17381.41|17381.41|17381.41|0
1605013190000|2020-11-10 12:59:50|17381|17381|17381|17381|17381|17381|17381|17381|0
1605013210000|2020-11-10 13:00:10|17381.23|17381.23|17378.41|17378.41|17381.23|17381.23|17378.41|17378.41|0
1605013220000|2020-11-10 13:00:20|17386.88|17386.88|17391.85|17391.85|17394.67|17394.67|17386.88|17386.88|0
1605013230000|2020-11-10 13:00:30|17389.02|17389.02|17390.29|17390.29|17390.29|17390.29|17389.02|17389.02|0
1605013250000|2020-11-10 13:00:50|17391.5|17391.5|17392.31|17392.31|17392.31|17392.31|17391.5|17391.5|0
1605013260000|2020-11-10 13:01:00|17391.64|17391.64|17390.29|17390.29|17391.64|17391.64|17390.29|17390.29|0
1605013270000|2020-11-10 13:01:10|17389.89|17389.89|17389.89|17389.89|17389.89|17389.89|17389.48|17389.48|0
1605013290000|2020-11-10 13:01:30|17389.43|17389.43|17389.43|17389.43|17389.43|17389.43|17389.43|17389.43|0
1605013300000|2020-11-10 13:01:40|17388.96|17388.96|17388.33|17388.33|17388.96|17388.96|17385.68|17385.68|0
1605013310000|2020-11-10 13:01:50|17387.87|17387.87|17387.41|17387.41|17387.87|17387.87|17387.41|17387.41|0
1605013320000|2020-11-10 13:02:00|17387.82|17387.82|17387.44|17387.44|17387.82|17387.82|17387.41|17387.41|0
1605013330000|2020-11-10 13:02:10|17386.72|17386.72|17390.07|17390.07|17390.07|17390.07|17384.42|17384.42|0
1605013340000|2020-11-10 13:02:20|17389.36|17389.36|17389.09|17389.09|17389.36|17389.36|17389.09|17389.09|0
1605013350000|2020-11-10 13:02:30|17388.38|17388.38|17385.56|17385.56|17388.38|17388.38|17385.56|17385.56|0
1605013370000|2020-11-10 13:02:50|17386.37|17386.37|17387.63|17387.63|17387.63|17387.63|17386.37|17386.37|0
1605013380000|2020-11-10 13:03:00|17387.37|17387.37|17386.34|17386.34|17387.37|17387.37|17386.34|17386.34|0
1605013390000|2020-11-10 13:03:10|17386.06|17386.06|17383.66|17383.66|17386.06|17386.06|17382.91|17382.91|0
1605013400000|2020-11-10 13:03:20|17383.26|17383.26|17382.37|17382.37|17383.41|17383.41|17382.37|17382.37|0
1605013410000|2020-11-10 13:03:30|17382.63|17382.63|17382.63|17382.63|17382.63|17382.63|17382.63|17382.63|0
1605013420000|2020-11-10 13:03:40|17383.44|17383.44|17386.97|17386.97|17386.97|17386.97|17383.44|17383.44|0
1605013430000|2020-11-10 13:03:50|17387.23|17387.23|17387.69|17387.69|17387.69|17387.69|17387.23|17387.23|0
1605013440000|2020-11-10 13:04:00|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|0
1605013460000|2020-11-10 13:04:20|17387.24|17387.24|17387.24|17387.24|17387.24|17387.24|17387.24|17387.24|0
1605013470000|2020-11-10 13:04:30|17387.69|17387.69|17387.69|17387.69|17387.69|17387.69|17387.69|17387.69|0
1605013480000|2020-11-10 13:04:40|17388.5|17388.5|17388.65|17388.65|17388.65|17388.65|17388.1|17388.1|0
1605013500000|2020-11-10 13:05:00|17389.69|17389.69|17388.91|17388.91|17389.69|17389.69|17388.91|17388.91|0
1605013510000|2020-11-10 13:05:10|17387.69|17387.69|17387.69|17387.69|17387.69|17387.69|17387.69|17387.69|0
1605013520000|2020-11-10 13:05:20|17387.43|17387.43|17384.61|17384.61|17387.43|17387.43|17384.61|17384.61|0
1605013550000|2020-11-10 13:05:50|17385.06|17385.06|17387.03|17387.03|17387.03|17387.03|17385.06|17385.06|0
1605013560000|2020-11-10 13:06:00|17387.49|17387.49|17389.24|17389.24|17389.24|17389.24|17387.49|17387.49|0
1605013570000|2020-11-10 13:06:10|17388.97|17388.97|17388.52|17388.52|17388.97|17388.97|17388.52|17388.52|0
1605013590000|2020-11-10 13:06:30|17387.96|17387.96|17387.96|17387.96|17387.96|17387.96|17387.96|17387.96|0
1605013600000|2020-11-10 13:06:40|17388.22|17388.22|17388.22|17388.22|17388.22|17388.22|17388.22|17388.22|0
1605013610000|2020-11-10 13:06:50|17388.47|17388.47|17391.96|17391.96|17391.96|17391.96|17388.47|17388.47|0
1605013620000|2020-11-10 13:07:00|17392.47|17392.47|17393.53|17393.53|17393.53|17393.53|17392.47|17392.47|0
1605013630000|2020-11-10 13:07:10|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|0
1605013640000|2020-11-10 13:07:20|17393.53|17393.53|17393.53|17393.53|17393.53|17393.53|17393.53|17393.53|0
1605013650000|2020-11-10 13:07:30|17393.12|17393.12|17389.66|17389.66|17393.12|17393.12|17389.66|17389.66|0
1605013660000|2020-11-10 13:07:40|17388.35|17388.35|17388.54|17388.54|17389.77|17389.77|17388.35|17388.35|0
1605013670000|2020-11-10 13:07:50|17388.42|17388.42|17388.42|17388.42|17388.42|17388.42|17388.42|17388.42|0
1605013680000|2020-11-10 13:08:00|17388.02|17388.02|17390.84|17390.84|17390.84|17390.84|17388.02|17388.02|0
1605013690000|2020-11-10 13:08:10|17390.13|17390.13|17392.92|17392.92|17393.03|17393.03|17389.42|17389.42|0
1605013700000|2020-11-10 13:08:20|17392.21|17392.21|17391.4|17391.4|17392.21|17392.21|17391.4|17391.4|0
1605013710000|2020-11-10 13:08:30|17391|17391|17391.35|17391.35|17391.35|17391.35|17388.52|17388.52|0
1605013720000|2020-11-10 13:08:40|17392.21|17392.21|17395.03|17395.03|17395.03|17395.03|17392.21|17392.21|0
1605013730000|2020-11-10 13:08:50|17395.44|17395.44|17398.26|17398.26|17398.26|17398.26|17395.44|17395.44|0
1605013750000|2020-11-10 13:09:10|17397.45|17397.45|17398.26|17398.26|17399.07|17399.07|17397.45|17397.45|0
1605013760000|2020-11-10 13:09:20|17398.51|17398.51|17398.91|17398.91|17398.91|17398.91|17398.51|17398.51|0
1605013770000|2020-11-10 13:09:30|17398.8|17398.8|17399.31|17399.31|17399.31|17399.31|17398.8|17398.8|0
1605013790000|2020-11-10 13:09:50|17400.02|17400.02|17400.02|17400.02|17400.02|17400.02|17400.02|17400.02|0
1605013800000|2020-11-10 13:10:00|17399.31|17399.31|17396.27|17396.27|17399.31|17399.31|17396.27|17396.27|0
1605013820000|2020-11-10 13:10:20|17397.08|17397.08|17397.31|17397.31|17397.31|17397.31|17396.85|17396.85|0
1605013830000|2020-11-10 13:10:30|17397.56|17397.56|17397.56|17397.56|17397.56|17397.56|17397.56|17397.56|0
1605013850000|2020-11-10 13:10:50|17397.96|17397.96|17397.82|17397.82|17397.96|17397.96|17397.56|17397.56|0
1605013860000|2020-11-10 13:11:00|17398.93|17398.93|17401.75|17401.75|17401.75|17401.75|17398.93|17398.93|0
1605013870000|2020-11-10 13:11:10|17402.56|17402.56|17402.56|17402.56|17402.56|17402.56|17402.56|17402.56|0
1605013880000|2020-11-10 13:11:20|17402.97|17402.97|17402.97|17402.97|17402.97|17402.97|17402.97|17402.97|0
1605013900000|2020-11-10 13:11:40|17405.79|17405.79|17406.07|17406.07|17406.07|17406.07|17405.79|17405.79|0
1605013910000|2020-11-10 13:11:50|17405.26|17405.26|17403.19|17403.19|17405.26|17405.26|17403.19|17403.19|0
1605013920000|2020-11-10 13:12:00|17400.37|17400.37|17397.54|17397.54|17400.37|17400.37|17397.54|17397.54|0
1605013930000|2020-11-10 13:12:10|17396.83|17396.83|17396.83|17396.83|17396.83|17396.83|17396.83|17396.83|0
1605013950000|2020-11-10 13:12:30|17396.05|17396.05|17397.12|17397.12|17399.15|17399.15|17396.05|17396.05|0
1605013960000|2020-11-10 13:12:40|17397.35|17397.35|17399.96|17399.96|17399.96|17399.96|17397.13|17397.13|0
1605013970000|2020-11-10 13:12:50|17400.77|17400.77|17400.77|17400.77|17400.77|17400.77|17400.77|17400.77|0
1605013980000|2020-11-10 13:13:00|17400.54|17400.54|17400.39|17400.39|17400.8|17400.8|17400.39|17400.39|0
1605014000000|2020-11-10 13:13:20|17401.37|17401.37|17402.53|17402.53|17402.53|17402.53|17401.37|17401.37|0
1605014020000|2020-11-10 13:13:40|17402.79|17402.79|17403.02|17403.02|17403.02|17403.02|17402.79|17402.79|0
1605014030000|2020-11-10 13:13:50|17404.37|17404.37|17404.78|17404.78|17404.78|17404.78|17404.37|17404.37|0
1605014040000|2020-11-10 13:14:00|17401.95|17401.95|17399.13|17399.13|17401.95|17401.95|17399.13|17399.13|0
1605014050000|2020-11-10 13:14:10|17401.95|17401.95|17401.95|17401.95|17401.95|17401.95|17401.95|17401.95|0
1605014070000|2020-11-10 13:14:30|17401.69|17401.69|17401.69|17401.69|17401.69|17401.69|17401.69|17401.69|0
1605014080000|2020-11-10 13:14:40|17401.8|17401.8|17402.21|17402.21|17402.21|17402.21|17401.8|17401.8|0
1605014090000|2020-11-10 13:14:50|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|0
1605014100000|2020-11-10 13:15:00|17404.85|17404.85|17404.85|17404.85|17404.85|17404.85|17404.85|17404.85|0
1605014110000|2020-11-10 13:15:10|17404.44|17404.44|17400.16|17400.16|17404.44|17404.44|17400.16|17400.16|0
1605014120000|2020-11-10 13:15:20|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|0
1605014130000|2020-11-10 13:15:30|17399.52|17399.52|17399.52|17399.52|17399.52|17399.52|17399.52|17399.52|0
1605014140000|2020-11-10 13:15:40|17402.35|17402.35|17405.17|17405.17|17405.17|17405.17|17402.35|17402.35|0
1605014150000|2020-11-10 13:15:50|17402.35|17402.35|17402.35|17402.35|17402.35|17402.35|17402.35|17402.35|0
1605014160000|2020-11-10 13:16:00|17401.64|17401.64|17400.81|17400.81|17401.64|17401.64|17400.41|17400.41|0
1605014170000|2020-11-10 13:16:10|17401.22|17401.22|17398.8|17398.8|17401.22|17401.22|17398.39|17398.39|0
1605014190000|2020-11-10 13:16:30|17399.61|17399.61|17399.61|17399.61|17399.61|17399.61|17399.61|17399.61|0
1605014200000|2020-11-10 13:16:40|17399.2|17399.2|17398.62|17398.62|17399.2|17399.2|17398.39|17398.39|0
1605014210000|2020-11-10 13:16:50|17398.16|17398.16|17398.42|17398.42|17398.42|17398.42|17398.16|17398.16|0
1605014240000|2020-11-10 13:17:20|17398.75|17398.75|17398.75|17398.75|17398.75|17398.75|17398.75|17398.75|0
1605014260000|2020-11-10 13:17:40|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|0
1605014290000|2020-11-10 13:18:10|17400.35|17400.35|17400.35|17400.35|17400.35|17400.35|17400.35|17400.35|0
1605014300000|2020-11-10 13:18:20|17400.76|17400.76|17400.76|17400.76|17400.76|17400.76|17400.76|17400.76|0
1605014310000|2020-11-10 13:18:30|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|17401.16|0
1605014320000|2020-11-10 13:18:40|17401.42|17401.42|17402.14|17402.14|17402.14|17402.14|17401.42|17401.42|0
1605014330000|2020-11-10 13:18:50|17403.35|17403.35|17403.35|17403.35|17403.35|17403.35|17403.35|17403.35|0
1605014340000|2020-11-10 13:19:00|17404.06|17404.06|17403.09|17403.09|17404.06|17404.06|17403.09|17403.09|0
1605014350000|2020-11-10 13:19:10|17402.28|17402.28|17414.29|17414.29|17417.11|17417.11|17402.28|17402.28|0
1605014360000|2020-11-10 13:19:20|17414.03|17414.03|17411.91|17411.91|17414.74|17414.74|17411.2|17411.2|0
1605014370000|2020-11-10 13:19:30|17412.62|17412.62|17408.54|17408.54|17412.62|17412.62|17408.54|17408.54|0
1605014380000|2020-11-10 13:19:40|17408.99|17408.99|17408.99|17408.99|17408.99|17408.99|17408.99|17408.99|0
1605014390000|2020-11-10 13:19:50|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|0
1605014400000|2020-11-10 13:20:00|17409.96|17409.96|17411.18|17411.18|17411.18|17411.18|17409.96|17409.96|0
1605014410000|2020-11-10 13:20:10|17411.99|17411.99|17411.99|17411.99|17411.99|17411.99|17411.99|17411.99|0
1605014420000|2020-11-10 13:20:20|17412.66|17412.66|17414.31|17414.31|17414.31|17414.31|17412.66|17412.66|0
1605014430000|2020-11-10 13:20:30|17413.6|17413.6|17412.48|17412.48|17413.6|17413.6|17412.48|17412.48|0
1605014440000|2020-11-10 13:20:40|17418.13|17418.13|17417.97|17417.97|17418.13|17418.13|17417.42|17417.42|0
1605014450000|2020-11-10 13:20:50|17417.71|17417.71|17412.49|17412.49|17417.71|17417.71|17412.49|17412.49|0
1605014480000|2020-11-10 13:21:20|17411.28|17411.28|17411.28|17411.28|17411.28|17411.28|17411.28|17411.28|0
1605014490000|2020-11-10 13:21:30|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|0
1605014500000|2020-11-10 13:21:40|17411.16|17411.16|17411.16|17411.16|17411.16|17411.16|17411.16|17411.16|0
1605014510000|2020-11-10 13:21:50|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|0
1605014520000|2020-11-10 13:22:00|17416.4|17416.4|17416.4|17416.4|17416.4|17416.4|17416.4|17416.4|0
1605014540000|2020-11-10 13:22:20|17417.12|17417.12|17418.28|17418.28|17418.28|17418.28|17417.12|17417.12|0
1605014550000|2020-11-10 13:22:30|17418.73|17418.73|17418.99|17418.99|17418.99|17418.99|17418.73|17418.73|0
1605014560000|2020-11-10 13:22:40|17419.4|17419.4|17420.37|17420.37|17420.37|17420.37|17419.4|17419.4|0
1605014570000|2020-11-10 13:22:50|17420.65|17420.65|17425.45|17425.45|17425.45|17425.45|17420.65|17420.65|0
1605014590000|2020-11-10 13:23:10|17428.27|17428.27|17422.17|17422.17|17428.27|17428.27|17422.17|17422.17|0
1605014600000|2020-11-10 13:23:20|17419.35|17419.35|17416.52|17416.52|17419.35|17419.35|17416.52|17416.52|0
1605014630000|2020-11-10 13:23:50|17416.29|17416.29|17415.92|17415.92|17416.29|17416.29|17415.39|17415.39|0
1605014640000|2020-11-10 13:24:00|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|0
1605014650000|2020-11-10 13:24:10|17415.62|17415.62|17415.89|17415.89|17415.89|17415.89|17415.62|17415.62|0
1605014660000|2020-11-10 13:24:20|17415.1|17415.1|17415.51|17415.51|17415.51|17415.51|17415.1|17415.1|0
1605014670000|2020-11-10 13:24:30|17418.33|17418.33|17415.73|17415.73|17418.33|17418.33|17415.73|17415.73|0
1605014680000|2020-11-10 13:24:40|17415.48|17415.48|17417.6|17417.6|17417.6|17417.6|17414.77|17414.77|0
1605014690000|2020-11-10 13:24:50|17417.34|17417.34|17415.56|17415.56|17417.34|17417.34|17415.56|17415.56|0
1605014700000|2020-11-10 13:25:00|17415.15|17415.15|17415.15|17415.15|17415.61|17415.61|17415.15|17415.15|0
1605014710000|2020-11-10 13:25:10|17414.92|17414.92|17414.92|17414.92|17414.92|17414.92|17414.92|17414.92|0
1605014720000|2020-11-10 13:25:20|17415.18|17415.18|17418.24|17418.24|17418.24|17418.24|17415.18|17415.18|0
1605014730000|2020-11-10 13:25:30|17417.13|17417.13|17417.25|17417.25|17417.37|17417.37|17417.13|17417.13|0
1605014740000|2020-11-10 13:25:40|17417.52|17417.52|17419.87|17419.87|17419.87|17419.87|17417.52|17417.52|0
1605014750000|2020-11-10 13:25:50|17422.7|17422.7|17422.7|17422.7|17422.7|17422.7|17422.7|17422.7|0
1605014760000|2020-11-10 13:26:00|17422.9|17422.9|17423.15|17423.15|17423.15|17423.15|17422.9|17422.9|0
1605014770000|2020-11-10 13:26:10|17425.98|17425.98|17426.5|17426.5|17426.5|17426.5|17425.98|17425.98|0
1605014780000|2020-11-10 13:26:20|17427.21|17427.21|17428.18|17428.18|17428.18|17428.18|17427.21|17427.21|0
1605014790000|2020-11-10 13:26:30|17428.64|17428.64|17434.76|17434.76|17434.76|17434.76|17428.64|17428.64|0
1605014800000|2020-11-10 13:26:40|17437.58|17437.58|17436.9|17436.9|17437.81|17437.81|17436.9|17436.9|0
1605014810000|2020-11-10 13:26:50|17435.93|17435.93|17435.67|17435.67|17435.93|17435.93|17435.67|17435.67|0
1605014850000|2020-11-10 13:27:30|17434.86|17434.86|17430.65|17430.65|17434.86|17434.86|17430.65|17430.65|0
1605014860000|2020-11-10 13:27:40|17427.82|17427.82|17426.29|17426.29|17427.82|17427.82|17425.18|17425.18|0
1605014870000|2020-11-10 13:27:50|17426.54|17426.54|17426.28|17426.28|17426.54|17426.54|17426.28|17426.28|0
1605014880000|2020-11-10 13:28:00|17425.47|17425.47|17430.96|17430.96|17430.96|17430.96|17425.06|17425.06|0
1605014890000|2020-11-10 13:28:10|17430.74|17430.74|17431.55|17431.55|17431.55|17431.55|17430.74|17430.74|0
1605014910000|2020-11-10 13:28:30|17431.8|17431.8|17431.8|17431.8|17431.8|17431.8|17431.8|17431.8|0
1605014920000|2020-11-10 13:28:40|17432.21|17432.21|17437.49|17437.49|17437.49|17437.49|17432.21|17432.21|0
1605014930000|2020-11-10 13:28:50|17437.77|17437.77|17440.38|17440.38|17440.38|17440.38|17437.77|17437.77|0
1605014940000|2020-11-10 13:29:00|17443.21|17443.21|17443.46|17443.46|17446.03|17446.03|17443.21|17443.21|0
1605014950000|2020-11-10 13:29:10|17443.18|17443.18|17443.18|17443.18|17443.18|17443.18|17443.18|17443.18|0
1605014960000|2020-11-10 13:29:20|17442.92|17442.92|17443.63|17443.63|17444.34|17444.34|17442.92|17442.92|0
1605014970000|2020-11-10 13:29:30|17443.89|17443.89|17443.89|17443.89|17443.89|17443.89|17443.89|17443.89|0
1605014980000|2020-11-10 13:29:40|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|0
1605014990000|2020-11-10 13:29:50|17444.62|17444.62|17445.75|17445.75|17445.75|17445.75|17444.62|17444.62|0
1605015000000|2020-11-10 13:30:00|17446.27|17446.27|17452.45|17452.45|17452.45|17452.45|17446.27|17446.27|0
1605015010000|2020-11-10 13:30:10|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17449.73|17449.73|0
1605015020000|2020-11-10 13:30:20|17454.69|17454.69|17448.83|17448.83|17454.69|17454.69|17448.83|17448.83|0
1605015030000|2020-11-10 13:30:30|17448.37|17448.37|17444.84|17444.84|17448.37|17448.37|17444.84|17444.84|0
1605015040000|2020-11-10 13:30:40|17445.55|17445.55|17446.97|17446.97|17446.97|17446.97|17445.55|17445.55|0
1605015050000|2020-11-10 13:30:50|17444.14|17444.14|17444.14|17444.14|17444.14|17444.14|17444.14|17444.14|0
1605015060000|2020-11-10 13:31:00|17443.43|17443.43|17442.32|17442.32|17443.43|17443.43|17442.32|17442.32|0
1605015070000|2020-11-10 13:31:10|17441.91|17441.91|17439|17439|17441.91|17441.91|17439|17439|0
1605015080000|2020-11-10 13:31:20|17439.45|17439.45|17439.9|17439.9|17439.9|17439.9|17439.45|17439.45|0
1605015090000|2020-11-10 13:31:30|17439.19|17439.19|17439.19|17439.19|17439.19|17439.19|17439.19|17439.19|0
1605015100000|2020-11-10 13:31:40|17438.79|17438.79|17441.02|17441.02|17441.02|17441.02|17438.79|17438.79|0
1605015110000|2020-11-10 13:31:50|17440.77|17440.77|17438.94|17438.94|17441.48|17441.48|17438.94|17438.94|0
1605015120000|2020-11-10 13:32:00|17439.65|17439.65|17439.14|17439.14|17439.65|17439.65|17439.14|17439.14|0
1605015130000|2020-11-10 13:32:10|17438.67|17438.67|17434.73|17434.73|17438.67|17438.67|17434.73|17434.73|0
1605015140000|2020-11-10 13:32:20|17434.32|17434.32|17433.46|17433.46|17434.32|17434.32|17433.21|17433.21|0
1605015150000|2020-11-10 13:32:30|17432.97|17432.97|17436.23|17436.23|17436.23|17436.23|17430.58|17430.58|0
1605015170000|2020-11-10 13:32:50|17433.4|17433.4|17433.4|17433.4|17433.4|17433.4|17433.4|17433.4|0
1605015180000|2020-11-10 13:33:00|17433.17|17433.17|17430.87|17430.87|17433.17|17433.17|17430.16|17430.16|0
1605015190000|2020-11-10 13:33:10|17430.65|17430.65|17429.61|17429.61|17430.65|17430.65|17429.61|17429.61|0
1605015200000|2020-11-10 13:33:20|17429.86|17429.86|17429.58|17429.58|17430.1|17430.1|17429.58|17429.58|0
1605015220000|2020-11-10 13:33:40|17429.47|17429.47|17429.47|17429.47|17429.47|17429.47|17429.47|17429.47|0
1605015230000|2020-11-10 13:33:50|17429.7|17429.7|17428.21|17428.21|17429.7|17429.7|17428.21|17428.21|0
1605015240000|2020-11-10 13:34:00|17427.8|17427.8|17427.8|17427.8|17427.8|17427.8|17427.8|17427.8|0
1605015250000|2020-11-10 13:34:10|17424.98|17424.98|17422.15|17422.15|17424.98|17424.98|17419.33|17419.33|0
1605015260000|2020-11-10 13:34:20|17419.33|17419.33|17416.5|17416.5|17419.33|17419.33|17416.5|17416.5|0
1605015270000|2020-11-10 13:34:30|17413.68|17413.68|17413.92|17413.92|17413.92|17413.92|17413.68|17413.68|0
1605015280000|2020-11-10 13:34:40|17413.02|17413.02|17412.76|17412.76|17413.47|17413.47|17412.76|17412.76|0
1605015290000|2020-11-10 13:34:50|17413.21|17413.21|17413.47|17413.47|17413.67|17413.67|17413.21|17413.21|0
1605015300000|2020-11-10 13:35:00|17412.95|17412.95|17413.64|17413.64|17413.64|17413.64|17412.43|17412.43|0
1605015310000|2020-11-10 13:35:10|17412.93|17412.93|17412.93|17412.93|17412.93|17412.93|17412.93|17412.93|0
1605015320000|2020-11-10 13:35:20|17415.76|17415.76|17415.76|17415.76|17415.76|17415.76|17415.76|17415.76|0
1605015330000|2020-11-10 13:35:30|17415.99|17415.99|17410.34|17410.34|17415.99|17415.99|17410.34|17410.34|0
1605015340000|2020-11-10 13:35:40|17409.89|17409.89|17408.39|17408.39|17409.89|17409.89|17408.39|17408.39|0
1605015350000|2020-11-10 13:35:50|17407.58|17407.58|17405.74|17405.74|17407.58|17407.58|17405.74|17405.74|0
1605015360000|2020-11-10 13:36:00|17406.84|17406.84|17407.3|17407.3|17407.3|17407.3|17406.84|17406.84|0
1605015380000|2020-11-10 13:36:20|17407.99|17407.99|17408.44|17408.44|17408.44|17408.44|17407.99|17407.99|0
1605015390000|2020-11-10 13:36:30|17409.15|17409.15|17409.96|17409.96|17409.96|17409.96|17409.15|17409.15|0
1605015400000|2020-11-10 13:36:40|17410.24|17410.24|17410.52|17410.52|17410.52|17410.52|17410.24|17410.24|0
1605015410000|2020-11-10 13:36:50|17411.01|17411.01|17411.01|17411.01|17411.01|17411.01|17411.01|17411.01|0
1605015420000|2020-11-10 13:37:00|17411.72|17411.72|17411.22|17411.22|17411.72|17411.72|17411.22|17411.22|0
1605015430000|2020-11-10 13:37:10|17410.99|17410.99|17410.99|17410.99|17410.99|17410.99|17410.99|17410.99|0
1605015440000|2020-11-10 13:37:20|17410.73|17410.73|17405.44|17405.44|17410.73|17410.73|17405.44|17405.44|0
1605015450000|2020-11-10 13:37:30|17413.91|17413.91|17412.61|17412.61|17414.16|17414.16|17410.84|17410.84|0
1605015460000|2020-11-10 13:37:40|17411.9|17411.9|17411.9|17411.9|17411.9|17411.9|17411.9|17411.9|0
1605015470000|2020-11-10 13:37:50|17411.19|17411.19|17411.43|17411.43|17411.43|17411.43|17411.19|17411.19|0
1605015480000|2020-11-10 13:38:00|17410.07|17410.07|17410.93|17410.93|17410.93|17410.93|17410.07|17410.07|0
1605015500000|2020-11-10 13:38:20|17411.34|17411.34|17411.74|17411.74|17411.74|17411.74|17411.34|17411.34|0
1605015510000|2020-11-10 13:38:30|17417.39|17417.39|17417.39|17417.39|17417.39|17417.39|17417.39|17417.39|0
1605015520000|2020-11-10 13:38:40|17420.22|17420.22|17420.45|17420.45|17420.45|17420.45|17420.22|17420.22|0
1605015540000|2020-11-10 13:39:00|17423.27|17423.27|17423.68|17423.68|17423.68|17423.68|17423.27|17423.27|0
1605015560000|2020-11-10 13:39:20|17423.4|17423.4|17426.63|17426.63|17426.63|17426.63|17423.4|17423.4|0
1605015570000|2020-11-10 13:39:30|17425.82|17425.82|17422.01|17422.01|17425.82|17425.82|17419.9|17419.9|0
1605015580000|2020-11-10 13:39:40|17421.75|17421.75|17421.04|17421.04|17421.75|17421.75|17418.91|17418.91|0
1605015590000|2020-11-10 13:39:50|17423.87|17423.87|17424.39|17424.39|17424.39|17424.39|17423.87|17423.87|0
1605015600000|2020-11-10 13:40:00|17421.56|17421.56|17417.32|17417.32|17421.56|17421.56|17417.32|17417.32|0
1605015610000|2020-11-10 13:40:10|17416.53|17416.53|17417.02|17417.02|17417.02|17417.02|17416.31|17416.31|0
1605015620000|2020-11-10 13:40:20|17416.47|17416.47|17416.83|17416.83|17416.83|17416.83|17416.06|17416.06|0
1605015640000|2020-11-10 13:40:40|17417.54|17417.54|17424.59|17424.59|17424.59|17424.59|17417.54|17417.54|0
1605015650000|2020-11-10 13:40:50|17424.33|17424.33|17424.78|17424.78|17424.78|17424.78|17424.33|17424.33|0
1605015660000|2020-11-10 13:41:00|17424.34|17424.34|17424.34|17424.34|17424.34|17424.34|17424.34|17424.34|0
1605015670000|2020-11-10 13:41:10|17432.82|17432.82|17423.22|17423.22|17432.82|17432.82|17423.22|17423.22|0
1605015680000|2020-11-10 13:41:20|17423.93|17423.93|17426.28|17426.28|17426.85|17426.85|17423.93|17423.93|0
1605015690000|2020-11-10 13:41:30|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|0
1605015700000|2020-11-10 13:41:40|17425.12|17425.12|17427.5|17427.5|17431.23|17431.23|17425.12|17425.12|0
1605015710000|2020-11-10 13:41:50|17428.32|17428.32|17428.32|17428.32|17428.32|17428.32|17428.32|17428.32|0
1605015720000|2020-11-10 13:42:00|17431.15|17431.15|17426.21|17426.21|17431.15|17431.15|17425.5|17425.5|0
1605015730000|2020-11-10 13:42:10|17425.93|17425.93|17427.53|17427.53|17427.63|17427.63|17425.93|17425.93|0
1605015740000|2020-11-10 13:42:20|17427.98|17427.98|17438.48|17438.48|17438.48|17438.48|17427.98|17427.98|0
1605015750000|2020-11-10 13:42:30|17439.39|17439.39|17439.84|17439.84|17439.84|17439.84|17439.39|17439.39|0
1605015760000|2020-11-10 13:42:40|17441.26|17441.26|17441.26|17441.26|17441.26|17441.26|17441.26|17441.26|0
1605015770000|2020-11-10 13:42:50|17438.44|17438.44|17441.77|17441.77|17441.77|17441.77|17438.44|17438.44|0
1605015780000|2020-11-10 13:43:00|17442.04|17442.04|17442.04|17442.04|17442.04|17442.04|17442.04|17442.04|0
1605015790000|2020-11-10 13:43:10|17442.49|17442.49|17448.43|17448.43|17448.43|17448.43|17442.49|17442.49|0
1605015800000|2020-11-10 13:43:20|17448.16|17448.16|17446.76|17446.76|17449.59|17449.59|17446.76|17446.76|0
1605015810000|2020-11-10 13:43:30|17447.75|17447.75|17438.84|17438.84|17447.75|17447.75|17438.58|17438.58|0
1605015820000|2020-11-10 13:43:40|17439.29|17439.29|17435.06|17435.06|17439.29|17439.29|17433.64|17433.64|0
1605015830000|2020-11-10 13:43:50|17435.47|17435.47|17435.22|17435.22|17435.47|17435.47|17435.22|17435.22|0
1605015840000|2020-11-10 13:44:00|17440.87|17440.87|17441.96|17441.96|17441.96|17441.96|17440.87|17440.87|0
1605015850000|2020-11-10 13:44:10|17442.22|17442.22|17442.16|17442.16|17442.22|17442.22|17441.75|17441.75|0
1605015860000|2020-11-10 13:44:20|17441.61|17441.61|17439.31|17439.31|17441.88|17441.88|17439.06|17439.06|0
1605015870000|2020-11-10 13:44:30|17438.41|17438.41|17432.35|17432.35|17438.41|17438.41|17432.23|17432.23|0
1605015880000|2020-11-10 13:44:40|17429.52|17429.52|17429.52|17429.52|17429.52|17429.52|17429.52|17429.52|0
1605015890000|2020-11-10 13:44:50|17428.6|17428.6|17427.62|17427.62|17428.6|17428.6|17425.77|17425.77|0
1605015900000|2020-11-10 13:45:00|17427.21|17427.21|17421.45|17421.45|17427.62|17427.62|17421.45|17421.45|0
1605015910000|2020-11-10 13:45:10|17420.89|17420.89|17419.76|17419.76|17423.72|17423.72|17419.76|17419.76|0
1605015920000|2020-11-10 13:45:20|17419.5|17419.5|17416.41|17416.41|17422.33|17422.33|17416.41|17416.41|0
1605015930000|2020-11-10 13:45:30|17413.59|17413.59|17412.78|17412.78|17413.59|17413.59|17412.78|17412.78|0
1605015940000|2020-11-10 13:45:40|17412.33|17412.33|17412.33|17412.33|17412.33|17412.33|17412.33|17412.33|0
1605015960000|2020-11-10 13:46:00|17412.73|17412.73|17411.49|17411.49|17413.22|17413.22|17411.49|17411.49|0
1605015970000|2020-11-10 13:46:10|17411.72|17411.72|17412.63|17412.63|17412.63|17412.63|17411.72|17411.72|0
1605015980000|2020-11-10 13:46:20|17412.18|17412.18|17417.83|17417.83|17417.83|17417.83|17412.18|17412.18|0
1605015990000|2020-11-10 13:46:30|17416.31|17416.31|17414.26|17414.26|17416.31|17416.31|17414.26|17414.26|0
1605016000000|2020-11-10 13:46:40|17412.39|17412.39|17408.89|17408.89|17412.39|17412.39|17408.89|17408.89|0
1605016010000|2020-11-10 13:46:50|17409.34|17409.34|17410.3|17410.3|17414.99|17414.99|17408.88|17408.88|0
1605016020000|2020-11-10 13:47:00|17409.89|17409.89|17409.49|17409.49|17409.89|17409.89|17409.08|17409.08|0
1605016030000|2020-11-10 13:47:10|17409.21|17409.21|17409.62|17409.62|17409.62|17409.62|17409.21|17409.21|0
1605016040000|2020-11-10 13:47:20|17410.07|17410.07|17424.19|17424.19|17427.02|17427.02|17410.07|17410.07|0
1605016050000|2020-11-10 13:47:30|17421.37|17421.37|17415.74|17415.74|17421.37|17421.37|17415.72|17415.72|0
1605016060000|2020-11-10 13:47:40|17418.56|17418.56|17415.21|17415.21|17418.56|17418.56|17415.21|17415.21|0
1605016070000|2020-11-10 13:47:50|17415.49|17415.49|17420.33|17420.33|17420.33|17420.33|17415.49|17415.49|0
1605016080000|2020-11-10 13:48:00|17418.91|17418.91|17417.27|17417.27|17418.91|17418.91|17417.27|17417.27|0
1605016090000|2020-11-10 13:48:10|17417.04|17417.04|17416.12|17416.12|17417.42|17417.42|17416.12|17416.12|0
1605016100000|2020-11-10 13:48:20|17419.2|17419.2|17414.39|17414.39|17419.2|17419.2|17414.14|17414.14|0
1605016110000|2020-11-10 13:48:30|17414.91|17414.91|17415.43|17415.43|17415.43|17415.43|17414.91|17414.91|0
1605016120000|2020-11-10 13:48:40|17415.16|17415.16|17414.75|17414.75|17415.16|17415.16|17414.75|17414.75|0
1605016140000|2020-11-10 13:49:00|17417.58|17417.58|17415.15|17415.15|17417.58|17417.58|17415.15|17415.15|0
1605016150000|2020-11-10 13:49:10|17414.7|17414.7|17413.17|17413.17|17414.7|17414.7|17412.67|17412.67|0
1605016160000|2020-11-10 13:49:20|17412.12|17412.12|17407.26|17407.26|17412.12|17412.12|17407.26|17407.26|0
1605016170000|2020-11-10 13:49:30|17406.45|17406.45|17409.28|17409.28|17409.28|17409.28|17406.45|17406.45|0
1605016180000|2020-11-10 13:49:40|17406.45|17406.45|17404.64|17404.64|17406.45|17406.45|17404.64|17404.64|0
1605016190000|2020-11-10 13:49:50|17407.46|17407.46|17406.46|17406.46|17407.46|17407.46|17406.2|17406.2|0
1605016200000|2020-11-10 13:50:00|17405.77|17405.77|17405.57|17405.57|17406.48|17406.48|17405.57|17405.57|0
1605016210000|2020-11-10 13:50:10|17406.28|17406.28|17401.64|17401.64|17406.28|17406.28|17398.82|17398.82|0
1605016220000|2020-11-10 13:50:20|17400.02|17400.02|17393.45|17393.45|17400.02|17400.02|17393.45|17393.45|0
1605016230000|2020-11-10 13:50:30|17394.31|17394.31|17398.92|17398.92|17399.15|17399.15|17393.91|17393.91|0
1605016240000|2020-11-10 13:50:40|17398.51|17398.51|17397.16|17397.16|17398.51|17398.51|17397.16|17397.16|0
1605016260000|2020-11-10 13:51:00|17396.9|17396.9|17402.71|17402.71|17402.71|17402.71|17396.64|17396.64|0
1605016270000|2020-11-10 13:51:10|17402.45|17402.45|17406.44|17406.44|17406.44|17406.44|17402.45|17402.45|0
1605016280000|2020-11-10 13:51:20|17406.04|17406.04|17406.04|17406.04|17406.04|17406.04|17406.04|17406.04|0
1605016300000|2020-11-10 13:51:40|17405.63|17405.63|17406.04|17406.04|17406.04|17406.04|17405.63|17405.63|0
1605016310000|2020-11-10 13:51:50|17406.49|17406.49|17407.55|17407.55|17412.14|17412.14|17406.49|17406.49|0
1605016320000|2020-11-10 13:52:00|17405.94|17405.94|17403.33|17403.33|17405.94|17405.94|17402.87|17402.87|0
1605016330000|2020-11-10 13:52:10|17403.59|17403.59|17403.06|17403.06|17403.59|17403.59|17403.06|17403.06|0
1605016340000|2020-11-10 13:52:20|17408.71|17408.71|17405.89|17405.89|17408.71|17408.71|17405.89|17405.89|0
1605016350000|2020-11-10 13:52:30|17406.67|17406.67|17406.84|17406.84|17407.89|17407.89|17406.67|17406.67|0
1605016360000|2020-11-10 13:52:40|17406.32|17406.32|17405.8|17405.8|17406.32|17406.32|17405.8|17405.8|0
1605016370000|2020-11-10 13:52:50|17405.09|17405.09|17404.38|17404.38|17405.09|17405.09|17404.38|17404.38|0
1605016380000|2020-11-10 13:53:00|17401.55|17401.55|17397.27|17397.27|17401.55|17401.55|17397.27|17397.27|0
1605016390000|2020-11-10 13:53:10|17398.08|17398.08|17398.08|17398.08|17398.08|17398.08|17398.08|17398.08|0
1605016400000|2020-11-10 13:53:20|17392.88|17392.88|17393.33|17393.33|17393.33|17393.33|17387.23|17387.23|0
1605016410000|2020-11-10 13:53:30|17392.93|17392.93|17393.5|17393.5|17393.83|17393.83|17391.74|17391.74|0
1605016420000|2020-11-10 13:53:40|17392.71|17392.71|17387.68|17387.68|17392.71|17392.71|17387.42|17387.42|0
1605016430000|2020-11-10 13:53:50|17388.09|17388.09|17388.61|17388.61|17388.61|17388.61|17388.09|17388.09|0
1605016440000|2020-11-10 13:54:00|17389.52|17389.52|17391.72|17391.72|17391.72|17391.72|17389.52|17389.52|0
1605016450000|2020-11-10 13:54:10|17392.17|17392.17|17391.94|17391.94|17395.29|17395.29|17391.94|17391.94|0
1605016460000|2020-11-10 13:54:20|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|0
1605016470000|2020-11-10 13:54:30|17392.46|17392.46|17392.72|17392.72|17392.72|17392.72|17392.46|17392.46|0
1605016480000|2020-11-10 13:54:40|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|17391.94|17391.94|0
1605016490000|2020-11-10 13:54:50|17389.37|17389.37|17389.37|17389.37|17389.37|17389.37|17389.37|17389.37|0
1605016500000|2020-11-10 13:55:00|17389.83|17389.83|17389.83|17389.83|17389.83|17389.83|17389.83|17389.83|0
1605016510000|2020-11-10 13:55:10|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|0
1605016520000|2020-11-10 13:55:20|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|0
1605016530000|2020-11-10 13:55:30|17386.04|17386.04|17386.91|17386.91|17386.91|17386.91|17386.04|17386.04|0
1605016540000|2020-11-10 13:55:40|17387.43|17387.43|17387.17|17387.17|17387.7|17387.7|17387.17|17387.17|0
1605016560000|2020-11-10 13:56:00|17387.63|17387.63|17390.45|17390.45|17390.45|17390.45|17387.63|17387.63|0
1605016570000|2020-11-10 13:56:10|17389.74|17389.74|17389.74|17389.74|17389.74|17389.74|17389.74|17389.74|0
1605016580000|2020-11-10 13:56:20|17389.34|17389.34|17389.34|17389.34|17392.16|17392.16|17389.34|17389.34|0
1605016590000|2020-11-10 13:56:30|17388.93|17388.93|17383.95|17383.95|17388.93|17388.93|17383.95|17383.95|0
1605016600000|2020-11-10 13:56:40|17383.03|17383.03|17382.62|17382.62|17383.03|17383.03|17382.22|17382.22|0
1605016610000|2020-11-10 13:56:50|17382.17|17382.17|17386.35|17386.35|17386.35|17386.35|17382.17|17382.17|0
1605016620000|2020-11-10 13:57:00|17389.18|17389.18|17384.93|17384.93|17389.18|17389.18|17384.93|17384.93|0
1605016630000|2020-11-10 13:57:10|17384.47|17384.47|17384.47|17384.47|17384.47|17384.47|17384.47|17384.47|0
1605016640000|2020-11-10 13:57:20|17384.73|17384.73|17384.73|17384.73|17384.73|17384.73|17384.73|17384.73|0
1605016650000|2020-11-10 13:57:30|17383.37|17383.37|17382.21|17382.21|17383.63|17383.63|17382.21|17382.21|0
1605016660000|2020-11-10 13:57:40|17376.56|17376.56|17373.74|17373.74|17376.56|17376.56|17373.74|17373.74|0
1605016670000|2020-11-10 13:57:50|17373.33|17373.33|17371.62|17371.62|17373.33|17373.33|17364.86|17364.86|0
1605016680000|2020-11-10 13:58:00|17371.17|17371.17|17371.88|17371.88|17371.88|17371.88|17371.17|17371.17|0
1605016690000|2020-11-10 13:58:10|17372.59|17372.59|17370.03|17370.03|17372.85|17372.85|17370.03|17370.03|0
1605016700000|2020-11-10 13:58:20|17370.74|17370.74|17371.23|17371.23|17371.23|17371.23|17370.74|17370.74|0
1605016720000|2020-11-10 13:58:40|17371.68|17371.68|17371.52|17371.52|17374.35|17374.35|17371.28|17371.28|0
1605016730000|2020-11-10 13:58:50|17368.7|17368.7|17361.86|17361.86|17368.7|17368.7|17361.86|17361.86|0
1605016740000|2020-11-10 13:59:00|17361.15|17361.15|17368.15|17368.15|17368.15|17368.15|17361.15|17361.15|0
1605016750000|2020-11-10 13:59:10|17368.86|17368.86|17369.26|17369.26|17371.68|17371.68|17368.86|17368.86|0
1605016760000|2020-11-10 13:59:20|17372.09|17372.09|17368.22|17368.22|17372.61|17372.61|17368.22|17368.22|0
1605016770000|2020-11-10 13:59:30|17367.7|17367.7|17366.46|17366.46|17367.7|17367.7|17366.46|17366.46|0
1605016780000|2020-11-10 13:59:40|17365.04|17365.04|17365.04|17365.04|17365.04|17365.04|17365.04|17365.04|0
1605016790000|2020-11-10 13:59:50|17365.27|17365.27|17366.38|17366.38|17366.38|17366.38|17365.27|17365.27|0
1605016800000|2020-11-10 14:00:00|17365.97|17365.97|17365.37|17365.37|17366.51|17366.51|17365.37|17365.37|0
1605016810000|2020-11-10 14:00:10|17365.78|17365.78|17360.28|17360.28|17365.78|17365.78|17360.28|17360.28|0
1605016820000|2020-11-10 14:00:20|17360.56|17360.56|17358.33|17358.33|17360.56|17360.56|17358.33|17358.33|0
1605016830000|2020-11-10 14:00:30|17355.51|17355.51|17352.59|17352.59|17355.51|17355.51|17352.59|17352.59|0
1605016840000|2020-11-10 14:00:40|17350.66|17350.66|17350.63|17350.63|17350.66|17350.66|17350.39|17350.39|0
1605016850000|2020-11-10 14:00:50|17348.61|17348.61|17351.7|17351.7|17351.7|17351.7|17348.2|17348.2|0
1605016860000|2020-11-10 14:01:00|17351.98|17351.98|17345.67|17345.67|17351.98|17351.98|17345.67|17345.67|0
1605016870000|2020-11-10 14:01:10|17345.43|17345.43|17351.44|17351.44|17351.44|17351.44|17344.64|17344.64|0
1605016880000|2020-11-10 14:01:20|17354.27|17354.27|17353.86|17353.86|17354.67|17354.67|17353.86|17353.86|0
1605016890000|2020-11-10 14:01:30|17353.6|17353.6|17353.32|17353.32|17354.12|17354.12|17351.04|17351.04|0
1605016900000|2020-11-10 14:01:40|17353.58|17353.58|17355.1|17355.1|17355.1|17355.1|17353.58|17353.58|0
1605016910000|2020-11-10 14:01:50|17352.27|17352.27|17351.71|17351.71|17352.52|17352.52|17351.71|17351.71|0
1605016920000|2020-11-10 14:02:00|17351|17351|17351|17351|17351|17351|17351|17351|0
1605016940000|2020-11-10 14:02:20|17351.26|17351.26|17351.97|17351.97|17351.97|17351.97|17351.26|17351.26|0
1605016950000|2020-11-10 14:02:30|17351.52|17351.52|17356.15|17356.15|17356.15|17356.15|17351.11|17351.11|0
1605016960000|2020-11-10 14:02:40|17356.55|17356.55|17355.13|17355.13|17356.55|17356.55|17355.13|17355.13|0
1605016970000|2020-11-10 14:02:50|17355.36|17355.36|17355.89|17355.89|17355.89|17355.89|17355.36|17355.36|0
1605016980000|2020-11-10 14:03:00|17355.14|17355.14|17352.89|17352.89|17357.97|17357.97|17352.89|17352.89|0
1605016990000|2020-11-10 14:03:10|17352.18|17352.18|17350.33|17350.33|17357.83|17357.83|17349.62|17349.62|0
1605017000000|2020-11-10 14:03:20|17350.06|17350.06|17349.66|17349.66|17350.06|17350.06|17349.66|17349.66|0
1605017010000|2020-11-10 14:03:30|17350.44|17350.44|17356.09|17356.09|17356.09|17356.09|17350.44|17350.44|0
1605017020000|2020-11-10 14:03:40|17355.84|17355.84|17354.88|17354.88|17355.84|17355.84|17354.88|17354.88|0
1605017030000|2020-11-10 14:03:50|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|0
1605017040000|2020-11-10 14:04:00|17353.54|17353.54|17350.03|17350.03|17353.54|17353.54|17350.03|17350.03|0
1605017050000|2020-11-10 14:04:10|17350.49|17350.49|17350.6|17350.6|17351.01|17351.01|17350.49|17350.49|0
1605017060000|2020-11-10 14:04:20|17350.15|17350.15|17349.47|17349.47|17350.15|17350.15|17349.47|17349.47|0
1605017070000|2020-11-10 14:04:30|17350.18|17350.18|17356.56|17356.56|17356.56|17356.56|17350.18|17350.18|0
1605017080000|2020-11-10 14:04:40|17355.75|17355.75|17335.1|17335.1|17356.02|17356.02|17335.1|17335.1|0
1605017090000|2020-11-10 14:04:50|17334.39|17334.39|17339.36|17339.36|17340.95|17340.95|17334.39|17334.39|0
1605017100000|2020-11-10 14:05:00|17336.54|17336.54|17339.94|17339.94|17344.19|17344.19|17336.54|17336.54|0
1605017110000|2020-11-10 14:05:10|17342.77|17342.77|17352.31|17352.31|17353.12|17353.12|17342.77|17342.77|0
1605017120000|2020-11-10 14:05:20|17352.57|17352.57|17348.96|17348.96|17353.99|17353.99|17348.96|17348.96|0
1605017130000|2020-11-10 14:05:30|17348.44|17348.44|17346.37|17346.37|17351.53|17351.53|17346.37|17346.37|0
1605017140000|2020-11-10 14:05:40|17346.11|17346.11|17335.88|17335.88|17346.11|17346.11|17333.86|17333.86|0
1605017150000|2020-11-10 14:05:50|17335.65|17335.65|17322.93|17322.93|17335.65|17335.65|17322.93|17322.93|0
1605017160000|2020-11-10 14:06:00|17325.76|17325.76|17321.26|17321.26|17325.76|17325.76|17321.26|17321.26|0
1605017170000|2020-11-10 14:06:10|17320.43|17320.43|17314.04|17314.04|17322.26|17322.26|17313.79|17313.79|0
1605017210000|2020-11-10 14:06:50|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|0
1605017220000|2020-11-10 14:07:00|17319.14|17319.14|17318.74|17318.74|17319.14|17319.14|17318.02|17318.02|0
1605017230000|2020-11-10 14:07:10|17321.56|17321.56|17307.89|17307.89|17324.39|17324.39|17307.89|17307.89|0
1605017240000|2020-11-10 14:07:20|17308.38|17308.38|17309.91|17309.91|17309.91|17309.91|17307.67|17307.67|0
1605017250000|2020-11-10 14:07:30|17310.17|17310.17|17318.19|17318.19|17318.19|17318.19|17309.72|17309.72|0
1605017260000|2020-11-10 14:07:40|17318.9|17318.9|17320.55|17320.55|17320.55|17320.55|17318.9|17318.9|0
1605017270000|2020-11-10 14:07:50|17320.81|17320.81|17320.81|17320.81|17320.81|17320.81|17320.81|17320.81|0
1605017280000|2020-11-10 14:08:00|17326.46|17326.46|17326.46|17326.46|17326.46|17326.46|17326.46|17326.46|0
1605017290000|2020-11-10 14:08:10|17323.63|17323.63|17320.11|17320.11|17325.76|17325.76|17320.11|17320.11|0
1605017320000|2020-11-10 14:08:40|17320.21|17320.21|17317.32|17317.32|17320.67|17320.67|17317.32|17317.32|0
1605017330000|2020-11-10 14:08:50|17316.41|17316.41|17316.01|17316.01|17316.41|17316.41|17316.01|17316.01|0
1605017340000|2020-11-10 14:09:00|17314.59|17314.59|17321.61|17321.61|17323.32|17323.32|17314.59|17314.59|0
1605017360000|2020-11-10 14:09:20|17324.43|17324.43|17326.07|17326.07|17327.26|17327.26|17324.43|17324.43|0
1605017370000|2020-11-10 14:09:30|17325.62|17325.62|17320.39|17320.39|17325.62|17325.62|17320.39|17320.39|0
1605017380000|2020-11-10 14:09:40|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|0
1605017390000|2020-11-10 14:09:50|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|0
1605017400000|2020-11-10 14:10:00|17321.81|17321.81|17311.82|17311.82|17321.81|17321.81|17311.82|17311.82|0
1605017410000|2020-11-10 14:10:10|17310.71|17310.71|17310.71|17310.71|17310.71|17310.71|17310.71|17310.71|0
1605017420000|2020-11-10 14:10:20|17310.6|17310.6|17311.56|17311.56|17311.56|17311.56|17310.6|17310.6|0
1605017430000|2020-11-10 14:10:30|17312.36|17312.36|17318.73|17318.73|17318.73|17318.73|17312.36|17312.36|0
1605017440000|2020-11-10 14:10:40|17319.2|17319.2|17319.6|17319.6|17320.36|17320.36|17319.2|17319.2|0
1605017450000|2020-11-10 14:10:50|17320.06|17320.06|17329.31|17329.31|17329.36|17329.36|17320.06|17320.06|0
1605017460000|2020-11-10 14:11:00|17329.04|17329.04|17326.63|17326.63|17329.45|17329.45|17326.63|17326.63|0
1605017470000|2020-11-10 14:11:10|17323.8|17323.8|17325.48|17325.48|17325.48|17325.48|17323.35|17323.35|0
1605017490000|2020-11-10 14:11:30|17325.93|17325.93|17325.93|17325.93|17325.93|17325.93|17325.93|17325.93|0
1605017510000|2020-11-10 14:11:50|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|0
1605017520000|2020-11-10 14:12:00|17326.44|17326.44|17332.32|17332.32|17332.32|17332.32|17326.44|17326.44|0
1605017530000|2020-11-10 14:12:10|17333.13|17333.13|17343.05|17343.05|17343.05|17343.05|17333.13|17333.13|0
1605017540000|2020-11-10 14:12:20|17343.5|17343.5|17344.71|17344.71|17344.71|17344.71|17343.5|17343.5|0
1605017550000|2020-11-10 14:12:30|17348.16|17348.16|17348.67|17348.67|17348.67|17348.67|17348.16|17348.16|0
1605017560000|2020-11-10 14:12:40|17350.09|17350.09|17350.09|17350.09|17350.09|17350.09|17350.09|17350.09|0
1605017570000|2020-11-10 14:12:50|17352.91|17352.91|17353.7|17353.7|17353.7|17353.7|17352.91|17352.91|0
1605017580000|2020-11-10 14:13:00|17353.93|17353.93|17365.04|17365.04|17366.65|17366.65|17353.93|17353.93|0
1605017590000|2020-11-10 14:13:10|17364.35|17364.35|17366.27|17366.27|17366.27|17366.27|17363.21|17363.21|0
1605017600000|2020-11-10 14:13:20|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|0
1605017610000|2020-11-10 14:13:30|17364.39|17364.39|17366.04|17366.04|17366.04|17366.04|17364.39|17364.39|0
1605017620000|2020-11-10 14:13:40|17365.79|17365.79|17368.62|17368.62|17368.62|17368.62|17365.79|17365.79|0
1605017640000|2020-11-10 14:14:00|17368.85|17368.85|17368.49|17368.49|17368.85|17368.85|17368.04|17368.04|0
1605017650000|2020-11-10 14:14:10|17368.04|17368.04|17368.04|17368.04|17368.04|17368.04|17368.04|17368.04|0
1605017660000|2020-11-10 14:14:20|17368.44|17368.44|17369.51|17369.51|17369.51|17369.51|17368.44|17368.44|0
1605017670000|2020-11-10 14:14:30|17370.88|17370.88|17381.39|17381.39|17382.6|17382.6|17370.84|17370.84|0
1605017680000|2020-11-10 14:14:40|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17378.31|17378.31|0
1605017690000|2020-11-10 14:14:50|17378.7|17378.7|17380.03|17380.03|17380.55|17380.55|17377.73|17377.73|0
1605017710000|2020-11-10 14:15:10|17385.68|17385.68|17386.09|17386.09|17386.09|17386.09|17385.68|17385.68|0
1605017720000|2020-11-10 14:15:20|17386.8|17386.8|17387.06|17387.06|17387.06|17387.06|17386.8|17386.8|0
1605017730000|2020-11-10 14:15:30|17387.46|17387.46|17386.36|17386.36|17387.46|17387.46|17386.36|17386.36|0
1605017740000|2020-11-10 14:15:40|17389.18|17389.18|17387.31|17387.31|17389.18|17389.18|17387.31|17387.31|0
1605017750000|2020-11-10 14:15:50|17386.6|17386.6|17397.62|17397.62|17397.62|17397.62|17384.2|17384.2|0
1605017760000|2020-11-10 14:16:00|17400.44|17400.44|17397.62|17397.62|17400.44|17400.44|17397.62|17397.62|0
1605017770000|2020-11-10 14:16:10|17398.02|17398.02|17395.2|17395.2|17398.02|17398.02|17395.2|17395.2|0
1605017780000|2020-11-10 14:16:20|17398.02|17398.02|17400.85|17400.85|17400.85|17400.85|17398.02|17398.02|0
1605017790000|2020-11-10 14:16:30|17403.67|17403.67|17400.96|17400.96|17406.61|17406.61|17400.96|17400.96|0
1605017800000|2020-11-10 14:16:40|17406.61|17406.61|17406.61|17406.61|17406.61|17406.61|17406.61|17406.61|0
1605017810000|2020-11-10 14:16:50|17405.7|17405.7|17405.7|17405.7|17405.7|17405.7|17405.7|17405.7|0
1605017820000|2020-11-10 14:17:00|17404.89|17404.89|17397.94|17397.94|17404.89|17404.89|17397.94|17397.94|0
1605017830000|2020-11-10 14:17:10|17397.45|17397.45|17397.17|17397.17|17397.69|17397.69|17397.17|17397.17|0
1605017840000|2020-11-10 14:17:20|17397.06|17397.06|17397.06|17397.06|17397.06|17397.06|17397.06|17397.06|0
1605017850000|2020-11-10 14:17:30|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|0
1605017860000|2020-11-10 14:17:40|17394.48|17394.48|17385.74|17385.74|17394.48|17394.48|17385.48|17385.48|0
1605017870000|2020-11-10 14:17:50|17386.2|17386.2|17396.21|17396.21|17396.21|17396.21|17386.2|17386.2|0
1605017880000|2020-11-10 14:18:00|17396.44|17396.44|17399.44|17399.44|17399.44|17399.44|17393.39|17393.39|0
1605017900000|2020-11-10 14:18:20|17396.62|17396.62|17396.42|17396.42|17397.33|17397.33|17396.42|17396.42|0
1605017910000|2020-11-10 14:18:30|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|0
1605017920000|2020-11-10 14:18:40|17394.7|17394.7|17398.93|17398.93|17400.35|17400.35|17394.7|17394.7|0
1605017930000|2020-11-10 14:18:50|17398.48|17398.48|17405.04|17405.04|17405.04|17405.04|17398.48|17398.48|0
1605017940000|2020-11-10 14:19:00|17404.21|17404.21|17402.21|17402.21|17405.04|17405.04|17402.21|17402.21|0
1605017950000|2020-11-10 14:19:10|17401.5|17401.5|17401.5|17401.5|17401.5|17401.5|17401.5|17401.5|0
1605017960000|2020-11-10 14:19:20|17401.22|17401.22|17397.08|17397.08|17401.22|17401.22|17397.08|17397.08|0
1605017980000|2020-11-10 14:19:40|17396.62|17396.62|17401.13|17401.13|17401.13|17401.13|17396.62|17396.62|0
1605017990000|2020-11-10 14:19:50|17401.36|17401.36|17402.73|17402.73|17402.73|17402.73|17400.26|17400.26|0
1605018000000|2020-11-10 14:20:00|17403.54|17403.54|17402.87|17402.87|17406.56|17406.56|17400.91|17400.91|0
1605018010000|2020-11-10 14:20:10|17403.15|17403.15|17408.12|17408.12|17408.12|17408.12|17403.15|17403.15|0
1605018020000|2020-11-10 14:20:20|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|0
1605018030000|2020-11-10 14:20:30|17408.69|17408.69|17405.79|17405.79|17408.69|17408.69|17405.3|17405.3|0
1605018040000|2020-11-10 14:20:40|17406.2|17406.2|17406.2|17406.2|17406.2|17406.2|17406.2|17406.2|0
1605018050000|2020-11-10 14:20:50|17405.92|17405.92|17398.85|17398.85|17405.92|17405.92|17398.85|17398.85|0
1605018070000|2020-11-10 14:21:10|17401.67|17401.67|17402.38|17402.38|17402.38|17402.38|17401.67|17401.67|0
1605018080000|2020-11-10 14:21:20|17403.1|17403.1|17404.52|17404.52|17404.52|17404.52|17403.1|17403.1|0
1605018090000|2020-11-10 14:21:30|17407.34|17407.34|17407.34|17407.34|17407.34|17407.34|17407.34|17407.34|0
1605018100000|2020-11-10 14:21:40|17410.17|17410.17|17407.11|17407.11|17410.17|17410.17|17407.11|17407.11|0
1605018110000|2020-11-10 14:21:50|17404.29|17404.29|17401.91|17401.91|17404.29|17404.29|17401.46|17401.46|0
1605018120000|2020-11-10 14:22:00|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|0
1605018130000|2020-11-10 14:22:10|17388.48|17388.48|17384.51|17384.51|17388.48|17388.48|17384.51|17384.51|0
1605018140000|2020-11-10 14:22:20|17384.79|17384.79|17378.29|17378.29|17384.79|17384.79|17378.29|17378.29|0
1605018150000|2020-11-10 14:22:30|17378.03|17378.03|17378|17378|17378.03|17378.03|17377.25|17377.25|0
1605018160000|2020-11-10 14:22:40|17383.65|17383.65|17383.65|17383.65|17383.65|17383.65|17378|17378|0
1605018170000|2020-11-10 14:22:50|17380.83|17380.83|17386.23|17386.23|17386.48|17386.48|17380.83|17380.83|0
1605018180000|2020-11-10 14:23:00|17394.7|17394.7|17397.53|17397.53|17397.53|17397.53|17394.7|17394.7|0
1605018190000|2020-11-10 14:23:10|17396.62|17396.62|17396.62|17396.62|17396.62|17396.62|17396.62|17396.62|0
1605018200000|2020-11-10 14:23:20|17405.1|17405.1|17407.68|17407.68|17407.92|17407.92|17405.1|17405.1|0
1605018210000|2020-11-10 14:23:30|17407.45|17407.45|17403.15|17403.15|17407.45|17407.45|17403.15|17403.15|0
1605018220000|2020-11-10 14:23:40|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|0
1605018230000|2020-11-10 14:23:50|17403.3|17403.3|17414.6|17414.6|17414.6|17414.6|17403.3|17403.3|0
1605018240000|2020-11-10 14:24:00|17416.74|17416.74|17414.16|17414.16|17416.74|17416.74|17413.75|17413.75|0
1605018250000|2020-11-10 14:24:10|17414.05|17414.05|17414.05|17414.05|17414.05|17414.05|17414.05|17414.05|0
1605018270000|2020-11-10 14:24:30|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|0
1605018280000|2020-11-10 14:24:40|17411.45|17411.45|17413.33|17413.33|17417.1|17417.1|17408.63|17408.63|0
1605018290000|2020-11-10 14:24:50|17412.81|17412.81|17415.18|17415.18|17415.18|17415.18|17411.91|17411.91|0
1605018300000|2020-11-10 14:25:00|17415.45|17415.45|17415.73|17415.73|17415.73|17415.73|17415.45|17415.45|0
1605018310000|2020-11-10 14:25:10|17418.56|17418.56|17417.86|17417.86|17418.56|17418.56|17417.6|17417.6|0
1605018320000|2020-11-10 14:25:20|17416.95|17416.95|17411.54|17411.54|17419.78|17419.78|17410.85|17410.85|0
1605018330000|2020-11-10 14:25:30|17408.72|17408.72|17414.11|17414.11|17414.11|17414.11|17408.72|17408.72|0
1605018340000|2020-11-10 14:25:40|17411.29|17411.29|17411.62|17411.62|17411.62|17411.62|17411.29|17411.29|0
1605018350000|2020-11-10 14:25:50|17414.57|17414.57|17414.57|17414.57|17414.57|17414.57|17414.57|17414.57|0
1605018360000|2020-11-10 14:26:00|17415.02|17415.02|17415.91|17415.91|17416.14|17416.14|17415.02|17415.02|0
1605018370000|2020-11-10 14:26:10|17416.36|17416.36|17416.31|17416.31|17416.58|17416.58|17416.31|17416.31|0
1605018380000|2020-11-10 14:26:20|17415.6|17415.6|17409.9|17409.9|17415.6|17415.6|17409.49|17409.49|0
1605018390000|2020-11-10 14:26:30|17409.64|17409.64|17403.69|17403.69|17409.64|17409.64|17403.58|17403.58|0
1605018400000|2020-11-10 14:26:40|17402.79|17402.79|17402.08|17402.08|17403.02|17403.02|17402.08|17402.08|0
1605018410000|2020-11-10 14:26:50|17401.85|17401.85|17404.85|17404.85|17404.85|17404.85|17401.62|17401.62|0
1605018420000|2020-11-10 14:27:00|17403.49|17403.49|17403.96|17403.96|17403.96|17403.96|17403.49|17403.49|0
1605018430000|2020-11-10 14:27:10|17404.86|17404.86|17394.37|17394.37|17407.28|17407.28|17394.37|17394.37|0
1605018440000|2020-11-10 14:27:20|17391.55|17391.55|17392.49|17392.49|17393.4|17393.4|17391.55|17391.55|0
1605018460000|2020-11-10 14:27:40|17392.73|17392.73|17393.23|17393.23|17393.23|17393.23|17392.73|17392.73|0
1605018470000|2020-11-10 14:27:50|17392.52|17392.52|17394.63|17394.63|17394.63|17394.63|17391.81|17391.81|0
1605018490000|2020-11-10 14:28:10|17394.89|17394.89|17406.02|17406.02|17406.02|17406.02|17394.89|17394.89|0
1605018500000|2020-11-10 14:28:20|17407.87|17407.87|17409.29|17409.29|17409.29|17409.29|17407.87|17407.87|0
1605018510000|2020-11-10 14:28:30|17412.12|17412.12|17421.38|17421.38|17424.2|17424.2|17412.12|17412.12|0
1605018540000|2020-11-10 14:29:00|17421.1|17421.1|17420.55|17420.55|17421.1|17421.1|17420.55|17420.55|0
1605018550000|2020-11-10 14:29:10|17420.95|17420.95|17426.68|17426.68|17426.94|17426.94|17420.95|17420.95|0
1605018560000|2020-11-10 14:29:20|17429.5|17429.5|17429.5|17429.5|17429.5|17429.5|17429.5|17429.5|0
1605018570000|2020-11-10 14:29:30|17429.73|17429.73|17429.73|17429.73|17429.73|17429.73|17429.73|17429.73|0
1605018580000|2020-11-10 14:29:40|17430.2|17430.2|17430.59|17430.59|17430.59|17430.59|17429.3|17429.3|0
1605018590000|2020-11-10 14:29:50|17431.3|17431.3|17436.09|17436.09|17436.09|17436.09|17431.3|17431.3|0
1605018600000|2020-11-10 14:30:00|17436.5|17436.5|17444.35|17444.35|17444.35|17444.35|17434.08|17434.08|0
1605018610000|2020-11-10 14:30:10|17441.52|17441.52|17430.75|17430.75|17444.87|17444.87|17430.75|17430.75|0
1605018620000|2020-11-10 14:30:20|17430.34|17430.34|17427.27|17427.27|17431.06|17431.06|17427.27|17427.27|0
1605018630000|2020-11-10 14:30:30|17426.46|17426.46|17424.94|17424.94|17426.46|17426.46|17424.94|17424.94|0
1605018640000|2020-11-10 14:30:40|17425.2|17425.2|17426.56|17426.56|17426.82|17426.82|17425.2|17425.2|0
1605018650000|2020-11-10 14:30:50|17426.11|17426.11|17434.58|17434.58|17434.58|17434.58|17426.11|17426.11|0
1605018660000|2020-11-10 14:31:00|17434.84|17434.84|17435.91|17435.91|17437.67|17437.67|17433.64|17433.64|0
1605018670000|2020-11-10 14:31:10|17435.13|17435.13|17437.69|17437.69|17437.69|17437.69|17432.04|17432.04|0
1605018680000|2020-11-10 14:31:20|17437.23|17437.23|17446.53|17446.53|17446.53|17446.53|17437.23|17437.23|0
1605018690000|2020-11-10 14:31:30|17447.62|17447.62|17449.33|17449.33|17449.33|17449.33|17447.62|17447.62|0
1605018700000|2020-11-10 14:31:40|17450.75|17450.75|17452.87|17452.87|17452.87|17452.87|17450.75|17450.75|0
1605018710000|2020-11-10 14:31:50|17454.29|17454.29|17462.34|17462.34|17462.34|17462.34|17454.29|17454.29|0
1605018720000|2020-11-10 14:32:00|17465.16|17465.16|17459.53|17459.53|17465.16|17465.16|17456.49|17456.49|0
1605018730000|2020-11-10 14:32:10|17459.27|17459.27|17464.4|17464.4|17464.66|17464.66|17459.01|17459.01|0
1605018740000|2020-11-10 14:32:20|17464.63|17464.63|17466.97|17466.97|17466.97|17466.97|17462.28|17462.28|0
1605018750000|2020-11-10 14:32:30|17466.45|17466.45|17468.65|17468.65|17468.91|17468.91|17466.45|17466.45|0
1605018760000|2020-11-10 14:32:40|17468.39|17468.39|17456.44|17456.44|17468.39|17468.39|17453.8|17453.8|0
1605018770000|2020-11-10 14:32:50|17455.73|17455.73|17457.51|17457.51|17457.76|17457.76|17454.94|17454.94|0
1605018780000|2020-11-10 14:33:00|17457.84|17457.84|17461.97|17461.97|17461.97|17461.97|17457.56|17457.56|0
1605018790000|2020-11-10 14:33:10|17463.21|17463.21|17460.67|17460.67|17463.21|17463.21|17460.67|17460.67|0
1605018800000|2020-11-10 14:33:20|17460.22|17460.22|17465.47|17465.47|17468.29|17468.29|17460.22|17460.22|0
1605018810000|2020-11-10 14:33:30|17465.93|17465.93|17471.08|17471.08|17472.95|17472.95|17465.93|17465.93|0
1605018820000|2020-11-10 14:33:40|17471.42|17471.42|17467.68|17467.68|17472.13|17472.13|17467.68|17467.68|0
1605018830000|2020-11-10 14:33:50|17468.94|17468.94|17475.08|17475.08|17475.11|17475.11|17468.94|17468.94|0
1605018840000|2020-11-10 14:34:00|17475.49|17475.49|17477.48|17477.48|17477.75|17477.75|17475.49|17475.49|0
1605018850000|2020-11-10 14:34:10|17476.5|17476.5|17474.95|17474.95|17476.5|17476.5|17474.33|17474.33|0
1605018860000|2020-11-10 14:34:20|17474.49|17474.49|17471.67|17471.67|17480.55|17480.55|17471.67|17471.67|0
1605018870000|2020-11-10 14:34:30|17470.96|17470.96|17465.31|17465.31|17470.96|17470.96|17465.31|17465.31|0
1605018880000|2020-11-10 14:34:40|17462.48|17462.48|17469.08|17469.08|17469.48|17469.48|17461.72|17461.72|0
1605018890000|2020-11-10 14:34:50|17468.57|17468.57|17467.46|17467.46|17468.57|17468.57|17467.46|17467.46|0
1605018900000|2020-11-10 14:35:00|17473.11|17473.11|17473.52|17473.52|17475.93|17475.93|17473.11|17473.11|0
1605018910000|2020-11-10 14:35:10|17473.24|17473.24|17473.24|17473.24|17473.24|17473.24|17473.24|17473.24|0
1605018920000|2020-11-10 14:35:20|17473.69|17473.69|17474.31|17474.31|17476.9|17476.9|17473.55|17473.55|0
1605018930000|2020-11-10 14:35:30|17477.21|17477.21|17482.25|17482.25|17482.36|17482.36|17477.21|17477.21|0
1605018940000|2020-11-10 14:35:40|17479.42|17479.42|17480.58|17480.58|17482.65|17482.65|17479.42|17479.42|0
1605018950000|2020-11-10 14:35:50|17480.86|17480.86|17478.03|17478.03|17480.86|17480.86|17478.03|17478.03|0
1605018960000|2020-11-10 14:36:00|17479.39|17479.39|17487.69|17487.69|17487.69|17487.69|17479.39|17479.39|0
1605018970000|2020-11-10 14:36:10|17487.94|17487.94|17490.06|17490.06|17490.06|17490.06|17487.94|17487.94|0
1605018980000|2020-11-10 14:36:20|17484.41|17484.41|17481.47|17481.47|17484.41|17484.41|17481.47|17481.47|0
1605018990000|2020-11-10 14:36:30|17482.32|17482.32|17479.81|17479.81|17482.32|17482.32|17478.64|17478.64|0
1605019000000|2020-11-10 14:36:40|17480.6|17480.6|17481.18|17481.18|17481.18|17481.18|17479.42|17479.42|0
1605019010000|2020-11-10 14:36:50|17480.37|17480.37|17480.68|17480.68|17480.68|17480.68|17479.96|17479.96|0
1605019020000|2020-11-10 14:37:00|17482.1|17482.1|17473.32|17473.32|17482.1|17482.1|17473.32|17473.32|0
1605019030000|2020-11-10 14:37:10|17472.51|17472.51|17475.27|17475.27|17475.27|17475.27|17470.68|17470.68|0
1605019040000|2020-11-10 14:37:20|17475.55|17475.55|17477.66|17477.66|17477.72|17477.72|17475.27|17475.27|0
1605019050000|2020-11-10 14:37:30|17477.91|17477.91|17488.69|17488.69|17488.69|17488.69|17477.91|17477.91|0
1605019060000|2020-11-10 14:37:40|17489.15|17489.15|17492.51|17492.51|17492.51|17492.51|17489.15|17489.15|0
1605019070000|2020-11-10 14:37:50|17486.86|17486.86|17489.93|17489.93|17489.93|17489.93|17486.86|17486.86|0
1605019080000|2020-11-10 14:38:00|17492.75|17492.75|17505.29|17505.29|17505.29|17505.29|17492.75|17492.75|0
1605019090000|2020-11-10 14:38:10|17504.88|17504.88|17503.67|17503.67|17504.88|17504.88|17503.67|17503.67|0
1605019100000|2020-11-10 14:38:20|17503.93|17503.93|17502.72|17502.72|17503.93|17503.93|17501.1|17501.1|0
1605019110000|2020-11-10 14:38:30|17504.54|17504.54|17505.93|17505.93|17505.93|17505.93|17503.11|17503.11|0
1605019120000|2020-11-10 14:38:40|17505.48|17505.48|17508.05|17508.05|17508.05|17508.05|17505.03|17505.03|0
1605019130000|2020-11-10 14:38:50|17507.79|17507.79|17510.02|17510.02|17510.02|17510.02|17507.79|17507.79|0
1605019140000|2020-11-10 14:39:00|17510.43|17510.43|17518.41|17518.41|17518.77|17518.77|17510.43|17510.43|0
1605019150000|2020-11-10 14:39:10|17518.66|17518.66|17511.02|17511.02|17518.66|17518.66|17511.02|17511.02|0
1605019160000|2020-11-10 14:39:20|17510.77|17510.77|17509.26|17509.26|17516.42|17516.42|17509.26|17509.26|0
1605019170000|2020-11-10 14:39:30|17509.03|17509.03|17508.09|17508.09|17509.03|17509.03|17508.09|17508.09|0
1605019180000|2020-11-10 14:39:40|17505.27|17505.27|17505.27|17505.27|17505.27|17505.27|17505.27|17505.27|0
1605019190000|2020-11-10 14:39:50|17502.44|17502.44|17502.44|17502.44|17502.44|17502.44|17502.44|17502.44|0
1605019200000|2020-11-10 14:40:00|17501.92|17501.92|17500.28|17500.28|17501.92|17501.92|17500.28|17500.28|0
1605019210000|2020-11-10 14:40:10|17500.69|17500.69|17501.4|17501.4|17501.4|17501.4|17500.69|17500.69|0
1605019230000|2020-11-10 14:40:30|17500.94|17500.94|17500.58|17500.58|17500.94|17500.94|17499.68|17499.68|0
1605019240000|2020-11-10 14:40:40|17499.87|17499.87|17497.57|17497.57|17499.87|17499.87|17497.57|17497.57|0
1605019250000|2020-11-10 14:40:50|17497.34|17497.34|17497.34|17497.34|17497.34|17497.34|17497.34|17497.34|0
1605019260000|2020-11-10 14:41:00|17497.57|17497.57|17490.39|17490.39|17497.57|17497.57|17490.39|17490.39|0
1605019270000|2020-11-10 14:41:10|17489.98|17489.98|17486.72|17486.72|17489.98|17489.98|17486.72|17486.72|0
1605019290000|2020-11-10 14:41:30|17495.19|17495.19|17494.73|17494.73|17495.19|17495.19|17494.73|17494.73|0
1605019300000|2020-11-10 14:41:40|17494.02|17494.02|17494.02|17494.02|17494.02|17494.02|17494.02|17494.02|0
1605019310000|2020-11-10 14:41:50|17496.7|17496.7|17499.55|17499.55|17499.55|17499.55|17496.7|17496.7|0
1605019320000|2020-11-10 14:42:00|17502.8|17502.8|17508.81|17508.81|17508.81|17508.81|17501.51|17501.51|0
1605019330000|2020-11-10 14:42:10|17510.17|17510.17|17515|17515|17515|17515|17510.17|17510.17|0
1605019350000|2020-11-10 14:42:30|17512.7|17512.7|17512.7|17512.7|17512.7|17512.7|17512.7|17512.7|0
1605019360000|2020-11-10 14:42:40|17515.52|17515.52|17517.92|17517.92|17517.92|17517.92|17515.52|17515.52|0
1605019370000|2020-11-10 14:42:50|17515.09|17515.09|17513.01|17513.01|17515.09|17515.09|17512.27|17512.27|0
1605019380000|2020-11-10 14:43:00|17515.83|17515.83|17517.32|17517.32|17518.66|17518.66|17513.01|17513.01|0
1605019390000|2020-11-10 14:43:10|17517.85|17517.85|17523.04|17523.04|17525.87|17525.87|17517.85|17517.85|0
1605019400000|2020-11-10 14:43:20|17523.32|17523.32|17523.82|17523.82|17524.28|17524.28|17523.32|17523.32|0
1605019410000|2020-11-10 14:43:30|17524.53|17524.53|17524.81|17524.81|17524.81|17524.81|17524.53|17524.53|0
1605019420000|2020-11-10 14:43:40|17524.53|17524.53|17524.82|17524.82|17524.82|17524.82|17524.13|17524.13|0
1605019430000|2020-11-10 14:43:50|17525.32|17525.32|17530.68|17530.68|17530.68|17530.68|17525.32|17525.32|0
1605019450000|2020-11-10 14:44:10|17529.9|17529.9|17531.32|17531.32|17532.03|17532.03|17529.9|17529.9|0
1605019460000|2020-11-10 14:44:20|17532.13|17532.13|17531.28|17531.28|17535.89|17535.89|17531.28|17531.28|0
1605019470000|2020-11-10 14:44:30|17528.45|17528.45|17523.9|17523.9|17528.45|17528.45|17523.9|17523.9|0
1605019480000|2020-11-10 14:44:40|17524.16|17524.16|17525.02|17525.02|17525.02|17525.02|17524.16|17524.16|0
1605019490000|2020-11-10 14:44:50|17524.12|17524.12|17523.66|17523.66|17524.12|17524.12|17523.66|17523.66|0
1605019500000|2020-11-10 14:45:00|17522.5|17522.5|17518.16|17518.16|17522.5|17522.5|17518.16|17518.16|0
1605019510000|2020-11-10 14:45:10|17517.45|17517.45|17515.78|17515.78|17518.16|17518.16|17512.96|17512.96|0
1605019520000|2020-11-10 14:45:20|17516.19|17516.19|17515.38|17515.38|17519.01|17519.01|17515.38|17515.38|0
1605019530000|2020-11-10 14:45:30|17518.2|17518.2|17516.62|17516.62|17519.19|17519.19|17516.37|17516.37|0
1605019540000|2020-11-10 14:45:40|17516.37|17516.37|17518.39|17518.39|17518.8|17518.8|17516.37|17516.37|0
1605019550000|2020-11-10 14:45:50|17518.13|17518.13|17518.58|17518.58|17521.41|17521.41|17518.13|17518.13|0
1605019560000|2020-11-10 14:46:00|17519.49|17519.49|17520.22|17520.22|17521.3|17521.3|17519.49|17519.49|0
1605019570000|2020-11-10 14:46:10|17520.68|17520.68|17520.68|17520.68|17520.68|17520.68|17520.68|17520.68|0
1605019580000|2020-11-10 14:46:20|17519.94|17519.94|17523.99|17523.99|17523.99|17523.99|17519.94|17519.94|0
1605019590000|2020-11-10 14:46:30|17524.44|17524.44|17533.85|17533.85|17536.67|17536.67|17524.44|17524.44|0
1605019600000|2020-11-10 14:46:40|17535.27|17535.27|17533.98|17533.98|17538.05|17538.05|17533.98|17533.98|0
1605019610000|2020-11-10 14:46:50|17532.56|17532.56|17533.02|17533.02|17533.02|17533.02|17532.56|17532.56|0
1605019620000|2020-11-10 14:47:00|17532.11|17532.11|17532.34|17532.34|17532.34|17532.34|17532.11|17532.11|0
1605019630000|2020-11-10 14:47:10|17529.52|17529.52|17529.11|17529.11|17529.52|17529.52|17529.11|17529.11|0
1605019640000|2020-11-10 14:47:20|17528.66|17528.66|17521.5|17521.5|17528.66|17528.66|17518.76|17518.76|0
1605019650000|2020-11-10 14:47:30|17522.21|17522.21|17522.21|17522.21|17522.21|17522.21|17522.21|17522.21|0
1605019660000|2020-11-10 14:47:40|17522.66|17522.66|17524.62|17524.62|17529.02|17529.02|17522.66|17522.66|0
1605019670000|2020-11-10 14:47:50|17523.91|17523.91|17520.22|17520.22|17523.91|17523.91|17520.22|17520.22|0
1605019680000|2020-11-10 14:48:00|17519.99|17519.99|17512.11|17512.11|17519.99|17519.99|17512.11|17512.11|0
1605019690000|2020-11-10 14:48:10|17510.75|17510.75|17504.65|17504.65|17510.75|17510.75|17504.65|17504.65|0
1605019700000|2020-11-10 14:48:20|17504.93|17504.93|17504.93|17504.93|17504.93|17504.93|17504.93|17504.93|0
1605019710000|2020-11-10 14:48:30|17506.37|17506.37|17505.03|17505.03|17506.9|17506.9|17504.07|17504.07|0
1605019720000|2020-11-10 14:48:40|17505.31|17505.31|17498.58|17498.58|17505.31|17505.31|17498.3|17498.3|0
1605019730000|2020-11-10 14:48:50|17497.8|17497.8|17495.43|17495.43|17498.26|17498.26|17495.43|17495.43|0
1605019740000|2020-11-10 14:49:00|17495.89|17495.89|17497.94|17497.94|17497.94|17497.94|17490.24|17490.24|0
1605019750000|2020-11-10 14:49:10|17498.84|17498.84|17503.61|17503.61|17503.61|17503.61|17498.84|17498.84|0
1605019760000|2020-11-10 14:49:20|17509.26|17509.26|17509.26|17509.26|17509.26|17509.26|17509.26|17509.26|0
1605019770000|2020-11-10 14:49:30|17512.09|17512.09|17513.79|17513.79|17513.79|17513.79|17512.09|17512.09|0
1605019780000|2020-11-10 14:49:40|17514.05|17514.05|17518.86|17518.86|17520.38|17520.38|17514.05|17514.05|0
1605019790000|2020-11-10 14:49:50|17519.12|17519.12|17519.78|17519.78|17520.33|17520.33|17519.12|17519.12|0
1605019800000|2020-11-10 14:50:00|17518.92|17518.92|17525.28|17525.28|17525.28|17525.28|17518.92|17518.92|0
1605019810000|2020-11-10 14:50:10|17522.46|17522.46|17516.12|17516.12|17523.17|17523.17|17511.87|17511.87|0
1605019820000|2020-11-10 14:50:20|17518.94|17518.94|17515.4|17515.4|17521.73|17521.73|17515.17|17515.17|0
1605019830000|2020-11-10 14:50:30|17514.94|17514.94|17509.55|17509.55|17514.94|17514.94|17509.55|17509.55|0
1605019840000|2020-11-10 14:50:40|17510.26|17510.26|17510.05|17510.05|17510.51|17510.51|17510.05|17510.05|0
1605019850000|2020-11-10 14:50:50|17510.51|17510.51|17511.41|17511.41|17511.67|17511.67|17510.51|17510.51|0
1605019860000|2020-11-10 14:51:00|17511.17|17511.17|17513.54|17513.54|17513.54|17513.54|17510.71|17510.71|0
1605019870000|2020-11-10 14:51:10|17510.71|17510.71|17518.14|17518.14|17518.14|17518.14|17510.71|17510.71|0
1605019880000|2020-11-10 14:51:20|17515.32|17515.32|17513.18|17513.18|17516.69|17516.69|17513.18|17513.18|0
1605019890000|2020-11-10 14:51:30|17513.64|17513.64|17514.05|17514.05|17514.05|17514.05|17513.64|17513.64|0
1605019900000|2020-11-10 14:51:40|17514.45|17514.45|17517.74|17517.74|17518.78|17518.78|17514.45|17514.45|0
1605019910000|2020-11-10 14:51:50|17518.6|17518.6|17523.76|17523.76|17523.76|17523.76|17511.1|17511.1|0
1605019920000|2020-11-10 14:52:00|17524.23|17524.23|17520.95|17520.95|17524.23|17524.23|17520.95|17520.95|0
1605019930000|2020-11-10 14:52:10|17523.77|17523.77|17523.77|17523.77|17523.77|17523.77|17523.77|17523.77|0
1605019940000|2020-11-10 14:52:20|17524|17524|17524.24|17524.24|17524.24|17524.24|17524|17524|0
1605019950000|2020-11-10 14:52:30|17525.34|17525.34|17532.98|17532.98|17532.98|17532.98|17525.34|17525.34|0
1605019960000|2020-11-10 14:52:40|17533.69|17533.69|17540.14|17540.14|17540.14|17540.14|17533.69|17533.69|0
1605019970000|2020-11-10 14:52:50|17542.96|17542.96|17541.54|17541.54|17544.32|17544.32|17541.24|17541.24|0
1605019980000|2020-11-10 14:53:00|17541.99|17541.99|17551.93|17551.93|17551.93|17551.93|17541.99|17541.99|0
1605019990000|2020-11-10 14:53:10|17552.38|17552.38|17560.29|17560.29|17563.11|17563.11|17551.93|17551.93|0
1605020000000|2020-11-10 14:53:20|17560.55|17560.55|17565.75|17565.75|17566.46|17566.46|17560.55|17560.55|0
1605020010000|2020-11-10 14:53:30|17564.39|17564.39|17562.01|17562.01|17567.21|17567.21|17562.01|17562.01|0
1605020020000|2020-11-10 14:53:40|17564.84|17564.84|17559.79|17559.79|17564.84|17564.84|17559.79|17559.79|0
1605020030000|2020-11-10 14:53:50|17560.03|17560.03|17557.43|17557.43|17560.26|17560.26|17557.43|17557.43|0
1605020040000|2020-11-10 14:54:00|17558.14|17558.14|17558.14|17558.14|17558.14|17558.14|17558.14|17558.14|0
1605020050000|2020-11-10 14:54:10|17555.32|17555.32|17560.22|17560.22|17560.22|17560.22|17551.33|17551.33|0
1605020060000|2020-11-10 14:54:20|17560.67|17560.67|17554.11|17554.11|17560.67|17560.67|17554.11|17554.11|0
1605020070000|2020-11-10 14:54:30|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|0
1605020080000|2020-11-10 14:54:40|17551.94|17551.94|17557.42|17557.42|17557.42|17557.42|17548.75|17548.75|0
1605020090000|2020-11-10 14:54:50|17558.23|17558.23|17559.89|17559.89|17559.89|17559.89|17558.23|17558.23|0
1605020100000|2020-11-10 14:55:00|17560.44|17560.44|17560.9|17560.9|17560.9|17560.9|17558.08|17558.08|0
1605020110000|2020-11-10 14:55:10|17563.03|17563.03|17564.92|17564.92|17564.92|17564.92|17563.03|17563.03|0
1605020120000|2020-11-10 14:55:20|17565.17|17565.17|17569.24|17569.24|17569.95|17569.95|17564.91|17564.91|0
1605020130000|2020-11-10 14:55:30|17569.94|17569.94|17571.5|17571.5|17571.91|17571.91|17569.94|17569.94|0
1605020140000|2020-11-10 14:55:40|17572.03|17572.03|17571.22|17571.22|17572.03|17572.03|17571.22|17571.22|0
1605020150000|2020-11-10 14:55:50|17570.76|17570.76|17570.76|17570.76|17570.76|17570.76|17570.76|17570.76|0
1605020160000|2020-11-10 14:56:00|17567.94|17567.94|17569.05|17569.05|17569.05|17569.05|17567.94|17567.94|0
1605020170000|2020-11-10 14:56:10|17566.23|17566.23|17569.05|17569.05|17571.88|17571.88|17566.23|17566.23|0
1605020180000|2020-11-10 14:56:20|17569.33|17569.33|17570.34|17570.34|17572.16|17572.16|17567.52|17567.52|0
1605020190000|2020-11-10 14:56:30|17569.63|17569.63|17571.32|17571.32|17572.49|17572.49|17567.62|17567.62|0
1605020200000|2020-11-10 14:56:40|17573.3|17573.3|17574.56|17574.56|17574.56|17574.56|17573.3|17573.3|0
1605020210000|2020-11-10 14:56:50|17575.66|17575.66|17575.91|17575.91|17575.91|17575.91|17575.66|17575.66|0
1605020220000|2020-11-10 14:57:00|17575.51|17575.51|17572.69|17572.69|17575.51|17575.51|17572.23|17572.23|0
1605020230000|2020-11-10 14:57:10|17572.28|17572.28|17570.82|17570.82|17572.51|17572.51|17570.82|17570.82|0
1605020240000|2020-11-10 14:57:20|17571.14|17571.14|17566.11|17566.11|17573.96|17573.96|17565.66|17565.66|0
1605020250000|2020-11-10 14:57:30|17566.1|17566.1|17566.55|17566.55|17566.55|17566.55|17566.1|17566.1|0
1605020260000|2020-11-10 14:57:40|17566.1|17566.1|17564.94|17564.94|17566.1|17566.1|17564.94|17564.94|0
1605020280000|2020-11-10 14:58:00|17564.54|17564.54|17564.26|17564.26|17564.54|17564.54|17564.26|17564.26|0
1605020290000|2020-11-10 14:58:10|17563.32|17563.32|17557.62|17557.62|17563.32|17563.32|17557.62|17557.62|0
1605020300000|2020-11-10 14:58:20|17556.84|17556.84|17555.22|17555.22|17557.08|17557.08|17553.99|17553.99|0
1605020310000|2020-11-10 14:58:30|17554.51|17554.51|17554.77|17554.77|17554.77|17554.77|17553.8|17553.8|0
1605020320000|2020-11-10 14:58:40|17555.58|17555.58|17555.69|17555.69|17555.69|17555.69|17554.77|17554.77|0
1605020330000|2020-11-10 14:58:50|17555.14|17555.14|17553.48|17553.48|17555.14|17555.14|17552.77|17552.77|0
1605020340000|2020-11-10 14:59:00|17554.9|17554.9|17554.57|17554.57|17554.9|17554.9|17554.57|17554.57|0
1605020350000|2020-11-10 14:59:10|17555.03|17555.03|17555.03|17555.03|17555.03|17555.03|17555.03|17555.03|0
1605020380000|2020-11-10 14:59:40|17554.57|17554.57|17554.57|17554.57|17554.57|17554.57|17554.57|17554.57|0
1605020390000|2020-11-10 14:59:50|17554.12|17554.12|17557.3|17557.3|17557.56|17557.56|17554.12|17554.12|0
1605020400000|2020-11-10 15:00:00|17556.59|17556.59|17548.28|17548.28|17556.9|17556.9|17548.28|17548.28|0
1605020410000|2020-11-10 15:00:10|17546.71|17546.71|17552.48|17552.48|17552.48|17552.48|17546.71|17546.71|0
1605020420000|2020-11-10 15:00:20|17552.08|17552.08|17549.25|17549.25|17552.08|17552.08|17549.25|17549.25|0
1605020430000|2020-11-10 15:00:30|17549.96|17549.96|17556.88|17556.88|17556.88|17556.88|17549.96|17549.96|0
1605020440000|2020-11-10 15:00:40|17555.53|17555.53|17555.53|17555.53|17555.53|17555.53|17555.53|17555.53|0
1605020450000|2020-11-10 15:00:50|17552.7|17552.7|17553.64|17553.64|17553.64|17553.64|17552.7|17552.7|0
1605020460000|2020-11-10 15:01:00|17553.4|17553.4|17553.85|17553.85|17553.85|17553.85|17553.4|17553.4|0
1605020470000|2020-11-10 15:01:10|17555.86|17555.86|17557.28|17557.28|17558.7|17558.7|17555.86|17555.86|0
1605020480000|2020-11-10 15:01:20|17555.16|17555.16|17554.4|17554.4|17555.16|17555.16|17553.94|17553.94|0
1605020490000|2020-11-10 15:01:30|17557.22|17557.22|17557.61|17557.61|17557.95|17557.95|17556.28|17556.28|0
1605020500000|2020-11-10 15:01:40|17557.5|17557.5|17557.33|17557.33|17557.5|17557.5|17557.1|17557.1|0
1605020510000|2020-11-10 15:01:50|17556.47|17556.47|17553.42|17553.42|17556.47|17556.47|17553.42|17553.42|0
1605020520000|2020-11-10 15:02:00|17550.59|17550.59|17550.59|17550.59|17550.59|17550.59|17550.59|17550.59|0
1605020530000|2020-11-10 15:02:10|17551.05|17551.05|17552.02|17552.02|17552.02|17552.02|17551.05|17551.05|0
1605020540000|2020-11-10 15:02:20|17551.62|17551.62|17543.79|17543.79|17551.62|17551.62|17543.79|17543.79|0
1605020550000|2020-11-10 15:02:30|17542.98|17542.98|17544.1|17544.1|17544.1|17544.1|17542.98|17542.98|0
1605020560000|2020-11-10 15:02:40|17546.23|17546.23|17549.26|17549.26|17549.26|17549.26|17545.97|17545.97|0
1605020570000|2020-11-10 15:02:50|17548.8|17548.8|17545.56|17545.56|17549.71|17549.71|17544.06|17544.06|0
1605020580000|2020-11-10 15:03:00|17548.49|17548.49|17545.66|17545.66|17548.73|17548.73|17545.66|17545.66|0
1605020590000|2020-11-10 15:03:10|17547.54|17547.54|17556.86|17556.86|17556.86|17556.86|17547.54|17547.54|0
1605020600000|2020-11-10 15:03:20|17557.08|17557.08|17560.33|17560.33|17560.33|17560.33|17557.08|17557.08|0
1605020610000|2020-11-10 15:03:30|17559.62|17559.62|17560.43|17560.43|17560.43|17560.43|17559.62|17559.62|0
1605020620000|2020-11-10 15:03:40|17563.25|17563.25|17567.02|17567.02|17567.02|17567.02|17563.25|17563.25|0
1605020630000|2020-11-10 15:03:50|17567.73|17567.73|17569.6|17569.6|17569.6|17569.6|17567.73|17567.73|0
1605020640000|2020-11-10 15:04:00|17570.31|17570.31|17573.13|17573.13|17573.13|17573.13|17570.31|17570.31|0
1605020650000|2020-11-10 15:04:10|17573.36|17573.36|17571.91|17571.91|17574.74|17574.74|17571.91|17571.91|0
1605020660000|2020-11-10 15:04:20|17572.62|17572.62|17579.07|17579.07|17581.44|17581.44|17572.62|17572.62|0
1605020670000|2020-11-10 15:04:30|17579.3|17579.3|17579.3|17579.3|17579.3|17579.3|17579.3|17579.3|0
1605020680000|2020-11-10 15:04:40|17576.47|17576.47|17575.37|17575.37|17576.47|17576.47|17573.65|17573.65|0
1605020690000|2020-11-10 15:04:50|17575.62|17575.62|17576.17|17576.17|17576.17|17576.17|17575.62|17575.62|0
1605020700000|2020-11-10 15:05:00|17576.45|17576.45|17575.62|17575.62|17576.45|17576.45|17575.62|17575.62|0
1605020710000|2020-11-10 15:05:10|17575.22|17575.22|17574.96|17574.96|17575.22|17575.22|17574.5|17574.5|0
1605020720000|2020-11-10 15:05:20|17574.56|17574.56|17571.48|17571.48|17574.96|17574.96|17569.33|17569.33|0
1605020730000|2020-11-10 15:05:30|17571.75|17571.75|17571.3|17571.3|17571.75|17571.75|17571.3|17571.3|0
1605020740000|2020-11-10 15:05:40|17570.49|17570.49|17572.13|17572.13|17573.32|17573.32|17570.49|17570.49|0
1605020750000|2020-11-10 15:05:50|17573.18|17573.18|17573.18|17573.18|17573.18|17573.18|17573.18|17573.18|0
1605020760000|2020-11-10 15:06:00|17572.69|17572.69|17571.85|17571.85|17573.67|17573.67|17571.85|17571.85|0
1605020770000|2020-11-10 15:06:10|17571.34|17571.34|17561.42|17561.42|17571.79|17571.79|17561.02|17561.02|0
1605020780000|2020-11-10 15:06:20|17564.25|17564.25|17560.71|17560.71|17564.25|17564.25|17560.71|17560.71|0
1605020790000|2020-11-10 15:06:30|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|0
1605020800000|2020-11-10 15:06:40|17564.25|17564.25|17564.6|17564.6|17564.6|17564.6|17563.79|17563.79|0
1605020810000|2020-11-10 15:06:50|17563.82|17563.82|17561.22|17561.22|17563.82|17563.82|17558.39|17558.39|0
1605020820000|2020-11-10 15:07:00|17560.77|17560.77|17560.58|17560.58|17560.77|17560.77|17560.06|17560.06|0
1605020830000|2020-11-10 15:07:10|17560.84|17560.84|17554.32|17554.32|17560.84|17560.84|17551.5|17551.5|0
1605020840000|2020-11-10 15:07:20|17553.61|17553.61|17556.19|17556.19|17556.19|17556.19|17553.61|17553.61|0
1605020850000|2020-11-10 15:07:30|17556.9|17556.9|17558.92|17558.92|17558.92|17558.92|17556.9|17556.9|0
1605020860000|2020-11-10 15:07:40|17559.33|17559.33|17558.42|17558.42|17559.33|17559.33|17550.85|17550.85|0
1605020870000|2020-11-10 15:07:50|17557.61|17557.61|17558.02|17558.02|17558.02|17558.02|17557.21|17557.21|0
1605020880000|2020-11-10 15:08:00|17558.92|17558.92|17558.21|17558.21|17558.92|17558.92|17557.5|17557.5|0
1605020890000|2020-11-10 15:08:10|17557.5|17557.5|17557.05|17557.05|17560.28|17560.28|17556.79|17556.79|0
1605020900000|2020-11-10 15:08:20|17559.87|17559.87|17559.87|17559.87|17559.87|17559.87|17559.87|17559.87|0
1605020910000|2020-11-10 15:08:30|17560.12|17560.12|17563.76|17563.76|17563.76|17563.76|17560.12|17560.12|0
1605020920000|2020-11-10 15:08:40|17564.21|17564.21|17564.68|17564.68|17564.68|17564.68|17564.21|17564.21|0
1605020930000|2020-11-10 15:08:50|17566.3|17566.3|17567.13|17567.13|17567.58|17567.58|17566.3|17566.3|0
1605020940000|2020-11-10 15:09:00|17561.48|17561.48|17563.57|17563.57|17564.3|17564.3|17561.48|17561.48|0
1605020950000|2020-11-10 15:09:10|17563.34|17563.34|17560.52|17560.52|17563.34|17563.34|17560.52|17560.52|0
1605020960000|2020-11-10 15:09:20|17560.25|17560.25|17562.93|17562.93|17563.17|17563.17|17560.25|17560.25|0
1605020970000|2020-11-10 15:09:30|17563.89|17563.89|17565.16|17565.16|17565.16|17565.16|17562.47|17562.47|0
1605020980000|2020-11-10 15:09:40|17565.62|17565.62|17565.79|17565.79|17566.07|17566.07|17565.62|17565.62|0
1605020990000|2020-11-10 15:09:50|17566.84|17566.84|17573.68|17573.68|17576.23|17576.23|17566.84|17566.84|0
1605021000000|2020-11-10 15:10:00|17574.13|17574.13|17578.11|17578.11|17578.11|17578.11|17573.32|17573.32|0
1605021010000|2020-11-10 15:10:10|17577.66|17577.66|17578.23|17578.23|17578.23|17578.23|17576.95|17576.95|0
1605021020000|2020-11-10 15:10:20|17578.48|17578.48|17575.25|17575.25|17578.48|17578.48|17572.83|17572.83|0
1605021030000|2020-11-10 15:10:30|17576.08|17576.08|17583.59|17583.59|17583.59|17583.59|17576.08|17576.08|0
1605021040000|2020-11-10 15:10:40|17582.78|17582.78|17587.31|17587.31|17587.31|17587.31|17582.78|17582.78|0
1605021050000|2020-11-10 15:10:50|17586.5|17586.5|17579.32|17579.32|17586.5|17586.5|17579.09|17579.09|0
1605021060000|2020-11-10 15:11:00|17580.03|17580.03|17580.5|17580.5|17580.92|17580.92|17578.1|17578.1|0
1605021080000|2020-11-10 15:11:20|17578.03|17578.03|17574.98|17574.98|17578.03|17578.03|17574.27|17574.27|0
1605021100000|2020-11-10 15:11:40|17574.58|17574.58|17572.48|17572.48|17575.13|17575.13|17572.48|17572.48|0
1605021110000|2020-11-10 15:11:50|17573.38|17573.38|17572.59|17572.59|17573.38|17573.38|17571.96|17571.96|0
1605021120000|2020-11-10 15:12:00|17572.87|17572.87|17584.68|17584.68|17584.68|17584.68|17572.87|17572.87|0
1605021130000|2020-11-10 15:12:10|17587.5|17587.5|17590.19|17590.19|17590.19|17590.19|17585.89|17585.89|0
1605021140000|2020-11-10 15:12:20|17590.43|17590.43|17589.54|17589.54|17590.43|17590.43|17588.31|17588.31|0
1605021150000|2020-11-10 15:12:30|17587.41|17587.41|17587.2|17587.2|17588.19|17588.19|17585.68|17585.68|0
1605021160000|2020-11-10 15:12:40|17592.33|17592.33|17595.14|17595.14|17595.14|17595.14|17592.08|17592.08|0
1605021170000|2020-11-10 15:12:50|17595.54|17595.54|17598.8|17598.8|17598.8|17598.8|17595.54|17595.54|0
1605021180000|2020-11-10 15:13:00|17599.61|17599.61|17600.58|17600.58|17600.58|17600.58|17598.45|17598.45|0
1605021190000|2020-11-10 15:13:10|17599.77|17599.77|17599.77|17599.77|17599.77|17599.77|17599.77|17599.77|0
1605021200000|2020-11-10 15:13:20|17599.06|17599.06|17590.58|17590.58|17599.06|17599.06|17590.58|17590.58|0
1605021210000|2020-11-10 15:13:30|17590.92|17590.92|17590.64|17590.64|17590.92|17590.92|17590.64|17590.64|0
1605021220000|2020-11-10 15:13:40|17590.15|17590.15|17585.96|17585.96|17590.15|17590.15|17585.96|17585.96|0
1605021240000|2020-11-10 15:14:00|17586.87|17586.87|17595.22|17595.22|17595.22|17595.22|17584.05|17584.05|0
1605021250000|2020-11-10 15:14:10|17593.55|17593.55|17587.64|17587.64|17593.55|17593.55|17587.64|17587.64|0
1605021260000|2020-11-10 15:14:20|17588.35|17588.35|17586.67|17586.67|17588.35|17588.35|17586.67|17586.67|0
1605021270000|2020-11-10 15:14:30|17585.96|17585.96|17585.96|17585.96|17586.67|17586.67|17585.96|17585.96|0
1605021280000|2020-11-10 15:14:40|17586.42|17586.42|17585.49|17585.49|17586.42|17586.42|17585.49|17585.49|0
1605021290000|2020-11-10 15:14:50|17588.32|17588.32|17582.26|17582.26|17588.32|17588.32|17582.26|17582.26|0
1605021300000|2020-11-10 15:15:00|17581.86|17581.86|17584.71|17584.71|17584.71|17584.71|17579.42|17579.42|0
1605021310000|2020-11-10 15:15:10|17584.57|17584.57|17583.6|17583.6|17584.57|17584.57|17583.6|17583.6|0
1605021320000|2020-11-10 15:15:20|17584.06|17584.06|17587.85|17587.85|17587.85|17587.85|17584.06|17584.06|0
1605021330000|2020-11-10 15:15:30|17587.02|17587.02|17590.06|17590.06|17590.29|17590.29|17587.02|17587.02|0
1605021340000|2020-11-10 15:15:40|17589.83|17589.83|17592.6|17592.6|17593.35|17593.35|17587.7|17587.7|0
1605021350000|2020-11-10 15:15:50|17591.89|17591.89|17596.57|17596.57|17596.57|17596.57|17591.89|17591.89|0
1605021360000|2020-11-10 15:16:00|17597.38|17597.38|17588.8|17588.8|17597.38|17597.38|17588.09|17588.09|0
1605021370000|2020-11-10 15:16:10|17588.31|17588.31|17590.73|17590.73|17590.73|17590.73|17587.91|17587.91|0
1605021380000|2020-11-10 15:16:20|17587.68|17587.68|17587.68|17587.68|17587.68|17587.68|17587.68|17587.68|0
1605021390000|2020-11-10 15:16:30|17587.43|17587.43|17582.87|17582.87|17587.43|17587.43|17580.05|17580.05|0
1605021400000|2020-11-10 15:16:40|17581.45|17581.45|17584|17584|17584|17584|17581.17|17581.17|0
1605021410000|2020-11-10 15:16:50|17584.71|17584.71|17587.83|17587.83|17587.83|17587.83|17584.71|17584.71|0
1605021420000|2020-11-10 15:17:00|17585.97|17585.97|17587.6|17587.6|17588.06|17588.06|17585.97|17585.97|0
1605021430000|2020-11-10 15:17:10|17586.69|17586.69|17586.69|17586.69|17586.69|17586.69|17586.69|17586.69|0
1605021440000|2020-11-10 15:17:20|17585.39|17585.39|17586.1|17586.1|17586.1|17586.1|17585.39|17585.39|0
1605021450000|2020-11-10 15:17:30|17584.84|17584.84|17582.39|17582.39|17584.84|17584.84|17582.39|17582.39|0
1605021460000|2020-11-10 15:17:40|17581.93|17581.93|17581.69|17581.69|17581.93|17581.93|17581.69|17581.69|0
1605021470000|2020-11-10 15:17:50|17578.33|17578.33|17578.2|17578.2|17578.33|17578.33|17577.52|17577.52|0
1605021480000|2020-11-10 15:18:00|17578.6|17578.6|17576.81|17576.81|17579.44|17579.44|17575.45|17575.45|0
1605021490000|2020-11-10 15:18:10|17576.35|17576.35|17575.49|17575.49|17578.31|17578.31|17571.55|17571.55|0
1605021500000|2020-11-10 15:18:20|17575.08|17575.08|17572.99|17572.99|17575.08|17575.08|17572.99|17572.99|0
1605021510000|2020-11-10 15:18:30|17572.74|17572.74|17572.74|17572.74|17572.74|17572.74|17572.74|17572.74|0
1605021520000|2020-11-10 15:18:40|17575.56|17575.56|17575.56|17575.56|17575.56|17575.56|17572.74|17572.74|0
1605021540000|2020-11-10 15:19:00|17575.32|17575.32|17571.71|17571.71|17575.32|17575.32|17571.71|17571.71|0
1605021550000|2020-11-10 15:19:10|17572.11|17572.11|17592.19|17592.19|17595.01|17595.01|17571.66|17571.66|0
1605021560000|2020-11-10 15:19:20|17589|17589|17606.48|17606.48|17606.48|17606.48|17586.35|17586.35|0
1605021570000|2020-11-10 15:19:30|17600.83|17600.83|17595.89|17595.89|17600.83|17600.83|17595.18|17595.18|0
1605021580000|2020-11-10 15:19:40|17597.32|17597.32|17596.86|17596.86|17597.32|17597.32|17596.86|17596.86|0
1605021590000|2020-11-10 15:19:50|17595.44|17595.44|17594.01|17594.01|17595.44|17595.44|17594.01|17594.01|0
1605021600000|2020-11-10 15:20:00|17594.23|17594.23|17592.34|17592.34|17594.76|17594.76|17583.46|17583.46|0
1605021610000|2020-11-10 15:20:10|17592.74|17592.74|17598.39|17598.39|17598.39|17598.39|17592.74|17592.74|0
1605021620000|2020-11-10 15:20:20|17597.94|17597.94|17598.19|17598.19|17598.19|17598.19|17597.94|17597.94|0
1605021630000|2020-11-10 15:20:30|17596.83|17596.83|17602.94|17602.94|17602.94|17602.94|17596.83|17596.83|0
1605021640000|2020-11-10 15:20:40|17603.39|17603.39|17599.66|17599.66|17603.39|17603.39|17599.66|17599.66|0
1605021650000|2020-11-10 15:20:50|17599.1|17599.1|17597.68|17597.68|17599.1|17599.1|17597.68|17597.68|0
1605021660000|2020-11-10 15:21:00|17597.45|17597.45|17599.18|17599.18|17599.44|17599.44|17597.45|17597.45|0
1605021670000|2020-11-10 15:21:10|17599.29|17599.29|17599.78|17599.78|17600.33|17600.33|17599.29|17599.29|0
1605021680000|2020-11-10 15:21:20|17599.07|17599.07|17605.53|17605.53|17605.53|17605.53|17599.07|17599.07|0
1605021690000|2020-11-10 15:21:30|17599.88|17599.88|17599.17|17599.17|17599.88|17599.88|17599.17|17599.17|0
1605021700000|2020-11-10 15:21:40|17599.4|17599.4|17594.02|17594.02|17599.4|17599.4|17594.02|17594.02|0
1605021710000|2020-11-10 15:21:50|17594.51|17594.51|17599.7|17599.7|17599.7|17599.7|17594.51|17594.51|0
1605021720000|2020-11-10 15:22:00|17596.87|17596.87|17586.33|17586.33|17596.87|17596.87|17586.33|17586.33|0
1605021730000|2020-11-10 15:22:10|17585.62|17585.62|17578.99|17578.99|17585.62|17585.62|17578.28|17578.28|0
1605021740000|2020-11-10 15:22:20|17578.54|17578.54|17573.13|17573.13|17578.54|17578.54|17573.13|17573.13|0
1605021750000|2020-11-10 15:22:30|17573.59|17573.59|17569.29|17569.29|17574.49|17574.49|17569.29|17569.29|0
1605021760000|2020-11-10 15:22:40|17563.64|17563.64|17563.64|17563.64|17563.64|17563.64|17563.64|17563.64|0
1605021770000|2020-11-10 15:22:50|17560.83|17560.83|17559.85|17559.85|17560.83|17560.83|17559.14|17559.14|0
1605021780000|2020-11-10 15:23:00|17560.31|17560.31|17560.99|17560.99|17560.99|17560.99|17560.05|17560.05|0
1605021790000|2020-11-10 15:23:10|17560.25|17560.25|17558.47|17558.47|17560.74|17560.74|17558.07|17558.07|0
1605021800000|2020-11-10 15:23:20|17558.07|17558.07|17549.23|17549.23|17558.78|17558.78|17549.23|17549.23|0
1605021810000|2020-11-10 15:23:30|17548.52|17548.52|17537.07|17537.07|17548.52|17548.52|17537.07|17537.07|0
1605021820000|2020-11-10 15:23:40|17537.47|17537.47|17532.1|17532.1|17537.47|17537.47|17532.1|17532.1|0
1605021830000|2020-11-10 15:23:50|17531.7|17531.7|17530.28|17530.28|17531.7|17531.7|17529.83|17529.83|0
1605021840000|2020-11-10 15:24:00|17533.1|17533.1|17541.43|17541.43|17541.43|17541.43|17533.1|17533.1|0
1605021850000|2020-11-10 15:24:10|17538.6|17538.6|17540.74|17540.74|17541.43|17541.43|17538.6|17538.6|0
1605021860000|2020-11-10 15:24:20|17540.51|17540.51|17543.09|17543.09|17543.34|17543.34|17540.51|17540.51|0
1605021870000|2020-11-10 15:24:30|17543.64|17543.64|17547.48|17547.48|17547.48|17547.48|17543.64|17543.64|0
1605021880000|2020-11-10 15:24:40|17547.22|17547.22|17552.89|17552.89|17552.89|17552.89|17547.22|17547.22|0
1605021890000|2020-11-10 15:24:50|17547.24|17547.24|17538.76|17538.76|17547.24|17547.24|17535.94|17535.94|0
1605021900000|2020-11-10 15:25:00|17539.29|17539.29|17535.59|17535.59|17542.64|17542.64|17531.34|17531.34|0
1605021910000|2020-11-10 15:25:10|17529.94|17529.94|17533.17|17533.17|17533.17|17533.17|17529.94|17529.94|0
1605021920000|2020-11-10 15:25:20|17533.95|17533.95|17529.94|17529.94|17533.95|17533.95|17529.71|17529.71|0
1605021930000|2020-11-10 15:25:30|17529.49|17529.49|17529.26|17529.26|17529.49|17529.49|17529.26|17529.26|0
1605021940000|2020-11-10 15:25:40|17526.53|17526.53|17526.26|17526.26|17526.53|17526.53|17526.26|17526.26|0
1605021950000|2020-11-10 15:25:50|17525.21|17525.21|17525.21|17525.21|17525.21|17525.21|17525.21|17525.21|0
1605021960000|2020-11-10 15:26:00|17525.66|17525.66|17526.2|17526.2|17527.11|17527.11|17523.38|17523.38|0
1605021970000|2020-11-10 15:26:10|17529.03|17529.03|17531.19|17531.19|17531.19|17531.19|17529.03|17529.03|0
1605021980000|2020-11-10 15:26:20|17534.01|17534.01|17537.55|17537.55|17537.55|17537.55|17534.01|17534.01|0
1605021990000|2020-11-10 15:26:30|17537.03|17537.03|17535.06|17535.06|17538.34|17538.34|17535.06|17535.06|0
1605022000000|2020-11-10 15:26:40|17534.35|17534.35|17528.06|17528.06|17534.35|17534.35|17528.06|17528.06|0
1605022010000|2020-11-10 15:26:50|17528.47|17528.47|17529.22|17529.22|17529.22|17529.22|17528.47|17528.47|0
1605022020000|2020-11-10 15:27:00|17529.47|17529.47|17525.22|17525.22|17529.47|17529.47|17525.22|17525.22|0
1605022030000|2020-11-10 15:27:10|17526.13|17526.13|17529.83|17529.83|17529.83|17529.83|17526.13|17526.13|0
1605022040000|2020-11-10 15:27:20|17530.08|17530.08|17530.54|17530.54|17530.54|17530.54|17530.08|17530.08|0
1605022050000|2020-11-10 15:27:30|17532.16|17532.16|17532.61|17532.61|17532.61|17532.61|17532.16|17532.16|0
1605022060000|2020-11-10 15:27:40|17533.16|17533.16|17532.95|17532.95|17533.44|17533.44|17532.95|17532.95|0
1605022070000|2020-11-10 15:27:50|17532.39|17532.39|17531.49|17531.49|17532.39|17532.39|17531.49|17531.49|0
1605022080000|2020-11-10 15:28:00|17532.39|17532.39|17533.74|17533.74|17533.74|17533.74|17532.39|17532.39|0
1605022090000|2020-11-10 15:28:10|17534.19|17534.19|17534.19|17534.19|17534.19|17534.19|17534.19|17534.19|0
1605022100000|2020-11-10 15:28:20|17531.82|17531.82|17531.82|17531.82|17531.82|17531.82|17531.82|17531.82|0
1605022110000|2020-11-10 15:28:30|17530.34|17530.34|17525.92|17525.92|17530.34|17530.34|17525.92|17525.92|0
1605022120000|2020-11-10 15:28:40|17523.1|17523.1|17530.49|17530.49|17530.49|17530.49|17522.01|17522.01|0
1605022140000|2020-11-10 15:29:00|17533.31|17533.31|17534.94|17534.94|17537.77|17537.77|17533.31|17533.31|0
1605022150000|2020-11-10 15:29:10|17535.77|17535.77|17536.03|17536.03|17536.03|17536.03|17535.77|17535.77|0
1605022160000|2020-11-10 15:29:20|17536.3|17536.3|17539.15|17539.15|17539.15|17539.15|17534.71|17534.71|0
1605022170000|2020-11-10 15:29:30|17539.97|17539.97|17544.43|17544.43|17544.43|17544.43|17539.97|17539.97|0
1605022180000|2020-11-10 15:29:40|17545.86|17545.86|17541.68|17541.68|17545.86|17545.86|17541.68|17541.68|0
1605022190000|2020-11-10 15:29:50|17540.89|17540.89|17538.07|17538.07|17540.89|17540.89|17538.07|17538.07|0
1605022200000|2020-11-10 15:30:00|17537.36|17537.36|17537.36|17537.36|17537.36|17537.36|17537.36|17537.36|0
1605022210000|2020-11-10 15:30:10|17537.76|17537.76|17534.68|17534.68|17540.59|17540.59|17534.68|17534.68|0
1605022220000|2020-11-10 15:30:20|17531.85|17531.85|17531.85|17531.85|17531.85|17531.85|17531.85|17531.85|0
1605022230000|2020-11-10 15:30:30|17531.63|17531.63|17549.24|17549.24|17549.24|17549.24|17531.63|17531.63|0
1605022240000|2020-11-10 15:30:40|17549.01|17549.01|17534.41|17534.41|17549.01|17549.01|17534.41|17534.41|0
1605022250000|2020-11-10 15:30:50|17533.7|17533.7|17534.25|17534.25|17534.25|17534.25|17533.54|17533.54|0
1605022260000|2020-11-10 15:31:00|17532.83|17532.83|17528.76|17528.76|17532.83|17532.83|17528.76|17528.76|0
1605022270000|2020-11-10 15:31:10|17528.05|17528.05|17526.23|17526.23|17528.05|17528.05|17526.23|17526.23|0
1605022280000|2020-11-10 15:31:20|17525.52|17525.52|17526.03|17526.03|17526.03|17526.03|17525.07|17525.07|0
1605022290000|2020-11-10 15:31:30|17525.79|17525.79|17528.39|17528.39|17528.39|17528.39|17525.79|17525.79|0
1605022300000|2020-11-10 15:31:40|17529.91|17529.91|17540.89|17540.89|17540.89|17540.89|17529.63|17529.63|0
1605022310000|2020-11-10 15:31:50|17541.42|17541.42|17545.19|17545.19|17545.42|17545.42|17541.15|17541.15|0
1605022320000|2020-11-10 15:32:00|17545.44|17545.44|17546.42|17546.42|17546.42|17546.42|17545.44|17545.44|0
1605022330000|2020-11-10 15:32:10|17545.97|17545.97|17546.22|17546.22|17546.22|17546.22|17545.5|17545.5|0
1605022340000|2020-11-10 15:32:20|17547.83|17547.83|17548.37|17548.37|17548.62|17548.62|17547.83|17547.83|0
1605022360000|2020-11-10 15:32:40|17548.12|17548.12|17552.56|17552.56|17552.56|17552.56|17546.91|17546.91|0
1605022370000|2020-11-10 15:32:50|17555.38|17555.38|17557.43|17557.43|17557.52|17557.52|17555.38|17555.38|0
1605022380000|2020-11-10 15:33:00|17559.05|17559.05|17563.59|17563.59|17563.59|17563.59|17559.05|17559.05|0
1605022390000|2020-11-10 15:33:10|17564.53|17564.53|17568.68|17568.68|17568.68|17568.68|17564.53|17564.53|0
1605022400000|2020-11-10 15:33:20|17567.66|17567.66|17568.79|17568.79|17568.79|17568.79|17566.85|17566.85|0
1605022410000|2020-11-10 15:33:30|17565.01|17565.01|17564.7|17564.7|17565.01|17565.01|17564.7|17564.7|0
1605022420000|2020-11-10 15:33:40|17565.1|17565.1|17562.28|17562.28|17565.1|17565.1|17562.28|17562.28|0
1605022430000|2020-11-10 15:33:50|17565.1|17565.1|17562.88|17562.88|17565.1|17565.1|17562.07|17562.07|0
1605022440000|2020-11-10 15:34:00|17563.59|17563.59|17565.64|17565.64|17565.64|17565.64|17563.59|17563.59|0
1605022450000|2020-11-10 15:34:10|17562.81|17562.81|17559.99|17559.99|17562.81|17562.81|17559.99|17559.99|0
1605022460000|2020-11-10 15:34:20|17560.51|17560.51|17560.51|17560.51|17560.51|17560.51|17560.51|17560.51|0
1605022470000|2020-11-10 15:34:30|17559.8|17559.8|17560.69|17560.69|17560.69|17560.69|17557.87|17557.87|0
1605022480000|2020-11-10 15:34:40|17560.24|17560.24|17568.23|17568.23|17568.29|17568.29|17560.24|17560.24|0
1605022490000|2020-11-10 15:34:50|17566.81|17566.81|17567.72|17567.72|17567.72|17567.72|17566.81|17566.81|0
1605022500000|2020-11-10 15:35:00|17567.31|17567.31|17566.13|17566.13|17567.31|17567.31|17566.13|17566.13|0
1605022520000|2020-11-10 15:35:20|17566.68|17566.68|17570.21|17570.21|17570.21|17570.21|17566.68|17566.68|0
1605022530000|2020-11-10 15:35:30|17567.39|17567.39|17567.79|17567.79|17567.79|17567.79|17567.39|17567.39|0
1605022540000|2020-11-10 15:35:40|17567.34|17567.34|17566.01|17566.01|17567.34|17567.34|17566.01|17566.01|0
1605022550000|2020-11-10 15:35:50|17564.62|17564.62|17564.48|17564.48|17564.62|17564.62|17563.93|17563.93|0
1605022560000|2020-11-10 15:36:00|17564.25|17564.25|17564.65|17564.65|17565.36|17565.36|17564.25|17564.25|0
1605022570000|2020-11-10 15:36:10|17565.06|17565.06|17566.03|17566.03|17566.03|17566.03|17564.61|17564.61|0
1605022580000|2020-11-10 15:36:20|17565.63|17565.63|17559.88|17559.88|17565.63|17565.63|17559.88|17559.88|0
1605022590000|2020-11-10 15:36:30|17560.34|17560.34|17560.68|17560.68|17560.68|17560.68|17560.12|17560.12|0
1605022600000|2020-11-10 15:36:40|17555.03|17555.03|17549.96|17549.96|17555.03|17555.03|17549.96|17549.96|0
1605022620000|2020-11-10 15:37:00|17549.68|17549.68|17550.24|17550.24|17550.24|17550.24|17549.68|17549.68|0
1605022630000|2020-11-10 15:37:10|17549.53|17549.53|17548.97|17548.97|17549.53|17549.53|17548.97|17548.97|0
1605022640000|2020-11-10 15:37:20|17548.23|17548.23|17543.46|17543.46|17548.23|17548.23|17543.46|17543.46|0
1605022650000|2020-11-10 15:37:30|17543.01|17543.01|17542.68|17542.68|17543.01|17543.01|17542.45|17542.45|0
1605022660000|2020-11-10 15:37:40|17542.45|17542.45|17541.64|17541.64|17542.45|17542.45|17541.64|17541.64|0
1605022670000|2020-11-10 15:37:50|17541.41|17541.41|17540.36|17540.36|17541.41|17541.41|17540.11|17540.11|0
1605022680000|2020-11-10 15:38:00|17540.08|17540.08|17537.61|17537.61|17540.08|17540.08|17537.61|17537.61|0
1605022690000|2020-11-10 15:38:10|17538.32|17538.32|17537.41|17537.41|17538.32|17538.32|17537.41|17537.41|0
1605022700000|2020-11-10 15:38:20|17540.24|17540.24|17540.24|17540.24|17540.24|17540.24|17540.24|17540.24|0
1605022710000|2020-11-10 15:38:30|17537.41|17537.41|17537.41|17537.41|17537.41|17537.41|17537.41|17537.41|0
1605022720000|2020-11-10 15:38:40|17535.99|17535.99|17529.95|17529.95|17535.99|17535.99|17529.72|17529.72|0
1605022730000|2020-11-10 15:38:50|17529.24|17529.24|17528.6|17528.6|17529.24|17529.24|17528.6|17528.6|0
1605022740000|2020-11-10 15:39:00|17528.05|17528.05|17532.89|17532.89|17533.7|17533.7|17525.22|17525.22|0
1605022750000|2020-11-10 15:39:10|17532.66|17532.66|17529.83|17529.83|17532.66|17532.66|17529.83|17529.83|0
1605022760000|2020-11-10 15:39:20|17532.66|17532.66|17530.24|17530.24|17532.66|17532.66|17529.83|17529.83|0
1605022770000|2020-11-10 15:39:30|17529.96|17529.96|17529.59|17529.59|17529.96|17529.96|17529.31|17529.31|0
1605022780000|2020-11-10 15:39:40|17529.34|17529.34|17528.85|17528.85|17530.15|17530.15|17528.85|17528.85|0
1605022790000|2020-11-10 15:39:50|17529.18|17529.18|17529.18|17529.18|17529.18|17529.18|17529.18|17529.18|0
1605022800000|2020-11-10 15:40:00|17530.16|17530.16|17528.5|17528.5|17530.39|17530.39|17528.5|17528.5|0
1605022810000|2020-11-10 15:40:10|17527.78|17527.78|17524.51|17524.51|17527.78|17527.78|17524.51|17524.51|0
1605022820000|2020-11-10 15:40:20|17524.78|17524.78|17529.27|17529.27|17529.27|17529.27|17524.78|17524.78|0
1605022830000|2020-11-10 15:40:30|17529.73|17529.73|17529.02|17529.02|17529.73|17529.73|17529.02|17529.02|0
1605022840000|2020-11-10 15:40:40|17529.73|17529.73|17529.73|17529.73|17529.73|17529.73|17529.73|17529.73|0
1605022850000|2020-11-10 15:40:50|17530.01|17530.01|17529.3|17529.3|17530.29|17530.29|17529.3|17529.3|0
1605022860000|2020-11-10 15:41:00|17529.5|17529.5|17529.5|17529.5|17529.5|17529.5|17529.5|17529.5|0
1605022870000|2020-11-10 15:41:10|17529.95|17529.95|17532.31|17532.31|17535.13|17535.13|17529.95|17529.95|0
1605022880000|2020-11-10 15:41:20|17532.64|17532.64|17538.57|17538.57|17538.57|17538.57|17532.64|17532.64|0
1605022890000|2020-11-10 15:41:30|17537.86|17537.86|17535.15|17535.15|17537.98|17537.98|17535.15|17535.15|0
1605022900000|2020-11-10 15:41:40|17529.5|17529.5|17527.98|17527.98|17529.5|17529.5|17527.98|17527.98|0
1605022910000|2020-11-10 15:41:50|17527.57|17527.57|17527.57|17527.57|17527.57|17527.57|17527.57|17527.57|0
1605022920000|2020-11-10 15:42:00|17527.11|17527.11|17526.86|17526.86|17527.11|17527.11|17526.86|17526.86|0
1605022930000|2020-11-10 15:42:10|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|0
1605022940000|2020-11-10 15:42:20|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|0
1605022950000|2020-11-10 15:42:30|17527.92|17527.92|17529.43|17529.43|17529.43|17529.43|17525.8|17525.8|0
1605022960000|2020-11-10 15:42:40|17529.71|17529.71|17540.52|17540.52|17540.52|17540.52|17529.71|17529.71|0
1605022970000|2020-11-10 15:42:50|17540.25|17540.25|17537.89|17537.89|17540.25|17540.25|17533.83|17533.83|0
1605022980000|2020-11-10 15:43:00|17535.07|17535.07|17537.35|17537.35|17537.35|17537.35|17534.66|17534.66|0
1605022990000|2020-11-10 15:43:10|17537.9|17537.9|17540.55|17540.55|17540.55|17540.55|17537.9|17537.9|0
1605023000000|2020-11-10 15:43:20|17537.02|17537.02|17535.75|17535.75|17537.02|17537.02|17535.75|17535.75|0
1605023010000|2020-11-10 15:43:30|17535.04|17535.04|17535.36|17535.36|17535.36|17535.36|17529.71|17529.71|0
1605023020000|2020-11-10 15:43:40|17534.45|17534.45|17537.55|17537.55|17540.1|17540.1|17534.45|17534.45|0
1605023030000|2020-11-10 15:43:50|17536.84|17536.84|17537.55|17537.55|17537.55|17537.55|17536.84|17536.84|0
1605023040000|2020-11-10 15:44:00|17535.93|17535.93|17535.6|17535.6|17535.93|17535.93|17535.6|17535.6|0
1605023050000|2020-11-10 15:44:10|17536.01|17536.01|17536.01|17536.01|17536.01|17536.01|17536.01|17536.01|0
1605023070000|2020-11-10 15:44:30|17536.47|17536.47|17536.47|17536.47|17536.47|17536.47|17536.47|17536.47|0
1605023080000|2020-11-10 15:44:40|17535.56|17535.56|17532.45|17532.45|17535.56|17535.56|17532.45|17532.45|0
1605023090000|2020-11-10 15:44:50|17531.74|17531.74|17532.32|17532.32|17532.32|17532.32|17531.74|17531.74|0
1605023100000|2020-11-10 15:45:00|17531.41|17531.41|17532.7|17532.7|17532.7|17532.7|17529.88|17529.88|0
1605023110000|2020-11-10 15:45:10|17535.53|17535.53|17539.47|17539.47|17539.47|17539.47|17535.53|17535.53|0
1605023120000|2020-11-10 15:45:20|17540.25|17540.25|17546.45|17546.45|17546.45|17546.45|17540.25|17540.25|0
1605023130000|2020-11-10 15:45:30|17546.68|17546.68|17543.16|17543.16|17547.39|17547.39|17542.69|17542.69|0
1605023140000|2020-11-10 15:45:40|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|0
1605023150000|2020-11-10 15:45:50|17545.58|17545.58|17560.22|17560.22|17560.22|17560.22|17545.58|17545.58|0
1605023160000|2020-11-10 15:46:00|17557.39|17557.39|17557.8|17557.8|17557.8|17557.8|17557.39|17557.39|0
1605023170000|2020-11-10 15:46:10|17557.55|17557.55|17558.43|17558.43|17559.14|17559.14|17556.32|17556.32|0
1605023180000|2020-11-10 15:46:20|17558.03|17558.03|17554.87|17554.87|17558.03|17558.03|17554.87|17554.87|0
1605023190000|2020-11-10 15:46:30|17555.13|17555.13|17555.68|17555.68|17555.68|17555.68|17554.67|17554.67|0
1605023200000|2020-11-10 15:46:40|17561.33|17561.33|17566.72|17566.72|17566.98|17566.98|17561.33|17561.33|0
1605023210000|2020-11-10 15:46:50|17563.9|17563.9|17561.76|17561.76|17563.9|17563.9|17561.76|17561.76|0
1605023220000|2020-11-10 15:47:00|17561.48|17561.48|17567.26|17567.26|17567.26|17567.26|17560.67|17560.67|0
1605023230000|2020-11-10 15:47:10|17567.52|17567.52|17567.68|17567.68|17567.68|17567.68|17567.27|17567.27|0
1605023240000|2020-11-10 15:47:20|17564.85|17564.85|17562.03|17562.03|17564.85|17564.85|17562.03|17562.03|0
1605023250000|2020-11-10 15:47:30|17561.32|17561.32|17559.46|17559.46|17561.32|17561.32|17558.49|17558.49|0
1605023260000|2020-11-10 15:47:40|17562.55|17562.55|17566|17566|17566|17566|17562.55|17562.55|0
1605023270000|2020-11-10 15:47:50|17568.82|17568.82|17574.77|17574.77|17574.77|17574.77|17568.82|17568.82|0
1605023280000|2020-11-10 15:48:00|17571.94|17571.94|17567.12|17567.12|17571.94|17571.94|17566.86|17566.86|0
1605023290000|2020-11-10 15:48:10|17566.71|17566.71|17566.44|17566.44|17566.71|17566.71|17566.44|17566.44|0
1605023300000|2020-11-10 15:48:20|17566.21|17566.21|17562.99|17562.99|17566.21|17566.21|17562.99|17562.99|0
1605023310000|2020-11-10 15:48:30|17561.57|17561.57|17558.74|17558.74|17561.57|17561.57|17558.74|17558.74|0
1605023320000|2020-11-10 15:48:40|17559.45|17559.45|17560.16|17560.16|17560.16|17560.16|17559.45|17559.45|0
1605023330000|2020-11-10 15:48:50|17560.05|17560.05|17560.27|17560.27|17560.27|17560.27|17560.05|17560.05|0
1605023340000|2020-11-10 15:49:00|17563.1|17563.1|17562.19|17562.19|17563.1|17563.1|17559.37|17559.37|0
1605023350000|2020-11-10 15:49:10|17560.77|17560.77|17560.61|17560.61|17560.77|17560.77|17560.49|17560.49|0
1605023360000|2020-11-10 15:49:20|17560.15|17560.15|17557.56|17557.56|17560.15|17560.15|17557.56|17557.56|0
1605023370000|2020-11-10 15:49:30|17557.3|17557.3|17552.51|17552.51|17557.3|17557.3|17552.01|17552.01|0
1605023380000|2020-11-10 15:49:40|17556.2|17556.2|17550.81|17550.81|17556.46|17556.46|17550.81|17550.81|0
1605023390000|2020-11-10 15:49:50|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|0
1605023400000|2020-11-10 15:50:00|17552.12|17552.12|17551.66|17551.66|17552.12|17552.12|17551.42|17551.42|0
1605023410000|2020-11-10 15:50:10|17554.48|17554.48|17560.87|17560.87|17560.87|17560.87|17554.48|17554.48|0
1605023420000|2020-11-10 15:50:20|17560.42|17560.42|17560.42|17560.42|17560.42|17560.42|17560.42|17560.42|0
1605023440000|2020-11-10 15:50:40|17559.7|17559.7|17559.7|17559.7|17559.7|17559.7|17559.7|17559.7|0
1605023450000|2020-11-10 15:50:50|17559.96|17559.96|17562.31|17562.31|17567.06|17567.06|17559.96|17559.96|0
1605023460000|2020-11-10 15:51:00|17561.86|17561.86|17562.09|17562.09|17562.32|17562.32|17561.86|17561.86|0
1605023470000|2020-11-10 15:51:10|17562.5|17562.5|17559.91|17559.91|17562.76|17562.76|17559.65|17559.65|0
1605023490000|2020-11-10 15:51:30|17560.14|17560.14|17560.14|17560.14|17560.14|17560.14|17560.14|17560.14|0
1605023520000|2020-11-10 15:52:00|17560.59|17560.59|17563.69|17563.69|17563.69|17563.69|17560.59|17560.59|0
1605023530000|2020-11-10 15:52:10|17564.5|17564.5|17564.31|17564.31|17565.02|17565.02|17564.31|17564.31|0
1605023540000|2020-11-10 15:52:20|17563.59|17563.59|17563.59|17563.59|17563.59|17563.59|17563.59|17563.59|0
1605023550000|2020-11-10 15:52:30|17563.1|17563.1|17556.79|17556.79|17563.1|17563.1|17556.79|17556.79|0
1605023560000|2020-11-10 15:52:40|17557.31|17557.31|17555.04|17555.04|17557.86|17557.86|17555.04|17555.04|0
1605023570000|2020-11-10 15:52:50|17557.86|17557.86|17557.86|17557.86|17557.86|17557.86|17557.86|17557.86|0
1605023580000|2020-11-10 15:53:00|17557.41|17557.41|17557.41|17557.41|17557.41|17557.41|17557.41|17557.41|0
1605023590000|2020-11-10 15:53:10|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|0
1605023600000|2020-11-10 15:53:20|17559.29|17559.29|17557.08|17557.08|17559.29|17559.29|17555.04|17555.04|0
1605023610000|2020-11-10 15:53:30|17559.9|17559.9|17559.64|17559.64|17559.9|17559.9|17559.64|17559.64|0
1605023630000|2020-11-10 15:53:50|17559.24|17559.24|17550.83|17550.83|17559.24|17559.24|17550.83|17550.83|0
1605023640000|2020-11-10 15:54:00|17551.23|17551.23|17547.27|17547.27|17551.23|17551.23|17547.27|17547.27|0
1605023650000|2020-11-10 15:54:10|17547.38|17547.38|17544.4|17544.4|17547.38|17547.38|17544.4|17544.4|0
1605023660000|2020-11-10 15:54:20|17547.23|17547.23|17547.23|17547.23|17547.45|17547.45|17544.63|17544.63|0
1605023670000|2020-11-10 15:54:30|17544.4|17544.4|17543.91|17543.91|17544.4|17544.4|17543.91|17543.91|0
1605023680000|2020-11-10 15:54:40|17543.65|17543.65|17543.93|17543.93|17543.93|17543.93|17543.65|17543.65|0
1605023690000|2020-11-10 15:54:50|17544.16|17544.16|17546.14|17546.14|17546.14|17546.14|17544.16|17544.16|0
1605023700000|2020-11-10 15:55:00|17543.31|17543.31|17545.41|17545.41|17547.95|17547.95|17543.31|17543.31|0
1605023710000|2020-11-10 15:55:10|17546.12|17546.12|17541.38|17541.38|17547.3|17547.3|17541.38|17541.38|0
1605023720000|2020-11-10 15:55:20|17541.78|17541.78|17540.78|17540.78|17541.78|17541.78|17539.22|17539.22|0
1605023730000|2020-11-10 15:55:30|17541.06|17541.06|17542.33|17542.33|17542.33|17542.33|17541.06|17541.06|0
1605023740000|2020-11-10 15:55:40|17542.07|17542.07|17537.59|17537.59|17542.07|17542.07|17537.59|17537.59|0
1605023750000|2020-11-10 15:55:50|17535.78|17535.78|17536.61|17536.61|17536.61|17536.61|17534.19|17534.19|0
1605023760000|2020-11-10 15:56:00|17536.88|17536.88|17537.15|17537.15|17537.15|17537.15|17536.88|17536.88|0
1605023770000|2020-11-10 15:56:10|17536.75|17536.75|17541.57|17541.57|17542.28|17542.28|17536.75|17536.75|0
1605023780000|2020-11-10 15:56:20|17538.74|17538.74|17539.09|17539.09|17539.09|17539.09|17538.74|17538.74|0
1605023790000|2020-11-10 15:56:30|17539.55|17539.55|17539.04|17539.04|17539.55|17539.55|17539.04|17539.04|0
1605023800000|2020-11-10 15:56:40|17538.81|17538.81|17538.81|17538.81|17538.81|17538.81|17538.81|17538.81|0
1605023810000|2020-11-10 15:56:50|17538.58|17538.58|17539.48|17539.48|17539.48|17539.48|17538.58|17538.58|0
1605023820000|2020-11-10 15:57:00|17538.7|17538.7|17530.2|17530.2|17539.09|17539.09|17530.2|17530.2|0
1605023830000|2020-11-10 15:57:10|17528.84|17528.84|17527.33|17527.33|17528.84|17528.84|17525.91|17525.91|0
1605023840000|2020-11-10 15:57:20|17526.62|17526.62|17525.02|17525.02|17526.62|17526.62|17525.02|17525.02|0
1605023850000|2020-11-10 15:57:30|17525.3|17525.3|17513.05|17513.05|17525.7|17525.7|17513.05|17513.05|0
1605023860000|2020-11-10 15:57:40|17515.87|17515.87|17516.75|17516.75|17516.75|17516.75|17513.7|17513.7|0
1605023870000|2020-11-10 15:57:50|17517.03|17517.03|17519.91|17519.91|17520.32|17520.32|17517.03|17517.03|0
1605023880000|2020-11-10 15:58:00|17521.33|17521.33|17524.82|17524.82|17527.2|17527.2|17521.33|17521.33|0
1605023890000|2020-11-10 15:58:10|17523.77|17523.77|17522.82|17522.82|17523.77|17523.77|17522.82|17522.82|0
1605023900000|2020-11-10 15:58:20|17521.99|17521.99|17517.87|17517.87|17521.99|17521.99|17517.42|17517.42|0
1605023910000|2020-11-10 15:58:30|17518.39|17518.39|17520.17|17520.17|17520.17|17520.17|17518.39|17518.39|0
1605023920000|2020-11-10 15:58:40|17523|17523|17525.93|17525.93|17527.91|17527.91|17523|17523|0
1605023930000|2020-11-10 15:58:50|17526.19|17526.19|17534.66|17534.66|17534.66|17534.66|17526.19|17526.19|0
1605023940000|2020-11-10 15:59:00|17534.21|17534.21|17535.37|17535.37|17535.37|17535.37|17534.21|17534.21|0
1605023950000|2020-11-10 15:59:10|17535.11|17535.11|17533.23|17533.23|17535.11|17535.11|17533.23|17533.23|0
1605023960000|2020-11-10 15:59:20|17532.52|17532.52|17532.78|17532.78|17532.78|17532.78|17532.52|17532.52|0
1605023970000|2020-11-10 15:59:30|17532.38|17532.38|17531.27|17531.27|17532.38|17532.38|17531.27|17531.27|0
1605023980000|2020-11-10 15:59:40|17531.04|17531.04|17532.75|17532.75|17532.75|17532.75|17531.04|17531.04|0
1605023990000|2020-11-10 15:59:50|17533.46|17533.46|17528.98|17528.98|17533.46|17533.46|17528.98|17528.98|0
1605024000000|2020-11-10 16:00:00|17526.15|17526.15|17526.8|17526.8|17526.8|17526.8|17524.78|17524.78|0
1605024010000|2020-11-10 16:00:10|17526.69|17526.69|17527.68|17527.68|17527.68|17527.68|17521.04|17521.04|0
1605024020000|2020-11-10 16:00:20|17533.33|17533.33|17537.73|17537.73|17539.93|17539.93|17532.37|17532.37|0
1605024030000|2020-11-10 16:00:30|17540.55|17540.55|17538.81|17538.81|17543.9|17543.9|17538.81|17538.81|0
1605024040000|2020-11-10 16:00:40|17538.32|17538.32|17540.2|17540.2|17540.2|17540.2|17537.87|17537.87|0
1605024050000|2020-11-10 16:00:50|17540.46|17540.46|17548.83|17548.83|17548.83|17548.83|17540.05|17540.05|0
1605024060000|2020-11-10 16:01:00|17549.64|17549.64|17559.46|17559.46|17559.46|17559.46|17549.64|17549.64|0
1605024070000|2020-11-10 16:01:10|17560.17|17560.17|17558.44|17558.44|17561.65|17561.65|17558.44|17558.44|0
1605024080000|2020-11-10 16:01:20|17561.27|17561.27|17566.92|17566.92|17566.92|17566.92|17561.27|17561.27|0
1605024090000|2020-11-10 16:01:30|17567.47|17567.47|17568.38|17568.38|17568.38|17568.38|17567.47|17567.47|0
1605024100000|2020-11-10 16:01:40|17568.65|17568.65|17568.5|17568.5|17569.12|17569.12|17566.29|17566.29|0
1605024110000|2020-11-10 16:01:50|17568.22|17568.22|17568.47|17568.47|17568.47|17568.47|17568.22|17568.22|0
1605024120000|2020-11-10 16:02:00|17568.07|17568.07|17568.92|17568.92|17568.92|17568.92|17563.27|17563.27|0
1605024130000|2020-11-10 16:02:10|17569.17|17569.17|17573.4|17573.4|17574.42|17574.42|17568.77|17568.77|0
1605024140000|2020-11-10 16:02:20|17579.05|17579.05|17576.94|17576.94|17579.05|17579.05|17576.23|17576.23|0
1605024150000|2020-11-10 16:02:30|17577.05|17577.05|17583.46|17583.46|17583.46|17583.46|17577.05|17577.05|0
1605024170000|2020-11-10 16:02:50|17584.37|17584.37|17585.53|17585.53|17585.53|17585.53|17584.37|17584.37|0
1605024180000|2020-11-10 16:03:00|17585.8|17585.8|17586.72|17586.72|17586.72|17586.72|17585.8|17585.8|0
1605024190000|2020-11-10 16:03:10|17583.89|17583.89|17581.99|17581.99|17583.89|17583.89|17581.07|17581.07|0
1605024200000|2020-11-10 16:03:20|17579.16|17579.16|17578.5|17578.5|17579.16|17579.16|17575.68|17575.68|0
1605024210000|2020-11-10 16:03:30|17578.1|17578.1|17579.26|17579.26|17579.26|17579.26|17575.96|17575.96|0
1605024220000|2020-11-10 16:03:40|17579.03|17579.03|17578.59|17578.59|17582.3|17582.3|17576.9|17576.9|0
1605024230000|2020-11-10 16:03:50|17579|17579|17580.23|17580.23|17580.23|17580.23|17579|17579|0
1605024240000|2020-11-10 16:04:00|17580.48|17580.48|17584.51|17584.51|17584.51|17584.51|17580.48|17580.48|0
1605024250000|2020-11-10 16:04:10|17584.97|17584.97|17587.06|17587.06|17587.06|17587.06|17584.57|17584.57|0
1605024260000|2020-11-10 16:04:20|17587.97|17587.97|17589.77|17589.77|17589.77|17589.77|17587.97|17587.97|0
1605024270000|2020-11-10 16:04:30|17592.6|17592.6|17589.32|17589.32|17592.6|17592.6|17589.32|17589.32|0
1605024280000|2020-11-10 16:04:40|17589.84|17589.84|17590.65|17590.65|17591.31|17591.31|17589.84|17589.84|0
1605024290000|2020-11-10 16:04:50|17589.94|17589.94|17587.24|17587.24|17589.94|17589.94|17587.24|17587.24|0
1605024300000|2020-11-10 16:05:00|17587.52|17587.52|17581.83|17581.83|17587.52|17587.52|17581.83|17581.83|0
1605024310000|2020-11-10 16:05:10|17582.29|17582.29|17583|17583|17583|17583|17582.29|17582.29|0
1605024320000|2020-11-10 16:05:20|17582.59|17582.59|17586.16|17586.16|17586.16|17586.16|17582.16|17582.16|0
1605024330000|2020-11-10 16:05:30|17586.56|17586.56|17586.11|17586.11|17586.56|17586.56|17586.11|17586.11|0
1605024340000|2020-11-10 16:05:40|17585.7|17585.7|17584.09|17584.09|17585.7|17585.7|17584.09|17584.09|0
1605024350000|2020-11-10 16:05:50|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|0
1605024360000|2020-11-10 16:06:00|17584|17584|17583.59|17583.59|17586.42|17586.42|17583.48|17583.48|0
1605024370000|2020-11-10 16:06:10|17580.77|17580.77|17580.59|17580.59|17580.77|17580.77|17577.94|17577.94|0
1605024380000|2020-11-10 16:06:20|17581.14|17581.14|17582.16|17582.16|17582.16|17582.16|17581.14|17581.14|0
1605024390000|2020-11-10 16:06:30|17582.56|17582.56|17584.83|17584.83|17584.83|17584.83|17582.56|17582.56|0
1605024400000|2020-11-10 16:06:40|17585.64|17585.64|17585.54|17585.54|17585.64|17585.64|17584.83|17584.83|0
1605024410000|2020-11-10 16:06:50|17585.78|17585.78|17587.29|17587.29|17588.72|17588.72|17585.78|17585.78|0
1605024420000|2020-11-10 16:07:00|17587.4|17587.4|17586.64|17586.64|17587.4|17587.4|17586.18|17586.18|0
1605024430000|2020-11-10 16:07:10|17586.23|17586.23|17585.83|17585.83|17586.23|17586.23|17585.59|17585.59|0
1605024440000|2020-11-10 16:07:20|17585.94|17585.94|17585.6|17585.6|17585.94|17585.94|17585.6|17585.6|0
1605024450000|2020-11-10 16:07:30|17584.89|17584.89|17580.46|17580.46|17584.89|17584.89|17580.46|17580.46|0
1605024460000|2020-11-10 16:07:40|17580.72|17580.72|17585.91|17585.91|17585.91|17585.91|17580.32|17580.32|0
1605024470000|2020-11-10 16:07:50|17586.62|17586.62|17585.72|17585.72|17586.62|17586.62|17584.49|17584.49|0
1605024480000|2020-11-10 16:08:00|17585.96|17585.96|17585.02|17585.02|17585.96|17585.96|17585.02|17585.02|0
1605024490000|2020-11-10 16:08:10|17585.54|17585.54|17578.61|17578.61|17587.09|17587.09|17578.61|17578.61|0
1605024500000|2020-11-10 16:08:20|17575.79|17575.79|17572.56|17572.56|17576.42|17576.42|17572.56|17572.56|0
1605024510000|2020-11-10 16:08:30|17572.11|17572.11|17570.64|17570.64|17572.11|17572.11|17570.39|17570.39|0
1605024520000|2020-11-10 16:08:40|17570.9|17570.9|17571.61|17571.61|17571.61|17571.61|17570.9|17570.9|0
1605024530000|2020-11-10 16:08:50|17569.99|17569.99|17570.27|17570.27|17570.73|17570.73|17569.99|17569.99|0
1605024540000|2020-11-10 16:09:00|17570.68|17570.68|17571.1|17571.1|17573.52|17573.52|17570.43|17570.43|0
1605024550000|2020-11-10 16:09:10|17570.99|17570.99|17571.96|17571.96|17571.96|17571.96|17570.99|17570.99|0
1605024560000|2020-11-10 16:09:20|17571.25|17571.25|17570.46|17570.46|17571.25|17571.25|17569.65|17569.65|0
1605024570000|2020-11-10 16:09:30|17570.22|17570.22|17569.81|17569.81|17570.62|17570.62|17569.41|17569.41|0
1605024580000|2020-11-10 16:09:40|17570.72|17570.72|17571.43|17571.43|17571.43|17571.43|17570.72|17570.72|0
1605024590000|2020-11-10 16:09:50|17571.17|17571.17|17570.46|17570.46|17571.17|17571.17|17570.46|17570.46|0
1605024600000|2020-11-10 16:10:00|17569.55|17569.55|17570.2|17570.2|17570.2|17570.2|17569.29|17569.29|0
1605024610000|2020-11-10 16:10:10|17571.41|17571.41|17571.41|17571.41|17571.41|17571.41|17571.41|17571.41|0
1605024620000|2020-11-10 16:10:20|17568.59|17568.59|17567.88|17567.88|17568.59|17568.59|17567.88|17567.88|0
1605024630000|2020-11-10 16:10:30|17568.15|17568.15|17556.53|17556.53|17568.15|17568.15|17556.53|17556.53|0
1605024640000|2020-11-10 16:10:40|17556.07|17556.07|17556.07|17556.07|17556.07|17556.07|17556.07|17556.07|0
1605024650000|2020-11-10 16:10:50|17555.03|17555.03|17555.43|17555.43|17555.43|17555.43|17555.03|17555.03|0
1605024660000|2020-11-10 16:11:00|17554.98|17554.98|17557.03|17557.03|17557.03|17557.03|17554.98|17554.98|0
1605024670000|2020-11-10 16:11:10|17557.74|17557.74|17558.36|17558.36|17559.07|17559.07|17557.71|17557.71|0
1605024680000|2020-11-10 16:11:20|17558.82|17558.82|17558.09|17558.09|17558.82|17558.82|17558.09|17558.09|0
1605024700000|2020-11-10 16:11:40|17558.04|17558.04|17558.3|17558.3|17558.3|17558.3|17558.04|17558.04|0
1605024710000|2020-11-10 16:11:50|17558.71|17558.71|17558.88|17558.88|17558.88|17558.88|17558.47|17558.47|0
1605024720000|2020-11-10 16:12:00|17560.04|17560.04|17559.86|17559.86|17560.57|17560.57|17559.86|17559.86|0
1605024730000|2020-11-10 16:12:10|17559.14|17559.14|17558.85|17558.85|17559.26|17559.26|17558.85|17558.85|0
1605024740000|2020-11-10 16:12:20|17559.1|17559.1|17553.46|17553.46|17559.1|17559.1|17552.99|17552.99|0
1605024750000|2020-11-10 16:12:30|17550.63|17550.63|17550.65|17550.65|17550.88|17550.88|17550.63|17550.63|0
1605024760000|2020-11-10 16:12:40|17551.05|17551.05|17552.01|17552.01|17552.01|17552.01|17551.05|17551.05|0
1605024780000|2020-11-10 16:13:00|17552.28|17552.28|17552.04|17552.04|17552.28|17552.28|17551.82|17551.82|0
1605024790000|2020-11-10 16:13:10|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|0
1605024800000|2020-11-10 16:13:20|17552.41|17552.41|17547.64|17547.64|17556.06|17556.06|17547.64|17547.64|0
1605024810000|2020-11-10 16:13:30|17548.09|17548.09|17548.02|17548.02|17548.35|17548.35|17548.02|17548.02|0
1605024820000|2020-11-10 16:13:40|17545.19|17545.19|17546.72|17546.72|17546.72|17546.72|17544.51|17544.51|0
1605024830000|2020-11-10 16:13:50|17546.26|17546.26|17548.27|17548.27|17548.27|17548.27|17546.26|17546.26|0
1605024840000|2020-11-10 16:14:00|17548.67|17548.67|17548.27|17548.27|17548.67|17548.67|17548.27|17548.27|0
1605024850000|2020-11-10 16:14:10|17548.54|17548.54|17548.77|17548.77|17548.77|17548.77|17548.54|17548.54|0
1605024860000|2020-11-10 16:14:20|17551.59|17551.59|17553.43|17553.43|17553.89|17553.89|17551.07|17551.07|0
1605024870000|2020-11-10 16:14:30|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|0
1605024880000|2020-11-10 16:14:40|17551.46|17551.46|17551.21|17551.21|17553.08|17553.08|17550.26|17550.26|0
1605024890000|2020-11-10 16:14:50|17551.67|17551.67|17552.55|17552.55|17553.26|17553.26|17551.67|17551.67|0
1605024900000|2020-11-10 16:15:00|17552.32|17552.32|17549.73|17549.73|17552.32|17552.32|17549.73|17549.73|0
1605024910000|2020-11-10 16:15:10|17546.91|17546.91|17546.05|17546.05|17547.62|17547.62|17546.05|17546.05|0
1605024920000|2020-11-10 16:15:20|17540.4|17540.4|17541.11|17541.11|17541.11|17541.11|17540.4|17540.4|0
1605024930000|2020-11-10 16:15:30|17540.4|17540.4|17540.29|17540.29|17541.24|17541.24|17540.14|17540.14|0
1605024940000|2020-11-10 16:15:40|17540.57|17540.57|17543.71|17543.71|17546.08|17546.08|17540.43|17540.43|0
1605024950000|2020-11-10 16:15:50|17546.53|17546.53|17552.45|17552.45|17552.45|17552.45|17545.43|17545.43|0
1605024960000|2020-11-10 16:16:00|17552.05|17552.05|17550.42|17550.42|17552.28|17552.28|17549.45|17549.45|0
1605024970000|2020-11-10 16:16:10|17553.24|17553.24|17553.13|17553.13|17553.65|17553.65|17553.13|17553.13|0
1605024980000|2020-11-10 16:16:20|17552.73|17552.73|17552.23|17552.23|17552.73|17552.73|17551.95|17551.95|0
1605024990000|2020-11-10 16:16:30|17551.97|17551.97|17547.39|17547.39|17551.97|17551.97|17544.56|17544.56|0
1605025000000|2020-11-10 16:16:40|17548.1|17548.1|17547.94|17547.94|17548.91|17548.91|17547.94|17547.94|0
1605025010000|2020-11-10 16:16:50|17546.77|17546.77|17542.71|17542.71|17546.77|17546.77|17542.71|17542.71|0
1605025020000|2020-11-10 16:17:00|17545.28|17545.28|17547.98|17547.98|17548.69|17548.69|17539.96|17539.96|0
1605025030000|2020-11-10 16:17:10|17548.79|17548.79|17545.43|17545.43|17548.79|17548.79|17545.43|17545.43|0
1605025040000|2020-11-10 16:17:20|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|0
1605025050000|2020-11-10 16:17:30|17543.01|17543.01|17546.65|17546.65|17546.65|17546.65|17540.19|17540.19|0
1605025060000|2020-11-10 16:17:40|17546.4|17546.4|17538.83|17538.83|17546.4|17546.4|17538.83|17538.83|0
1605025070000|2020-11-10 16:17:50|17538.42|17538.42|17537.25|17537.25|17538.42|17538.42|17537.25|17537.25|0
1605025080000|2020-11-10 16:18:00|17537.5|17537.5|17534.95|17534.95|17537.5|17537.5|17534.67|17534.67|0
1605025090000|2020-11-10 16:18:10|17535.35|17535.35|17535.61|17535.61|17535.61|17535.61|17535.35|17535.35|0
1605025100000|2020-11-10 16:18:20|17535.21|17535.21|17537.35|17537.35|17537.35|17537.35|17534.52|17534.52|0
1605025110000|2020-11-10 16:18:30|17536.64|17536.64|17545.17|17545.17|17545.45|17545.45|17536.64|17536.64|0
1605025120000|2020-11-10 16:18:40|17544.92|17544.92|17550.98|17550.98|17553.35|17553.35|17544.47|17544.47|0
1605025130000|2020-11-10 16:18:50|17550.87|17550.87|17556.49|17556.49|17556.49|17556.49|17550.61|17550.61|0
1605025140000|2020-11-10 16:19:00|17559.31|17559.31|17570.42|17570.42|17570.42|17570.42|17559.31|17559.31|0
1605025150000|2020-11-10 16:19:10|17567.6|17567.6|17567.89|17567.89|17573.25|17573.25|17567.49|17567.49|0
1605025160000|2020-11-10 16:19:20|17567.18|17567.18|17572.81|17572.81|17572.81|17572.81|17566.91|17566.91|0
1605025170000|2020-11-10 16:19:30|17567.16|17567.16|17569.71|17569.71|17572.81|17572.81|17567.16|17567.16|0
1605025180000|2020-11-10 16:19:40|17570.11|17570.11|17574.04|17574.04|17574.04|17574.04|17570.11|17570.11|0
1605025190000|2020-11-10 16:19:50|17573.48|17573.48|17573.58|17573.58|17573.58|17573.58|17572.77|17572.77|0
1605025200000|2020-11-10 16:20:00|17574.29|17574.29|17574.47|17574.47|17574.47|17574.47|17573.48|17573.48|0
1605025210000|2020-11-10 16:20:10|17574.06|17574.06|17580.63|17580.63|17580.63|17580.63|17574.06|17574.06|0
1605025220000|2020-11-10 16:20:20|17574.98|17574.98|17570.33|17570.33|17574.98|17574.98|17570.33|17570.33|0
1605025230000|2020-11-10 16:20:30|17573.16|17573.16|17572.19|17572.19|17575.98|17575.98|17570.33|17570.33|0
1605025240000|2020-11-10 16:20:40|17572.59|17572.59|17573.3|17573.3|17573.3|17573.3|17571.78|17571.78|0
1605025260000|2020-11-10 16:21:00|17573.56|17573.56|17575.25|17575.25|17578.08|17578.08|17573.56|17573.56|0
1605025270000|2020-11-10 16:21:10|17563.95|17563.95|17558.3|17558.3|17566.78|17566.78|17558.3|17558.3|0
1605025280000|2020-11-10 16:21:20|17561.13|17561.13|17557.9|17557.9|17562.83|17562.83|17557.18|17557.18|0
1605025290000|2020-11-10 16:21:30|17560.72|17560.72|17560.67|17560.67|17561.08|17561.08|17560.27|17560.27|0
1605025300000|2020-11-10 16:21:40|17560.56|17560.56|17567.37|17567.37|17567.37|17567.37|17557.74|17557.74|0
1605025310000|2020-11-10 16:21:50|17567.83|17567.83|17577.73|17577.73|17578.18|17578.18|17567.83|17567.83|0
1605025320000|2020-11-10 16:22:00|17577.84|17577.84|17572.64|17572.64|17578.29|17578.29|17572.64|17572.64|0
1605025330000|2020-11-10 16:22:10|17572.37|17572.37|17556.12|17556.12|17572.37|17572.37|17556.12|17556.12|0
1605025340000|2020-11-10 16:22:20|17555.41|17555.41|17558.23|17558.23|17558.23|17558.23|17555.41|17555.41|0
1605025350000|2020-11-10 16:22:30|17558.95|17558.95|17561.79|17561.79|17561.79|17561.79|17558.95|17558.95|0
1605025360000|2020-11-10 16:22:40|17562.03|17562.03|17557.58|17557.58|17562.03|17562.03|17557.58|17557.58|0
1605025370000|2020-11-10 16:22:50|17557.99|17557.99|17557.54|17557.54|17557.99|17557.99|17556.4|17556.4|0
1605025380000|2020-11-10 16:23:00|17557.28|17557.28|17556.88|17556.88|17557.28|17557.28|17556.88|17556.88|0
1605025390000|2020-11-10 16:23:10|17556.42|17556.42|17554.98|17554.98|17556.42|17556.42|17552.16|17552.16|0
1605025400000|2020-11-10 16:23:20|17557.81|17557.81|17558.26|17558.26|17558.26|17558.26|17554.98|17554.98|0
1605025410000|2020-11-10 16:23:30|17555.44|17555.44|17557.71|17557.71|17557.71|17557.71|17554.89|17554.89|0
1605025420000|2020-11-10 16:23:40|17554.89|17554.89|17558.38|17558.38|17558.38|17558.38|17554.89|17554.89|0
1605025430000|2020-11-10 16:23:50|17558.61|17558.61|17556.25|17556.25|17559.08|17559.08|17556.25|17556.25|0
1605025440000|2020-11-10 16:24:00|17555.85|17555.85|17558.69|17558.69|17558.93|17558.93|17555.85|17555.85|0
1605025450000|2020-11-10 16:24:10|17558.44|17558.44|17558.42|17558.42|17558.44|17558.44|17555.61|17555.61|0
1605025460000|2020-11-10 16:24:20|17558.65|17558.65|17560.17|17560.17|17560.17|17560.17|17558.65|17558.65|0
1605025470000|2020-11-10 16:24:30|17560.43|17560.43|17561.59|17561.59|17561.59|17561.59|17560.43|17560.43|0
1605025480000|2020-11-10 16:24:40|17564.42|17564.42|17564.2|17564.2|17564.94|17564.94|17564.2|17564.2|0
1605025500000|2020-11-10 16:25:00|17564.61|17564.61|17566.32|17566.32|17566.72|17566.72|17563.9|17563.9|0
1605025510000|2020-11-10 16:25:10|17566.05|17566.05|17571.9|17571.9|17572.16|17572.16|17566.05|17566.05|0
1605025520000|2020-11-10 16:25:20|17571.64|17571.64|17572.14|17572.14|17573.13|17573.13|17571.64|17571.64|0
1605025530000|2020-11-10 16:25:30|17572.37|17572.37|17571.83|17571.83|17575.2|17575.2|17571.58|17571.58|0
1605025540000|2020-11-10 16:25:40|17571.43|17571.43|17570.86|17570.86|17572.11|17572.11|17570.86|17570.86|0
1605025550000|2020-11-10 16:25:50|17573.68|17573.68|17568.61|17568.61|17573.68|17573.68|17568.61|17568.61|0
1605025560000|2020-11-10 16:26:00|17568.36|17568.36|17568.13|17568.13|17568.54|17568.54|17567.68|17567.68|0
1605025570000|2020-11-10 16:26:10|17568.54|17568.54|17571.36|17571.36|17571.36|17571.36|17568.13|17568.13|0
1605025580000|2020-11-10 16:26:20|17571.62|17571.62|17574.89|17574.89|17574.89|17574.89|17571.36|17571.36|0
1605025590000|2020-11-10 16:26:30|17575.3|17575.3|17578.21|17578.21|17581.04|17581.04|17575.07|17575.07|0
1605025600000|2020-11-10 16:26:40|17577.98|17577.98|17580.35|17580.35|17580.35|17580.35|17577.53|17577.53|0
1605025610000|2020-11-10 16:26:50|17579.95|17579.95|17578.71|17578.71|17579.95|17579.95|17578.71|17578.71|0
1605025620000|2020-11-10 16:27:00|17578.49|17578.49|17579.84|17579.84|17579.84|17579.84|17576.78|17576.78|0
1605025630000|2020-11-10 16:27:10|17579.13|17579.13|17583.05|17583.05|17583.05|17583.05|17578.68|17578.68|0
1605025640000|2020-11-10 16:27:20|17583.5|17583.5|17583.64|17583.64|17586.46|17586.46|17583.5|17583.5|0
1605025650000|2020-11-10 16:27:30|17584.35|17584.35|17586.6|17586.6|17586.6|17586.6|17584.35|17584.35|0
1605025660000|2020-11-10 16:27:40|17587.31|17587.31|17590.1|17590.1|17590.1|17590.1|17587.31|17587.31|0
1605025670000|2020-11-10 16:27:50|17592.92|17592.92|17604.11|17604.11|17604.11|17604.11|17586.82|17586.82|0
1605025680000|2020-11-10 16:28:00|17604.37|17604.37|17595.22|17595.22|17604.37|17604.37|17595.22|17595.22|0
1605025690000|2020-11-10 16:28:10|17595.62|17595.62|17596.58|17596.58|17597.44|17597.44|17595.22|17595.22|0
1605025700000|2020-11-10 16:28:20|17597.03|17597.03|17599.14|17599.14|17599.4|17599.4|17597.03|17597.03|0
1605025710000|2020-11-10 16:28:30|17601.97|17601.97|17602.14|17602.14|17602.88|17602.88|17601.89|17601.89|0
1605025720000|2020-11-10 16:28:40|17601.74|17601.74|17594.83|17594.83|17607.64|17607.64|17594.83|17594.83|0
1605025730000|2020-11-10 16:28:50|17594.43|17594.43|17601.46|17601.46|17603.59|17603.59|17593.98|17593.98|0
1605025740000|2020-11-10 16:29:00|17601.23|17601.23|17602.36|17602.36|17608.01|17608.01|17600.83|17600.83|0
1605025750000|2020-11-10 16:29:10|17602.08|17602.08|17606.03|17606.03|17607.47|17607.47|17601.67|17601.67|0
1605025760000|2020-11-10 16:29:20|17606.43|17606.43|17605.71|17605.71|17606.52|17606.52|17605.07|17605.07|0
1605025770000|2020-11-10 16:29:30|17605.97|17605.97|17610.03|17610.03|17610.03|17610.03|17605.97|17605.97|0
1605025780000|2020-11-10 16:29:40|17609.78|17609.78|17608.69|17608.69|17613.18|17613.18|17606.96|17606.96|0
1605025790000|2020-11-10 16:29:50|17607.97|17607.97|17613.19|17613.19|17618.84|17618.84|17605.62|17605.62|0
1605082500000|2020-11-11 08:15:00|17547.16|17547.16|17553.56|17553.56|17553.56|17553.56|17544.34|17544.34|0
1605082510000|2020-11-11 08:15:10|17554.09|17554.09|17556.1|17556.1|17556.1|17556.1|17554.09|17554.09|0
1605082520000|2020-11-11 08:15:20|17556.35|17556.35|17551.12|17551.12|17556.35|17556.35|17546.19|17546.19|0
1605082530000|2020-11-11 08:15:30|17551.81|17551.81|17551.81|17551.81|17551.81|17551.81|17546.16|17546.16|0
1605082540000|2020-11-11 08:15:40|17554.63|17554.63|17564.42|17564.42|17564.42|17564.42|17554.63|17554.63|0
1605082550000|2020-11-11 08:15:50|17565.32|17565.32|17569.8|17569.8|17571.32|17571.32|17565.32|17565.32|0
1605082560000|2020-11-11 08:16:00|17566.98|17566.98|17565.38|17565.38|17568.21|17568.21|17565.38|17565.38|0
1605082570000|2020-11-11 08:16:10|17564.6|17564.6|17567.43|17567.43|17567.43|17567.43|17562.88|17562.88|0
1605082580000|2020-11-11 08:16:20|17562.46|17562.46|17562.21|17562.21|17562.46|17562.46|17562.21|17562.21|0
1605082590000|2020-11-11 08:16:30|17561.23|17561.23|17559.75|17559.75|17561.23|17561.23|17559.75|17559.75|0
1605082610000|2020-11-11 08:16:50|17557.03|17557.03|17581.14|17581.14|17581.14|17581.14|17557.03|17557.03|0
1605082620000|2020-11-11 08:17:00|17578.32|17578.32|17578.99|17578.99|17578.99|17578.99|17575.49|17575.49|0
1605082630000|2020-11-11 08:17:10|17584.64|17584.64|17583.48|17583.48|17584.64|17584.64|17580.66|17580.66|0
1605082640000|2020-11-11 08:17:20|17586.31|17586.31|17589.13|17589.13|17589.13|17589.13|17583.48|17583.48|0
1605082650000|2020-11-11 08:17:30|17588.98|17588.98|17599.56|17599.56|17599.81|17599.81|17587.2|17587.2|0
1605082660000|2020-11-11 08:17:40|17599.31|17599.31|17591.3|17591.3|17599.31|17599.31|17591.3|17591.3|0
1605082670000|2020-11-11 08:17:50|17590.9|17590.9|17591.98|17591.98|17597.85|17597.85|17589.37|17589.37|0
1605082680000|2020-11-11 08:18:00|17589.15|17589.15|17578.19|17578.19|17591.25|17591.25|17578.19|17578.19|0
1605082690000|2020-11-11 08:18:10|17581.02|17581.02|17591.17|17591.17|17591.17|17591.17|17579.62|17579.62|0
1605082700000|2020-11-11 08:18:20|17588.34|17588.34|17587.79|17587.79|17596.4|17596.4|17587.79|17587.79|0
1605082710000|2020-11-11 08:18:30|17584.96|17584.96|17577.92|17577.92|17584.96|17584.96|17577.92|17577.92|0
1605082720000|2020-11-11 08:18:40|17579.4|17579.4|17576.34|17576.34|17582.02|17582.02|17576.34|17576.34|0
1605082730000|2020-11-11 08:18:50|17576.87|17576.87|17582.43|17582.43|17582.43|17582.43|17572.82|17572.82|0
1605082740000|2020-11-11 08:19:00|17585.25|17585.25|17585.25|17585.25|17585.25|17585.25|17582.43|17582.43|0
1605082750000|2020-11-11 08:19:10|17584.52|17584.52|17591.13|17591.13|17592.75|17592.75|17584.27|17584.27|0
1605082760000|2020-11-11 08:19:20|17589.77|17589.77|17582.8|17582.8|17589.77|17589.77|17582.8|17582.8|0
1605082770000|2020-11-11 08:19:30|17581.81|17581.81|17589.76|17589.76|17589.76|17589.76|17581.29|17581.29|0
1605082780000|2020-11-11 08:19:40|17591.33|17591.33|17589.67|17589.67|17591.33|17591.33|17586.85|17586.85|0
1605082790000|2020-11-11 08:19:50|17586.85|17586.85|17585.13|17585.13|17589.67|17589.67|17584.72|17584.72|0
1605082800000|2020-11-11 08:20:00|17583.77|17583.77|17582.35|17582.35|17583.77|17583.77|17579.52|17579.52|0
1605082810000|2020-11-11 08:20:10|17579.52|17579.52|17583.29|17583.29|17583.29|17583.29|17576.7|17576.7|0
1605082820000|2020-11-11 08:20:20|17580.46|17580.46|17576.73|17576.73|17581.37|17581.37|17576.73|17576.73|0
1605082830000|2020-11-11 08:20:30|17574.71|17574.71|17570.52|17570.52|17574.71|17574.71|17570.52|17570.52|0
1605082840000|2020-11-11 08:20:40|17570.18|17570.18|17573.97|17573.97|17573.97|17573.97|17570.18|17570.18|0
1605082850000|2020-11-11 08:20:50|17571.15|17571.15|17562.89|17562.89|17580.51|17580.51|17562.89|17562.89|0
1605082860000|2020-11-11 08:21:00|17560.07|17560.07|17567.31|17567.31|17569.62|17569.62|17560.07|17560.07|0
1605082870000|2020-11-11 08:21:10|17578.61|17578.61|17579.38|17579.38|17579.38|17579.38|17578.61|17578.61|0
1605082880000|2020-11-11 08:21:20|17577.72|17577.72|17579.89|17579.89|17579.89|17579.89|17570.7|17570.7|0
1605082890000|2020-11-11 08:21:30|17577.06|17577.06|17586.2|17586.2|17586.2|17586.2|17577.06|17577.06|0
1605082900000|2020-11-11 08:21:40|17583.38|17583.38|17588.81|17588.81|17588.81|17588.81|17583.38|17583.38|0
1605082910000|2020-11-11 08:21:50|17597.29|17597.29|17591.64|17591.64|17597.29|17597.29|17591.64|17591.64|0
1605082920000|2020-11-11 08:22:00|17597.29|17597.29|17596.73|17596.73|17599.55|17599.55|17596.73|17596.73|0
1605082930000|2020-11-11 08:22:10|17593.9|17593.9|17589.44|17589.44|17593.9|17593.9|17589.44|17589.44|0
1605082940000|2020-11-11 08:22:20|17590.42|17590.42|17590.42|17590.42|17590.42|17590.42|17590.42|17590.42|0
1605082950000|2020-11-11 08:22:30|17589.97|17589.97|17592.49|17592.49|17592.49|17592.49|17589.97|17589.97|0
1605082960000|2020-11-11 08:22:40|17592.95|17592.95|17599.82|17599.82|17599.82|17599.82|17592.95|17592.95|0
1605082970000|2020-11-11 08:22:50|17596.99|17596.99|17597.53|17597.53|17598.61|17598.61|17596.99|17596.99|0
1605082980000|2020-11-11 08:23:00|17598.95|17598.95|17600.25|17600.25|17600.25|17600.25|17598.95|17598.95|0
1605082990000|2020-11-11 08:23:10|17599.76|17599.76|17597.37|17597.37|17599.76|17599.76|17597.37|17597.37|0
1605083000000|2020-11-11 08:23:20|17596.92|17596.92|17597.83|17597.83|17597.83|17597.83|17596.47|17596.47|0
1605083010000|2020-11-11 08:23:30|17597.33|17597.33|17599.42|17599.42|17599.42|17599.42|17597.09|17597.09|0
1605083020000|2020-11-11 08:23:40|17606.88|17606.88|17607.37|17607.37|17607.37|17607.37|17601.72|17601.72|0
1605083030000|2020-11-11 08:23:50|17606.92|17606.92|17603.64|17603.64|17606.92|17606.92|17603.64|17603.64|0
1605083040000|2020-11-11 08:24:00|17602.72|17602.72|17600.15|17600.15|17602.72|17602.72|17591.42|17591.42|0
1605083050000|2020-11-11 08:24:10|17601.38|17601.38|17599.49|17599.49|17601.38|17601.38|17598.58|17598.58|0
1605083060000|2020-11-11 08:24:20|17600.4|17600.4|17604.21|17604.21|17609.32|17609.32|17600.4|17600.4|0
1605083070000|2020-11-11 08:24:30|17602.08|17602.08|17593.69|17593.69|17602.08|17602.08|17593.69|17593.69|0
1605083080000|2020-11-11 08:24:40|17593.23|17593.23|17592.53|17592.53|17593.23|17593.23|17592.53|17592.53|0
1605083090000|2020-11-11 08:24:50|17591.05|17591.05|17591.82|17591.82|17591.82|17591.82|17591.05|17591.05|0
1605083100000|2020-11-11 08:25:00|17591.56|17591.56|17593.42|17593.42|17593.42|17593.42|17590.59|17590.59|0
1605083110000|2020-11-11 08:25:10|17594.84|17594.84|17594.84|17594.84|17594.84|17594.84|17594.84|17594.84|0
1605083120000|2020-11-11 08:25:20|17594.35|17594.35|17596.82|17596.82|17596.82|17596.82|17594.35|17594.35|0
1605083130000|2020-11-11 08:25:30|17597.27|17597.27|17606.05|17606.05|17606.05|17606.05|17595.16|17595.16|0
1605083140000|2020-11-11 08:25:40|17609.83|17609.83|17609.76|17609.76|17609.83|17609.83|17609.02|17609.02|0
1605083150000|2020-11-11 08:25:50|17610.17|17610.17|17611.49|17611.49|17611.49|17611.49|17610.17|17610.17|0
1605083160000|2020-11-11 08:26:00|17611|17611|17606.54|17606.54|17611|17611|17604.76|17604.76|0
1605083170000|2020-11-11 08:26:10|17604.41|17604.41|17621.06|17621.06|17622.27|17622.27|17604.41|17604.41|0
1605083180000|2020-11-11 08:26:20|17623.88|17623.88|17621.24|17621.24|17623.88|17623.88|17621.24|17621.24|0
1605083190000|2020-11-11 08:26:30|17621.76|17621.76|17625.3|17625.3|17625.3|17625.3|17621.76|17621.76|0
1605083200000|2020-11-11 08:26:40|17624.85|17624.85|17624.44|17624.44|17624.85|17624.85|17624.44|17624.44|0
1605083210000|2020-11-11 08:26:50|17630.09|17630.09|17636.76|17636.76|17636.76|17636.76|17630.09|17630.09|0
1605083220000|2020-11-11 08:27:00|17635.34|17635.34|17634.47|17634.47|17635.77|17635.77|17634.47|17634.47|0
1605083230000|2020-11-11 08:27:10|17634.35|17634.35|17633|17633|17634.35|17634.35|17633|17633|0
1605083240000|2020-11-11 08:27:20|17632.28|17632.28|17631.43|17631.43|17632.28|17632.28|17630.69|17630.69|0
1605083250000|2020-11-11 08:27:30|17620.13|17620.13|17611.65|17611.65|17620.38|17620.38|17611.65|17611.65|0
1605083260000|2020-11-11 08:27:40|17613.84|17613.84|17614.47|17614.47|17614.47|17614.47|17613.84|17613.84|0
1605083270000|2020-11-11 08:27:50|17615.18|17615.18|17615.18|17615.18|17615.18|17615.18|17615.18|17615.18|0
1605083280000|2020-11-11 08:28:00|17615.89|17615.89|17617.88|17617.88|17617.88|17617.88|17615.89|17615.89|0
1605083290000|2020-11-11 08:28:10|17615.94|17615.94|17634.3|17634.3|17634.3|17634.3|17614.52|17614.52|0
1605083310000|2020-11-11 08:28:30|17625.82|17625.82|17625.82|17625.82|17625.82|17625.82|17625.82|17625.82|0
1605083320000|2020-11-11 08:28:40|17623|17623|17628.81|17628.81|17628.81|17628.81|17623|17623|0
1605083330000|2020-11-11 08:28:50|17627.34|17627.34|17627.09|17627.09|17627.34|17627.34|17627.09|17627.09|0
1605083340000|2020-11-11 08:29:00|17626.38|17626.38|17626.32|17626.32|17629.15|17629.15|17626.32|17626.32|0
1605083350000|2020-11-11 08:29:10|17626.16|17626.16|17626.7|17626.7|17627.15|17627.15|17618.68|17618.68|0
1605083360000|2020-11-11 08:29:20|17626.94|17626.94|17626.94|17626.94|17626.94|17626.94|17626.94|17626.94|0
1605083370000|2020-11-11 08:29:30|17629.77|17629.77|17626.23|17626.23|17629.77|17629.77|17626.23|17626.23|0
1605083380000|2020-11-11 08:29:40|17623.41|17623.41|17626.19|17626.19|17626.19|17626.19|17623.41|17623.41|0
1605083390000|2020-11-11 08:29:50|17627.78|17627.78|17628.23|17628.23|17628.23|17628.23|17627.78|17627.78|0
1605083400000|2020-11-11 08:30:00|17628.46|17628.46|17630.21|17630.21|17630.21|17630.21|17627.16|17627.16|0
1605083410000|2020-11-11 08:30:10|17628.39|17628.39|17625.49|17625.49|17628.39|17628.39|17625.16|17625.16|0
1605083420000|2020-11-11 08:30:20|17625.25|17625.25|17616.64|17616.64|17625.25|17625.25|17616.64|17616.64|0
1605083430000|2020-11-11 08:30:30|17616.23|17616.23|17605.26|17605.26|17616.23|17616.23|17605.26|17605.26|0
1605083440000|2020-11-11 08:30:40|17601.07|17601.07|17604.06|17604.06|17612.54|17612.54|17601.07|17601.07|0
1605083450000|2020-11-11 08:30:50|17601.24|17601.24|17608.33|17608.33|17608.33|17608.33|17601.24|17601.24|0
1605083460000|2020-11-11 08:31:00|17607.62|17607.62|17606.43|17606.43|17607.62|17607.62|17603.61|17603.61|0
1605083470000|2020-11-11 08:31:10|17605.52|17605.52|17606.06|17606.06|17608.89|17608.89|17605.28|17605.28|0
1605083480000|2020-11-11 08:31:20|17608.89|17608.89|17596.88|17596.88|17608.89|17608.89|17596.88|17596.88|0
1605083490000|2020-11-11 08:31:30|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|0
1605083500000|2020-11-11 08:31:40|17596.92|17596.92|17597.11|17597.11|17599.94|17599.94|17594.29|17594.29|0
1605083520000|2020-11-11 08:32:00|17596.86|17596.86|17583.67|17583.67|17598.07|17598.07|17583.67|17583.67|0
1605083530000|2020-11-11 08:32:10|17580.85|17580.85|17583.67|17583.67|17583.67|17583.67|17580.85|17580.85|0
1605083540000|2020-11-11 08:32:20|17584.84|17584.84|17585.3|17585.3|17588.37|17588.37|17582.72|17582.72|0
1605083550000|2020-11-11 08:32:30|17585.04|17585.04|17584.21|17584.21|17585.04|17585.04|17584.21|17584.21|0
1605083560000|2020-11-11 08:32:40|17583.76|17583.76|17583.76|17583.76|17583.76|17583.76|17583.76|17583.76|0
1605083570000|2020-11-11 08:32:50|17583.11|17583.11|17583.11|17583.11|17583.11|17583.11|17583.11|17583.11|0
1605083580000|2020-11-11 08:33:00|17581.89|17581.89|17595.79|17595.79|17595.79|17595.79|17581.89|17581.89|0
1605083590000|2020-11-11 08:33:10|17598.61|17598.61|17597.83|17597.83|17598.61|17598.61|17593.32|17593.32|0
1605083600000|2020-11-11 08:33:20|17597.06|17597.06|17592.22|17592.22|17597.06|17597.06|17591.41|17591.41|0
1605083620000|2020-11-11 08:33:40|17593|17593|17597.33|17597.33|17598.08|17598.08|17593|17593|0
1605083630000|2020-11-11 08:33:50|17596.59|17596.59|17597.9|17597.9|17598.16|17598.16|17596.43|17596.43|0
1605083640000|2020-11-11 08:34:00|17596.99|17596.99|17587.85|17587.85|17596.99|17596.99|17587.85|17587.85|0
1605083650000|2020-11-11 08:34:10|17587.6|17587.6|17586.18|17586.18|17587.6|17587.6|17586.18|17586.18|0
1605083660000|2020-11-11 08:34:20|17589.01|17589.01|17583.36|17583.36|17589.01|17589.01|17583.36|17583.36|0
1605083680000|2020-11-11 08:34:40|17584.17|17584.17|17586.99|17586.99|17586.99|17586.99|17584.17|17584.17|0
1605083690000|2020-11-11 08:34:50|17584.17|17584.17|17587.25|17587.25|17587.25|17587.25|17584.17|17584.17|0
1605083700000|2020-11-11 08:35:00|17590.07|17590.07|17592.52|17592.52|17595.34|17595.34|17589.62|17589.62|0
1605083710000|2020-11-11 08:35:10|17592.85|17592.85|17592.39|17592.39|17593.34|17593.34|17592.39|17592.39|0
1605083720000|2020-11-11 08:35:20|17593.05|17593.05|17592.81|17592.81|17598.46|17598.46|17592.81|17592.81|0
1605083730000|2020-11-11 08:35:30|17589.98|17589.98|17589.98|17589.98|17592.81|17592.81|17589.98|17589.98|0
1605083740000|2020-11-11 08:35:40|17589.07|17589.07|17587.67|17587.67|17590.48|17590.48|17587.67|17587.67|0
1605083760000|2020-11-11 08:36:00|17588.38|17588.38|17590.05|17590.05|17590.05|17590.05|17588.38|17588.38|0
1605083770000|2020-11-11 08:36:10|17587.22|17587.22|17588.38|17588.38|17588.38|17588.38|17587.22|17587.22|0
1605083780000|2020-11-11 08:36:20|17591.2|17591.2|17592.74|17592.74|17592.74|17592.74|17591.2|17591.2|0
1605083790000|2020-11-11 08:36:30|17592.29|17592.29|17592.04|17592.04|17592.29|17592.29|17592.04|17592.04|0
1605083800000|2020-11-11 08:36:40|17591.33|17591.33|17589.84|17589.84|17592.04|17592.04|17589.84|17589.84|0
1605083810000|2020-11-11 08:36:50|17589.38|17589.38|17583.73|17583.73|17589.38|17589.38|17583.73|17583.73|0
1605083820000|2020-11-11 08:37:00|17584.19|17584.19|17590.55|17590.55|17590.55|17590.55|17584.19|17584.19|0
1605083830000|2020-11-11 08:37:10|17591.45|17591.45|17598.82|17598.82|17598.82|17598.82|17591.45|17591.45|0
1605083840000|2020-11-11 08:37:20|17598.37|17598.37|17598.37|17598.37|17598.37|17598.37|17598.37|17598.37|0
1605083850000|2020-11-11 08:37:30|17598.09|17598.09|17598.09|17598.09|17598.09|17598.09|17598.09|17598.09|0
1605083860000|2020-11-11 08:37:40|17598.87|17598.87|17603.33|17603.33|17606.15|17606.15|17598.87|17598.87|0
1605083870000|2020-11-11 08:37:50|17604.04|17604.04|17605.92|17605.92|17605.92|17605.92|17604.04|17604.04|0
1605083880000|2020-11-11 08:38:00|17608.74|17608.74|17613.94|17613.94|17613.94|17613.94|17608.74|17608.74|0
1605083890000|2020-11-11 08:38:10|17614.49|17614.49|17617.91|17617.91|17617.91|17617.91|17614.49|17614.49|0
1605083900000|2020-11-11 08:38:20|17621.56|17621.56|17623.86|17623.86|17623.86|17623.86|17621.56|17621.56|0
1605083920000|2020-11-11 08:38:40|17629.51|17629.51|17632.34|17632.34|17636.58|17636.58|17629.51|17629.51|0
1605083930000|2020-11-11 08:38:50|17629.51|17629.51|17636|17636|17638.33|17638.33|17629.51|17629.51|0
1605083940000|2020-11-11 08:39:00|17638.82|17638.82|17643.15|17643.15|17643.15|17643.15|17638.3|17638.3|0
1605083950000|2020-11-11 08:39:10|17645.97|17645.97|17645.22|17645.22|17651.58|17651.58|17645.22|17645.22|0
1605083960000|2020-11-11 08:39:20|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|0
1605083970000|2020-11-11 08:39:30|17646.21|17646.21|17647.34|17647.34|17647.34|17647.34|17644.52|17644.52|0
1605083980000|2020-11-11 08:39:40|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|0
1605083990000|2020-11-11 08:39:50|17646.05|17646.05|17646.31|17646.31|17646.31|17646.31|17645.5|17645.5|0
1605084000000|2020-11-11 08:40:00|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|17642.9|17642.9|0
1605084010000|2020-11-11 08:40:10|17643.73|17643.73|17647.17|17647.17|17647.17|17647.17|17643.73|17643.73|0
1605084020000|2020-11-11 08:40:20|17647.45|17647.45|17647.95|17647.95|17647.95|17647.95|17646.74|17646.74|0
1605084030000|2020-11-11 08:40:30|17647.46|17647.46|17648.66|17648.66|17648.66|17648.66|17645.13|17645.13|0
1605084040000|2020-11-11 08:40:40|17646.79|17646.79|17646.79|17646.79|17646.79|17646.79|17646.79|17646.79|0
1605084050000|2020-11-11 08:40:50|17645.19|17645.19|17645.28|17645.28|17647.3|17647.3|17645.19|17645.19|0
1605084060000|2020-11-11 08:41:00|17642.14|17642.14|17640.24|17640.24|17642.14|17642.14|17640.24|17640.24|0
1605084070000|2020-11-11 08:41:10|17640.69|17640.69|17640.95|17640.95|17640.95|17640.95|17638.13|17638.13|0
1605084080000|2020-11-11 08:41:20|17638.13|17638.13|17638.84|17638.84|17638.84|17638.84|17638.13|17638.13|0
1605084090000|2020-11-11 08:41:30|17639.75|17639.75|17646.11|17646.11|17646.11|17646.11|17639.75|17639.75|0
1605084110000|2020-11-11 08:41:50|17645.62|17645.62|17645.07|17645.07|17646.11|17646.11|17645.07|17645.07|0
1605084130000|2020-11-11 08:42:10|17645.88|17645.88|17648.54|17648.54|17648.54|17648.54|17645.88|17645.88|0
1605084140000|2020-11-11 08:42:20|17649.96|17649.96|17653.3|17653.3|17653.3|17653.3|17649.96|17649.96|0
1605084150000|2020-11-11 08:42:30|17653.75|17653.75|17662.59|17662.59|17662.59|17662.59|17653.75|17653.75|0
1605084160000|2020-11-11 08:42:40|17666.23|17666.23|17672.06|17672.06|17672.06|17672.06|17666.23|17666.23|0
1605084170000|2020-11-11 08:42:50|17674.89|17674.89|17672.76|17672.76|17674.89|17674.89|17671.95|17671.95|0
1605084180000|2020-11-11 08:43:00|17673.47|17673.47|17682.08|17682.08|17682.08|17682.08|17673.24|17673.24|0
1605084190000|2020-11-11 08:43:10|17684.92|17684.92|17684.21|17684.21|17684.92|17684.92|17684.21|17684.21|0
1605084200000|2020-11-11 08:43:20|17684.95|17684.95|17684.95|17684.95|17684.95|17684.95|17684.95|17684.95|0
1605084210000|2020-11-11 08:43:30|17687.79|17687.79|17690.62|17690.62|17690.62|17690.62|17687.79|17687.79|0
1605084220000|2020-11-11 08:43:40|17687.79|17687.79|17696.03|17696.03|17696.03|17696.03|17687.79|17687.79|0
1605084230000|2020-11-11 08:43:50|17696.54|17696.54|17689.94|17689.94|17696.54|17696.54|17689.94|17689.94|0
1605084240000|2020-11-11 08:44:00|17691.05|17691.05|17695.54|17695.54|17695.54|17695.54|17690.77|17690.77|0
1605084250000|2020-11-11 08:44:10|17704.01|17704.01|17701.19|17701.19|17704.01|17704.01|17701.19|17701.19|0
1605084260000|2020-11-11 08:44:20|17700.97|17700.97|17698.13|17698.13|17700.97|17700.97|17698.13|17698.13|0
1605084270000|2020-11-11 08:44:30|17697.88|17697.88|17696.25|17696.25|17697.88|17697.88|17696.25|17696.25|0
1605084280000|2020-11-11 08:44:40|17695.69|17695.69|17699.3|17699.3|17699.3|17699.3|17695.69|17695.69|0
1605084290000|2020-11-11 08:44:50|17700.11|17700.11|17700.11|17700.11|17700.11|17700.11|17700.11|17700.11|0
1605084300000|2020-11-11 08:45:00|17699.6|17699.6|17699.16|17699.16|17699.6|17699.6|17699.16|17699.16|0
1605084310000|2020-11-11 08:45:10|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|0
1605084320000|2020-11-11 08:45:20|17701.8|17701.8|17694.15|17694.15|17701.8|17701.8|17692.34|17692.34|0
1605084330000|2020-11-11 08:45:30|17696.43|17696.43|17707.44|17707.44|17707.44|17707.44|17696.43|17696.43|0
1605084340000|2020-11-11 08:45:40|17707.23|17707.23|17712.68|17712.68|17713.21|17713.21|17706.02|17706.02|0
1605084350000|2020-11-11 08:45:50|17713.42|17713.42|17718.77|17718.77|17721.59|17721.59|17713.42|17713.42|0
1605084360000|2020-11-11 08:46:00|17721.59|17721.59|17716.34|17716.34|17721.59|17721.59|17715.13|17715.13|0
1605084370000|2020-11-11 08:46:10|17717.74|17717.74|17722.69|17722.69|17722.69|17722.69|17717.74|17717.74|0
1605084380000|2020-11-11 08:46:20|17724.9|17724.9|17724.47|17724.47|17728.85|17728.85|17723.2|17723.2|0
1605084390000|2020-11-11 08:46:30|17725.18|17725.18|17724.92|17724.92|17725.18|17725.18|17724.92|17724.92|0
1605084410000|2020-11-11 08:46:50|17725.32|17725.32|17725.38|17725.38|17725.6|17725.6|17725.11|17725.11|0
1605084420000|2020-11-11 08:47:00|17725.63|17725.63|17726.15|17726.15|17728.98|17728.98|17725.63|17725.63|0
1605084430000|2020-11-11 08:47:10|17725.44|17725.44|17721.44|17721.44|17725.44|17725.44|17720.94|17720.94|0
1605084440000|2020-11-11 08:47:20|17724.27|17724.27|17723.56|17723.56|17724.27|17724.27|17723.56|17723.56|0
1605084450000|2020-11-11 08:47:30|17724.27|17724.27|17723.56|17723.56|17724.78|17724.78|17723.56|17723.56|0
1605084460000|2020-11-11 08:47:40|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|0
1605084470000|2020-11-11 08:47:50|17732.04|17732.04|17725.35|17725.35|17732.04|17732.04|17723.56|17723.56|0
1605084480000|2020-11-11 08:48:00|17726.06|17726.06|17734.27|17734.27|17734.27|17734.27|17726.06|17726.06|0
1605084490000|2020-11-11 08:48:10|17734.03|17734.03|17734.03|17734.03|17734.03|17734.03|17734.03|17734.03|0
1605084500000|2020-11-11 08:48:20|17736.85|17736.85|17736.85|17736.85|17736.85|17736.85|17736.85|17736.85|0
1605084510000|2020-11-11 08:48:30|17736.45|17736.45|17735.74|17735.74|17736.45|17736.45|17735.74|17735.74|0
1605084520000|2020-11-11 08:48:40|17735.49|17735.49|17737.96|17737.96|17737.96|17737.96|17735.49|17735.49|0
1605084530000|2020-11-11 08:48:50|17740.79|17740.79|17738.32|17738.32|17741.3|17741.3|17737.49|17737.49|0
1605084540000|2020-11-11 08:49:00|17735.89|17735.89|17738.07|17738.07|17738.07|17738.07|17735.89|17735.89|0
1605084550000|2020-11-11 08:49:10|17739.29|17739.29|17736.92|17736.92|17739.74|17739.74|17736.92|17736.92|0
1605084560000|2020-11-11 08:49:20|17736.46|17736.46|17732.29|17732.29|17736.46|17736.46|17732.29|17732.29|0
1605084570000|2020-11-11 08:49:30|17733.91|17733.91|17734.36|17734.36|17736.74|17736.74|17733.91|17733.91|0
1605084580000|2020-11-11 08:49:40|17735.78|17735.78|17735.78|17735.78|17735.78|17735.78|17735.78|17735.78|0
1605084590000|2020-11-11 08:49:50|17736.01|17736.01|17735.82|17735.82|17736.01|17736.01|17735.82|17735.82|0
1605084600000|2020-11-11 08:50:00|17738.65|17738.65|17737.82|17737.82|17739.17|17739.17|17737.71|17737.71|0
1605084610000|2020-11-11 08:50:10|17739.95|17739.95|17741.94|17741.94|17741.94|17741.94|17739.12|17739.12|0
1605084620000|2020-11-11 08:50:20|17739.81|17739.81|17739.81|17739.81|17739.81|17739.81|17739.81|17739.81|0
1605084630000|2020-11-11 08:50:30|17745.46|17745.46|17744.75|17744.75|17745.46|17745.46|17744.75|17744.75|0
1605084640000|2020-11-11 08:50:40|17744.3|17744.3|17739.44|17739.44|17744.3|17744.3|17739.44|17739.44|0
1605084650000|2020-11-11 08:50:50|17739.84|17739.84|17739.35|17739.35|17739.84|17739.84|17739.35|17739.35|0
1605084660000|2020-11-11 08:51:00|17740.77|17740.77|17741.23|17741.23|17742.8|17742.8|17740.77|17740.77|0
1605084670000|2020-11-11 08:51:10|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|0
1605084680000|2020-11-11 08:51:20|17743.8|17743.8|17746.42|17746.42|17746.42|17746.42|17740.77|17740.77|0
1605084690000|2020-11-11 08:51:30|17744.8|17744.8|17742.79|17742.79|17745.61|17745.61|17742.79|17742.79|0
1605084700000|2020-11-11 08:51:40|17739.8|17739.8|17741.84|17741.84|17743.14|17743.14|17739.01|17739.01|0
1605084710000|2020-11-11 08:51:50|17742.08|17742.08|17739|17739|17742.08|17742.08|17739|17739|0
1605084720000|2020-11-11 08:52:00|17738.77|17738.77|17736.53|17736.53|17738.77|17738.77|17736.53|17736.53|0
1605084730000|2020-11-11 08:52:10|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|0
1605084740000|2020-11-11 08:52:20|17736.53|17736.53|17735.63|17735.63|17736.53|17736.53|17735.63|17735.63|0
1605084750000|2020-11-11 08:52:30|17734.89|17734.89|17737.47|17737.47|17737.71|17737.71|17734.89|17734.89|0
1605084760000|2020-11-11 08:52:40|17735.85|17735.85|17735.44|17735.44|17735.85|17735.85|17735.44|17735.44|0
1605084770000|2020-11-11 08:52:50|17732.62|17732.62|17732.62|17732.62|17732.62|17732.62|17732.62|17732.62|0
1605084780000|2020-11-11 08:53:00|17731.53|17731.53|17728.43|17728.43|17731.53|17731.53|17728.43|17728.43|0
1605084790000|2020-11-11 08:53:10|17725.61|17725.61|17722.78|17722.78|17725.61|17725.61|17719.96|17719.96|0
1605084800000|2020-11-11 08:53:20|17721.95|17721.95|17721.95|17721.95|17721.95|17721.95|17721.95|17721.95|0
1605084810000|2020-11-11 08:53:30|17718.38|17718.38|17725.64|17725.64|17725.64|17725.64|17717.16|17717.16|0
1605084820000|2020-11-11 08:53:40|17722.81|17722.81|17722.81|17722.81|17725.64|17725.64|17722.81|17722.81|0
1605084830000|2020-11-11 08:53:50|17719.99|17719.99|17717.29|17717.29|17719.99|17719.99|17716.84|17716.84|0
1605084840000|2020-11-11 08:54:00|17720.12|17720.12|17718.62|17718.62|17720.12|17720.12|17718.62|17718.62|0
1605084850000|2020-11-11 08:54:10|17717.4|17717.4|17720.23|17720.23|17720.23|17720.23|17717.4|17717.4|0
1605084860000|2020-11-11 08:54:20|17723.05|17723.05|17720.77|17720.77|17723.55|17723.55|17720.77|17720.77|0
1605084870000|2020-11-11 08:54:30|17721.02|17721.02|17721.27|17721.27|17721.27|17721.27|17721.02|17721.02|0
1605084880000|2020-11-11 08:54:40|17726.92|17726.92|17724.79|17724.79|17726.92|17726.92|17724.79|17724.79|0
1605084890000|2020-11-11 08:54:50|17722.86|17722.86|17717.43|17717.43|17723.08|17723.08|17717.43|17717.43|0
1605084900000|2020-11-11 08:55:00|17717.68|17717.68|17723.33|17723.33|17723.33|17723.33|17717.68|17717.68|0
1605084910000|2020-11-11 08:55:10|17724.16|17724.16|17718.89|17718.89|17724.16|17724.16|17718.89|17718.89|0
1605084930000|2020-11-11 08:55:30|17717.67|17717.67|17717.67|17717.67|17717.67|17717.67|17717.67|17717.67|0
1605084960000|2020-11-11 08:56:00|17714.85|17714.85|17710.55|17710.55|17714.85|17714.85|17710.55|17710.55|0
1605084980000|2020-11-11 08:56:20|17710.14|17710.14|17710.14|17710.14|17710.14|17710.14|17710.14|17710.14|0
1605084990000|2020-11-11 08:56:30|17704.49|17704.49|17701.67|17701.67|17704.49|17704.49|17701.67|17701.67|0
1605085000000|2020-11-11 08:56:40|17704.49|17704.49|17707.46|17707.46|17707.59|17707.59|17704.49|17704.49|0
1605085030000|2020-11-11 08:57:10|17708.18|17708.18|17709.26|17709.26|17709.26|17709.26|17707.9|17707.9|0
1605085040000|2020-11-11 08:57:20|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|0
1605085050000|2020-11-11 08:57:30|17710.19|17710.19|17715|17715|17715|17715|17710.19|17710.19|0
1605085060000|2020-11-11 08:57:40|17720.65|17720.65|17717.56|17717.56|17720.65|17720.65|17717.56|17717.56|0
1605085070000|2020-11-11 08:57:50|17714.74|17714.74|17714.74|17714.74|17714.74|17714.74|17714.74|17714.74|0
1605085080000|2020-11-11 08:58:00|17715.45|17715.45|17716.87|17716.87|17716.87|17716.87|17715.45|17715.45|0
1605085090000|2020-11-11 08:58:10|17714.04|17714.04|17714.04|17714.04|17714.04|17714.04|17714.04|17714.04|0
1605085100000|2020-11-11 08:58:20|17717.69|17717.69|17717.69|17717.69|17717.69|17717.69|17717.69|17717.69|0
1605085120000|2020-11-11 08:58:40|17718.6|17718.6|17719.75|17719.75|17719.75|17719.75|17718.6|17718.6|0
1605085130000|2020-11-11 08:58:50|17720.46|17720.46|17724.59|17724.59|17724.59|17724.59|17720.46|17720.46|0
1605085140000|2020-11-11 08:59:00|17723.07|17723.07|17722.36|17722.36|17723.07|17723.07|17722.36|17722.36|0
1605085150000|2020-11-11 08:59:10|17719.48|17719.48|17718.67|17718.67|17719.48|17719.48|17718.67|17718.67|0
1605085170000|2020-11-11 08:59:30|17719.38|17719.38|17720.09|17720.09|17720.09|17720.09|17719.38|17719.38|0
1605085180000|2020-11-11 08:59:40|17723.35|17723.35|17724.06|17724.06|17724.06|17724.06|17723.35|17723.35|0
1605085190000|2020-11-11 08:59:50|17724.97|17724.97|17725.68|17725.68|17725.68|17725.68|17724.97|17724.97|0
1605085200000|2020-11-11 09:00:00|17725.95|17725.95|17737.86|17737.86|17737.86|17737.86|17725.95|17725.95|0
1605085210000|2020-11-11 09:00:10|17739.24|17739.24|17743.17|17743.17|17746|17746|17739.24|17739.24|0
1605085220000|2020-11-11 09:00:20|17746|17746|17740.61|17740.61|17746|17746|17737.52|17737.52|0
1605085230000|2020-11-11 09:00:30|17741.32|17741.32|17744.15|17744.15|17744.15|17744.15|17741.32|17741.32|0
1605085240000|2020-11-11 09:00:40|17749.8|17749.8|17755.19|17755.19|17755.19|17755.19|17746.71|17746.71|0
1605085250000|2020-11-11 09:00:50|17763.66|17763.66|17763.1|17763.1|17772.14|17772.14|17763.1|17763.1|0
1605085260000|2020-11-11 09:01:00|17762.29|17762.29|17764.9|17764.9|17764.9|17764.9|17762.29|17762.29|0
1605085270000|2020-11-11 09:01:10|17767.73|17767.73|17767.5|17767.5|17767.73|17767.73|17767.5|17767.5|0
1605085290000|2020-11-11 09:01:30|17768.92|17768.92|17768.57|17768.57|17768.92|17768.92|17767.88|17767.88|0
1605085310000|2020-11-11 09:01:50|17769.79|17769.79|17771.86|17771.86|17771.86|17771.86|17769.79|17769.79|0
1605085320000|2020-11-11 09:02:00|17772.32|17772.32|17772.32|17772.32|17772.32|17772.32|17772.32|17772.32|0
1605085330000|2020-11-11 09:02:10|17771.86|17771.86|17758.19|17758.19|17771.86|17771.86|17757.73|17757.73|0
1605085340000|2020-11-11 09:02:20|17757.47|17757.47|17757.47|17757.47|17757.47|17757.47|17757.47|17757.47|0
1605085350000|2020-11-11 09:02:30|17751.83|17751.83|17749.71|17749.71|17752.54|17752.54|17749.71|17749.71|0
1605085360000|2020-11-11 09:02:40|17750.12|17750.12|17752.04|17752.04|17752.04|17752.04|17750.12|17750.12|0
1605085370000|2020-11-11 09:02:50|17752.15|17752.15|17752.51|17752.51|17752.51|17752.51|17749.33|17749.33|0
1605085380000|2020-11-11 09:03:00|17751.09|17751.09|17751.09|17751.09|17751.09|17751.09|17751.09|17751.09|0
1605085400000|2020-11-11 09:03:20|17751.8|17751.8|17750.64|17750.64|17751.8|17751.8|17750.19|17750.19|0
1605085410000|2020-11-11 09:03:30|17751.35|17751.35|17755.26|17755.26|17767.47|17767.47|17751.35|17751.35|0
1605085420000|2020-11-11 09:03:40|17756|17756|17756|17756|17756|17756|17756|17756|0
1605085440000|2020-11-11 09:04:00|17757.21|17757.21|17751.56|17751.56|17757.21|17757.21|17751.56|17751.56|0
1605085450000|2020-11-11 09:04:10|17752.27|17752.27|17752.27|17752.27|17752.27|17752.27|17752.27|17752.27|0
1605085460000|2020-11-11 09:04:20|17750.75|17750.75|17757.4|17757.4|17759.23|17759.23|17750.75|17750.75|0
1605085470000|2020-11-11 09:04:30|17755.19|17755.19|17752.64|17752.64|17755.19|17755.19|17752.15|17752.15|0
1605085480000|2020-11-11 09:04:40|17753.38|17753.38|17752.22|17752.22|17753.38|17753.38|17752.22|17752.22|0
1605085490000|2020-11-11 09:04:50|17749.4|17749.4|17753.13|17753.13|17753.13|17753.13|17749.4|17749.4|0
1605085500000|2020-11-11 09:05:00|17752.67|17752.67|17749.16|17749.16|17752.67|17752.67|17749.16|17749.16|0
1605085510000|2020-11-11 09:05:10|17748.7|17748.7|17748.93|17748.93|17748.93|17748.93|17748.7|17748.7|0
1605085530000|2020-11-11 09:05:30|17743.28|17743.28|17743.28|17743.28|17743.28|17743.28|17743.28|17743.28|0
1605085550000|2020-11-11 09:05:50|17744.49|17744.49|17737.29|17737.29|17744.49|17744.49|17737.29|17737.29|0
1605085570000|2020-11-11 09:06:10|17736.88|17736.88|17732.8|17732.8|17736.88|17736.88|17732.8|17732.8|0
1605085580000|2020-11-11 09:06:20|17731.97|17731.97|17729.81|17729.81|17732.24|17732.24|17729.81|17729.81|0
1605085600000|2020-11-11 09:06:40|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|0
1605085610000|2020-11-11 09:06:50|17732.71|17732.71|17727.06|17727.06|17732.71|17732.71|17727.06|17727.06|0
1605085620000|2020-11-11 09:07:00|17726.65|17726.65|17724.78|17724.78|17726.65|17726.65|17724.78|17724.78|0
1605085630000|2020-11-11 09:07:10|17718.67|17718.67|17719.45|17719.45|17720.87|17720.87|17718.67|17718.67|0
1605085640000|2020-11-11 09:07:20|17721.02|17721.02|17717.59|17717.59|17721.02|17721.02|17717.59|17717.59|0
1605085650000|2020-11-11 09:07:30|17717.36|17717.36|17720.18|17720.18|17720.18|17720.18|17716.9|17716.9|0
1605085660000|2020-11-11 09:07:40|17719.27|17719.27|17712.95|17712.95|17719.27|17719.27|17712.95|17712.95|0
1605085670000|2020-11-11 09:07:50|17712.71|17712.71|17711.97|17711.97|17712.71|17712.71|17711.97|17711.97|0
1605085690000|2020-11-11 09:08:10|17711.56|17711.56|17711.56|17711.56|17711.56|17711.56|17711.56|17711.56|0
1605085700000|2020-11-11 09:08:20|17710.14|17710.14|17710.88|17710.88|17710.88|17710.88|17710.14|17710.14|0
1605085720000|2020-11-11 09:08:40|17708.94|17708.94|17699.55|17699.55|17708.94|17708.94|17699.55|17699.55|0
1605085740000|2020-11-11 09:09:00|17698.19|17698.19|17690.62|17690.62|17698.19|17698.19|17690.62|17690.62|0
1605085750000|2020-11-11 09:09:10|17690.16|17690.16|17689.17|17689.17|17690.16|17690.16|17689.17|17689.17|0
1605085770000|2020-11-11 09:09:30|17686.35|17686.35|17696.3|17696.3|17696.3|17696.3|17686.35|17686.35|0
1605085780000|2020-11-11 09:09:40|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|0
1605085800000|2020-11-11 09:10:00|17697.21|17697.21|17699.04|17699.04|17699.04|17699.04|17697.21|17697.21|0
1605085810000|2020-11-11 09:10:10|17698.33|17698.33|17698.23|17698.23|17699.04|17699.04|17698.23|17698.23|0
1605085820000|2020-11-11 09:10:20|17696.42|17696.42|17701.02|17701.02|17701.02|17701.02|17695.37|17695.37|0
1605085830000|2020-11-11 09:10:30|17703.85|17703.85|17704.1|17704.1|17704.1|17704.1|17703.85|17703.85|0
1605085840000|2020-11-11 09:10:40|17706.93|17706.93|17707.76|17707.76|17707.76|17707.76|17706.93|17706.93|0
1605085850000|2020-11-11 09:10:50|17707.99|17707.99|17712.08|17712.08|17712.08|17712.08|17705.16|17705.16|0
1605085860000|2020-11-11 09:11:00|17712.48|17712.48|17703.87|17703.87|17712.48|17712.48|17703.87|17703.87|0
1605085870000|2020-11-11 09:11:10|17703.14|17703.14|17706.83|17706.83|17708.6|17708.6|17701.64|17701.64|0
1605085880000|2020-11-11 09:11:20|17709.65|17709.65|17708.23|17708.23|17709.65|17709.65|17708.23|17708.23|0
1605085900000|2020-11-11 09:11:40|17709.47|17709.47|17709.47|17709.47|17709.47|17709.47|17709.47|17709.47|0
1605085920000|2020-11-11 09:12:00|17708.66|17708.66|17708.66|17708.66|17708.66|17708.66|17708.66|17708.66|0
1605085930000|2020-11-11 09:12:10|17711.48|17711.48|17711.48|17711.48|17711.48|17711.48|17711.48|17711.48|0
1605085950000|2020-11-11 09:12:30|17710.74|17710.74|17711.15|17711.15|17711.15|17711.15|17710.74|17710.74|0
1605085960000|2020-11-11 09:12:40|17713.97|17713.97|17713.97|17713.97|17713.97|17713.97|17713.97|17713.97|0
1605085970000|2020-11-11 09:12:50|17712.61|17712.61|17714.69|17714.69|17714.69|17714.69|17712.61|17712.61|0
1605085980000|2020-11-11 09:13:00|17717.51|17717.51|17717.51|17717.51|17717.51|17717.51|17717.51|17717.51|0
1605085990000|2020-11-11 09:13:10|17714.69|17714.69|17711.64|17711.64|17714.69|17714.69|17711.64|17711.64|0
1605086000000|2020-11-11 09:13:20|17712.86|17712.86|17707.21|17707.21|17712.86|17712.86|17707.21|17707.21|0
1605086010000|2020-11-11 09:13:30|17710.03|17710.03|17710.03|17710.03|17710.03|17710.03|17710.03|17710.03|0
1605086040000|2020-11-11 09:14:00|17712.86|17712.86|17711.8|17711.8|17712.86|17712.86|17711.8|17711.8|0
1605086060000|2020-11-11 09:14:20|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|17711.77|17711.77|0
1605086080000|2020-11-11 09:14:40|17713.09|17713.09|17706.18|17706.18|17713.64|17713.64|17706.18|17706.18|0
1605086090000|2020-11-11 09:14:50|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|0
1605086100000|2020-11-11 09:15:00|17706.89|17706.89|17707.6|17707.6|17710.43|17710.43|17706.89|17706.89|0
1605086120000|2020-11-11 09:15:20|17707.34|17707.34|17708.62|17708.62|17708.62|17708.62|17706.93|17706.93|0
1605086140000|2020-11-11 09:15:40|17709.63|17709.63|17710.87|17710.87|17710.87|17710.87|17709.63|17709.63|0
1605086150000|2020-11-11 09:15:50|17712.89|17712.89|17713.3|17713.3|17713.7|17713.7|17712.89|17712.89|0
1605086160000|2020-11-11 09:16:00|17714.72|17714.72|17721.34|17721.34|17721.34|17721.34|17714.72|17714.72|0
1605086170000|2020-11-11 09:16:10|17722.55|17722.55|17723.78|17723.78|17723.78|17723.78|17722.55|17722.55|0
1605086180000|2020-11-11 09:16:20|17720.96|17720.96|17721.51|17721.51|17721.51|17721.51|17720.96|17720.96|0
1605086190000|2020-11-11 09:16:30|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|0
1605086200000|2020-11-11 09:16:40|17721.03|17721.03|17721.74|17721.74|17721.74|17721.74|17721.03|17721.03|0
1605086210000|2020-11-11 09:16:50|17722.45|17722.45|17720.48|17720.48|17722.45|17722.45|17720.48|17720.48|0
1605086220000|2020-11-11 09:17:00|17720.74|17720.74|17715.09|17715.09|17720.74|17720.74|17715.09|17715.09|0
1605086230000|2020-11-11 09:17:10|17715.8|17715.8|17713.23|17713.23|17716.06|17716.06|17713.23|17713.23|0
1605086250000|2020-11-11 09:17:30|17712.52|17712.52|17712.52|17712.52|17712.52|17712.52|17712.52|17712.52|0
1605086260000|2020-11-11 09:17:40|17712.03|17712.03|17712.26|17712.26|17712.26|17712.26|17712.03|17712.03|0
1605086270000|2020-11-11 09:17:50|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|0
1605086280000|2020-11-11 09:18:00|17708.94|17708.94|17707.97|17707.97|17708.94|17708.94|17707.97|17707.97|0
1605086290000|2020-11-11 09:18:10|17710.8|17710.8|17712.16|17712.16|17714.98|17714.98|17710.8|17710.8|0
1605086300000|2020-11-11 09:18:20|17712.61|17712.61|17710.99|17710.99|17712.61|17712.61|17710.99|17710.99|0
1605086310000|2020-11-11 09:18:30|17709.43|17709.43|17709.74|17709.74|17710.95|17710.95|17708.52|17708.52|0
1605086320000|2020-11-11 09:18:40|17710.14|17710.14|17710.78|17710.78|17710.78|17710.78|17709.04|17709.04|0
1605086330000|2020-11-11 09:18:50|17706.52|17706.52|17705.73|17705.73|17706.52|17706.52|17705.33|17705.33|0
1605086340000|2020-11-11 09:19:00|17705.99|17705.99|17700.34|17700.34|17705.99|17705.99|17697.52|17697.52|0
1605086350000|2020-11-11 09:19:10|17700.75|17700.75|17700.75|17700.75|17700.75|17700.75|17700.75|17700.75|0
1605086390000|2020-11-11 09:19:50|17701.02|17701.02|17693.71|17693.71|17701.02|17701.02|17693.71|17693.71|0
1605086410000|2020-11-11 09:20:10|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|0
1605086420000|2020-11-11 09:20:20|17691.59|17691.59|17691.36|17691.36|17691.59|17691.59|17691.36|17691.36|0
1605086430000|2020-11-11 09:20:30|17687.87|17687.87|17685.64|17685.64|17688.12|17688.12|17685.64|17685.64|0
1605086450000|2020-11-11 09:20:50|17679.99|17679.99|17678.37|17678.37|17679.99|17679.99|17678.37|17678.37|0
1605086470000|2020-11-11 09:21:10|17676.95|17676.95|17676.95|17676.95|17676.95|17676.95|17676.95|17676.95|0
1605086480000|2020-11-11 09:21:20|17677.51|17677.51|17678.45|17678.45|17684.34|17684.34|17676.98|17676.98|0
1605086490000|2020-11-11 09:21:30|17679.87|17679.87|17680.32|17680.32|17680.32|17680.32|17679.87|17679.87|0
1605086500000|2020-11-11 09:21:40|17680.87|17680.87|17681.78|17681.78|17681.78|17681.78|17680.87|17680.87|0
1605086510000|2020-11-11 09:21:50|17683.46|17683.46|17687.31|17687.31|17687.31|17687.31|17683.46|17683.46|0
1605086520000|2020-11-11 09:22:00|17688.67|17688.67|17695.45|17695.45|17695.45|17695.45|17688.67|17688.67|0
1605086530000|2020-11-11 09:22:10|17692.62|17692.62|17689.8|17689.8|17692.62|17692.62|17689.8|17689.8|0
1605086550000|2020-11-11 09:22:30|17691.22|17691.22|17692.26|17692.26|17692.26|17692.26|17691.22|17691.22|0
1605086560000|2020-11-11 09:22:40|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|0
1605086570000|2020-11-11 09:22:50|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|0
1605086580000|2020-11-11 09:23:00|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|0
1605086590000|2020-11-11 09:23:10|17687.93|17687.93|17687.93|17687.93|17687.93|17687.93|17687.93|17687.93|0
1605086600000|2020-11-11 09:23:20|17685.11|17685.11|17685.11|17685.11|17685.11|17685.11|17685.11|17685.11|0
1605086610000|2020-11-11 09:23:30|17682.7|17682.7|17682.5|17682.5|17682.7|17682.7|17681.79|17681.79|0
1605086620000|2020-11-11 09:23:40|17681.79|17681.79|17682.2|17682.2|17682.2|17682.2|17681.79|17681.79|0
1605086630000|2020-11-11 09:23:50|17681.49|17681.49|17681.49|17681.49|17681.49|17681.49|17681.49|17681.49|0
1605086650000|2020-11-11 09:24:10|17682.33|17682.33|17682.22|17682.22|17682.33|17682.33|17682.22|17682.22|0
1605086660000|2020-11-11 09:24:20|17682.69|17682.69|17697.67|17697.67|17697.67|17697.67|17682.28|17682.28|0
1605086670000|2020-11-11 09:24:30|17694.84|17694.84|17693.99|17693.99|17694.84|17694.84|17692.02|17692.02|0
1605086700000|2020-11-11 09:25:00|17693.28|17693.28|17692.05|17692.05|17693.28|17693.28|17692.05|17692.05|0
1605086710000|2020-11-11 09:25:10|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|0
1605086730000|2020-11-11 09:25:30|17690.43|17690.43|17687.47|17687.47|17690.43|17690.43|17687.47|17687.47|0
1605086740000|2020-11-11 09:25:40|17686.98|17686.98|17686.98|17686.98|17686.98|17686.98|17686.98|17686.98|0
1605086750000|2020-11-11 09:25:50|17686.53|17686.53|17692.18|17692.18|17692.18|17692.18|17686.53|17686.53|0
1605086760000|2020-11-11 09:26:00|17690.97|17690.97|17690.56|17690.56|17690.97|17690.97|17690.56|17690.56|0
1605086770000|2020-11-11 09:26:10|17690.82|17690.82|17690.82|17690.82|17690.82|17690.82|17690.82|17690.82|0
1605086790000|2020-11-11 09:26:30|17687.99|17687.99|17685.86|17685.86|17687.99|17687.99|17685.86|17685.86|0
1605086800000|2020-11-11 09:26:40|17683.14|17683.14|17683.14|17683.14|17683.14|17683.14|17683.14|17683.14|0
1605086810000|2020-11-11 09:26:50|17681.93|17681.93|17681.68|17681.68|17681.93|17681.93|17681.68|17681.68|0
1605086820000|2020-11-11 09:27:00|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|17678.86|0
1605086830000|2020-11-11 09:27:10|17679.57|17679.57|17682.29|17682.29|17682.29|17682.29|17679.57|17679.57|0
1605086840000|2020-11-11 09:27:20|17685.11|17685.11|17687.94|17687.94|17687.94|17687.94|17685.11|17685.11|0
1605086850000|2020-11-11 09:27:30|17687.53|17687.53|17686.88|17686.88|17687.53|17687.53|17686.88|17686.88|0
1605086860000|2020-11-11 09:27:40|17686.63|17686.63|17691.03|17691.03|17691.03|17691.03|17686.63|17686.63|0
1605086890000|2020-11-11 09:28:10|17691.74|17691.74|17695.18|17695.18|17695.18|17695.18|17691.74|17691.74|0
1605086900000|2020-11-11 09:28:20|17692.35|17692.35|17694.74|17694.74|17694.74|17694.74|17692.35|17692.35|0
1605086910000|2020-11-11 09:28:30|17695.29|17695.29|17694.74|17694.74|17695.29|17695.29|17694.74|17694.74|0
1605086920000|2020-11-11 09:28:40|17690.94|17690.94|17689.05|17689.05|17690.94|17690.94|17685.05|17685.05|0
1605086930000|2020-11-11 09:28:50|17686.67|17686.67|17685.77|17685.77|17687.13|17687.13|17685.77|17685.77|0
1605086940000|2020-11-11 09:29:00|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|17682.94|0
1605086950000|2020-11-11 09:29:10|17685.77|17685.77|17686.3|17686.3|17686.75|17686.75|17685.06|17685.06|0
1605086960000|2020-11-11 09:29:20|17685.59|17685.59|17684.9|17684.9|17685.59|17685.59|17684.9|17684.9|0
1605086970000|2020-11-11 09:29:30|17683.54|17683.54|17682.34|17682.34|17683.54|17683.54|17682.34|17682.34|0
1605086980000|2020-11-11 09:29:40|17679.51|17679.51|17683.17|17683.17|17683.17|17683.17|17679.51|17679.51|0
1605086990000|2020-11-11 09:29:50|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|0
1605087030000|2020-11-11 09:30:30|17686.22|17686.22|17689.29|17689.29|17689.29|17689.29|17686.22|17686.22|0
1605087040000|2020-11-11 09:30:40|17688.51|17688.51|17689.02|17689.02|17689.02|17689.02|17687.6|17687.6|0
1605087050000|2020-11-11 09:30:50|17689.47|17689.47|17689.47|17689.47|17689.47|17689.47|17689.47|17689.47|0
1605087060000|2020-11-11 09:31:00|17690.38|17690.38|17686.4|17686.4|17690.38|17690.38|17686.4|17686.4|0
1605087070000|2020-11-11 09:31:10|17684.42|17684.42|17676.57|17676.57|17684.42|17684.42|17676.57|17676.57|0
1605087080000|2020-11-11 09:31:20|17673.74|17673.74|17676.57|17676.57|17676.57|17676.57|17673.74|17673.74|0
1605087090000|2020-11-11 09:31:30|17676.97|17676.97|17676.48|17676.48|17676.97|17676.97|17676.48|17676.48|0
1605087100000|2020-11-11 09:31:40|17676.23|17676.23|17676.23|17676.23|17676.23|17676.23|17676.23|17676.23|0
1605087110000|2020-11-11 09:31:50|17676.94|17676.94|17674.97|17674.97|17676.94|17676.94|17674.97|17674.97|0
1605087130000|2020-11-11 09:32:10|17672.75|17672.75|17667.75|17667.75|17672.75|17672.75|17667.75|17667.75|0
1605087140000|2020-11-11 09:32:20|17667.52|17667.52|17664.38|17664.38|17667.52|17667.52|17663.99|17663.99|0
1605087160000|2020-11-11 09:32:40|17663.6|17663.6|17666.86|17666.86|17668.84|17668.84|17663.6|17663.6|0
1605087170000|2020-11-11 09:32:50|17669.69|17669.69|17665.78|17665.78|17669.69|17669.69|17665.78|17665.78|0
1605087210000|2020-11-11 09:33:30|17668.61|17668.61|17668.61|17668.61|17668.61|17668.61|17668.61|17668.61|0
1605087220000|2020-11-11 09:33:40|17668|17668|17665.66|17665.66|17668|17668|17665.17|17665.17|0
1605087230000|2020-11-11 09:33:50|17667.16|17667.16|17668.33|17668.33|17668.33|17668.33|17667.16|17667.16|0
1605087240000|2020-11-11 09:34:00|17669.15|17669.15|17669.14|17669.14|17669.87|17669.87|17667.04|17667.04|0
1605087250000|2020-11-11 09:34:10|17669.6|17669.6|17669.6|17669.6|17669.6|17669.6|17669.6|17669.6|0
1605087260000|2020-11-11 09:34:20|17668.51|17668.51|17668.1|17668.1|17668.51|17668.51|17668.1|17668.1|0
1605087270000|2020-11-11 09:34:30|17666.68|17666.68|17666.68|17666.68|17666.68|17666.68|17666.68|17666.68|0
1605087300000|2020-11-11 09:35:00|17667.09|17667.09|17669.38|17669.38|17669.38|17669.38|17667.09|17667.09|0
1605087310000|2020-11-11 09:35:10|17669.6|17669.6|17669.6|17669.6|17669.6|17669.6|17669.6|17669.6|0
1605087330000|2020-11-11 09:35:30|17670.05|17670.05|17670.56|17670.56|17670.56|17670.56|17670.05|17670.05|0
1605087340000|2020-11-11 09:35:40|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|0
1605087360000|2020-11-11 09:36:00|17670.42|17670.42|17671.59|17671.59|17671.59|17671.59|17670.42|17670.42|0
1605087370000|2020-11-11 09:36:10|17672.3|17672.3|17672.57|17672.57|17672.57|17672.57|17672.3|17672.3|0
1605087380000|2020-11-11 09:36:20|17673.38|17673.38|17674.67|17674.67|17674.67|17674.67|17673.38|17673.38|0
1605087390000|2020-11-11 09:36:30|17674.22|17674.22|17677.29|17677.29|17678|17678|17672.35|17672.35|0
1605087400000|2020-11-11 09:36:40|17675.46|17675.46|17673.85|17673.85|17675.46|17675.46|17673.85|17673.85|0
1605087410000|2020-11-11 09:36:50|17673.58|17673.58|17671.92|17671.92|17673.58|17673.58|17671.51|17671.51|0
1605087420000|2020-11-11 09:37:00|17669.09|17669.09|17669.09|17669.09|17669.09|17669.09|17669.09|17669.09|0
1605087430000|2020-11-11 09:37:10|17668.38|17668.38|17667.81|17667.81|17669.19|17669.19|17667.81|17667.81|0
1605087490000|2020-11-11 09:38:10|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|0
1605087500000|2020-11-11 09:38:20|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|0
1605087510000|2020-11-11 09:38:30|17669.47|17669.47|17669.47|17669.47|17669.47|17669.47|17669.47|17669.47|0
1605087520000|2020-11-11 09:38:40|17668.42|17668.42|17668.42|17668.42|17668.42|17668.42|17668.42|17668.42|0
1605087530000|2020-11-11 09:38:50|17671.25|17671.25|17671.77|17671.77|17671.77|17671.77|17671.25|17671.25|0
1605087540000|2020-11-11 09:39:00|17672.18|17672.18|17670.75|17670.75|17672.18|17672.18|17670.75|17670.75|0
1605087550000|2020-11-11 09:39:10|17670.34|17670.34|17669.6|17669.6|17670.34|17670.34|17669.14|17669.14|0
1605087560000|2020-11-11 09:39:20|17669.15|17669.15|17669.85|17669.85|17670.12|17670.12|17668.37|17668.37|0
1605087570000|2020-11-11 09:39:30|17669.44|17669.44|17668.69|17668.69|17669.44|17669.44|17668.69|17668.69|0
1605087580000|2020-11-11 09:39:40|17668.14|17668.14|17668.95|17668.95|17668.95|17668.95|17668.14|17668.14|0
1605087590000|2020-11-11 09:39:50|17667.59|17667.59|17667.59|17667.59|17667.59|17667.59|17667.59|17667.59|0
1605087610000|2020-11-11 09:40:10|17666.88|17666.88|17664.45|17664.45|17666.88|17666.88|17664.45|17664.45|0
1605087630000|2020-11-11 09:40:30|17664.04|17664.04|17664.04|17664.04|17664.04|17664.04|17664.04|17664.04|0
1605087640000|2020-11-11 09:40:40|17663.93|17663.93|17663.93|17663.93|17663.93|17663.93|17663.93|17663.93|0
1605087650000|2020-11-11 09:40:50|17662.83|17662.83|17662.83|17662.83|17662.83|17662.83|17662.83|17662.83|0
1605087670000|2020-11-11 09:41:10|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|17662.33|0
1605087690000|2020-11-11 09:41:30|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|17661.12|0
1605087710000|2020-11-11 09:41:50|17661.39|17661.39|17660.06|17660.06|17661.39|17661.39|17660.06|17660.06|0
1605087720000|2020-11-11 09:42:00|17659.78|17659.78|17660.72|17660.72|17660.72|17660.72|17654.75|17654.75|0
1605087730000|2020-11-11 09:42:10|17660.17|17660.17|17660.43|17660.43|17660.43|17660.43|17660.17|17660.17|0
1605087780000|2020-11-11 09:43:00|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|0
1605087790000|2020-11-11 09:43:10|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|0
1605087800000|2020-11-11 09:43:20|17660.53|17660.53|17658.38|17658.38|17660.53|17660.53|17656.28|17656.28|0
1605087810000|2020-11-11 09:43:30|17657.83|17657.83|17660.94|17660.94|17660.94|17660.94|17657.83|17657.83|0
1605087820000|2020-11-11 09:43:40|17660.49|17660.49|17660.71|17660.71|17660.94|17660.94|17660.48|17660.48|0
1605087830000|2020-11-11 09:43:50|17661.45|17661.45|17660.74|17660.74|17661.45|17661.45|17660.74|17660.74|0
1605087840000|2020-11-11 09:44:00|17657.91|17657.91|17657.91|17657.91|17657.91|17657.91|17657.91|17657.91|0
1605087850000|2020-11-11 09:44:10|17658.32|17658.32|17658.32|17658.32|17658.32|17658.32|17658.32|17658.32|0
1605087860000|2020-11-11 09:44:20|17657.1|17657.1|17657.1|17657.1|17657.1|17657.1|17657.1|17657.1|0
1605087870000|2020-11-11 09:44:30|17657.65|17657.65|17657.24|17657.24|17657.93|17657.93|17656.77|17656.77|0
1605087900000|2020-11-11 09:45:00|17657.47|17657.47|17661.6|17661.6|17661.6|17661.6|17657.47|17657.47|0
1605087910000|2020-11-11 09:45:10|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|0
1605087920000|2020-11-11 09:45:20|17661.6|17661.6|17656.31|17656.31|17663.05|17663.05|17656.31|17656.31|0
1605087930000|2020-11-11 09:45:30|17655.5|17655.5|17656.16|17656.16|17656.16|17656.16|17655.5|17655.5|0
1605087950000|2020-11-11 09:45:50|17655.93|17655.93|17658.22|17658.22|17658.67|17658.67|17655.65|17655.65|0
1605087960000|2020-11-11 09:46:00|17658.55|17658.55|17659.47|17659.47|17659.47|17659.47|17658.55|17658.55|0
1605087980000|2020-11-11 09:46:20|17659.96|17659.96|17659.96|17659.96|17659.96|17659.96|17659.96|17659.96|0
1605087990000|2020-11-11 09:46:30|17660.21|17660.21|17660.21|17660.21|17660.21|17660.21|17660.21|17660.21|0
1605088020000|2020-11-11 09:47:00|17663.03|17663.03|17668.76|17668.76|17668.76|17668.76|17663.03|17663.03|0
1605088030000|2020-11-11 09:47:10|17669.16|17669.16|17669.16|17669.16|17669.16|17669.16|17669.16|17669.16|0
1605088060000|2020-11-11 09:47:40|17666.34|17666.34|17665.62|17665.62|17666.34|17666.34|17665.51|17665.51|0
1605088070000|2020-11-11 09:47:50|17664.91|17664.91|17664.01|17664.01|17664.91|17664.91|17664.01|17664.01|0
1605088080000|2020-11-11 09:48:00|17664.46|17664.46|17666.43|17666.43|17666.43|17666.43|17664.46|17664.46|0
1605088100000|2020-11-11 09:48:20|17667.24|17667.24|17666.84|17666.84|17667.24|17667.24|17666.84|17666.84|0
1605088110000|2020-11-11 09:48:30|17667.16|17667.16|17656.75|17656.75|17668.28|17668.28|17656.75|17656.75|0
1605088120000|2020-11-11 09:48:40|17656.99|17656.99|17656.99|17656.99|17656.99|17656.99|17656.99|17656.99|0
1605088130000|2020-11-11 09:48:50|17656.54|17656.54|17656.54|17656.54|17656.54|17656.54|17656.54|17656.54|0
1605088140000|2020-11-11 09:49:00|17650.89|17650.89|17648.72|17648.72|17651.32|17651.32|17648.72|17648.72|0
1605088150000|2020-11-11 09:49:10|17648.17|17648.17|17648.17|17648.17|17648.17|17648.17|17648.17|17648.17|0
1605088160000|2020-11-11 09:49:20|17647.46|17647.46|17642.63|17642.63|17647.46|17647.46|17642.63|17642.63|0
1605088170000|2020-11-11 09:49:30|17639.81|17639.81|17639.81|17639.81|17639.81|17639.81|17639.81|17639.81|0
1605088180000|2020-11-11 09:49:40|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|17639.54|0
1605088190000|2020-11-11 09:49:50|17639.27|17639.27|17640.05|17640.05|17645.7|17645.7|17637.23|17637.23|0
1605088200000|2020-11-11 09:50:00|17637.23|17637.23|17636.82|17636.82|17637.23|17637.23|17636.82|17636.82|0
1605088210000|2020-11-11 09:50:10|17636.71|17636.71|17636.71|17636.71|17636.71|17636.71|17636.71|17636.71|0
1605088220000|2020-11-11 09:50:20|17636.38|17636.38|17636.38|17636.38|17636.38|17636.38|17636.38|17636.38|0
1605088240000|2020-11-11 09:50:40|17635.67|17635.67|17634.5|17634.5|17635.67|17635.67|17634.5|17634.5|0
1605088250000|2020-11-11 09:50:50|17635.31|17635.31|17634.91|17634.91|17635.31|17635.31|17634.91|17634.91|0
1605088260000|2020-11-11 09:51:00|17636.12|17636.12|17636.83|17636.83|17636.83|17636.83|17636.12|17636.12|0
1605088270000|2020-11-11 09:51:10|17634.01|17634.01|17635.39|17635.39|17636.4|17636.4|17634.01|17634.01|0
1605088280000|2020-11-11 09:51:20|17636.1|17636.1|17635.82|17635.82|17636.1|17636.1|17635.82|17635.82|0
1605088290000|2020-11-11 09:51:30|17637.44|17637.44|17639.2|17639.2|17639.2|17639.2|17637.44|17637.44|0
1605088300000|2020-11-11 09:51:40|17639.43|17639.43|17639.66|17639.66|17639.66|17639.66|17639.43|17639.43|0
1605088330000|2020-11-11 09:52:10|17639.89|17639.89|17637.07|17637.07|17639.89|17639.89|17637.07|17637.07|0
1605088340000|2020-11-11 09:52:20|17637.52|17637.52|17640.35|17640.35|17640.35|17640.35|17637.52|17637.52|0
1605088380000|2020-11-11 09:53:00|17641.77|17641.77|17640.86|17640.86|17641.77|17641.77|17640.86|17640.86|0
1605088390000|2020-11-11 09:53:10|17641.27|17641.27|17641.27|17641.27|17641.27|17641.27|17641.27|17641.27|0
1605088410000|2020-11-11 09:53:30|17640.41|17640.41|17635.21|17635.21|17640.41|17640.41|17634.5|17634.5|0
1605088420000|2020-11-11 09:53:40|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1605088430000|2020-11-11 09:53:50|17633.1|17633.1|17633.61|17633.61|17633.61|17633.61|17633.1|17633.1|0
1605088460000|2020-11-11 09:54:20|17633.15|17633.15|17630.91|17630.91|17633.15|17633.15|17630.91|17630.91|0
1605088470000|2020-11-11 09:54:30|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|0
1605088480000|2020-11-11 09:54:40|17627.57|17627.57|17630.39|17630.39|17630.39|17630.39|17627.57|17627.57|0
1605088490000|2020-11-11 09:54:50|17629.88|17629.88|17626.74|17626.74|17629.88|17629.88|17626.74|17626.74|0
1605088500000|2020-11-11 09:55:00|17627|17627|17628.62|17628.62|17628.62|17628.62|17627|17627|0
1605088510000|2020-11-11 09:55:10|17629.07|17629.07|17629.07|17629.07|17629.07|17629.07|17629.07|17629.07|0
1605088520000|2020-11-11 09:55:20|17629.62|17629.62|17629.34|17629.34|17629.62|17629.62|17629.34|17629.34|0
1605088540000|2020-11-11 09:55:40|17628.13|17628.13|17628.13|17628.13|17628.13|17628.13|17628.13|17628.13|0
1605088550000|2020-11-11 09:55:50|17625.3|17625.3|17625.3|17625.3|17625.3|17625.3|17625.3|17625.3|0
1605088560000|2020-11-11 09:56:00|17624.4|17624.4|17624.4|17624.4|17624.4|17624.4|17624.4|17624.4|0
1605088570000|2020-11-11 09:56:10|17624.8|17624.8|17623.47|17623.47|17624.8|17624.8|17623.47|17623.47|0
1605088580000|2020-11-11 09:56:20|17622.66|17622.66|17622.41|17622.41|17622.66|17622.66|17622.41|17622.41|0
1605088590000|2020-11-11 09:56:30|17622.01|17622.01|17622.01|17622.01|17622.01|17622.01|17622.01|17622.01|0
1605088600000|2020-11-11 09:56:40|17621.3|17621.3|17621.3|17621.3|17621.3|17621.3|17621.3|17621.3|0
1605088610000|2020-11-11 09:56:50|17620.81|17620.81|17621.92|17621.92|17621.92|17621.92|17620.81|17620.81|0
1605088620000|2020-11-11 09:57:00|17622.37|17622.37|17622.59|17622.59|17622.59|17622.59|17622.37|17622.37|0
1605088630000|2020-11-11 09:57:10|17622.33|17622.33|17621.81|17621.81|17622.33|17622.33|17621.81|17621.81|0
1605088640000|2020-11-11 09:57:20|17622.3|17622.3|17623.3|17623.3|17623.85|17623.85|17622.3|17622.3|0
1605088680000|2020-11-11 09:58:00|17624.01|17624.01|17625.46|17625.46|17625.46|17625.46|17624.01|17624.01|0
1605088690000|2020-11-11 09:58:10|17624.47|17624.47|17621.78|17621.78|17624.47|17624.47|17621.78|17621.78|0
1605088700000|2020-11-11 09:58:20|17623.2|17623.2|17623.2|17623.2|17623.2|17623.2|17623.2|17623.2|0
1605088710000|2020-11-11 09:58:30|17623.46|17623.46|17621.65|17621.65|17623.46|17623.46|17621.65|17621.65|0
1605088720000|2020-11-11 09:58:40|17624.47|17624.47|17627.3|17627.3|17627.3|17627.3|17624.47|17624.47|0
1605088730000|2020-11-11 09:58:50|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|0
1605088740000|2020-11-11 09:59:00|17627.95|17627.95|17628.68|17628.68|17629.61|17629.61|17627.95|17627.95|0
1605088750000|2020-11-11 09:59:10|17625.86|17625.86|17626.09|17626.09|17626.09|17626.09|17625.86|17625.86|0
1605088780000|2020-11-11 09:59:40|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|0
1605088790000|2020-11-11 09:59:50|17625.75|17625.75|17626.02|17626.02|17626.28|17626.28|17625.75|17625.75|0
1605088800000|2020-11-11 10:00:00|17625.78|17625.78|17625.78|17625.78|17625.78|17625.78|17625.78|17625.78|0
1605088810000|2020-11-11 10:00:10|17623.67|17623.67|17623.41|17623.41|17623.67|17623.67|17623.41|17623.41|0
1605088830000|2020-11-11 10:00:30|17623.52|17623.52|17622.88|17622.88|17623.52|17623.52|17622.74|17622.74|0
1605088840000|2020-11-11 10:00:40|17623.14|17623.14|17622.59|17622.59|17623.14|17623.14|17622.59|17622.59|0
1605088850000|2020-11-11 10:00:50|17624.21|17624.21|17624.21|17624.21|17624.21|17624.21|17624.21|17624.21|0
1605088860000|2020-11-11 10:01:00|17627.03|17627.03|17633.39|17633.39|17633.39|17633.39|17627.03|17627.03|0
1605088870000|2020-11-11 10:01:10|17632|17632|17628.24|17628.24|17632.41|17632.41|17628.24|17628.24|0
1605088900000|2020-11-11 10:01:40|17629.76|17629.76|17631.09|17631.09|17631.09|17631.09|17629.76|17629.76|0
1605088920000|2020-11-11 10:02:00|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|0
1605088940000|2020-11-11 10:02:20|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|0
1605088960000|2020-11-11 10:02:40|17633.89|17633.89|17633.89|17633.89|17633.89|17633.89|17633.89|17633.89|0
1605088980000|2020-11-11 10:03:00|17633.66|17633.66|17631.09|17631.09|17633.66|17633.66|17631.09|17631.09|0
1605088990000|2020-11-11 10:03:10|17630.26|17630.26|17628.54|17628.54|17630.26|17630.26|17628.54|17628.54|0
1605089010000|2020-11-11 10:03:30|17626.33|17626.33|17624.82|17624.82|17626.33|17626.33|17624.82|17624.82|0
1605089020000|2020-11-11 10:03:40|17624.03|17624.03|17624.75|17624.75|17624.75|17624.75|17624.03|17624.03|0
1605089050000|2020-11-11 10:04:10|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|0
1605089060000|2020-11-11 10:04:20|17627.98|17627.98|17630.8|17630.8|17630.8|17630.8|17627.98|17627.98|0
1605089070000|2020-11-11 10:04:30|17630.09|17630.09|17630.09|17630.09|17630.09|17630.09|17629.63|17629.63|0
1605089080000|2020-11-11 10:04:40|17629.69|17629.69|17627.36|17627.36|17629.69|17629.69|17627.36|17627.36|0
1605089090000|2020-11-11 10:04:50|17626.91|17626.91|17626.91|17626.91|17626.91|17626.91|17626.91|17626.91|0
1605089100000|2020-11-11 10:05:00|17626.66|17626.66|17628.33|17628.33|17631.15|17631.15|17625.5|17625.5|0
1605089110000|2020-11-11 10:05:10|17627.84|17627.84|17627.84|17627.84|17627.84|17627.84|17627.84|17627.84|0
1605089120000|2020-11-11 10:05:20|17627.14|17627.14|17627.14|17627.14|17627.14|17627.14|17627.14|17627.14|0
1605089130000|2020-11-11 10:05:30|17627.4|17627.4|17629.25|17629.25|17629.25|17629.25|17627.4|17627.4|0
1605089140000|2020-11-11 10:05:40|17628.85|17628.85|17629.25|17629.25|17629.25|17629.25|17628.85|17628.85|0
1605089160000|2020-11-11 10:06:00|17628.54|17628.54|17622.45|17622.45|17628.54|17628.54|17622.04|17622.04|0
1605089170000|2020-11-11 10:06:10|17621.54|17621.54|17620.73|17620.73|17621.54|17621.54|17620.73|17620.73|0
1605089180000|2020-11-11 10:06:20|17620.33|17620.33|17620.33|17620.33|17620.33|17620.33|17620.33|17620.33|0
1605089190000|2020-11-11 10:06:30|17620.05|17620.05|17619.77|17619.77|17620.05|17620.05|17619.77|17619.77|0
1605089200000|2020-11-11 10:06:40|17620.6|17620.6|17617.99|17617.99|17623.91|17623.91|17617.99|17617.99|0
1605089210000|2020-11-11 10:06:50|17617.54|17617.54|17618.11|17618.11|17618.11|17618.11|17617.54|17617.54|0
1605089220000|2020-11-11 10:07:00|17619.68|17619.68|17627|17627|17627|17627|17619.68|17619.68|0
1605089230000|2020-11-11 10:07:10|17626.45|17626.45|17627.26|17627.26|17627.26|17627.26|17626.45|17626.45|0
1605089240000|2020-11-11 10:07:20|17626.85|17626.85|17626.85|17626.85|17626.85|17626.85|17626.85|17626.85|0
1605089260000|2020-11-11 10:07:40|17627.26|17627.26|17629.5|17629.5|17629.5|17629.5|17627.26|17627.26|0
1605089270000|2020-11-11 10:07:50|17629.25|17629.25|17628.14|17628.14|17629.25|17629.25|17628.14|17628.14|0
1605089280000|2020-11-11 10:08:00|17627.86|17627.86|17628.36|17628.36|17631.18|17631.18|17627.86|17627.86|0
1605089300000|2020-11-11 10:08:20|17627.64|17627.64|17627.64|17627.64|17627.64|17627.64|17627.64|17627.64|0
1605089320000|2020-11-11 10:08:40|17627.24|17627.24|17627.47|17627.47|17627.47|17627.47|17627.24|17627.24|0
1605089330000|2020-11-11 10:08:50|17624.65|17624.65|17624.65|17624.65|17624.65|17624.65|17624.65|17624.65|0
1605089340000|2020-11-11 10:09:00|17621.82|17621.82|17621.33|17621.33|17621.82|17621.82|17621.33|17621.33|0
1605089350000|2020-11-11 10:09:10|17624.15|17624.15|17628.81|17628.81|17628.81|17628.81|17624.15|17624.15|0
1605089360000|2020-11-11 10:09:20|17629.53|17629.53|17630.25|17630.25|17630.25|17630.25|17628.8|17628.8|0
1605089380000|2020-11-11 10:09:40|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|0
1605089400000|2020-11-11 10:10:00|17630.19|17630.19|17629.41|17629.41|17630.19|17630.19|17629.41|17629.41|0
1605089410000|2020-11-11 10:10:10|17628.7|17628.7|17629.41|17629.41|17629.41|17629.41|17628.7|17628.7|0
1605089430000|2020-11-11 10:10:30|17630.19|17630.19|17630.19|17630.19|17630.19|17630.19|17630.19|17630.19|0
1605089440000|2020-11-11 10:10:40|17633.02|17633.02|17615.51|17615.51|17633.02|17633.02|17615.51|17615.51|0
1605089450000|2020-11-11 10:10:50|17614.96|17614.96|17618.19|17618.19|17618.19|17618.19|17614.96|17614.96|0
1605089460000|2020-11-11 10:11:00|17618.6|17618.6|17619.88|17619.88|17619.88|17619.88|17618.6|17618.6|0
1605089470000|2020-11-11 10:11:10|17619.43|17619.43|17620.53|17620.53|17620.53|17620.53|17619.43|17619.43|0
1605089480000|2020-11-11 10:11:20|17617.71|17617.71|17616.14|17616.14|17617.71|17617.71|17616.14|17616.14|0
1605089500000|2020-11-11 10:11:40|17615.31|17615.31|17615.03|17615.03|17615.86|17615.86|17614.82|17614.82|0
1605089510000|2020-11-11 10:11:50|17614.8|17614.8|17615.51|17615.51|17615.51|17615.51|17614.8|17614.8|0
1605089520000|2020-11-11 10:12:00|17609.55|17609.55|17608.29|17608.29|17609.55|17609.55|17608.29|17608.29|0
1605089550000|2020-11-11 10:12:30|17609.51|17609.51|17609.51|17609.51|17609.51|17609.51|17609.51|17609.51|0
1605089560000|2020-11-11 10:12:40|17610.22|17610.22|17610.22|17610.22|17610.22|17610.22|17610.22|17610.22|0
1605089570000|2020-11-11 10:12:50|17611.64|17611.64|17611.64|17611.64|17611.64|17611.64|17611.64|17611.64|0
1605089580000|2020-11-11 10:13:00|17611.39|17611.39|17611.39|17611.39|17611.39|17611.39|17611.39|17611.39|0
1605089590000|2020-11-11 10:13:10|17610.94|17610.94|17611.21|17611.21|17611.21|17611.21|17610.94|17610.94|0
1605089600000|2020-11-11 10:13:20|17605.33|17605.33|17605.33|17605.33|17605.33|17605.33|17605.33|17605.33|0
1605089630000|2020-11-11 10:13:50|17605.59|17605.59|17603.46|17603.46|17605.59|17605.59|17603.46|17603.46|0
1605089640000|2020-11-11 10:14:00|17606.28|17606.28|17606.28|17606.28|17606.28|17606.28|17606.28|17606.28|0
1605089650000|2020-11-11 10:14:10|17606.73|17606.73|17606.28|17606.28|17606.73|17606.73|17606.28|17606.28|0
1605089660000|2020-11-11 10:14:20|17606.56|17606.56|17606.56|17606.56|17606.56|17606.56|17606.56|17606.56|0
1605089690000|2020-11-11 10:14:50|17607.01|17607.01|17606.56|17606.56|17607.01|17607.01|17606.56|17606.56|0
1605089700000|2020-11-11 10:15:00|17607.01|17607.01|17609.87|17609.87|17609.87|17609.87|17607.01|17607.01|0
1605089710000|2020-11-11 10:15:10|17612|17612|17612.83|17612.83|17612.83|17612.83|17612|17612|0
1605089720000|2020-11-11 10:15:20|17613.54|17613.54|17614.25|17614.25|17614.25|17614.25|17613.54|17613.54|0
1605089730000|2020-11-11 10:15:30|17614.8|17614.8|17615.08|17615.08|17615.08|17615.08|17614.57|17614.57|0
1605089740000|2020-11-11 10:15:40|17616.65|17616.65|17616.65|17616.65|17616.65|17616.65|17616.65|17616.65|0
1605089750000|2020-11-11 10:15:50|17618.27|17618.27|17618.84|17618.84|17618.84|17618.84|17618.04|17618.04|0
1605089760000|2020-11-11 10:16:00|17624.49|17624.49|17624.71|17624.71|17624.71|17624.71|17624.49|17624.49|0
1605089770000|2020-11-11 10:16:10|17625.42|17625.42|17629.62|17629.62|17629.62|17629.62|17625.42|17625.42|0
1605089780000|2020-11-11 10:16:20|17626.79|17626.79|17623.78|17623.78|17627.07|17627.07|17623.78|17623.78|0
1605089790000|2020-11-11 10:16:30|17620.96|17620.96|17621.67|17621.67|17621.67|17621.67|17620.96|17620.96|0
1605089800000|2020-11-11 10:16:40|17622.5|17622.5|17621.94|17621.94|17622.5|17622.5|17621.94|17621.94|0
1605089810000|2020-11-11 10:16:50|17622.4|17622.4|17622.8|17622.8|17622.8|17622.8|17622.4|17622.4|0
1605089840000|2020-11-11 10:17:20|17625.63|17625.63|17625.63|17625.63|17625.63|17625.63|17625.63|17625.63|0
1605089850000|2020-11-11 10:17:30|17622.8|17622.8|17622.95|17622.95|17625.77|17625.77|17622.8|17622.8|0
1605089860000|2020-11-11 10:17:40|17623.66|17623.66|17631.5|17631.5|17631.5|17631.5|17623.66|17623.66|0
1605089870000|2020-11-11 10:17:50|17631.9|17631.9|17632.15|17632.15|17632.15|17632.15|17631.9|17631.9|0
1605089880000|2020-11-11 10:18:00|17631.44|17631.44|17631.44|17631.44|17631.44|17631.44|17631.44|17631.44|0
1605089900000|2020-11-11 10:18:20|17632.15|17632.15|17634.78|17634.78|17637.09|17637.09|17630.73|17630.73|0
1605089910000|2020-11-11 10:18:30|17635.49|17635.49|17636.04|17636.04|17638.86|17638.86|17635.49|17635.49|0
1605089920000|2020-11-11 10:18:40|17633.21|17633.21|17633.21|17633.21|17633.21|17633.21|17633.21|17633.21|0
1605089930000|2020-11-11 10:18:50|17632.5|17632.5|17632.38|17632.38|17632.5|17632.5|17631.34|17631.34|0
1605089940000|2020-11-11 10:19:00|17631.98|17631.98|17631.98|17631.98|17631.98|17631.98|17631.98|17631.98|0
1605089950000|2020-11-11 10:19:10|17629.95|17629.95|17629.17|17629.17|17629.95|17629.95|17629.17|17629.17|0
1605089960000|2020-11-11 10:19:20|17626.35|17626.35|17625.22|17625.22|17626.61|17626.61|17624.8|17624.8|0
1605089970000|2020-11-11 10:19:30|17625.49|17625.49|17625.49|17625.49|17625.49|17625.49|17625.49|17625.49|0
1605089980000|2020-11-11 10:19:40|17625.09|17625.09|17622.67|17622.67|17625.09|17625.09|17622.26|17622.26|0
1605089990000|2020-11-11 10:19:50|17622.95|17622.95|17622.7|17622.7|17622.95|17622.95|17622.7|17622.7|0
1605090000000|2020-11-11 10:20:00|17623.1|17623.1|17629.45|17629.45|17629.68|17629.68|17623.1|17623.1|0
1605090010000|2020-11-11 10:20:10|17629.69|17629.69|17632.97|17632.97|17632.97|17632.97|17629.69|17629.69|0
1605090020000|2020-11-11 10:20:20|17630.15|17630.15|17630.39|17630.39|17630.39|17630.39|17630.15|17630.15|0
1605090040000|2020-11-11 10:20:40|17633.22|17633.22|17633.21|17633.21|17633.44|17633.44|17633.21|17633.21|0
1605090060000|2020-11-11 10:21:00|17633.48|17633.48|17632.79|17632.79|17633.48|17633.48|17632.79|17632.79|0
1605090070000|2020-11-11 10:21:10|17632.08|17632.08|17632.79|17632.79|17632.79|17632.79|17632.08|17632.08|0
1605090080000|2020-11-11 10:21:20|17632.08|17632.08|17631.37|17631.37|17632.08|17632.08|17631.37|17631.37|0
1605090090000|2020-11-11 10:21:30|17630.4|17630.4|17627.57|17627.57|17630.4|17630.4|17627.57|17627.57|0
1605090100000|2020-11-11 10:21:40|17626.86|17626.86|17628.48|17628.48|17628.48|17628.48|17626.86|17626.86|0
1605090110000|2020-11-11 10:21:50|17627.67|17627.67|17627.36|17627.36|17627.92|17627.92|17627.36|17627.36|0
1605090130000|2020-11-11 10:22:10|17627.62|17627.62|17628.07|17628.07|17628.07|17628.07|17627.62|17627.62|0
1605090140000|2020-11-11 10:22:20|17628.33|17628.33|17637.11|17637.11|17637.11|17637.11|17628.33|17628.33|0
1605090150000|2020-11-11 10:22:30|17637.44|17637.44|17637.25|17637.25|17637.96|17637.96|17636.75|17636.75|0
1605090180000|2020-11-11 10:23:00|17637.96|17637.96|17639.49|17639.49|17639.49|17639.49|17637.51|17637.51|0
1605090190000|2020-11-11 10:23:10|17640.2|17640.2|17640.66|17640.66|17640.69|17640.69|17640.2|17640.2|0
1605090200000|2020-11-11 10:23:20|17640.55|17640.55|17631.82|17631.82|17640.55|17640.55|17631.82|17631.82|0
1605090210000|2020-11-11 10:23:30|17630.4|17630.4|17628.74|17628.74|17631.33|17631.33|17628.74|17628.74|0
1605090220000|2020-11-11 10:23:40|17628.28|17628.28|17628.71|17628.71|17628.71|17628.71|17627.88|17627.88|0
1605090240000|2020-11-11 10:24:00|17627.92|17627.92|17627.11|17627.11|17627.92|17627.92|17627.11|17627.11|0
1605090250000|2020-11-11 10:24:10|17627.39|17627.39|17628.31|17628.31|17628.31|17628.31|17627.39|17627.39|0
1605090260000|2020-11-11 10:24:20|17628.04|17628.04|17636.51|17636.51|17636.51|17636.51|17628.04|17628.04|0
1605090270000|2020-11-11 10:24:30|17636.05|17636.05|17637.03|17637.03|17637.03|17637.03|17636.05|17636.05|0
1605090280000|2020-11-11 10:24:40|17634.2|17634.2|17636.07|17636.07|17636.07|17636.07|17634.2|17634.2|0
1605090290000|2020-11-11 10:24:50|17635.63|17635.63|17635.12|17635.12|17635.63|17635.63|17635.12|17635.12|0
1605090300000|2020-11-11 10:25:00|17634.41|17634.41|17642.89|17642.89|17642.89|17642.89|17634.41|17634.41|0
1605090310000|2020-11-11 10:25:10|17642.18|17642.18|17642.39|17642.39|17642.89|17642.89|17642.18|17642.18|0
1605090330000|2020-11-11 10:25:30|17642.65|17642.65|17642.65|17642.65|17642.65|17642.65|17642.65|17642.65|0
1605090340000|2020-11-11 10:25:40|17643.86|17643.86|17643.86|17643.86|17643.86|17643.86|17643.86|17643.86|0
1605090350000|2020-11-11 10:25:50|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|0
1605090360000|2020-11-11 10:26:00|17644.12|17644.12|17644.45|17644.45|17644.58|17644.58|17644.12|17644.12|0
1605090390000|2020-11-11 10:26:30|17647.27|17647.27|17650.96|17650.96|17651.67|17651.67|17647.27|17647.27|0
1605090400000|2020-11-11 10:26:40|17650.51|17650.51|17650.23|17650.23|17650.51|17650.51|17650.23|17650.23|0
1605090410000|2020-11-11 10:26:50|17649.96|17649.96|17649.96|17649.96|17649.96|17649.96|17649.96|17649.96|0
1605090430000|2020-11-11 10:27:10|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|0
1605090440000|2020-11-11 10:27:20|17650.81|17650.81|17651.62|17651.62|17651.62|17651.62|17650.81|17650.81|0
1605090450000|2020-11-11 10:27:30|17651.86|17651.86|17652.69|17652.69|17653.14|17653.14|17651.86|17651.86|0
1605090460000|2020-11-11 10:27:40|17652.29|17652.29|17649.13|17649.13|17652.29|17652.29|17648.61|17648.61|0
1605090470000|2020-11-11 10:27:50|17649.58|17649.58|17649.58|17649.58|17649.58|17649.58|17649.58|17649.58|0
1605090480000|2020-11-11 10:28:00|17649.13|17649.13|17649.68|17649.68|17649.68|17649.68|17649.13|17649.13|0
1605090490000|2020-11-11 10:28:10|17650.09|17650.09|17650.36|17650.36|17650.36|17650.36|17650.09|17650.09|0
1605090500000|2020-11-11 10:28:20|17650.14|17650.14|17650.14|17650.14|17650.25|17650.25|17650.14|17650.14|0
1605090510000|2020-11-11 10:28:30|17652.97|17652.97|17655.9|17655.9|17656.01|17656.01|17652.97|17652.97|0
1605090520000|2020-11-11 10:28:40|17659.54|17659.54|17659.29|17659.29|17660.25|17660.25|17659.29|17659.29|0
1605090530000|2020-11-11 10:28:50|17658.46|17658.46|17658.72|17658.72|17658.72|17658.72|17658.46|17658.46|0
1605090540000|2020-11-11 10:29:00|17658.61|17658.61|17657.9|17657.9|17658.61|17658.61|17657.9|17657.9|0
1605090550000|2020-11-11 10:29:10|17657.18|17657.18|17658.74|17658.74|17660.72|17660.72|17657.18|17657.18|0
1605090560000|2020-11-11 10:29:20|17658.46|17658.46|17657.65|17657.65|17658.46|17658.46|17657.65|17657.65|0
1605090570000|2020-11-11 10:29:30|17658.87|17658.87|17657.3|17657.3|17658.87|17658.87|17657.3|17657.3|0
1605090580000|2020-11-11 10:29:40|17657.56|17657.56|17657.56|17657.56|17657.56|17657.56|17657.56|17657.56|0
1605090590000|2020-11-11 10:29:50|17657.81|17657.81|17657.81|17657.81|17657.81|17657.81|17657.81|17657.81|0
1605090600000|2020-11-11 10:30:00|17658.27|17658.27|17660.69|17660.69|17661.1|17661.1|17658.27|17658.27|0
1605090610000|2020-11-11 10:30:10|17657.2|17657.2|17656.13|17656.13|17657.2|17657.2|17655.68|17655.68|0
1605090620000|2020-11-11 10:30:20|17656.65|17656.65|17657.85|17657.85|17657.85|17657.85|17656.43|17656.43|0
1605090630000|2020-11-11 10:30:30|17658.26|17658.26|17658.26|17658.26|17658.26|17658.26|17658.26|17658.26|0
1605090640000|2020-11-11 10:30:40|17661.08|17661.08|17660.63|17660.63|17661.08|17661.08|17660.63|17660.63|0
1605090650000|2020-11-11 10:30:50|17661.34|17661.34|17661.86|17661.86|17664.16|17664.16|17661.34|17661.34|0
1605090660000|2020-11-11 10:31:00|17660.93|17660.93|17660.93|17660.93|17660.93|17660.93|17660.93|17660.93|0
1605090670000|2020-11-11 10:31:10|17660.66|17660.66|17660.66|17660.66|17660.66|17660.66|17660.66|17660.66|0
1605090680000|2020-11-11 10:31:20|17661.37|17661.37|17667.02|17667.02|17667.02|17667.02|17661.37|17661.37|0
1605090690000|2020-11-11 10:31:30|17667.54|17667.54|17668.26|17668.26|17668.26|17668.26|17667.54|17667.54|0
1605090710000|2020-11-11 10:31:50|17666.87|17666.87|17666.87|17666.87|17666.87|17666.87|17666.87|17666.87|0
1605090720000|2020-11-11 10:32:00|17666.47|17666.47|17666.49|17666.49|17666.49|17666.49|17666.21|17666.21|0
1605090730000|2020-11-11 10:32:10|17666.04|17666.04|17665.48|17665.48|17666.29|17666.29|17665.48|17665.48|0
1605090740000|2020-11-11 10:32:20|17665.73|17665.73|17662.9|17662.9|17665.73|17665.73|17662.9|17662.9|0
1605090750000|2020-11-11 10:32:30|17660.97|17660.97|17660.5|17660.5|17660.97|17660.97|17660.26|17660.26|0
1605090760000|2020-11-11 10:32:40|17660.05|17660.05|17658.83|17658.83|17660.05|17660.05|17658.83|17658.83|0
1605090770000|2020-11-11 10:32:50|17658.57|17658.57|17658.57|17658.57|17658.57|17658.57|17658.57|17658.57|0
1605090780000|2020-11-11 10:33:00|17660.55|17660.55|17660.72|17660.72|17661|17661|17660.55|17660.55|0
1605090790000|2020-11-11 10:33:10|17657.9|17657.9|17662.69|17662.69|17663.55|17663.55|17657.9|17657.9|0
1605090800000|2020-11-11 10:33:20|17662.28|17662.28|17662.28|17662.28|17662.28|17662.28|17662.28|17662.28|0
1605090840000|2020-11-11 10:34:00|17663.11|17663.11|17663.57|17663.57|17663.57|17663.57|17663.11|17663.11|0
1605090850000|2020-11-11 10:34:10|17663.11|17663.11|17665.24|17665.24|17665.24|17665.24|17663.11|17663.11|0
1605090860000|2020-11-11 10:34:20|17665.64|17665.64|17666.35|17666.35|17666.35|17666.35|17665.64|17665.64|0
1605090870000|2020-11-11 10:34:30|17665.9|17665.9|17666.35|17666.35|17666.35|17666.35|17665.9|17665.9|0
1605090880000|2020-11-11 10:34:40|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|0
1605090890000|2020-11-11 10:34:50|17658.66|17658.66|17658.66|17658.66|17658.66|17658.66|17658.66|17658.66|0
1605090900000|2020-11-11 10:35:00|17659.47|17659.47|17660.18|17660.18|17660.18|17660.18|17659.47|17659.47|0
1605090910000|2020-11-11 10:35:10|17660.89|17660.89|17660.95|17660.95|17661.73|17661.73|17660.18|17660.18|0
1605090920000|2020-11-11 10:35:20|17661.76|17661.76|17659.69|17659.69|17661.76|17661.76|17659.69|17659.69|0
1605090930000|2020-11-11 10:35:30|17659.41|17659.41|17657.63|17657.63|17659.41|17659.41|17657.63|17657.63|0
1605090940000|2020-11-11 10:35:40|17657.46|17657.46|17663.1|17663.1|17663.1|17663.1|17657.45|17657.45|0
1605090960000|2020-11-11 10:36:00|17663.5|17663.5|17663.5|17663.5|17663.5|17663.5|17663.5|17663.5|0
1605090970000|2020-11-11 10:36:10|17662.79|17662.79|17662.79|17662.79|17662.79|17662.79|17662.79|17662.79|0
1605090980000|2020-11-11 10:36:20|17659.97|17659.97|17659.97|17659.97|17659.97|17659.97|17659.97|17659.97|0
1605090990000|2020-11-11 10:36:30|17662.79|17662.79|17662.79|17662.79|17662.79|17662.79|17662.79|17662.79|0
1605091000000|2020-11-11 10:36:40|17663.5|17663.5|17667.66|17667.66|17667.66|17667.66|17663.5|17663.5|0
1605091010000|2020-11-11 10:36:50|17670.48|17670.48|17670.48|17670.48|17670.48|17670.48|17670.48|17670.48|0
1605091020000|2020-11-11 10:37:00|17670.03|17670.03|17670.03|17670.03|17670.03|17670.03|17670.03|17670.03|0
1605091030000|2020-11-11 10:37:10|17670.26|17670.26|17669.99|17669.99|17670.26|17670.26|17667.16|17667.16|0
1605091040000|2020-11-11 10:37:20|17667.16|17667.16|17665.48|17665.48|17667.16|17667.16|17665.48|17665.48|0
1605091050000|2020-11-11 10:37:30|17665.08|17665.08|17665.08|17665.08|17665.08|17665.08|17665.08|17665.08|0
1605091060000|2020-11-11 10:37:40|17666.89|17666.89|17666.36|17666.36|17670.38|17670.38|17666.36|17666.36|0
1605091070000|2020-11-11 10:37:50|17665.9|17665.9|17666.36|17666.36|17667.07|17667.07|17665.19|17665.19|0
1605091080000|2020-11-11 10:38:00|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|0
1605091090000|2020-11-11 10:38:10|17664.7|17664.7|17664.98|17664.98|17664.98|17664.98|17664.7|17664.7|0
1605091100000|2020-11-11 10:38:20|17659.33|17659.33|17659.33|17659.33|17659.33|17659.33|17659.33|17659.33|0
1605091120000|2020-11-11 10:38:40|17658.81|17658.81|17659.08|17659.08|17659.08|17659.08|17658.81|17658.81|0
1605091130000|2020-11-11 10:38:50|17659.79|17659.79|17659.79|17659.79|17659.79|17659.79|17659.79|17659.79|0
1605091140000|2020-11-11 10:39:00|17660.7|17660.7|17662.63|17662.63|17662.89|17662.89|17660.7|17660.7|0
1605091150000|2020-11-11 10:39:10|17662.38|17662.38|17665.12|17665.12|17665.12|17665.12|17662.38|17662.38|0
1605091160000|2020-11-11 10:39:20|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|0
1605091170000|2020-11-11 10:39:30|17664.52|17664.52|17659.49|17659.49|17664.52|17664.52|17659.49|17659.49|0
1605091180000|2020-11-11 10:39:40|17659.22|17659.22|17660.64|17660.64|17660.64|17660.64|17659.22|17659.22|0
1605091190000|2020-11-11 10:39:50|17660.91|17660.91|17660.91|17660.91|17660.91|17660.91|17660.91|17660.91|0
1605091200000|2020-11-11 10:40:00|17658.09|17658.09|17652.44|17652.44|17658.09|17658.09|17652.44|17652.44|0
1605091220000|2020-11-11 10:40:20|17651.53|17651.53|17647.74|17647.74|17651.53|17651.53|17647.74|17647.74|0
1605091230000|2020-11-11 10:40:30|17648.55|17648.55|17648.8|17648.8|17649|17649|17648.01|17648.01|0
1605091260000|2020-11-11 10:41:00|17645.97|17645.97|17646.22|17646.22|17646.22|17646.22|17645.97|17645.97|0
1605091300000|2020-11-11 10:41:40|17640.57|17640.57|17637.75|17637.75|17640.57|17640.57|17637.75|17637.75|0
1605091320000|2020-11-11 10:42:00|17639.13|17639.13|17641.13|17641.13|17643.71|17643.71|17639.13|17639.13|0
1605091330000|2020-11-11 10:42:10|17641.59|17641.59|17641.59|17641.59|17641.59|17641.59|17641.59|17641.59|0
1605091340000|2020-11-11 10:42:20|17641.82|17641.82|17639.96|17639.96|17643.24|17643.24|17639.96|17639.96|0
1605091350000|2020-11-11 10:42:30|17638.54|17638.54|17638.94|17638.94|17638.94|17638.94|17638.54|17638.54|0
1605091360000|2020-11-11 10:42:40|17638.54|17638.54|17639.8|17639.8|17639.8|17639.8|17638.54|17638.54|0
1605091370000|2020-11-11 10:42:50|17640.25|17640.25|17640.25|17640.25|17640.25|17640.25|17640.25|17640.25|0
1605091380000|2020-11-11 10:43:00|17640.51|17640.51|17652.4|17652.4|17652.4|17652.4|17640.51|17640.51|0
1605091390000|2020-11-11 10:43:10|17653.21|17653.21|17650.38|17650.38|17653.21|17653.21|17650.38|17650.38|0
1605091400000|2020-11-11 10:43:20|17649.92|17649.92|17648.52|17648.52|17651.34|17651.34|17648.52|17648.52|0
1605091410000|2020-11-11 10:43:30|17648.75|17648.75|17648.75|17648.75|17648.75|17648.75|17648.75|17648.75|0
1605091420000|2020-11-11 10:43:40|17649.24|17649.24|17649.24|17649.24|17649.24|17649.24|17649.24|17649.24|0
1605091430000|2020-11-11 10:43:50|17649.5|17649.5|17650.01|17650.01|17650.01|17650.01|17649.5|17649.5|0
1605091440000|2020-11-11 10:44:00|17650.29|17650.29|17651.32|17651.32|17651.32|17651.32|17650.29|17650.29|0
1605091450000|2020-11-11 10:44:10|17651.56|17651.56|17651.94|17651.94|17651.94|17651.94|17651.56|17651.56|0
1605091460000|2020-11-11 10:44:20|17654.77|17654.77|17655.81|17655.81|17655.81|17655.81|17654.77|17654.77|0
1605091470000|2020-11-11 10:44:30|17658.64|17658.64|17659.61|17659.61|17662.44|17662.44|17658.64|17658.64|0
1605091480000|2020-11-11 10:44:40|17659.5|17659.5|17659.1|17659.1|17659.5|17659.5|17659.1|17659.1|0
1605091490000|2020-11-11 10:44:50|17658.39|17658.39|17658.39|17658.39|17658.39|17658.39|17658.39|17658.39|0
1605091500000|2020-11-11 10:45:00|17659.81|17659.81|17657.69|17657.69|17660.52|17660.52|17657.69|17657.69|0
1605091520000|2020-11-11 10:45:20|17657.29|17657.29|17659.42|17659.42|17659.42|17659.42|17656.82|17656.82|0
1605091540000|2020-11-11 10:45:40|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|17659.65|0
1605091550000|2020-11-11 10:45:50|17659.24|17659.24|17657.27|17657.27|17659.24|17659.24|17657.27|17657.27|0
1605091560000|2020-11-11 10:46:00|17656.57|17656.57|17653.51|17653.51|17656.57|17656.57|17653.51|17653.51|0
1605091570000|2020-11-11 10:46:10|17652.99|17652.99|17649.24|17649.24|17652.99|17652.99|17649.24|17649.24|0
1605091580000|2020-11-11 10:46:20|17649.95|17649.95|17649.95|17649.95|17649.95|17649.95|17649.95|17649.95|0
1605091610000|2020-11-11 10:46:50|17649.24|17649.24|17648.53|17648.53|17649.24|17649.24|17648.53|17648.53|0
1605091620000|2020-11-11 10:47:00|17647.82|17647.82|17648.53|17648.53|17648.53|17648.53|17647.82|17647.82|0
1605091630000|2020-11-11 10:47:10|17649.24|17649.24|17640.07|17640.07|17649.24|17649.24|17640.07|17640.07|0
1605091640000|2020-11-11 10:47:20|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|17639.66|0
1605091650000|2020-11-11 10:47:30|17640.47|17640.47|17640.47|17640.47|17640.47|17640.47|17640.47|17640.47|0
1605091680000|2020-11-11 10:48:00|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|0
1605091700000|2020-11-11 10:48:20|17641.33|17641.33|17641.33|17641.33|17641.33|17641.33|17641.33|17641.33|0
1605091710000|2020-11-11 10:48:30|17641.07|17641.07|17643.9|17643.9|17646.72|17646.72|17641.07|17641.07|0
1605091720000|2020-11-11 10:48:40|17641.07|17641.07|17640.15|17640.15|17641.07|17641.07|17640.15|17640.15|0
1605091730000|2020-11-11 10:48:50|17637.32|17637.32|17637.58|17637.58|17637.58|17637.58|17637.32|17637.32|0
1605091740000|2020-11-11 10:49:00|17634.75|17634.75|17634.75|17634.75|17634.75|17634.75|17634.75|17634.75|0
1605091750000|2020-11-11 10:49:10|17634.06|17634.06|17640.4|17640.4|17640.4|17640.4|17634.06|17634.06|0
1605091760000|2020-11-11 10:49:20|17640.86|17640.86|17640.86|17640.86|17640.86|17640.86|17640.86|17640.86|0
1605091770000|2020-11-11 10:49:30|17640.97|17640.97|17640.97|17640.97|17640.97|17640.97|17640.97|17640.97|0
1605091780000|2020-11-11 10:49:40|17641.49|17641.49|17641.3|17641.3|17641.75|17641.75|17641.3|17641.3|0
1605091790000|2020-11-11 10:49:50|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|0
1605091800000|2020-11-11 10:50:00|17638.23|17638.23|17638.23|17638.23|17638.23|17638.23|17638.23|17638.23|0
1605091820000|2020-11-11 10:50:20|17638.94|17638.94|17638.94|17638.94|17638.94|17638.94|17638.94|17638.94|0
1605091830000|2020-11-11 10:50:30|17639.12|17639.12|17639.83|17639.83|17639.83|17639.83|17639.12|17639.12|0
1605091860000|2020-11-11 10:51:00|17637|17637|17637|17637|17637|17637|17637|17637|0
1605091870000|2020-11-11 10:51:10|17631.35|17631.35|17628.53|17628.53|17631.35|17631.35|17628.53|17628.53|0
1605091880000|2020-11-11 10:51:20|17627.82|17627.82|17627.82|17627.82|17627.82|17627.82|17627.82|17627.82|0
1605091890000|2020-11-11 10:51:30|17629.44|17629.44|17627.98|17627.98|17631.05|17631.05|17627.98|17627.98|0
1605091900000|2020-11-11 10:51:40|17630.81|17630.81|17632.23|17632.23|17632.23|17632.23|17630.81|17630.81|0
1605091910000|2020-11-11 10:51:50|17635.05|17635.05|17637.64|17637.64|17637.64|17637.64|17635.05|17635.05|0
1605091920000|2020-11-11 10:52:00|17637.87|17637.87|17637.87|17637.87|17637.87|17637.87|17637.87|17637.87|0
1605091940000|2020-11-11 10:52:20|17637.64|17637.64|17638.19|17638.19|17638.19|17638.19|17637.64|17637.64|0
1605091960000|2020-11-11 10:52:40|17639.55|17639.55|17634.16|17634.16|17639.81|17639.81|17634.16|17634.16|0
1605091980000|2020-11-11 10:53:00|17634.61|17634.61|17635.42|17635.42|17635.42|17635.42|17634.61|17634.61|0
1605091990000|2020-11-11 10:53:10|17635.15|17635.15|17635.15|17635.15|17635.15|17635.15|17635.15|17635.15|0
1605092040000|2020-11-11 10:54:00|17634.44|17634.44|17631.61|17631.61|17634.44|17634.44|17631.61|17631.61|0
1605092050000|2020-11-11 10:54:10|17631.84|17631.84|17632.3|17632.3|17632.3|17632.3|17631.84|17631.84|0
1605092060000|2020-11-11 10:54:20|17631.85|17631.85|17630.74|17630.74|17631.85|17631.85|17630.74|17630.74|0
1605092070000|2020-11-11 10:54:30|17630.21|17630.21|17630.21|17630.21|17630.21|17630.21|17630.21|17630.21|0
1605092080000|2020-11-11 10:54:40|17630.43|17630.43|17630.43|17630.43|17630.43|17630.43|17630.43|17630.43|0
1605092090000|2020-11-11 10:54:50|17630.99|17630.99|17628.62|17628.62|17630.99|17630.99|17628.16|17628.16|0
1605092100000|2020-11-11 10:55:00|17628.85|17628.85|17628.85|17628.85|17631.67|17631.67|17628.85|17628.85|0
1605092110000|2020-11-11 10:55:10|17626.02|17626.02|17626.02|17626.02|17626.02|17626.02|17626.02|17626.02|0
1605092120000|2020-11-11 10:55:20|17625.86|17625.86|17623.16|17623.16|17626.69|17626.69|17623.16|17623.16|0
1605092140000|2020-11-11 10:55:40|17620.33|17620.33|17621.52|17621.52|17621.52|17621.52|17620.33|17620.33|0
1605092150000|2020-11-11 10:55:50|17621.93|17621.93|17621.93|17621.93|17621.93|17621.93|17621.93|17621.93|0
1605092170000|2020-11-11 10:56:10|17627.58|17627.58|17628.39|17628.39|17628.39|17628.39|17627.58|17627.58|0
1605092180000|2020-11-11 10:56:20|17628.79|17628.79|17625.97|17625.97|17628.79|17628.79|17625.97|17625.97|0
1605092190000|2020-11-11 10:56:30|17625.51|17625.51|17625.27|17625.27|17625.51|17625.51|17625.27|17625.27|0
1605092200000|2020-11-11 10:56:40|17625.68|17625.68|17625.09|17625.09|17625.68|17625.68|17624.81|17624.81|0
1605092220000|2020-11-11 10:57:00|17625.53|17625.53|17625.53|17625.53|17625.53|17625.53|17625.53|17625.53|0
1605092230000|2020-11-11 10:57:10|17624.72|17624.72|17621.9|17621.9|17624.72|17624.72|17621.9|17621.9|0
1605092250000|2020-11-11 10:57:30|17619.07|17619.07|17619.63|17619.63|17619.63|17619.63|17619.07|17619.07|0
1605092260000|2020-11-11 10:57:40|17616.8|17616.8|17617.92|17617.92|17617.92|17617.92|17616.8|17616.8|0
1605092270000|2020-11-11 10:57:50|17618.63|17618.63|17619.56|17619.56|17619.56|17619.56|17618.63|17618.63|0
1605092280000|2020-11-11 10:58:00|17619.11|17619.11|17618.65|17618.65|17619.11|17619.11|17618.65|17618.65|0
1605092300000|2020-11-11 10:58:20|17618.9|17618.9|17618.19|17618.19|17618.9|17618.9|17618.19|17618.19|0
1605092310000|2020-11-11 10:58:30|17618.97|17618.97|17624.84|17624.84|17624.84|17624.84|17618.69|17618.69|0
1605092320000|2020-11-11 10:58:40|17625.11|17625.11|17625.11|17625.11|17625.11|17625.11|17625.11|17625.11|0
1605092330000|2020-11-11 10:58:50|17625.37|17625.37|17625.37|17625.37|17625.37|17625.37|17625.37|17625.37|0
1605092340000|2020-11-11 10:59:00|17625.93|17625.93|17625.93|17625.93|17625.93|17625.93|17625.93|17625.93|0
1605092350000|2020-11-11 10:59:10|17626.2|17626.2|17622.78|17622.78|17627.11|17627.11|17622.78|17622.78|0
1605092370000|2020-11-11 10:59:30|17621.85|17621.85|17620.79|17620.79|17621.85|17621.85|17619.94|17619.94|0
1605092390000|2020-11-11 10:59:50|17617.97|17617.97|17617.97|17617.97|17617.97|17617.97|17617.97|17617.97|0
1605092400000|2020-11-11 11:00:00|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|17618.37|0
1605092410000|2020-11-11 11:00:10|17618.13|17618.13|17618.13|17618.13|17618.13|17618.13|17618.13|17618.13|0
1605092420000|2020-11-11 11:00:20|17623.78|17623.78|17625.93|17625.93|17629.43|17629.43|17623.78|17623.78|0
1605092430000|2020-11-11 11:00:30|17625.52|17625.52|17625.07|17625.07|17627.89|17627.89|17625.07|17625.07|0
1605092440000|2020-11-11 11:00:40|17619.42|17619.42|17622.24|17622.24|17622.24|17622.24|17619.42|17619.42|0
1605092450000|2020-11-11 11:00:50|17623.1|17623.1|17623.1|17623.1|17623.1|17623.1|17623.1|17623.1|0
1605092460000|2020-11-11 11:01:00|17620.28|17620.28|17611.73|17611.73|17620.28|17620.28|17610.57|17610.57|0
1605092470000|2020-11-11 11:01:10|17611.96|17611.96|17616.71|17616.71|17619.54|17619.54|17611.96|17611.96|0
1605092480000|2020-11-11 11:01:20|17616.93|17616.93|17618.58|17618.58|17618.58|17618.58|17616.93|17616.93|0
1605092490000|2020-11-11 11:01:30|17618.84|17618.84|17619.35|17619.35|17619.35|17619.35|17618.84|17618.84|0
1605092500000|2020-11-11 11:01:40|17625|17625|17620.89|17620.89|17625|17625|17619.35|17619.35|0
1605092510000|2020-11-11 11:01:50|17621.6|17621.6|17620.89|17620.89|17621.6|17621.6|17620.89|17620.89|0
1605092520000|2020-11-11 11:02:00|17620.18|17620.18|17620.63|17620.63|17620.63|17620.63|17620.18|17620.18|0
1605092530000|2020-11-11 11:02:10|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|0
1605092540000|2020-11-11 11:02:20|17623.46|17623.46|17623.46|17623.46|17623.46|17623.46|17623.46|17623.46|0
1605092570000|2020-11-11 11:02:50|17629.1|17629.1|17629.37|17629.37|17629.37|17629.37|17629.1|17629.1|0
1605092580000|2020-11-11 11:03:00|17623.72|17623.72|17620.89|17620.89|17623.72|17623.72|17620.89|17620.89|0
1605092590000|2020-11-11 11:03:10|17620.06|17620.06|17619.83|17619.83|17620.06|17620.06|17619.83|17619.83|0
1605092600000|2020-11-11 11:03:20|17620.64|17620.64|17620.64|17620.64|17620.64|17620.64|17620.64|17620.64|0
1605092620000|2020-11-11 11:03:40|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|0
1605092630000|2020-11-11 11:03:50|17612.17|17612.17|17600.87|17600.87|17612.17|17612.17|17600.87|17600.87|0
1605092640000|2020-11-11 11:04:00|17602.51|17602.51|17603.42|17603.42|17608.16|17608.16|17602.51|17602.51|0
1605092650000|2020-11-11 11:04:10|17597.77|17597.77|17597.77|17597.77|17597.77|17597.77|17597.77|17597.77|0
1605092660000|2020-11-11 11:04:20|17600.6|17600.6|17597.51|17597.51|17603.42|17603.42|17597.51|17597.51|0
1605092670000|2020-11-11 11:04:30|17603.16|17603.16|17603.16|17603.16|17603.16|17603.16|17603.16|17603.16|0
1605092690000|2020-11-11 11:04:50|17602.75|17602.75|17601.6|17601.6|17602.75|17602.75|17601.6|17601.6|0
1605092700000|2020-11-11 11:05:00|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|17600.18|0
1605092710000|2020-11-11 11:05:10|17600.41|17600.41|17600.41|17600.41|17600.41|17600.41|17600.41|17600.41|0
1605092720000|2020-11-11 11:05:20|17597.59|17597.59|17594.76|17594.76|17597.59|17597.59|17594.76|17594.76|0
1605092730000|2020-11-11 11:05:30|17591.94|17591.94|17584.86|17584.86|17591.94|17591.94|17584.86|17584.86|0
1605092740000|2020-11-11 11:05:40|17584.31|17584.31|17583.5|17583.5|17584.31|17584.31|17583.5|17583.5|0
1605092750000|2020-11-11 11:05:50|17580.67|17580.67|17581.67|17581.67|17583.96|17583.96|17580.67|17580.67|0
1605092760000|2020-11-11 11:06:00|17580.71|17580.71|17578.13|17578.13|17580.71|17580.71|17578.13|17578.13|0
1605092770000|2020-11-11 11:06:10|17574.81|17574.81|17578.11|17578.11|17578.11|17578.11|17574.81|17574.81|0
1605092780000|2020-11-11 11:06:20|17580.94|17580.94|17580.94|17580.94|17580.94|17580.94|17580.94|17580.94|0
1605092790000|2020-11-11 11:06:30|17580.53|17580.53|17580.53|17580.53|17583.36|17583.36|17580.53|17580.53|0
1605092800000|2020-11-11 11:06:40|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|0
1605092810000|2020-11-11 11:06:50|17581.47|17581.47|17579.37|17579.37|17582.44|17582.44|17579.37|17579.37|0
1605092820000|2020-11-11 11:07:00|17576.55|17576.55|17576.7|17576.7|17576.7|17576.7|17576.29|17576.29|0
1605092830000|2020-11-11 11:07:10|17579.52|17579.52|17579.52|17579.52|17579.52|17579.52|17579.52|17579.52|0
1605092840000|2020-11-11 11:07:20|17580.35|17580.35|17580.81|17580.81|17580.81|17580.81|17580.35|17580.35|0
1605092850000|2020-11-11 11:07:30|17581.33|17581.33|17581.33|17581.33|17581.33|17581.33|17581.33|17581.33|0
1605092860000|2020-11-11 11:07:40|17584.15|17584.15|17578.5|17578.5|17584.15|17584.15|17578.5|17578.5|0
1605092880000|2020-11-11 11:08:00|17577.6|17577.6|17580.42|17580.42|17580.42|17580.42|17577.6|17577.6|0
1605092890000|2020-11-11 11:08:10|17577.6|17577.6|17571.42|17571.42|17577.6|17577.6|17571.42|17571.42|0
1605092900000|2020-11-11 11:08:20|17570.71|17570.71|17570.71|17570.71|17570.71|17570.71|17570.71|17570.71|0
1605092910000|2020-11-11 11:08:30|17571.21|17571.21|17570.5|17570.5|17571.21|17571.21|17570.5|17570.5|0
1605092920000|2020-11-11 11:08:40|17570.77|17570.77|17569.52|17569.52|17570.77|17570.77|17569.52|17569.52|0
1605092930000|2020-11-11 11:08:50|17570.01|17570.01|17570.26|17570.26|17570.26|17570.26|17570.01|17570.01|0
1605092950000|2020-11-11 11:09:10|17567.43|17567.43|17570.54|17570.54|17570.54|17570.54|17567.43|17567.43|0
1605092960000|2020-11-11 11:09:20|17572.15|17572.15|17568.11|17568.11|17572.15|17572.15|17568.11|17568.11|0
1605092970000|2020-11-11 11:09:30|17567.65|17567.65|17568.19|17568.19|17568.46|17568.46|17567.25|17567.25|0
1605092980000|2020-11-11 11:09:40|17568.43|17568.43|17561.15|17561.15|17568.43|17568.43|17561.15|17561.15|0
1605092990000|2020-11-11 11:09:50|17560.97|17560.97|17559.36|17559.36|17561.38|17561.38|17559.36|17559.36|0
1605093000000|2020-11-11 11:10:00|17559.77|17559.77|17563.12|17563.12|17563.12|17563.12|17559.77|17559.77|0
1605093010000|2020-11-11 11:10:10|17563.22|17563.22|17568.83|17568.83|17568.83|17568.83|17563.22|17563.22|0
1605093020000|2020-11-11 11:10:20|17568.12|17568.12|17568.12|17568.12|17568.12|17568.12|17568.12|17568.12|0
1605093030000|2020-11-11 11:10:30|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|17569.48|0
1605093040000|2020-11-11 11:10:40|17569.88|17569.88|17570.67|17570.67|17570.67|17570.67|17569.88|17569.88|0
1605093050000|2020-11-11 11:10:50|17573.49|17573.49|17565.25|17565.25|17573.72|17573.72|17565.25|17565.25|0
1605093060000|2020-11-11 11:11:00|17565.51|17565.51|17564.28|17564.28|17565.51|17565.51|17564.28|17564.28|0
1605093070000|2020-11-11 11:11:10|17563.58|17563.58|17563.35|17563.35|17563.58|17563.58|17563.35|17563.35|0
1605093080000|2020-11-11 11:11:20|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|0
1605093090000|2020-11-11 11:11:30|17563.44|17563.44|17579.48|17579.48|17580.39|17580.39|17563.44|17563.44|0
1605093100000|2020-11-11 11:11:40|17578.58|17578.58|17584.23|17584.23|17584.23|17584.23|17578.58|17578.58|0
1605093110000|2020-11-11 11:11:50|17584.94|17584.94|17589.31|17589.31|17589.31|17589.31|17584.94|17584.94|0
1605093130000|2020-11-11 11:12:10|17586.49|17586.49|17586.49|17586.49|17586.49|17586.49|17586.49|17586.49|0
1605093140000|2020-11-11 11:12:20|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|0
1605093160000|2020-11-11 11:12:40|17587.14|17587.14|17587.14|17587.14|17587.14|17587.14|17587.14|17587.14|0
1605093180000|2020-11-11 11:13:00|17587.85|17587.85|17590.43|17590.43|17591.08|17591.08|17587.85|17587.85|0
1605093190000|2020-11-11 11:13:10|17591.64|17591.64|17590.43|17590.43|17591.64|17591.64|17590.43|17590.43|0
1605093200000|2020-11-11 11:13:20|17590.83|17590.83|17591.24|17591.24|17591.24|17591.24|17590.83|17590.83|0
1605093220000|2020-11-11 11:13:40|17590.38|17590.38|17587.15|17587.15|17590.38|17590.38|17587.15|17587.15|0
1605093250000|2020-11-11 11:14:10|17586.44|17586.44|17586.44|17586.44|17586.44|17586.44|17586.44|17586.44|0
1605093260000|2020-11-11 11:14:20|17589.26|17589.26|17590.2|17590.2|17590.2|17590.2|17589.26|17589.26|0
1605093270000|2020-11-11 11:14:30|17589.05|17589.05|17589.05|17589.05|17589.05|17589.05|17589.05|17589.05|0
1605093290000|2020-11-11 11:14:50|17588.8|17588.8|17588.8|17588.8|17588.8|17588.8|17588.8|17588.8|0
1605093300000|2020-11-11 11:15:00|17589.25|17589.25|17592.08|17592.08|17592.08|17592.08|17589.25|17589.25|0
1605093310000|2020-11-11 11:15:10|17592.48|17592.48|17592.48|17592.48|17592.48|17592.48|17592.48|17592.48|0
1605093320000|2020-11-11 11:15:20|17592.95|17592.95|17592.25|17592.25|17592.95|17592.95|17592.25|17592.25|0
1605093330000|2020-11-11 11:15:30|17591.54|17591.54|17591.31|17591.31|17591.54|17591.54|17591.31|17591.31|0
1605093340000|2020-11-11 11:15:40|17594.14|17594.14|17592.92|17592.92|17594.14|17594.14|17592.92|17592.92|0
1605093350000|2020-11-11 11:15:50|17592.37|17592.37|17589.95|17589.95|17592.37|17592.37|17589.95|17589.95|0
1605093360000|2020-11-11 11:16:00|17588.88|17588.88|17586.05|17586.05|17588.88|17588.88|17585.65|17585.65|0
1605093370000|2020-11-11 11:16:10|17586.61|17586.61|17587.32|17587.32|17588.03|17588.03|17586.61|17586.61|0
1605093380000|2020-11-11 11:16:20|17586.61|17586.61|17583.35|17583.35|17586.61|17586.61|17583.35|17583.35|0
1605093390000|2020-11-11 11:16:30|17586.17|17586.17|17586.17|17586.17|17586.17|17586.17|17586.17|17586.17|0
1605093400000|2020-11-11 11:16:40|17586.39|17586.39|17586.67|17586.67|17586.67|17586.67|17586.39|17586.39|0
1605093410000|2020-11-11 11:16:50|17587.38|17587.38|17587.38|17587.38|17587.38|17587.38|17587.38|17587.38|0
1605093420000|2020-11-11 11:17:00|17586.92|17586.92|17586.92|17586.92|17586.92|17586.92|17586.92|17586.92|0
1605093430000|2020-11-11 11:17:10|17592.57|17592.57|17592.57|17592.57|17592.57|17592.57|17592.57|17592.57|0
1605093460000|2020-11-11 11:17:40|17595.39|17595.39|17595.39|17595.39|17595.39|17595.39|17595.39|17595.39|0
1605093470000|2020-11-11 11:17:50|17598.22|17598.22|17598.22|17598.22|17598.22|17598.22|17598.22|17598.22|0
1605093490000|2020-11-11 11:18:10|17599|17599|17599.46|17599.46|17599.46|17599.46|17599|17599|0
1605093500000|2020-11-11 11:18:20|17600.67|17600.67|17602.26|17602.26|17602.26|17602.26|17600.67|17600.67|0
1605093510000|2020-11-11 11:18:30|17602.52|17602.52|17602.03|17602.03|17602.52|17602.52|17602.03|17602.03|0
1605093530000|2020-11-11 11:18:50|17602.94|17602.94|17601.62|17601.62|17602.94|17602.94|17601.62|17601.62|0
1605093550000|2020-11-11 11:19:10|17601.22|17601.22|17598.85|17598.85|17601.22|17601.22|17598.45|17598.45|0
1605093560000|2020-11-11 11:19:20|17604.5|17604.5|17607.32|17607.32|17607.32|17607.32|17604.5|17604.5|0
1605093570000|2020-11-11 11:19:30|17606.88|17606.88|17604.92|17604.92|17606.88|17606.88|17604.92|17604.92|0
1605093590000|2020-11-11 11:19:50|17604.43|17604.43|17599.38|17599.38|17604.43|17604.43|17599.38|17599.38|0
1605093600000|2020-11-11 11:20:00|17599.14|17599.14|17602.37|17602.37|17602.37|17602.37|17598.74|17598.74|0
1605093630000|2020-11-11 11:20:30|17603.08|17603.08|17601.66|17601.66|17603.08|17603.08|17601.66|17601.66|0
1605093640000|2020-11-11 11:20:40|17604.49|17604.49|17604.49|17604.49|17604.49|17604.49|17604.49|17604.49|0
1605093660000|2020-11-11 11:21:00|17604.08|17604.08|17601.43|17601.43|17604.49|17604.49|17601.43|17601.43|0
1605093670000|2020-11-11 11:21:10|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|0
1605093700000|2020-11-11 11:21:40|17600.32|17600.32|17607.08|17607.08|17607.08|17607.08|17600.32|17600.32|0
1605093720000|2020-11-11 11:22:00|17605.87|17605.87|17604.77|17604.77|17605.87|17605.87|17604.77|17604.77|0
1605093730000|2020-11-11 11:22:10|17610.42|17610.42|17609.9|17609.9|17610.42|17610.42|17609.9|17609.9|0
1605093740000|2020-11-11 11:22:20|17610.16|17610.16|17610.17|17610.17|17610.17|17610.17|17608.76|17608.76|0
1605093750000|2020-11-11 11:22:30|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|0
1605093770000|2020-11-11 11:22:50|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|0
1605093780000|2020-11-11 11:23:00|17610.67|17610.67|17610.68|17610.68|17611.08|17611.08|17610.28|17610.28|0
1605093790000|2020-11-11 11:23:10|17610.94|17610.94|17611.18|17611.18|17611.18|17611.18|17610.94|17610.94|0
1605093810000|2020-11-11 11:23:30|17614.01|17614.01|17614.01|17614.01|17614.01|17614.01|17614.01|17614.01|0
1605093820000|2020-11-11 11:23:40|17616.83|17616.83|17616.83|17616.83|17616.83|17616.83|17616.83|17616.83|0
1605093830000|2020-11-11 11:23:50|17622.48|17622.48|17622.48|17622.48|17622.48|17622.48|17622.48|17622.48|0
1605093870000|2020-11-11 11:24:30|17623.29|17623.29|17623.29|17623.29|17623.29|17623.29|17623.29|17623.29|0
1605093880000|2020-11-11 11:24:40|17623.03|17623.03|17623.03|17623.03|17623.03|17623.03|17623.03|17623.03|0
1605093890000|2020-11-11 11:24:50|17625.86|17625.86|17626.57|17626.57|17626.57|17626.57|17625.86|17625.86|0
1605093910000|2020-11-11 11:25:10|17626.16|17626.16|17626.16|17626.16|17626.16|17626.16|17626.16|17626.16|0
1605093920000|2020-11-11 11:25:20|17623.34|17623.34|17623.75|17623.75|17623.75|17623.75|17622.62|17622.62|0
1605093930000|2020-11-11 11:25:30|17623.52|17623.52|17623.52|17623.52|17623.52|17623.52|17623.52|17623.52|0
1605093940000|2020-11-11 11:25:40|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|0
1605093950000|2020-11-11 11:25:50|17620.97|17620.97|17620.97|17620.97|17620.97|17620.97|17620.97|17620.97|0
1605093960000|2020-11-11 11:26:00|17620.72|17620.72|17620.72|17620.72|17620.72|17620.72|17620.72|17620.72|0
1605093970000|2020-11-11 11:26:10|17622.22|17622.22|17622.39|17622.39|17623.08|17623.08|17622.17|17622.17|0
1605093980000|2020-11-11 11:26:20|17619.57|17619.57|17618.61|17618.61|17619.83|17619.83|17618.61|17618.61|0
1605093990000|2020-11-11 11:26:30|17617.9|17617.9|17617.9|17617.9|17617.9|17617.9|17617.9|17617.9|0
1605094010000|2020-11-11 11:26:50|17619.07|17619.07|17621.84|17621.84|17621.84|17621.84|17618.61|17618.61|0
1605094040000|2020-11-11 11:27:20|17622.65|17622.65|17620.54|17620.54|17624.27|17624.27|17620.54|17620.54|0
1605094060000|2020-11-11 11:27:40|17619.83|17619.83|17620.23|17620.23|17620.69|17620.69|17619.83|17619.83|0
1605094080000|2020-11-11 11:28:00|17620.51|17620.51|17619.96|17619.96|17620.51|17620.51|17619.96|17619.96|0
1605094090000|2020-11-11 11:28:10|17619.71|17619.71|17619.71|17619.71|17619.71|17619.71|17619.71|17619.71|0
1605094110000|2020-11-11 11:28:30|17619.43|17619.43|17619.16|17619.16|17619.43|17619.43|17619.16|17619.16|0
1605094120000|2020-11-11 11:28:40|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|0
1605094130000|2020-11-11 11:28:50|17619.17|17619.17|17619.17|17619.17|17619.17|17619.17|17619.17|17619.17|0
1605094140000|2020-11-11 11:29:00|17619.51|17619.51|17619.77|17619.77|17620.22|17620.22|17619.51|17619.51|0
1605094150000|2020-11-11 11:29:10|17620.22|17620.22|17616.94|17616.94|17620.22|17620.22|17616.94|17616.94|0
1605094160000|2020-11-11 11:29:20|17617.05|17617.05|17617.05|17617.05|17617.05|17617.05|17617.05|17617.05|0
1605094170000|2020-11-11 11:29:30|17617.3|17617.3|17620.12|17620.12|17620.12|17620.12|17617.3|17617.3|0
1605094190000|2020-11-11 11:29:50|17619.86|17619.86|17619.86|17619.86|17619.86|17619.86|17619.62|17619.62|0
1605094200000|2020-11-11 11:30:00|17620.32|17620.32|17620.57|17620.57|17620.57|17620.57|17619.86|17619.86|0
1605094210000|2020-11-11 11:30:10|17621.4|17621.4|17621.4|17621.4|17621.4|17621.4|17621.4|17621.4|0
1605094230000|2020-11-11 11:30:30|17622.31|17622.31|17625.13|17625.13|17625.13|17625.13|17622.31|17622.31|0
1605094240000|2020-11-11 11:30:40|17626.04|17626.04|17626.04|17626.04|17626.04|17626.04|17626.04|17626.04|0
1605094250000|2020-11-11 11:30:50|17623.21|17623.21|17622.96|17622.96|17623.21|17623.21|17622.96|17622.96|0
1605094260000|2020-11-11 11:31:00|17622.8|17622.8|17613.49|17613.49|17622.8|17622.8|17613.49|17613.49|0
1605094270000|2020-11-11 11:31:10|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|0
1605094280000|2020-11-11 11:31:20|17612.33|17612.33|17612.33|17612.33|17612.33|17612.33|17612.33|17612.33|0
1605094300000|2020-11-11 11:31:40|17611.81|17611.81|17611.81|17611.81|17611.81|17611.81|17611.81|17611.81|0
1605094310000|2020-11-11 11:31:50|17611.41|17611.41|17613.23|17613.23|17613.23|17613.23|17611.41|17611.41|0
1605094320000|2020-11-11 11:32:00|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|0
1605094330000|2020-11-11 11:32:10|17613.7|17613.7|17613.7|17613.7|17613.7|17613.7|17613.7|17613.7|0
1605094340000|2020-11-11 11:32:20|17614.15|17614.15|17617.2|17617.2|17617.2|17617.2|17614.15|17614.15|0
1605094350000|2020-11-11 11:32:30|17616.39|17616.39|17611.21|17611.21|17616.39|17616.39|17611.21|17611.21|0
1605094360000|2020-11-11 11:32:40|17610.95|17610.95|17610.95|17610.95|17610.95|17610.95|17610.95|17610.95|0
1605094370000|2020-11-11 11:32:50|17610.24|17610.24|17611.38|17611.38|17611.38|17611.38|17610.24|17610.24|0
1605094380000|2020-11-11 11:33:00|17614.04|17614.04|17616.87|17616.87|17616.87|17616.87|17614.04|17614.04|0
1605094410000|2020-11-11 11:33:30|17616.15|17616.15|17618.04|17618.04|17618.04|17618.04|17616.15|17616.15|0
1605094420000|2020-11-11 11:33:40|17617.76|17617.76|17617.75|17617.75|17617.76|17617.76|17617.5|17617.5|0
1605094430000|2020-11-11 11:33:50|17623.4|17623.4|17623.91|17623.91|17623.91|17623.91|17623.4|17623.4|0
1605094440000|2020-11-11 11:34:00|17624.36|17624.36|17626.95|17626.95|17626.95|17626.95|17624.36|17624.36|0
1605094480000|2020-11-11 11:34:40|17627.2|17627.2|17627.2|17627.2|17627.2|17627.2|17627.2|17627.2|0
1605094490000|2020-11-11 11:34:50|17627.6|17627.6|17627.11|17627.11|17627.6|17627.6|17627.11|17627.11|0
1605094510000|2020-11-11 11:35:10|17627.51|17627.51|17627.51|17627.51|17627.51|17627.51|17627.51|17627.51|0
1605094530000|2020-11-11 11:35:30|17626.7|17626.7|17625.44|17625.44|17626.7|17626.7|17625.44|17625.44|0
1605094540000|2020-11-11 11:35:40|17624.7|17624.7|17627.53|17627.53|17627.53|17627.53|17624.7|17624.7|0
1605094550000|2020-11-11 11:35:50|17627.28|17627.28|17625.15|17625.15|17627.98|17627.98|17622.33|17622.33|0
1605094560000|2020-11-11 11:36:00|17627.98|17627.98|17627.21|17627.21|17627.98|17627.98|17627.21|17627.21|0
1605094570000|2020-11-11 11:36:10|17630.04|17630.04|17630.26|17630.26|17630.26|17630.26|17629.81|17629.81|0
1605094580000|2020-11-11 11:36:20|17628.99|17628.99|17627.47|17627.47|17628.99|17628.99|17627.47|17627.47|0
1605094600000|2020-11-11 11:36:40|17624.24|17624.24|17623.17|17623.17|17624.42|17624.42|17623.17|17623.17|0
1605094610000|2020-11-11 11:36:50|17623.39|17623.39|17625.95|17625.95|17625.95|17625.95|17623.39|17623.39|0
1605094620000|2020-11-11 11:37:00|17625.69|17625.69|17625.92|17625.92|17625.92|17625.92|17625.69|17625.69|0
1605094630000|2020-11-11 11:37:10|17625.41|17625.41|17624.6|17624.6|17625.41|17625.41|17624.6|17624.6|0
1605094640000|2020-11-11 11:37:20|17624.36|17624.36|17624.36|17624.36|17624.36|17624.36|17624.36|17624.36|0
1605094650000|2020-11-11 11:37:30|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|0
1605094660000|2020-11-11 11:37:40|17624.21|17624.21|17614.1|17614.1|17624.21|17624.21|17614.1|17614.1|0
1605094670000|2020-11-11 11:37:50|17612.08|17612.08|17612.08|17612.08|17612.08|17612.08|17612.08|17612.08|0
1605094700000|2020-11-11 11:38:20|17617.73|17617.73|17621.12|17621.12|17621.12|17621.12|17617.73|17617.73|0
1605094710000|2020-11-11 11:38:30|17621.34|17621.34|17621.12|17621.12|17624.28|17624.28|17620.62|17620.62|0
1605094720000|2020-11-11 11:38:40|17620.56|17620.56|17619.26|17619.26|17620.56|17620.56|17618.98|17618.98|0
1605094730000|2020-11-11 11:38:50|17618.45|17618.45|17622.93|17622.93|17622.93|17622.93|17618.45|17618.45|0
1605094740000|2020-11-11 11:39:00|17623.38|17623.38|17623.16|17623.16|17623.38|17623.38|17623.16|17623.16|0
1605094760000|2020-11-11 11:39:20|17622.94|17622.94|17623.21|17623.21|17623.21|17623.21|17622.94|17622.94|0
1605094770000|2020-11-11 11:39:30|17624.37|17624.37|17624.37|17624.37|17624.37|17624.37|17624.37|17624.37|0
1605094800000|2020-11-11 11:40:00|17624.65|17624.65|17624.79|17624.79|17624.79|17624.79|17624.65|17624.65|0
1605094810000|2020-11-11 11:40:10|17619.14|17619.14|17618.69|17618.69|17619.14|17619.14|17618.69|17618.69|0
1605094830000|2020-11-11 11:40:30|17615.87|17615.87|17615.62|17615.62|17615.87|17615.87|17615.62|17615.62|0
1605094840000|2020-11-11 11:40:40|17616.07|17616.07|17617.01|17617.01|17617.01|17617.01|17616.07|17616.07|0
1605094850000|2020-11-11 11:40:50|17619.83|17619.83|17620.28|17620.28|17620.28|17620.28|17619.83|17619.83|0
1605094860000|2020-11-11 11:41:00|17617.46|17617.46|17618.09|17618.09|17618.09|17618.09|17617.2|17617.2|0
1605094900000|2020-11-11 11:41:40|17623.74|17623.74|17624.45|17624.45|17624.45|17624.45|17623.74|17623.74|0
1605094910000|2020-11-11 11:41:50|17621.63|17621.63|17621.63|17621.63|17621.63|17621.63|17621.63|17621.63|0
1605094930000|2020-11-11 11:42:10|17621.98|17621.98|17621.98|17621.98|17621.98|17621.98|17621.98|17621.98|0
1605094950000|2020-11-11 11:42:30|17624.81|17624.81|17624.36|17624.36|17624.81|17624.81|17624.36|17624.36|0
1605094960000|2020-11-11 11:42:40|17623.65|17623.65|17622.93|17622.93|17623.65|17623.65|17622.93|17622.93|0
1605094970000|2020-11-11 11:42:50|17621.83|17621.83|17621.83|17621.83|17621.83|17621.83|17621.83|17621.83|0
1605094980000|2020-11-11 11:43:00|17621.42|17621.42|17620.56|17620.56|17621.42|17621.42|17619.85|17619.85|0
1605094990000|2020-11-11 11:43:10|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|0
1605095000000|2020-11-11 11:43:20|17619.63|17619.63|17619.63|17619.63|17619.63|17619.63|17619.63|17619.63|0
1605095010000|2020-11-11 11:43:30|17620.54|17620.54|17620.54|17620.54|17620.54|17620.54|17620.54|17620.54|0
1605095020000|2020-11-11 11:43:40|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|0
1605095050000|2020-11-11 11:44:10|17622.22|17622.22|17622.22|17622.22|17622.22|17622.22|17622.22|17622.22|0
1605095060000|2020-11-11 11:44:20|17623.01|17623.01|17626.54|17626.54|17626.54|17626.54|17623.01|17623.01|0
1605095070000|2020-11-11 11:44:30|17627.35|17627.35|17627.6|17627.6|17627.6|17627.6|17627.35|17627.35|0
1605095080000|2020-11-11 11:44:40|17628.43|17628.43|17628.96|17628.96|17628.96|17628.96|17628.43|17628.43|0
1605095090000|2020-11-11 11:44:50|17629.24|17629.24|17630.22|17630.22|17630.22|17630.22|17629.24|17629.24|0
1605095100000|2020-11-11 11:45:00|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|0
1605095110000|2020-11-11 11:45:10|17636.13|17636.13|17636.13|17636.13|17636.13|17636.13|17636.13|17636.13|0
1605095120000|2020-11-11 11:45:20|17636.59|17636.59|17639.41|17639.41|17639.41|17639.41|17636.59|17636.59|0
1605095130000|2020-11-11 11:45:30|17641.26|17641.26|17639.94|17639.94|17641.71|17641.71|17639.94|17639.94|0
1605095140000|2020-11-11 11:45:40|17634.29|17634.29|17632.88|17632.88|17634.29|17634.29|17632.88|17632.88|0
1605095150000|2020-11-11 11:45:50|17632.42|17632.42|17632.42|17632.42|17632.42|17632.42|17632.42|17632.42|0
1605095160000|2020-11-11 11:46:00|17631.61|17631.61|17622.34|17622.34|17632.02|17632.02|17622.34|17622.34|0
1605095170000|2020-11-11 11:46:10|17622.08|17622.08|17622.08|17622.08|17622.08|17622.08|17622.08|17622.08|0
1605095190000|2020-11-11 11:46:30|17621.82|17621.82|17621.16|17621.16|17621.82|17621.82|17621.16|17621.16|0
1605095200000|2020-11-11 11:46:40|17620.88|17620.88|17622.42|17622.42|17622.42|17622.42|17619.6|17619.6|0
1605095240000|2020-11-11 11:47:20|17622.83|17622.83|17622.83|17622.83|17622.83|17622.83|17622.83|17622.83|0
1605095250000|2020-11-11 11:47:30|17620|17620|17620.96|17620.96|17620.96|17620.96|17620|17620|0
1605095260000|2020-11-11 11:47:40|17621.24|17621.24|17621.19|17621.19|17622.16|17622.16|17621.19|17621.19|0
1605095270000|2020-11-11 11:47:50|17621.41|17621.41|17620.7|17620.7|17621.41|17621.41|17620.7|17620.7|0
1605095280000|2020-11-11 11:48:00|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|0
1605095290000|2020-11-11 11:48:10|17616.97|17616.97|17618.21|17618.21|17618.21|17618.21|17616.97|17616.97|0
1605095300000|2020-11-11 11:48:20|17615.39|17615.39|17618.21|17618.21|17618.21|17618.21|17615.39|17615.39|0
1605095320000|2020-11-11 11:48:40|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|0
1605095330000|2020-11-11 11:48:50|17619.37|17619.37|17619.63|17619.63|17619.63|17619.63|17619.37|17619.37|0
1605095340000|2020-11-11 11:49:00|17619.4|17619.4|17619.4|17619.4|17619.4|17619.4|17619.4|17619.4|0
1605095350000|2020-11-11 11:49:10|17619.17|17619.17|17619.17|17619.17|17619.17|17619.17|17619.17|17619.17|0
1605095360000|2020-11-11 11:49:20|17618.94|17618.94|17617.89|17617.89|17618.94|17618.94|17617.89|17617.89|0
1605095370000|2020-11-11 11:49:30|17615.07|17615.07|17615.31|17615.31|17615.31|17615.31|17615.07|17615.07|0
1605095390000|2020-11-11 11:49:50|17612.49|17612.49|17612.49|17612.49|17612.49|17612.49|17612.15|17612.15|0
1605095410000|2020-11-11 11:50:10|17612.6|17612.6|17612.41|17612.41|17612.6|17612.6|17612.08|17612.08|0
1605095420000|2020-11-11 11:50:20|17615.23|17615.23|17615.23|17615.23|17615.23|17615.23|17615.23|17615.23|0
1605095430000|2020-11-11 11:50:30|17615.75|17615.75|17615.75|17615.75|17615.75|17615.75|17615.75|17615.75|0
1605095440000|2020-11-11 11:50:40|17617.37|17617.37|17617.37|17617.37|17617.37|17617.37|17617.37|17617.37|0
1605095460000|2020-11-11 11:51:00|17620.2|17620.2|17619.87|17619.87|17620.2|17620.2|17619.87|17619.87|0
1605095470000|2020-11-11 11:51:10|17625.52|17625.52|17625.41|17625.41|17625.52|17625.52|17625.41|17625.41|0
1605095480000|2020-11-11 11:51:20|17631.06|17631.06|17633.88|17633.88|17633.88|17633.88|17631.06|17631.06|0
1605095520000|2020-11-11 11:52:00|17633.77|17633.77|17640.1|17640.1|17640.1|17640.1|17633.77|17633.77|0
1605095530000|2020-11-11 11:52:10|17640.51|17640.51|17642.65|17642.65|17642.65|17642.65|17640.51|17640.51|0
1605095540000|2020-11-11 11:52:20|17642.25|17642.25|17639.43|17639.43|17642.25|17642.25|17639.43|17639.43|0
1605095550000|2020-11-11 11:52:30|17639.67|17639.67|17640.16|17640.16|17640.16|17640.16|17639.67|17639.67|0
1605095570000|2020-11-11 11:52:50|17639.35|17639.35|17638.95|17638.95|17639.35|17639.35|17638.95|17638.95|0
1605095580000|2020-11-11 11:53:00|17638.46|17638.46|17638.46|17638.46|17638.46|17638.46|17638.46|17638.46|0
1605095590000|2020-11-11 11:53:10|17638.98|17638.98|17638.98|17638.98|17641.8|17641.8|17638.98|17638.98|0
1605095600000|2020-11-11 11:53:20|17638.65|17638.65|17638.42|17638.42|17638.65|17638.65|17638.42|17638.42|0
1605095610000|2020-11-11 11:53:30|17638.76|17638.76|17637.1|17637.1|17638.76|17638.76|17635.93|17635.93|0
1605095620000|2020-11-11 11:53:40|17637.5|17637.5|17637.91|17637.91|17637.91|17637.91|17637.5|17637.5|0
1605095630000|2020-11-11 11:53:50|17637.5|17637.5|17637.1|17637.1|17637.5|17637.5|17637.1|17637.1|0
1605095640000|2020-11-11 11:54:00|17636.64|17636.64|17636.47|17636.47|17636.87|17636.87|17636.47|17636.47|0
1605095650000|2020-11-11 11:54:10|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17635.56|17635.56|0
1605095660000|2020-11-11 11:54:20|17642.83|17642.83|17642.83|17642.83|17642.83|17642.83|17642.83|17642.83|0
1605095670000|2020-11-11 11:54:30|17645.65|17645.65|17645.65|17645.65|17645.65|17645.65|17645.65|17645.65|0
1605095680000|2020-11-11 11:54:40|17654.13|17654.13|17654.13|17654.13|17654.13|17654.13|17654.13|17654.13|0
1605095720000|2020-11-11 11:55:20|17654.39|17654.39|17660.75|17660.75|17660.75|17660.75|17654.39|17654.39|0
1605095730000|2020-11-11 11:55:30|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|0
1605095750000|2020-11-11 11:55:50|17663.05|17663.05|17663.3|17663.3|17663.3|17663.3|17663.05|17663.05|0
1605095760000|2020-11-11 11:56:00|17663.02|17663.02|17662.56|17662.56|17663.02|17663.02|17662.56|17662.56|0
1605095770000|2020-11-11 11:56:10|17663.08|17663.08|17662.63|17662.63|17663.08|17663.08|17662.63|17662.63|0
1605095790000|2020-11-11 11:56:30|17663.04|17663.04|17663.04|17663.04|17663.04|17663.04|17663.04|17663.04|0
1605095830000|2020-11-11 11:57:10|17663.31|17663.31|17655.96|17655.96|17664.43|17664.43|17655.96|17655.96|0
1605095850000|2020-11-11 11:57:30|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|0
1605095860000|2020-11-11 11:57:40|17659.19|17659.19|17659.74|17659.74|17659.84|17659.84|17659.03|17659.03|0
1605095870000|2020-11-11 11:57:50|17659.98|17659.98|17659.98|17659.98|17659.98|17659.98|17659.98|17659.98|0
1605095900000|2020-11-11 11:58:20|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|0
1605095910000|2020-11-11 11:58:30|17660.94|17660.94|17661.22|17661.22|17661.22|17661.22|17660.39|17660.39|0
1605095920000|2020-11-11 11:58:40|17661.67|17661.67|17667.37|17667.37|17667.37|17667.37|17661.67|17661.67|0
1605095930000|2020-11-11 11:58:50|17670.19|17670.19|17671.93|17671.93|17671.93|17671.93|17670.19|17670.19|0
1605095940000|2020-11-11 11:59:00|17672.84|17672.84|17672.84|17672.84|17672.84|17672.84|17672.84|17672.84|0
1605095970000|2020-11-11 11:59:30|17675.66|17675.66|17675.66|17675.66|17678.49|17678.49|17675.66|17675.66|0
1605095980000|2020-11-11 11:59:40|17676.12|17676.12|17677.03|17677.03|17677.76|17677.76|17674.93|17674.93|0
1605095990000|2020-11-11 11:59:50|17677.74|17677.74|17667.51|17667.51|17677.98|17677.98|17667.51|17667.51|0
1605096000000|2020-11-11 12:00:00|17666.68|17666.68|17666.93|17666.93|17670.91|17670.91|17665.97|17665.97|0
1605096010000|2020-11-11 12:00:10|17666.02|17666.02|17665.62|17665.62|17666.02|17666.02|17665.62|17665.62|0
1605096020000|2020-11-11 12:00:20|17664.47|17664.47|17665.2|17665.2|17665.37|17665.37|17663.95|17663.95|0
1605096030000|2020-11-11 12:00:30|17664.74|17664.74|17661.81|17661.81|17664.74|17664.74|17661.3|17661.3|0
1605096040000|2020-11-11 12:00:40|17660.71|17660.71|17663.53|17663.53|17663.53|17663.53|17660.71|17660.71|0
1605096050000|2020-11-11 12:00:50|17666.36|17666.36|17675.64|17675.64|17675.64|17675.64|17666.36|17666.36|0
1605096060000|2020-11-11 12:01:00|17678.47|17678.47|17689.77|17689.77|17689.77|17689.77|17678.47|17678.47|0
1605096070000|2020-11-11 12:01:10|17689.03|17689.03|17691.36|17691.36|17691.85|17691.85|17689.03|17689.03|0
1605096080000|2020-11-11 12:01:20|17688.1|17688.1|17684.23|17684.23|17688.1|17688.1|17684.23|17684.23|0
1605096090000|2020-11-11 12:01:30|17684.64|17684.64|17688.05|17688.05|17688.05|17688.05|17684.64|17684.64|0
1605096100000|2020-11-11 12:01:40|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|0
1605096110000|2020-11-11 12:01:50|17691.12|17691.12|17691.12|17691.12|17691.12|17691.12|17691.12|17691.12|0
1605096120000|2020-11-11 12:02:00|17690.6|17690.6|17684.45|17684.45|17691.01|17691.01|17684.45|17684.45|0
1605096130000|2020-11-11 12:02:10|17685.81|17685.81|17689.54|17689.54|17689.54|17689.54|17683.89|17683.89|0
1605096140000|2020-11-11 12:02:20|17689.29|17689.29|17688.38|17688.38|17689.29|17689.29|17688.38|17688.38|0
1605096150000|2020-11-11 12:02:30|17687.98|17687.98|17686.81|17686.81|17687.98|17687.98|17686.81|17686.81|0
1605096160000|2020-11-11 12:02:40|17686.26|17686.26|17689.08|17689.08|17691.91|17691.91|17686.26|17686.26|0
1605096170000|2020-11-11 12:02:50|17689.36|17689.36|17687.74|17687.74|17689.36|17689.36|17687.74|17687.74|0
1605096180000|2020-11-11 12:03:00|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|0
1605096190000|2020-11-11 12:03:10|17690.16|17690.16|17687.33|17687.33|17692.98|17692.98|17687.33|17687.33|0
1605096200000|2020-11-11 12:03:20|17690.16|17690.16|17695.81|17695.81|17695.81|17695.81|17690.16|17690.16|0
1605096230000|2020-11-11 12:03:50|17695.55|17695.55|17695.55|17695.55|17695.55|17695.55|17695.55|17695.55|0
1605096240000|2020-11-11 12:04:00|17695.06|17695.06|17695.06|17695.06|17695.06|17695.06|17695.06|17695.06|0
1605096250000|2020-11-11 12:04:10|17695.97|17695.97|17695.97|17695.97|17695.97|17695.97|17695.97|17695.97|0
1605096260000|2020-11-11 12:04:20|17695.16|17695.16|17694.45|17694.45|17695.16|17695.16|17694.45|17694.45|0
1605096270000|2020-11-11 12:04:30|17693.74|17693.74|17692.35|17692.35|17693.74|17693.74|17692.1|17692.1|0
1605096280000|2020-11-11 12:04:40|17686.7|17686.7|17680.34|17680.34|17686.7|17686.7|17680.34|17680.34|0
1605096290000|2020-11-11 12:04:50|17679.63|17679.63|17680.57|17680.57|17680.57|17680.57|17677.74|17677.74|0
1605096300000|2020-11-11 12:05:00|17680.83|17680.83|17683.65|17683.65|17683.65|17683.65|17680.83|17680.83|0
1605096310000|2020-11-11 12:05:10|17682.73|17682.73|17682.73|17682.73|17682.73|17682.73|17682.73|17682.73|0
1605096320000|2020-11-11 12:05:20|17685.55|17685.55|17691.2|17691.2|17691.2|17691.2|17685.55|17685.55|0
1605096330000|2020-11-11 12:05:30|17691.31|17691.31|17691.31|17691.31|17691.31|17691.31|17691.31|17691.31|0
1605096340000|2020-11-11 12:05:40|17691.83|17691.83|17694.66|17694.66|17694.66|17694.66|17691.83|17691.83|0
1605096350000|2020-11-11 12:05:50|17693.95|17693.95|17691.12|17691.12|17693.95|17693.95|17691.12|17691.12|0
1605096380000|2020-11-11 12:06:20|17693.95|17693.95|17695.12|17695.12|17695.12|17695.12|17693.95|17693.95|0
1605096390000|2020-11-11 12:06:30|17695.58|17695.58|17695.12|17695.12|17695.58|17695.58|17695.12|17695.12|0
1605096400000|2020-11-11 12:06:40|17693.7|17693.7|17693.43|17693.43|17693.7|17693.7|17693.25|17693.25|0
1605096420000|2020-11-11 12:07:00|17692.32|17692.32|17691.33|17691.33|17692.55|17692.55|17691.33|17691.33|0
1605096430000|2020-11-11 12:07:10|17690.62|17690.62|17689.91|17689.91|17690.62|17690.62|17689.91|17689.91|0
1605096460000|2020-11-11 12:07:40|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|0
1605096470000|2020-11-11 12:07:50|17688.23|17688.23|17690.34|17690.34|17691.05|17691.05|17688.23|17688.23|0
1605096480000|2020-11-11 12:08:00|17689.11|17689.11|17689.06|17689.06|17689.92|17689.92|17689.06|17689.06|0
1605096490000|2020-11-11 12:08:10|17694.71|17694.71|17694.71|17694.71|17694.71|17694.71|17694.71|17694.71|0
1605096510000|2020-11-11 12:08:30|17697.54|17697.54|17690.92|17690.92|17697.54|17697.54|17690.92|17690.92|0
1605096520000|2020-11-11 12:08:40|17690.11|17690.11|17686.13|17686.13|17690.11|17690.11|17686.13|17686.13|0
1605096530000|2020-11-11 12:08:50|17687.34|17687.34|17686.63|17686.63|17687.34|17687.34|17686.63|17686.63|0
1605096540000|2020-11-11 12:09:00|17685.47|17685.47|17683.78|17683.78|17685.47|17685.47|17683.78|17683.78|0
1605096550000|2020-11-11 12:09:10|17684.02|17684.02|17682.11|17682.11|17684.02|17684.02|17682.11|17682.11|0
1605096560000|2020-11-11 12:09:20|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|0
1605096570000|2020-11-11 12:09:30|17682.11|17682.11|17681.4|17681.4|17682.11|17682.11|17681.4|17681.4|0
1605096580000|2020-11-11 12:09:40|17680.88|17680.88|17680.88|17680.88|17680.88|17680.88|17680.88|17680.88|0
1605096590000|2020-11-11 12:09:50|17678.85|17678.85|17678.14|17678.14|17678.85|17678.85|17678.14|17678.14|0
1605096600000|2020-11-11 12:10:00|17677.65|17677.65|17673.2|17673.2|17677.65|17677.65|17672.49|17672.49|0
1605096610000|2020-11-11 12:10:10|17670.97|17670.97|17671.78|17671.78|17671.78|17671.78|17670.97|17670.97|0
1605096620000|2020-11-11 12:10:20|17672.49|17672.49|17673.23|17673.23|17673.23|17673.23|17672.49|17672.49|0
1605096630000|2020-11-11 12:10:30|17672.52|17672.52|17672.93|17672.93|17672.93|17672.93|17672.52|17672.52|0
1605096640000|2020-11-11 12:10:40|17673.64|17673.64|17664.94|17664.94|17673.64|17673.64|17664.94|17664.94|0
1605096650000|2020-11-11 12:10:50|17664.23|17664.23|17663.42|17663.42|17664.23|17664.23|17663.42|17663.42|0
1605096670000|2020-11-11 12:11:10|17663.83|17663.83|17664.57|17664.57|17665.8|17665.8|17663.83|17663.83|0
1605096680000|2020-11-11 12:11:20|17664.17|17664.17|17663.36|17663.36|17664.17|17664.17|17663.36|17663.36|0
1605096690000|2020-11-11 12:11:30|17662.86|17662.86|17658.51|17658.51|17662.86|17662.86|17658.51|17658.51|0
1605096700000|2020-11-11 12:11:40|17655.68|17655.68|17655.68|17655.68|17655.68|17655.68|17655.68|17655.68|0
1605096710000|2020-11-11 12:11:50|17654.83|17654.83|17654.27|17654.27|17654.83|17654.83|17654.27|17654.27|0
1605096720000|2020-11-11 12:12:00|17653.76|17653.76|17651.37|17651.37|17653.76|17653.76|17651.37|17651.37|0
1605096730000|2020-11-11 12:12:10|17650.66|17650.66|17647.95|17647.95|17651.22|17651.22|17647.69|17647.69|0
1605096740000|2020-11-11 12:12:20|17648.06|17648.06|17647.8|17647.8|17648.06|17648.06|17644.97|17644.97|0
1605096750000|2020-11-11 12:12:30|17648.51|17648.51|17646.36|17646.36|17648.51|17648.51|17646.36|17646.36|0
1605096760000|2020-11-11 12:12:40|17647.07|17647.07|17647.07|17647.07|17647.07|17647.07|17647.07|17647.07|0
1605096770000|2020-11-11 12:12:50|17647.48|17647.48|17646.93|17646.93|17647.74|17647.74|17646.93|17646.93|0
1605096780000|2020-11-11 12:13:00|17647.19|17647.19|17652.84|17652.84|17655.67|17655.67|17647.19|17647.19|0
1605096800000|2020-11-11 12:13:20|17652.51|17652.51|17655.33|17655.33|17655.33|17655.33|17652.51|17652.51|0
1605096810000|2020-11-11 12:13:30|17656.44|17656.44|17656.44|17656.44|17656.44|17656.44|17656.44|17656.44|0
1605096850000|2020-11-11 12:14:10|17655.06|17655.06|17655.06|17655.06|17655.06|17655.06|17655.06|17655.06|0
1605096860000|2020-11-11 12:14:20|17655.2|17655.2|17655.26|17655.26|17655.26|17655.26|17653.84|17653.84|0
1605096870000|2020-11-11 12:14:30|17655.97|17655.97|17658.14|17658.14|17658.14|17658.14|17655.7|17655.7|0
1605096880000|2020-11-11 12:14:40|17658.85|17658.85|17663.1|17663.1|17663.1|17663.1|17658.85|17658.85|0
1605096890000|2020-11-11 12:14:50|17663.81|17663.81|17663.1|17663.1|17663.81|17663.81|17663.1|17663.1|0
1605096900000|2020-11-11 12:15:00|17662.39|17662.39|17661.68|17661.68|17662.39|17662.39|17661.68|17661.68|0
1605096910000|2020-11-11 12:15:10|17661.93|17661.93|17660.53|17660.53|17662.15|17662.15|17660.53|17660.53|0
1605096930000|2020-11-11 12:15:30|17661.34|17661.34|17666.46|17666.46|17666.46|17666.46|17661.06|17661.06|0
1605096950000|2020-11-11 12:15:50|17665.82|17665.82|17664.91|17664.91|17666.08|17666.08|17664.91|17664.91|0
1605096960000|2020-11-11 12:16:00|17664.46|17664.46|17662.63|17662.63|17664.46|17664.46|17662.63|17662.63|0
1605096970000|2020-11-11 12:16:10|17662.38|17662.38|17665.63|17665.63|17666.46|17666.46|17661.93|17661.93|0
1605096980000|2020-11-11 12:16:20|17666.34|17666.34|17668.35|17668.35|17668.35|17668.35|17666.34|17666.34|0
1605096990000|2020-11-11 12:16:30|17669.57|17669.57|17668.6|17668.6|17669.57|17669.57|17668.6|17668.6|0
1605097000000|2020-11-11 12:16:40|17667.89|17667.89|17667.89|17667.89|17667.89|17667.89|17667.89|17667.89|0
1605097010000|2020-11-11 12:16:50|17667.49|17667.49|17667.49|17667.49|17667.49|17667.49|17667.49|17667.49|0
1605097020000|2020-11-11 12:17:00|17678.79|17678.79|17678.79|17678.79|17678.79|17678.79|17678.79|17678.79|0
1605097030000|2020-11-11 12:17:10|17679.57|17679.57|17682.12|17682.12|17682.12|17682.12|17679.57|17679.57|0
1605097040000|2020-11-11 12:17:20|17681.43|17681.43|17683.46|17683.46|17683.46|17683.46|17681.43|17681.43|0
1605097050000|2020-11-11 12:17:30|17683.74|17683.74|17682.38|17682.38|17683.74|17683.74|17682.38|17682.38|0
1605097060000|2020-11-11 12:17:40|17683.99|17683.99|17688.88|17688.88|17688.88|17688.88|17681.17|17681.17|0
1605097070000|2020-11-11 12:17:50|17689.1|17689.1|17687.93|17687.93|17691.06|17691.06|17687.93|17687.93|0
1605097080000|2020-11-11 12:18:00|17688.2|17688.2|17687.8|17687.8|17688.2|17688.2|17686.99|17686.99|0
1605097090000|2020-11-11 12:18:10|17687.09|17687.09|17683.83|17683.83|17687.36|17687.36|17683.83|17683.83|0
1605097100000|2020-11-11 12:18:20|17683.04|17683.04|17681.42|17681.42|17683.04|17683.04|17681.42|17681.42|0
1605097120000|2020-11-11 12:18:40|17684.25|17684.25|17676.76|17676.76|17684.25|17684.25|17676.76|17676.76|0
1605097130000|2020-11-11 12:18:50|17676.35|17676.35|17682.22|17682.22|17682.22|17682.22|17676.35|17676.35|0
1605097140000|2020-11-11 12:19:00|17681.99|17681.99|17682.92|17682.92|17682.92|17682.92|17681.77|17681.77|0
1605097150000|2020-11-11 12:19:10|17680.1|17680.1|17681.53|17681.53|17681.98|17681.98|17680.1|17680.1|0
1605097160000|2020-11-11 12:19:20|17682.24|17682.24|17689.57|17689.57|17689.57|17689.57|17682.24|17682.24|0
1605097170000|2020-11-11 12:19:30|17690.28|17690.28|17690.8|17690.8|17690.8|17690.8|17690.28|17690.28|0
1605097190000|2020-11-11 12:19:50|17693.63|17693.63|17693.63|17693.63|17693.63|17693.63|17693.63|17693.63|0
1605097200000|2020-11-11 12:20:00|17692.8|17692.8|17694.97|17694.97|17695.13|17695.13|17692.3|17692.3|0
1605097210000|2020-11-11 12:20:10|17695.5|17695.5|17695.76|17695.76|17695.76|17695.76|17695.5|17695.5|0
1605097230000|2020-11-11 12:20:30|17696.57|17696.57|17697.53|17697.53|17697.53|17697.53|17696.57|17696.57|0
1605097240000|2020-11-11 12:20:40|17700.36|17700.36|17700.36|17700.36|17700.36|17700.36|17700.36|17700.36|0
1605097250000|2020-11-11 12:20:50|17699.65|17699.65|17698.81|17698.81|17699.65|17699.65|17697.76|17697.76|0
1605097260000|2020-11-11 12:21:00|17695.98|17695.98|17695.27|17695.27|17695.98|17695.98|17695.27|17695.27|0
1605097270000|2020-11-11 12:21:10|17694.21|17694.21|17690.74|17690.74|17694.21|17694.21|17690.74|17690.74|0
1605097280000|2020-11-11 12:21:20|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|17689.22|0
1605097290000|2020-11-11 12:21:30|17690.13|17690.13|17689.78|17689.78|17690.68|17690.68|17689.78|17689.78|0
1605097320000|2020-11-11 12:22:00|17689.06|17689.06|17689.06|17689.06|17689.06|17689.06|17689.06|17689.06|0
1605097330000|2020-11-11 12:22:10|17689.56|17689.56|17690.02|17690.02|17691.38|17691.38|17688.68|17688.68|0
1605097340000|2020-11-11 12:22:20|17689.76|17689.76|17684.11|17684.11|17689.76|17689.76|17684.11|17684.11|0
1605097350000|2020-11-11 12:22:30|17675.64|17675.64|17678.46|17678.46|17678.46|17678.46|17675.64|17675.64|0
1605097360000|2020-11-11 12:22:40|17677.75|17677.75|17676.59|17676.59|17677.75|17677.75|17676.59|17676.59|0
1605097380000|2020-11-11 12:23:00|17675.33|17675.33|17674.42|17674.42|17675.33|17675.33|17674.42|17674.42|0
1605097390000|2020-11-11 12:23:10|17675.13|17675.13|17678.93|17678.93|17679.83|17679.83|17675.02|17675.02|0
1605097410000|2020-11-11 12:23:30|17679.38|17679.38|17678.89|17678.89|17679.38|17679.38|17678.89|17678.89|0
1605097420000|2020-11-11 12:23:40|17677.51|17677.51|17683.87|17683.87|17683.87|17683.87|17677.51|17677.51|0
1605097430000|2020-11-11 12:23:50|17686.69|17686.69|17686.97|17686.97|17686.97|17686.97|17686.69|17686.69|0
1605097440000|2020-11-11 12:24:00|17692.62|17692.62|17683.43|17683.43|17692.62|17692.62|17683.43|17683.43|0
1605097450000|2020-11-11 12:24:10|17677.78|17677.78|17677.78|17677.78|17677.78|17677.78|17677.78|17677.78|0
1605097460000|2020-11-11 12:24:20|17678.06|17678.06|17675.11|17675.11|17678.06|17678.06|17674.7|17674.7|0
1605097500000|2020-11-11 12:25:00|17674.4|17674.4|17674.43|17674.43|17674.43|17674.43|17673.93|17673.93|0
1605097510000|2020-11-11 12:25:10|17675.9|17675.9|17678.24|17678.24|17678.24|17678.24|17675.9|17675.9|0
1605097520000|2020-11-11 12:25:20|17678.93|17678.93|17675.63|17675.63|17678.93|17678.93|17675.63|17675.63|0
1605097530000|2020-11-11 12:25:30|17675.88|17675.88|17674.02|17674.02|17676.13|17676.13|17673.31|17673.31|0
1605097540000|2020-11-11 12:25:40|17674.92|17674.92|17674.21|17674.21|17674.92|17674.92|17674.21|17674.21|0
1605097550000|2020-11-11 12:25:50|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|0
1605097560000|2020-11-11 12:26:00|17673.05|17673.05|17671.73|17671.73|17673.3|17673.3|17671.73|17671.73|0
1605097570000|2020-11-11 12:26:10|17671.21|17671.21|17669.79|17669.79|17671.21|17671.21|17669.79|17669.79|0
1605097580000|2020-11-11 12:26:20|17670.5|17670.5|17670.5|17670.5|17670.5|17670.5|17670.5|17670.5|0
1605097610000|2020-11-11 12:26:50|17672.83|17672.83|17674.25|17674.25|17674.25|17674.25|17672.83|17672.83|0
1605097630000|2020-11-11 12:27:10|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|0
1605097650000|2020-11-11 12:27:30|17674.04|17674.04|17674.04|17674.04|17674.04|17674.04|17674.04|17674.04|0
1605097660000|2020-11-11 12:27:40|17674.75|17674.75|17675.56|17675.56|17676.11|17676.11|17674.75|17674.75|0
1605097670000|2020-11-11 12:27:50|17675.84|17675.84|17675.32|17675.32|17676.54|17676.54|17675.32|17675.32|0
1605097680000|2020-11-11 12:28:00|17675.1|17675.1|17674.39|17674.39|17675.1|17675.1|17674.39|17674.39|0
1605097690000|2020-11-11 12:28:10|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|0
1605097700000|2020-11-11 12:28:20|17676.12|17676.12|17679.03|17679.03|17679.03|17679.03|17676.12|17676.12|0
1605097710000|2020-11-11 12:28:30|17678.75|17678.75|17678.5|17678.5|17678.75|17678.75|17678.5|17678.5|0
1605097720000|2020-11-11 12:28:40|17679.02|17679.02|17675.29|17675.29|17679.02|17679.02|17675.29|17675.29|0
1605097730000|2020-11-11 12:28:50|17673.5|17673.5|17676.33|17676.33|17676.33|17676.33|17673.5|17673.5|0
1605097750000|2020-11-11 12:29:10|17676.1|17676.1|17673.27|17673.27|17676.1|17676.1|17673.27|17673.27|0
1605097760000|2020-11-11 12:29:20|17673.53|17673.53|17673.53|17673.53|17673.53|17673.53|17673.53|17673.53|0
1605097770000|2020-11-11 12:29:30|17673.26|17673.26|17673.15|17673.15|17673.26|17673.26|17673.15|17673.15|0
1605097780000|2020-11-11 12:29:40|17673.88|17673.88|17674.45|17674.45|17674.71|17674.71|17673.88|17673.88|0
1605097790000|2020-11-11 12:29:50|17674.86|17674.86|17675.57|17675.57|17675.57|17675.57|17674.86|17674.86|0
1605097800000|2020-11-11 12:30:00|17672.74|17672.74|17673.71|17673.71|17673.71|17673.71|17672.74|17672.74|0
1605097810000|2020-11-11 12:30:10|17673.16|17673.16|17673.87|17673.87|17673.87|17673.87|17673.16|17673.16|0
1605097830000|2020-11-11 12:30:30|17673.98|17673.98|17674.69|17674.69|17674.69|17674.69|17673.98|17673.98|0
1605097840000|2020-11-11 12:30:40|17675.6|17675.6|17675.6|17675.6|17675.6|17675.6|17675.6|17675.6|0
1605097850000|2020-11-11 12:30:50|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|0
1605097860000|2020-11-11 12:31:00|17673.33|17673.33|17673.6|17673.6|17673.6|17673.6|17673.33|17673.33|0
1605097870000|2020-11-11 12:31:10|17670.78|17670.78|17668.94|17668.94|17670.78|17670.78|17667.95|17667.95|0
1605097880000|2020-11-11 12:31:20|17668.23|17668.23|17667.52|17667.52|17668.23|17668.23|17666.81|17666.81|0
1605097890000|2020-11-11 12:31:30|17667.77|17667.77|17667.77|17667.77|17667.77|17667.77|17667.77|17667.77|0
1605097900000|2020-11-11 12:31:40|17662.12|17662.12|17670.6|17670.6|17670.6|17670.6|17662.12|17662.12|0
1605097920000|2020-11-11 12:32:00|17671.31|17671.31|17669.74|17669.74|17671.31|17671.31|17669.74|17669.74|0
1605097930000|2020-11-11 12:32:10|17667.91|17667.91|17667.5|17667.5|17667.91|17667.91|17667.5|17667.5|0
1605097940000|2020-11-11 12:32:20|17667.76|17667.76|17668.62|17668.62|17668.62|17668.62|17667.76|17667.76|0
1605097950000|2020-11-11 12:32:30|17667.71|17667.71|17672.52|17672.52|17672.52|17672.52|17667.71|17667.71|0
1605097960000|2020-11-11 12:32:40|17672.8|17672.8|17674.2|17674.2|17674.2|17674.2|17672.8|17672.8|0
1605097970000|2020-11-11 12:32:50|17674.75|17674.75|17676.02|17676.02|17676.02|17676.02|17674.75|17674.75|0
1605097980000|2020-11-11 12:33:00|17676.42|17676.42|17677.73|17677.73|17677.73|17677.73|17676.42|17676.42|0
1605098000000|2020-11-11 12:33:20|17678.64|17678.64|17680.06|17680.06|17680.06|17680.06|17678.64|17678.64|0
1605098010000|2020-11-11 12:33:30|17674.41|17674.41|17674.41|17674.41|17674.41|17674.41|17674.41|17674.41|0
1605098020000|2020-11-11 12:33:40|17674.68|17674.68|17677.23|17677.23|17677.23|17677.23|17674.41|17674.41|0
1605098030000|2020-11-11 12:33:50|17678.04|17678.04|17679.02|17679.02|17679.7|17679.7|17678.04|17678.04|0
1605098040000|2020-11-11 12:34:00|17679.26|17679.26|17679.74|17679.74|17679.74|17679.74|17679.02|17679.02|0
1605098050000|2020-11-11 12:34:10|17685.39|17685.39|17683.06|17683.06|17685.88|17685.88|17683.06|17683.06|0
1605098060000|2020-11-11 12:34:20|17683.33|17683.33|17683.61|17683.61|17683.61|17683.61|17683.33|17683.33|0
1605098080000|2020-11-11 12:34:40|17684.42|17684.42|17687.98|17687.98|17687.98|17687.98|17684.42|17684.42|0
1605098090000|2020-11-11 12:34:50|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|17688.21|0
1605098100000|2020-11-11 12:35:00|17688.92|17688.92|17692.56|17692.56|17692.82|17692.82|17688.92|17688.92|0
1605098110000|2020-11-11 12:35:10|17692.67|17692.67|17694.6|17694.6|17694.6|17694.6|17692.67|17692.67|0
1605098120000|2020-11-11 12:35:20|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|0
1605098130000|2020-11-11 12:35:30|17694.66|17694.66|17697.49|17697.49|17697.49|17697.49|17694.66|17694.66|0
1605098140000|2020-11-11 12:35:40|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|0
1605098150000|2020-11-11 12:35:50|17698.23|17698.23|17698.94|17698.94|17698.94|17698.94|17698.23|17698.23|0
1605098160000|2020-11-11 12:36:00|17697.29|17697.29|17697.29|17697.29|17697.29|17697.29|17697.29|17697.29|0
1605098170000|2020-11-11 12:36:10|17697.03|17697.03|17691.75|17691.75|17697.03|17697.03|17691.51|17691.51|0
1605098190000|2020-11-11 12:36:30|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|0
1605098200000|2020-11-11 12:36:40|17689.64|17689.64|17689.11|17689.11|17689.64|17689.64|17687.27|17687.27|0
1605098210000|2020-11-11 12:36:50|17689.39|17689.39|17692.76|17692.76|17692.76|17692.76|17689.39|17689.39|0
1605098220000|2020-11-11 12:37:00|17691.15|17691.15|17691.39|17691.39|17691.39|17691.39|17690.68|17690.68|0
1605098240000|2020-11-11 12:37:20|17692.5|17692.5|17694.39|17694.39|17694.62|17694.62|17687.91|17687.91|0
1605098260000|2020-11-11 12:37:40|17695.1|17695.1|17698.96|17698.96|17698.96|17698.96|17695.1|17695.1|0
1605098280000|2020-11-11 12:38:00|17697.79|17697.79|17694.41|17694.41|17697.79|17697.79|17694.41|17694.41|0
1605098290000|2020-11-11 12:38:10|17694.17|17694.17|17693.91|17693.91|17694.17|17694.17|17693.91|17693.91|0
1605098300000|2020-11-11 12:38:20|17693.2|17693.2|17692.5|17692.5|17693.2|17693.2|17691.68|17691.68|0
1605098310000|2020-11-11 12:38:30|17692.62|17692.62|17691.78|17691.78|17692.62|17692.62|17691.78|17691.78|0
1605098320000|2020-11-11 12:38:40|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|0
1605098330000|2020-11-11 12:38:50|17691.34|17691.34|17691.62|17691.62|17691.62|17691.62|17691.34|17691.34|0
1605098340000|2020-11-11 12:39:00|17690.91|17690.91|17688.08|17688.08|17690.91|17690.91|17688.08|17688.08|0
1605098370000|2020-11-11 12:39:30|17689.9|17689.9|17687.07|17687.07|17689.9|17689.9|17687.07|17687.07|0
1605098380000|2020-11-11 12:39:40|17687.88|17687.88|17687.88|17687.88|17687.88|17687.88|17687.88|17687.88|0
1605098390000|2020-11-11 12:39:50|17688.71|17688.71|17690.87|17690.87|17690.87|17690.87|17688.71|17688.71|0
1605098400000|2020-11-11 12:40:00|17690.61|17690.61|17690.61|17690.61|17690.61|17690.61|17690.61|17690.61|0
1605098410000|2020-11-11 12:40:10|17690.33|17690.33|17690.33|17690.33|17690.33|17690.33|17690.33|17690.33|0
1605098420000|2020-11-11 12:40:20|17691.02|17691.02|17691.73|17691.73|17691.73|17691.73|17691.02|17691.02|0
1605098440000|2020-11-11 12:40:40|17692.29|17692.29|17694.4|17694.4|17694.8|17694.8|17692.29|17692.29|0
1605098450000|2020-11-11 12:40:50|17694.8|17694.8|17694.8|17694.8|17694.8|17694.8|17694.8|17694.8|0
1605098460000|2020-11-11 12:41:00|17693.99|17693.99|17693.16|17693.16|17693.99|17693.99|17693.16|17693.16|0
1605098470000|2020-11-11 12:41:10|17693.56|17693.56|17692.6|17692.6|17693.56|17693.56|17692.35|17692.35|0
1605098480000|2020-11-11 12:41:20|17693.31|17693.31|17690.04|17690.04|17693.31|17693.31|17690.04|17690.04|0
1605098490000|2020-11-11 12:41:30|17690.94|17690.94|17695.57|17695.57|17695.57|17695.57|17690.94|17690.94|0
1605098500000|2020-11-11 12:41:40|17695.01|17695.01|17696.07|17696.07|17696.07|17696.07|17695.01|17695.01|0
1605098510000|2020-11-11 12:41:50|17694.65|17694.65|17689.51|17689.51|17695.16|17695.16|17689.51|17689.51|0
1605098520000|2020-11-11 12:42:00|17688.77|17688.77|17690.29|17690.29|17690.29|17690.29|17688.77|17688.77|0
1605098530000|2020-11-11 12:42:10|17687.47|17687.47|17687.72|17687.72|17687.72|17687.72|17687.47|17687.47|0
1605098540000|2020-11-11 12:42:20|17687.26|17687.26|17686.45|17686.45|17687.67|17687.67|17686.45|17686.45|0
1605098550000|2020-11-11 12:42:30|17687.26|17687.26|17687.52|17687.52|17687.52|17687.52|17686.81|17686.81|0
1605098560000|2020-11-11 12:42:40|17688.91|17688.91|17686.08|17686.08|17688.91|17688.91|17686.08|17686.08|0
1605098570000|2020-11-11 12:42:50|17683.26|17683.26|17688.91|17688.91|17688.91|17688.91|17683.26|17683.26|0
1605098590000|2020-11-11 12:43:10|17688.45|17688.45|17685.63|17685.63|17688.45|17688.45|17685.63|17685.63|0
1605098600000|2020-11-11 12:43:20|17685.9|17685.9|17685.6|17685.6|17686.18|17686.18|17685.49|17685.49|0
1605098610000|2020-11-11 12:43:30|17682.77|17682.77|17682.83|17682.83|17683.05|17683.05|17682.77|17682.77|0
1605098620000|2020-11-11 12:43:40|17683.1|17683.1|17682.88|17682.88|17683.1|17683.1|17682.88|17682.88|0
1605098640000|2020-11-11 12:44:00|17685.71|17685.71|17685.71|17685.71|17685.71|17685.71|17685.71|17685.71|0
1605098650000|2020-11-11 12:44:10|17686.16|17686.16|17686.42|17686.42|17686.42|17686.42|17685.71|17685.71|0
1605098660000|2020-11-11 12:44:20|17686.97|17686.97|17686.72|17686.72|17686.97|17686.97|17686.72|17686.72|0
1605098680000|2020-11-11 12:44:40|17686.27|17686.27|17687.38|17687.38|17687.38|17687.38|17686.27|17686.27|0
1605098700000|2020-11-11 12:45:00|17687.13|17687.13|17686.36|17686.36|17687.13|17687.13|17686.09|17686.09|0
1605098710000|2020-11-11 12:45:10|17686.92|17686.92|17686.66|17686.66|17686.92|17686.92|17686.66|17686.66|0
1605098720000|2020-11-11 12:45:20|17686.26|17686.26|17686.26|17686.26|17686.26|17686.26|17686.26|17686.26|0
1605098740000|2020-11-11 12:45:40|17686.5|17686.5|17687.43|17687.43|17687.43|17687.43|17686.5|17686.5|0
1605098750000|2020-11-11 12:45:50|17686.6|17686.6|17685.61|17685.61|17686.6|17686.6|17685.61|17685.61|0
1605098760000|2020-11-11 12:46:00|17685.72|17685.72|17685.72|17685.72|17685.72|17685.72|17685.72|17685.72|0
1605098780000|2020-11-11 12:46:20|17685.31|17685.31|17685.31|17685.31|17685.31|17685.31|17685.31|17685.31|0
1605098790000|2020-11-11 12:46:30|17685.76|17685.76|17685.76|17685.76|17685.76|17685.76|17685.76|17685.76|0
1605098800000|2020-11-11 12:46:40|17685.36|17685.36|17686.78|17686.78|17686.78|17686.78|17685.36|17685.36|0
1605098820000|2020-11-11 12:47:00|17686.33|17686.33|17689.15|17689.15|17689.15|17689.15|17686.33|17686.33|0
1605098830000|2020-11-11 12:47:10|17689.71|17689.71|17691.33|17691.33|17691.33|17691.33|17689.71|17689.71|0
1605098840000|2020-11-11 12:47:20|17691.85|17691.85|17694.23|17694.23|17697.06|17697.06|17691.85|17691.85|0
1605098850000|2020-11-11 12:47:30|17691.41|17691.41|17692.47|17692.47|17692.47|17692.47|17691.41|17691.41|0
1605098870000|2020-11-11 12:47:50|17692.74|17692.74|17689.92|17689.92|17695.57|17695.57|17689.92|17689.92|0
1605098880000|2020-11-11 12:48:00|17690.16|17690.16|17690.16|17690.16|17690.16|17690.16|17690.16|17690.16|0
1605098900000|2020-11-11 12:48:20|17689.9|17689.9|17689.37|17689.37|17690.18|17690.18|17687.35|17687.35|0
1605098910000|2020-11-11 12:48:30|17689.86|17689.86|17689.21|17689.21|17691.34|17691.34|17689.21|17689.21|0
1605098920000|2020-11-11 12:48:40|17689.32|17689.32|17686.83|17686.83|17689.43|17689.43|17686.55|17686.55|0
1605098930000|2020-11-11 12:48:50|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|0
1605098940000|2020-11-11 12:49:00|17681.45|17681.45|17681.71|17681.71|17681.71|17681.71|17681.45|17681.45|0
1605098950000|2020-11-11 12:49:10|17681.47|17681.47|17681.32|17681.32|17681.47|17681.47|17680.51|17680.51|0
1605098960000|2020-11-11 12:49:20|17678.5|17678.5|17675.67|17675.67|17678.5|17678.5|17675.67|17675.67|0
1605098970000|2020-11-11 12:49:30|17674.29|17674.29|17670.77|17670.77|17674.3|17674.3|17670.77|17670.77|0
1605098980000|2020-11-11 12:49:40|17671.04|17671.04|17671.04|17671.04|17671.04|17671.04|17671.04|17671.04|0
1605098990000|2020-11-11 12:49:50|17668.22|17668.22|17668.22|17668.22|17668.22|17668.22|17668.22|17668.22|0
1605099000000|2020-11-11 12:50:00|17667.81|17667.81|17664.99|17664.99|17667.81|17667.81|17664.99|17664.99|0
1605099020000|2020-11-11 12:50:20|17665.24|17665.24|17665.24|17665.24|17665.24|17665.24|17665.24|17665.24|0
1605099030000|2020-11-11 12:50:30|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|0
1605099040000|2020-11-11 12:50:40|17666.86|17666.86|17667.57|17667.57|17667.57|17667.57|17666.86|17666.86|0
1605099050000|2020-11-11 12:50:50|17668.28|17668.28|17665.46|17665.46|17668.28|17668.28|17665.46|17665.46|0
1605099060000|2020-11-11 12:51:00|17665.86|17665.86|17666.65|17666.65|17666.65|17666.65|17665.86|17665.86|0
1605099070000|2020-11-11 12:51:10|17666.92|17666.92|17666.37|17666.37|17666.92|17666.92|17666.37|17666.37|0
1605099080000|2020-11-11 12:51:20|17666.59|17666.59|17666.59|17666.59|17669.42|17669.42|17666.59|17666.59|0
1605099090000|2020-11-11 12:51:30|17666.81|17666.81|17667.34|17667.34|17667.34|17667.34|17666.81|17666.81|0
1605099100000|2020-11-11 12:51:40|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|0
1605099110000|2020-11-11 12:51:50|17664.73|17664.73|17666.62|17666.62|17666.78|17666.78|17664.73|17664.73|0
1605099120000|2020-11-11 12:52:00|17666.87|17666.87|17669.08|17669.08|17669.08|17669.08|17666.87|17666.87|0
1605099130000|2020-11-11 12:52:10|17668.67|17668.67|17668.67|17668.67|17668.67|17668.67|17668.67|17668.67|0
1605099140000|2020-11-11 12:52:20|17674.32|17674.32|17680.38|17680.38|17680.38|17680.38|17674.32|17674.32|0
1605099150000|2020-11-11 12:52:30|17680.65|17680.65|17681.18|17681.18|17681.18|17681.18|17680.65|17680.65|0
1605099160000|2020-11-11 12:52:40|17681.63|17681.63|17681.18|17681.18|17681.63|17681.63|17681.18|17681.18|0
1605099170000|2020-11-11 12:52:50|17680.65|17680.65|17680.4|17680.4|17680.65|17680.65|17680.4|17680.4|0
1605099180000|2020-11-11 12:53:00|17679.95|17679.95|17678.33|17678.33|17679.95|17679.95|17678.33|17678.33|0
1605099190000|2020-11-11 12:53:10|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1605099200000|2020-11-11 12:53:20|17675.64|17675.64|17674.62|17674.62|17675.64|17675.64|17674.62|17674.62|0
1605099210000|2020-11-11 12:53:30|17674.38|17674.38|17676.75|17676.75|17676.75|17676.75|17673.93|17673.93|0
1605099230000|2020-11-11 12:53:50|17673.93|17673.93|17667.96|17667.96|17673.93|17673.93|17667.96|17667.96|0
1605099240000|2020-11-11 12:54:00|17665.14|17665.14|17663.85|17663.85|17665.14|17665.14|17663.85|17663.85|0
1605099250000|2020-11-11 12:54:10|17666.68|17666.68|17665.02|17665.02|17669.5|17669.5|17665.02|17665.02|0
1605099270000|2020-11-11 12:54:30|17665.51|17665.51|17666.93|17666.93|17666.93|17666.93|17665.51|17665.51|0
1605099290000|2020-11-11 12:54:50|17667.18|17667.18|17667.18|17667.18|17667.18|17667.18|17667.18|17667.18|0
1605099300000|2020-11-11 12:55:00|17667.42|17667.42|17669.36|17669.36|17669.36|17669.36|17666.54|17666.54|0
1605099310000|2020-11-11 12:55:10|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1605099320000|2020-11-11 12:55:20|17672.71|17672.71|17672.71|17672.71|17672.71|17672.71|17672.71|17672.71|0
1605099340000|2020-11-11 12:55:40|17672.25|17672.25|17672.51|17672.51|17672.51|17672.51|17672.25|17672.25|0
1605099360000|2020-11-11 12:56:00|17671.65|17671.65|17670.74|17670.74|17671.65|17671.65|17670.74|17670.74|0
1605099380000|2020-11-11 12:56:20|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|0
1605099400000|2020-11-11 12:56:40|17671.75|17671.75|17671.75|17671.75|17671.75|17671.75|17671.75|17671.75|0
1605099420000|2020-11-11 12:57:00|17671.5|17671.5|17670.6|17670.6|17671.5|17671.5|17670.6|17670.6|0
1605099430000|2020-11-11 12:57:10|17670.32|17670.32|17667.5|17667.5|17670.32|17670.32|17667.5|17667.5|0
1605099440000|2020-11-11 12:57:20|17665.32|17665.32|17663.68|17663.68|17665.32|17665.32|17663.68|17663.68|0
1605099450000|2020-11-11 12:57:30|17666.5|17666.5|17666.5|17666.5|17666.5|17666.5|17666.5|17666.5|0
1605099460000|2020-11-11 12:57:40|17665.79|17665.79|17666.6|17666.6|17666.6|17666.6|17665.79|17665.79|0
1605099470000|2020-11-11 12:57:50|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|0
1605099480000|2020-11-11 12:58:00|17665.29|17665.29|17664.84|17664.84|17665.29|17665.29|17664.84|17664.84|0
1605099490000|2020-11-11 12:58:10|17664.56|17664.56|17664.56|17664.56|17664.56|17664.56|17664.56|17664.56|0
1605099500000|2020-11-11 12:58:20|17664.31|17664.31|17663.66|17663.66|17664.37|17664.37|17663.13|17663.13|0
1605099510000|2020-11-11 12:58:30|17663.39|17663.39|17662.84|17662.84|17663.39|17663.39|17662.58|17662.58|0
1605099520000|2020-11-11 12:58:40|17662.43|17662.43|17662.43|17662.43|17662.43|17662.43|17662.43|17662.43|0
1605099530000|2020-11-11 12:58:50|17663.24|17663.24|17662.86|17662.86|17663.24|17663.24|17662.03|17662.03|0
1605099540000|2020-11-11 12:59:00|17662.58|17662.58|17665.81|17665.81|17665.81|17665.81|17662.58|17662.58|0
1605099550000|2020-11-11 12:59:10|17665|17665|17665|17665|17665|17665|17665|17665|0
1605099560000|2020-11-11 12:59:20|17666.42|17666.42|17666.42|17666.42|17666.42|17666.42|17666.42|17666.42|0
1605099590000|2020-11-11 12:59:50|17667.13|17667.13|17667.13|17667.13|17667.13|17667.13|17667.13|17667.13|0
1605099610000|2020-11-11 13:00:10|17666.86|17666.86|17666.86|17666.86|17666.86|17666.86|17666.86|17666.86|0
1605099620000|2020-11-11 13:00:20|17668.62|17668.62|17666.24|17666.24|17669.11|17669.11|17666.24|17666.24|0
1605099630000|2020-11-11 13:00:30|17666.75|17666.75|17666.75|17666.75|17666.75|17666.75|17663.92|17663.92|0
1605099640000|2020-11-11 13:00:40|17666.06|17666.06|17665.6|17665.6|17666.51|17666.51|17665.6|17665.6|0
1605099650000|2020-11-11 13:00:50|17665.08|17665.08|17663.01|17663.01|17665.08|17665.08|17663.01|17663.01|0
1605099660000|2020-11-11 13:01:00|17662.75|17662.75|17657.19|17657.19|17662.75|17662.75|17657.19|17657.19|0
1605099680000|2020-11-11 13:01:20|17654.36|17654.36|17654.36|17654.36|17654.36|17654.36|17654.36|17654.36|0
1605099710000|2020-11-11 13:01:50|17653.65|17653.65|17652.88|17652.88|17653.65|17653.65|17652.88|17652.88|0
1605099720000|2020-11-11 13:02:00|17652.17|17652.17|17652.17|17652.17|17652.17|17652.17|17652.17|17652.17|0
1605099730000|2020-11-11 13:02:10|17651.48|17651.48|17652.94|17652.94|17652.94|17652.94|17651.48|17651.48|0
1605099740000|2020-11-11 13:02:20|17651.89|17651.89|17651.89|17651.89|17651.89|17651.89|17651.89|17651.89|0
1605099750000|2020-11-11 13:02:30|17652.17|17652.17|17652.17|17652.17|17652.17|17652.17|17652.17|17652.17|0
1605099760000|2020-11-11 13:02:40|17651.39|17651.39|17651.39|17651.39|17651.39|17651.39|17651.39|17651.39|0
1605099770000|2020-11-11 13:02:50|17654.21|17654.21|17654.21|17654.21|17654.21|17654.21|17654.21|17654.21|0
1605099780000|2020-11-11 13:03:00|17653.94|17653.94|17653.94|17653.94|17653.94|17653.94|17653.94|17653.94|0
1605099790000|2020-11-11 13:03:10|17656.76|17656.76|17656.54|17656.54|17656.76|17656.76|17656.54|17656.54|0
1605099810000|2020-11-11 13:03:30|17657.32|17657.32|17654.75|17654.75|17657.32|17657.32|17654.75|17654.75|0
1605099820000|2020-11-11 13:03:40|17651.92|17651.92|17651.92|17651.92|17651.92|17651.92|17651.92|17651.92|0
1605099830000|2020-11-11 13:03:50|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|0
1605099840000|2020-11-11 13:04:00|17651.94|17651.94|17656.24|17656.24|17656.24|17656.24|17651.94|17651.94|0
1605099860000|2020-11-11 13:04:20|17653.42|17653.42|17650.39|17650.39|17653.42|17653.42|17647.77|17647.77|0
1605099890000|2020-11-11 13:04:50|17650.84|17650.84|17652.26|17652.26|17652.26|17652.26|17650.84|17650.84|0
1605099900000|2020-11-11 13:05:00|17653.88|17653.88|17655.02|17655.02|17655.02|17655.02|17653.88|17653.88|0
1605099910000|2020-11-11 13:05:10|17655.54|17655.54|17657.47|17657.47|17658.89|17658.89|17655.54|17655.54|0
1605099920000|2020-11-11 13:05:20|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|0
1605099940000|2020-11-11 13:05:40|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|0
1605099950000|2020-11-11 13:05:50|17657.47|17657.47|17659.57|17659.57|17660.28|17660.28|17657.47|17657.47|0
1605099960000|2020-11-11 13:06:00|17662.4|17662.4|17663.94|17663.94|17663.94|17663.94|17662.4|17662.4|0
1605099970000|2020-11-11 13:06:10|17664.27|17664.27|17662.63|17662.63|17664.9|17664.9|17662.63|17662.63|0
1605099980000|2020-11-11 13:06:20|17665.46|17665.46|17666.01|17666.01|17666.01|17666.01|17665.18|17665.18|0
1605099990000|2020-11-11 13:06:30|17663.19|17663.19|17663.19|17663.19|17663.19|17663.19|17663.19|17663.19|0
1605100020000|2020-11-11 13:07:00|17661.95|17661.95|17661.24|17661.24|17661.95|17661.95|17661.24|17661.24|0
1605100030000|2020-11-11 13:07:10|17660.84|17660.84|17659.88|17659.88|17660.84|17660.84|17659.88|17659.88|0
1605100040000|2020-11-11 13:07:20|17657.06|17657.06|17657.28|17657.28|17657.28|17657.28|17657.06|17657.06|0
1605100050000|2020-11-11 13:07:30|17657|17657|17656.45|17656.45|17657|17657|17656.45|17656.45|0
1605100070000|2020-11-11 13:07:50|17657.16|17657.16|17657.16|17657.16|17657.16|17657.16|17657.16|17657.16|0
1605100080000|2020-11-11 13:08:00|17657.71|17657.71|17658.72|17658.72|17658.72|17658.72|17657.71|17657.71|0
1605100090000|2020-11-11 13:08:10|17659.62|17659.62|17660.83|17660.83|17660.83|17660.83|17659.62|17659.62|0
1605100100000|2020-11-11 13:08:20|17663.65|17663.65|17658.14|17658.14|17663.65|17663.65|17658.14|17658.14|0
1605100110000|2020-11-11 13:08:30|17660.97|17660.97|17665.53|17665.53|17666.34|17666.34|17660.97|17660.97|0
1605100120000|2020-11-11 13:08:40|17665.94|17665.94|17670.62|17670.62|17671.59|17671.59|17665.94|17665.94|0
1605100140000|2020-11-11 13:09:00|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|0
1605100150000|2020-11-11 13:09:10|17670.62|17670.62|17670.62|17670.62|17670.62|17670.62|17670.62|17670.62|0
1605100160000|2020-11-11 13:09:20|17671.33|17671.33|17671.33|17671.33|17671.33|17671.33|17671.33|17671.33|0
1605100170000|2020-11-11 13:09:30|17671.6|17671.6|17673.22|17673.22|17673.57|17673.57|17671.6|17671.6|0
1605100180000|2020-11-11 13:09:40|17672.81|17672.81|17672.52|17672.52|17672.81|17672.81|17671.55|17671.55|0
1605100200000|2020-11-11 13:10:00|17675.35|17675.35|17675.35|17675.35|17675.35|17675.35|17675.35|17675.35|0
1605100210000|2020-11-11 13:10:10|17669.7|17669.7|17669.7|17669.7|17669.7|17669.7|17669.7|17669.7|0
1605100230000|2020-11-11 13:10:30|17669.44|17669.44|17669.9|17669.9|17669.9|17669.9|17669.44|17669.44|0
1605100240000|2020-11-11 13:10:40|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|0
1605100250000|2020-11-11 13:10:50|17670.97|17670.97|17671.23|17671.23|17671.23|17671.23|17670.97|17670.97|0
1605100260000|2020-11-11 13:11:00|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|17672.13|0
1605100270000|2020-11-11 13:11:10|17672.39|17672.39|17672.39|17672.39|17672.39|17672.39|17672.39|17672.39|0
1605100290000|2020-11-11 13:11:30|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|0
1605100320000|2020-11-11 13:12:00|17670.09|17670.09|17671.06|17671.06|17671.06|17671.06|17670.09|17670.09|0
1605100330000|2020-11-11 13:12:10|17670.35|17670.35|17668.93|17668.93|17670.35|17670.35|17668.93|17668.93|0
1605100340000|2020-11-11 13:12:20|17669.64|17669.64|17669.24|17669.24|17669.64|17669.64|17669.24|17669.24|0
1605100350000|2020-11-11 13:12:30|17668.83|17668.83|17668.43|17668.43|17668.83|17668.83|17668.43|17668.43|0
1605100360000|2020-11-11 13:12:40|17667.97|17667.97|17667.97|17667.97|17667.97|17667.97|17667.97|17667.97|0
1605100370000|2020-11-11 13:12:50|17668.25|17668.25|17670.9|17670.9|17671.35|17671.35|17668.25|17668.25|0
1605100380000|2020-11-11 13:13:00|17669.99|17669.99|17669.54|17669.54|17669.99|17669.99|17669.54|17669.54|0
1605100400000|2020-11-11 13:13:20|17670.35|17670.35|17668.42|17668.42|17670.35|17670.35|17668.02|17668.02|0
1605100410000|2020-11-11 13:13:30|17665.6|17665.6|17664.77|17664.77|17665.6|17665.6|17664.77|17664.77|0
1605100420000|2020-11-11 13:13:40|17667.59|17667.59|17665.55|17665.55|17668.05|17668.05|17665.55|17665.55|0
1605100430000|2020-11-11 13:13:50|17665.8|17665.8|17666.26|17666.26|17666.26|17666.26|17665.8|17665.8|0
1605100450000|2020-11-11 13:14:10|17669.08|17669.08|17669.08|17669.08|17669.08|17669.08|17669.08|17669.08|0
1605100460000|2020-11-11 13:14:20|17668.63|17668.63|17668.63|17668.63|17668.63|17668.63|17668.63|17668.63|0
1605100470000|2020-11-11 13:14:30|17667.92|17667.92|17668.37|17668.37|17668.37|17668.37|17667.92|17667.92|0
1605100480000|2020-11-11 13:14:40|17668.62|17668.62|17669.33|17669.33|17669.33|17669.33|17668.34|17668.34|0
1605100490000|2020-11-11 13:14:50|17670.06|17670.06|17672.78|17672.78|17672.78|17672.78|17670.06|17670.06|0
1605100510000|2020-11-11 13:15:10|17673.69|17673.69|17675.11|17675.11|17675.11|17675.11|17673.69|17673.69|0
1605100520000|2020-11-11 13:15:20|17673.11|17673.11|17673.36|17673.36|17673.82|17673.82|17673.11|17673.11|0
1605100530000|2020-11-11 13:15:30|17673.88|17673.88|17676.58|17676.58|17676.58|17676.58|17673.88|17673.88|0
1605100540000|2020-11-11 13:15:40|17676.32|17676.32|17676.32|17676.32|17676.32|17676.32|17676.32|17676.32|0
1605100550000|2020-11-11 13:15:50|17675.92|17675.92|17681.69|17681.69|17681.69|17681.69|17675.11|17675.11|0
1605100560000|2020-11-11 13:16:00|17683.82|17683.82|17688.19|17688.19|17688.19|17688.19|17683.82|17683.82|0
1605100570000|2020-11-11 13:16:10|17688.9|17688.9|17688.9|17688.9|17688.9|17688.9|17688.9|17688.9|0
1605100580000|2020-11-11 13:16:20|17689.61|17689.61|17690.28|17690.28|17690.28|17690.28|17689.61|17689.61|0
1605100590000|2020-11-11 13:16:30|17691.09|17691.09|17691.09|17691.09|17691.09|17691.09|17691.09|17691.09|0
1605100610000|2020-11-11 13:16:50|17691.54|17691.54|17691.09|17691.09|17691.54|17691.54|17691.09|17691.09|0
1605100620000|2020-11-11 13:17:00|17690.83|17690.83|17690.83|17690.83|17690.83|17690.83|17690.83|17690.83|0
1605100640000|2020-11-11 13:17:20|17690.12|17690.12|17684.54|17684.54|17690.12|17690.12|17684.54|17684.54|0
1605100650000|2020-11-11 13:17:30|17681.72|17681.72|17681.72|17681.72|17681.72|17681.72|17681.72|17681.72|0
1605100660000|2020-11-11 13:17:40|17684.54|17684.54|17684.54|17684.54|17684.54|17684.54|17684.54|17684.54|0
1605100680000|2020-11-11 13:18:00|17685|17685|17685.62|17685.62|17686.36|17686.36|17685|17685|0
1605100720000|2020-11-11 13:18:40|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|0
1605100760000|2020-11-11 13:19:20|17684.24|17684.24|17684.57|17684.57|17684.57|17684.57|17684.24|17684.24|0
1605100770000|2020-11-11 13:19:30|17683.86|17683.86|17682.92|17682.92|17683.86|17683.86|17682.92|17682.92|0
1605100780000|2020-11-11 13:19:40|17682.01|17682.01|17682.01|17682.01|17682.01|17682.01|17682.01|17682.01|0
1605100810000|2020-11-11 13:20:10|17682.47|17682.47|17682.47|17682.47|17682.47|17682.47|17682.47|17682.47|0
1605100830000|2020-11-11 13:20:30|17682.19|17682.19|17678.2|17678.2|17682.64|17682.64|17676.99|17676.99|0
1605100840000|2020-11-11 13:20:40|17678.46|17678.46|17678.73|17678.73|17678.73|17678.73|17678.46|17678.46|0
1605100870000|2020-11-11 13:21:10|17678.45|17678.45|17678.73|17678.73|17678.73|17678.73|17678.45|17678.45|0
1605100880000|2020-11-11 13:21:20|17678.27|17678.27|17683.92|17683.92|17683.92|17683.92|17678.27|17678.27|0
1605100910000|2020-11-11 13:21:50|17686.75|17686.75|17686.75|17686.75|17686.75|17686.75|17686.75|17686.75|0
1605100920000|2020-11-11 13:22:00|17687.01|17687.01|17687.01|17687.01|17687.01|17687.01|17687.01|17687.01|0
1605100930000|2020-11-11 13:22:10|17687.26|17687.26|17687.26|17687.26|17687.26|17687.26|17687.26|17687.26|0
1605100940000|2020-11-11 13:22:20|17690.09|17690.09|17690.09|17690.09|17690.09|17690.09|17690.09|17690.09|0
1605100950000|2020-11-11 13:22:30|17689.53|17689.53|17689.53|17689.53|17689.53|17689.53|17689.53|17689.53|0
1605100970000|2020-11-11 13:22:50|17689.27|17689.27|17689.27|17689.27|17689.27|17689.27|17689.27|17689.27|0
1605100990000|2020-11-11 13:23:10|17688.56|17688.56|17688.82|17688.82|17688.82|17688.82|17688.56|17688.56|0
1605101010000|2020-11-11 13:23:30|17687.83|17687.83|17677.73|17677.73|17687.97|17687.97|17676.84|17676.84|0
1605101020000|2020-11-11 13:23:40|17677.4|17677.4|17673.47|17673.47|17680.33|17680.33|17673.47|17673.47|0
1605101030000|2020-11-11 13:23:50|17672.68|17672.68|17671.87|17671.87|17672.68|17672.68|17671.87|17671.87|0
1605101040000|2020-11-11 13:24:00|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|0
1605101050000|2020-11-11 13:24:10|17670.86|17670.86|17671.57|17671.57|17671.57|17671.57|17670.86|17670.86|0
1605101060000|2020-11-11 13:24:20|17670.46|17670.46|17670.72|17670.72|17670.72|17670.72|17670.46|17670.46|0
1605101070000|2020-11-11 13:24:30|17670.32|17670.32|17669.86|17669.86|17670.32|17670.32|17669.86|17669.86|0
1605101120000|2020-11-11 13:25:20|17669.15|17669.15|17670.17|17670.17|17670.17|17670.17|17669.15|17669.15|0
1605101130000|2020-11-11 13:25:30|17667.35|17667.35|17673.71|17673.71|17673.71|17673.71|17667.35|17667.35|0
1605101140000|2020-11-11 13:25:40|17673.98|17673.98|17674.24|17674.24|17674.24|17674.24|17673.98|17673.98|0
1605101150000|2020-11-11 13:25:50|17673.97|17673.97|17670.73|17670.73|17673.97|17673.97|17670.73|17670.73|0
1605101160000|2020-11-11 13:26:00|17671.28|17671.28|17670.46|17670.46|17671.28|17671.28|17670.46|17670.46|0
1605101170000|2020-11-11 13:26:10|17670.92|17670.92|17672.59|17672.59|17672.59|17672.59|17670.92|17670.92|0
1605101200000|2020-11-11 13:26:40|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|0
1605101210000|2020-11-11 13:26:50|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|0
1605101220000|2020-11-11 13:27:00|17673.35|17673.35|17673.6|17673.6|17673.6|17673.6|17673.35|17673.35|0
1605101240000|2020-11-11 13:27:20|17670.77|17670.77|17670.77|17670.77|17670.77|17670.77|17670.77|17670.77|0
1605101260000|2020-11-11 13:27:40|17672.19|17672.19|17675.51|17675.51|17675.51|17675.51|17672.19|17672.19|0
1605101270000|2020-11-11 13:27:50|17675.23|17675.23|17674.83|17674.83|17675.23|17675.23|17674.83|17674.83|0
1605101280000|2020-11-11 13:28:00|17674.36|17674.36|17670.5|17670.5|17674.36|17674.36|17670.5|17670.5|0
1605101290000|2020-11-11 13:28:10|17670.09|17670.09|17669.28|17669.28|17670.09|17670.09|17669.28|17669.28|0
1605101300000|2020-11-11 13:28:20|17668.88|17668.88|17669.75|17669.75|17669.75|17669.75|17668.63|17668.63|0
1605101310000|2020-11-11 13:28:30|17669.2|17669.2|17668.41|17668.41|17669.2|17669.2|17668.41|17668.41|0
1605101320000|2020-11-11 13:28:40|17669.12|17669.12|17669.93|17669.93|17669.93|17669.93|17669.12|17669.12|0
1605101330000|2020-11-11 13:28:50|17667.11|17667.11|17667.11|17667.11|17667.82|17667.82|17667.11|17667.11|0
1605101340000|2020-11-11 13:29:00|17666.64|17666.64|17667.1|17667.1|17667.1|17667.1|17666.39|17666.39|0
1605101350000|2020-11-11 13:29:10|17667.81|17667.81|17667.81|17667.81|17667.81|17667.81|17667.81|17667.81|0
1605101360000|2020-11-11 13:29:20|17667.1|17667.1|17667.1|17667.1|17667.1|17667.1|17667.1|17667.1|0
1605101370000|2020-11-11 13:29:30|17667.55|17667.55|17667.55|17667.55|17667.55|17667.55|17667.55|17667.55|0
1605101390000|2020-11-11 13:29:50|17667.83|17667.83|17667.31|17667.31|17667.83|17667.83|17667.31|17667.31|0
1605101400000|2020-11-11 13:30:00|17667.82|17667.82|17667.82|17667.82|17667.82|17667.82|17667.82|17667.82|0
1605101410000|2020-11-11 13:30:10|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|0
1605101420000|2020-11-11 13:30:20|17664.73|17664.73|17664.28|17664.28|17664.98|17664.98|17664.28|17664.28|0
1605101430000|2020-11-11 13:30:30|17664.39|17664.39|17663.57|17663.57|17664.39|17664.39|17663.57|17663.57|0
1605101440000|2020-11-11 13:30:40|17660.75|17660.75|17660.75|17660.75|17660.75|17660.75|17660.75|17660.75|0
1605101460000|2020-11-11 13:31:00|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|0
1605101480000|2020-11-11 13:31:20|17659.93|17659.93|17665.58|17665.58|17665.58|17665.58|17659.93|17659.93|0
1605101490000|2020-11-11 13:31:30|17671.23|17671.23|17669.26|17669.26|17671.23|17671.23|17667.61|17667.61|0
1605101500000|2020-11-11 13:31:40|17669.52|17669.52|17671.16|17671.16|17671.16|17671.16|17669.52|17669.52|0
1605101520000|2020-11-11 13:32:00|17677.08|17677.08|17677.08|17677.08|17677.08|17677.08|17677.08|17677.08|0
1605101540000|2020-11-11 13:32:20|17677.89|17677.89|17678.35|17678.35|17678.35|17678.35|17677.89|17677.89|0
1605101550000|2020-11-11 13:32:30|17677.83|17677.83|17677.83|17677.83|17677.83|17677.83|17677.83|17677.83|0
1605101560000|2020-11-11 13:32:40|17677.38|17677.38|17677.38|17677.38|17677.38|17677.38|17677.38|17677.38|0
1605101570000|2020-11-11 13:32:50|17676.93|17676.93|17679.75|17679.75|17679.75|17679.75|17676.93|17676.93|0
1605101580000|2020-11-11 13:33:00|17680.03|17680.03|17680.76|17680.76|17680.76|17680.76|17679.98|17679.98|0
1605101590000|2020-11-11 13:33:10|17681.67|17681.67|17682.38|17682.38|17682.38|17682.38|17681.67|17681.67|0
1605101600000|2020-11-11 13:33:20|17682.79|17682.79|17686.78|17686.78|17686.78|17686.78|17682.79|17682.79|0
1605101610000|2020-11-11 13:33:30|17688.56|17688.56|17687.49|17687.49|17688.56|17688.56|17687.08|17687.08|0
1605101640000|2020-11-11 13:34:00|17684.66|17684.66|17684.92|17684.92|17684.92|17684.92|17684.66|17684.66|0
1605101650000|2020-11-11 13:34:10|17685.38|17685.38|17685.75|17685.75|17685.75|17685.75|17685.38|17685.38|0
1605101660000|2020-11-11 13:34:20|17686.46|17686.46|17688.57|17688.57|17689.28|17689.28|17686.46|17686.46|0
1605101670000|2020-11-11 13:34:30|17685.75|17685.75|17685.75|17685.75|17685.75|17685.75|17685.75|17685.75|0
1605101680000|2020-11-11 13:34:40|17686.2|17686.2|17689.5|17689.5|17689.5|17689.5|17686.2|17686.2|0
1605101690000|2020-11-11 13:34:50|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|17686.68|0
1605101700000|2020-11-11 13:35:00|17683.85|17683.85|17683.39|17683.39|17684.76|17684.76|17681.23|17681.23|0
1605101710000|2020-11-11 13:35:10|17683.65|17683.65|17684.37|17684.37|17684.37|17684.37|17683.65|17683.65|0
1605101720000|2020-11-11 13:35:20|17685.34|17685.34|17685.34|17685.34|17685.34|17685.34|17685.34|17685.34|0
1605101730000|2020-11-11 13:35:30|17686.1|17686.1|17688.69|17688.69|17688.69|17688.69|17686.1|17686.1|0
1605101740000|2020-11-11 13:35:40|17688.94|17688.94|17698.72|17698.72|17698.72|17698.72|17688.94|17688.94|0
1605101760000|2020-11-11 13:36:00|17699.53|17699.53|17698.64|17698.64|17702.35|17702.35|17698.64|17698.64|0
1605101770000|2020-11-11 13:36:10|17699.1|17699.1|17699.1|17699.1|17699.1|17699.1|17699.1|17699.1|0
1605101780000|2020-11-11 13:36:20|17699.5|17699.5|17698.79|17698.79|17699.5|17699.5|17698.79|17698.79|0
1605101790000|2020-11-11 13:36:30|17698.3|17698.3|17698.05|17698.05|17698.3|17698.3|17698.05|17698.05|0
1605101800000|2020-11-11 13:36:40|17698.76|17698.76|17700.05|17700.05|17700.05|17700.05|17698.76|17698.76|0
1605101810000|2020-11-11 13:36:50|17701.09|17701.09|17701.02|17701.02|17701.09|17701.09|17700.31|17700.31|0
1605101820000|2020-11-11 13:37:00|17700.76|17700.76|17702.56|17702.56|17702.56|17702.56|17697.93|17697.93|0
1605101830000|2020-11-11 13:37:10|17704.1|17704.1|17703.67|17703.67|17705.14|17705.14|17703.26|17703.26|0
1605101840000|2020-11-11 13:37:20|17704.07|17704.07|17703.5|17703.5|17704.07|17704.07|17703.5|17703.5|0
1605101850000|2020-11-11 13:37:30|17702.79|17702.79|17703.1|17703.1|17703.5|17703.5|17702.79|17702.79|0
1605101860000|2020-11-11 13:37:40|17703.37|17703.37|17701|17701|17706.2|17706.2|17700.55|17700.55|0
1605101870000|2020-11-11 13:37:50|17706.65|17706.65|17703.83|17703.83|17706.65|17706.65|17703.83|17703.83|0
1605101880000|2020-11-11 13:38:00|17703.42|17703.42|17701.5|17701.5|17703.42|17703.42|17700.6|17700.6|0
1605101890000|2020-11-11 13:38:10|17702.02|17702.02|17707.92|17707.92|17707.92|17707.92|17701.75|17701.75|0
1605101900000|2020-11-11 13:38:20|17710.75|17710.75|17711.46|17711.46|17711.46|17711.46|17710.75|17710.75|0
1605101910000|2020-11-11 13:38:30|17712.67|17712.67|17717.78|17717.78|17717.78|17717.78|17712.11|17712.11|0
1605101920000|2020-11-11 13:38:40|17718.19|17718.19|17718.08|17718.08|17718.19|17718.19|17718.08|17718.08|0
1605101930000|2020-11-11 13:38:50|17718.79|17718.79|17720.25|17720.25|17720.25|17720.25|17718.79|17718.79|0
1605101940000|2020-11-11 13:39:00|17720.14|17720.14|17718.93|17718.93|17721.75|17721.75|17718.93|17718.93|0
1605101960000|2020-11-11 13:39:20|17719.42|17719.42|17722.06|17722.06|17722.06|17722.06|17719.42|17719.42|0
1605101970000|2020-11-11 13:39:30|17721.61|17721.61|17722.77|17722.77|17722.77|17722.77|17721.61|17721.61|0
1605101980000|2020-11-11 13:39:40|17719.95|17719.95|17717.38|17717.38|17719.95|17719.95|17717.12|17717.12|0
1605102000000|2020-11-11 13:40:00|17716.67|17716.67|17716.43|17716.43|17716.67|17716.67|17716.43|17716.43|0
1605102010000|2020-11-11 13:40:10|17716.69|17716.69|17715.98|17715.98|17716.69|17716.69|17715.98|17715.98|0
1605102020000|2020-11-11 13:40:20|17716.69|17716.69|17715.33|17715.33|17716.69|17716.69|17715.33|17715.33|0
1605102030000|2020-11-11 13:40:30|17709.68|17709.68|17700.09|17700.09|17709.68|17709.68|17700.09|17700.09|0
1605102040000|2020-11-11 13:40:40|17699.39|17699.39|17699.39|17699.39|17699.39|17699.39|17699.39|17699.39|0
1605102050000|2020-11-11 13:40:50|17698.48|17698.48|17698.48|17698.48|17698.48|17698.48|17698.48|17698.48|0
1605102070000|2020-11-11 13:41:10|17697.25|17697.25|17692.9|17692.9|17697.25|17697.25|17690.08|17690.08|0
1605102080000|2020-11-11 13:41:20|17693.18|17693.18|17690.97|17690.97|17693.18|17693.18|17690.97|17690.97|0
1605102090000|2020-11-11 13:41:30|17690.51|17690.51|17689.8|17689.8|17690.51|17690.51|17689.8|17689.8|0
1605102100000|2020-11-11 13:41:40|17686.97|17686.97|17683.81|17683.81|17686.97|17686.97|17683.81|17683.81|0
1605102130000|2020-11-11 13:42:10|17684.07|17684.07|17685.14|17685.14|17685.14|17685.14|17684.07|17684.07|0
1605102140000|2020-11-11 13:42:20|17685.85|17685.85|17688.29|17688.29|17688.29|17688.29|17685.85|17685.85|0
1605102150000|2020-11-11 13:42:30|17689.02|17689.02|17686.2|17686.2|17689.02|17689.02|17686.2|17686.2|0
1605102160000|2020-11-11 13:42:40|17685.79|17685.79|17687.51|17687.51|17687.51|17687.51|17685.79|17685.79|0
1605102190000|2020-11-11 13:43:10|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|0
1605102200000|2020-11-11 13:43:20|17685.28|17685.28|17685.75|17685.75|17685.86|17685.86|17685.15|17685.15|0
1605102220000|2020-11-11 13:43:40|17685.35|17685.35|17685.59|17685.59|17685.59|17685.59|17685.35|17685.35|0
1605102230000|2020-11-11 13:43:50|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|0
1605102240000|2020-11-11 13:44:00|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|17672.28|0
1605102250000|2020-11-11 13:44:10|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|0
1605102260000|2020-11-11 13:44:20|17671.71|17671.71|17671.71|17671.71|17671.71|17671.71|17671.71|17671.71|0
1605102280000|2020-11-11 13:44:40|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|0
1605102290000|2020-11-11 13:44:50|17670.91|17670.91|17671.84|17671.84|17671.84|17671.84|17670.91|17670.91|0
1605102300000|2020-11-11 13:45:00|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|0
1605102310000|2020-11-11 13:45:10|17674.9|17674.9|17663.6|17663.6|17674.9|17674.9|17663.6|17663.6|0
1605102320000|2020-11-11 13:45:20|17664.55|17664.55|17664.06|17664.06|17664.55|17664.55|17664.06|17664.06|0
1605102330000|2020-11-11 13:45:30|17664.31|17664.31|17661.49|17661.49|17664.31|17664.31|17661.49|17661.49|0
1605102350000|2020-11-11 13:45:50|17663|17663|17665.59|17665.59|17665.59|17665.59|17663|17663|0
1605102370000|2020-11-11 13:46:10|17665.54|17665.54|17658.67|17658.67|17665.54|17665.54|17658.67|17658.67|0
1605102380000|2020-11-11 13:46:20|17658.17|17658.17|17656.87|17656.87|17658.17|17658.17|17656.87|17656.87|0
1605102390000|2020-11-11 13:46:30|17657.28|17657.28|17657.99|17657.99|17660.81|17660.81|17657.28|17657.28|0
1605102400000|2020-11-11 13:46:40|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|0
1605102430000|2020-11-11 13:47:10|17657.99|17657.99|17658.44|17658.44|17658.44|17658.44|17657.99|17657.99|0
1605102440000|2020-11-11 13:47:20|17661.09|17661.09|17664.28|17664.28|17664.28|17664.28|17661.09|17661.09|0
1605102450000|2020-11-11 13:47:30|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|0
1605102460000|2020-11-11 13:47:40|17667.82|17667.82|17665.7|17665.7|17668.53|17668.53|17665.7|17665.7|0
1605102470000|2020-11-11 13:47:50|17666.23|17666.23|17666.82|17666.82|17666.82|17666.82|17665.96|17665.96|0
1605102480000|2020-11-11 13:48:00|17667.63|17667.63|17668.34|17668.34|17669.05|17669.05|17667.63|17667.63|0
1605102490000|2020-11-11 13:48:10|17669.05|17669.05|17668.36|17668.36|17669.05|17669.05|17668.36|17668.36|0
1605102500000|2020-11-11 13:48:20|17667.65|17667.65|17667.1|17667.1|17667.65|17667.65|17667.1|17667.1|0
1605102520000|2020-11-11 13:48:40|17667.88|17667.88|17665.88|17665.88|17671.53|17671.53|17665.88|17665.88|0
1605102530000|2020-11-11 13:48:50|17666.16|17666.16|17671.81|17671.81|17671.81|17671.81|17666.16|17666.16|0
1605102540000|2020-11-11 13:49:00|17672.09|17672.09|17672.09|17672.09|17672.09|17672.09|17672.09|17672.09|0
1605102550000|2020-11-11 13:49:10|17672.35|17672.35|17668.47|17668.47|17672.35|17672.35|17668.47|17668.47|0
1605102560000|2020-11-11 13:49:20|17669.18|17669.18|17670.85|17670.85|17670.85|17670.85|17669.18|17669.18|0
1605102570000|2020-11-11 13:49:30|17671.37|17671.37|17672.08|17672.08|17672.08|17672.08|17671.37|17671.37|0
1605102580000|2020-11-11 13:49:40|17671.37|17671.37|17671.4|17671.4|17671.9|17671.9|17671.11|17671.11|0
1605102590000|2020-11-11 13:49:50|17671.15|17671.15|17671.15|17671.15|17671.15|17671.15|17671.15|17671.15|0
1605102600000|2020-11-11 13:50:00|17670.89|17670.89|17670.89|17670.89|17670.89|17670.89|17670.89|17670.89|0
1605102610000|2020-11-11 13:50:10|17670.33|17670.33|17670.33|17670.33|17670.33|17670.33|17670.33|17670.33|0
1605102630000|2020-11-11 13:50:30|17678.81|17678.81|17679.21|17679.21|17679.21|17679.21|17678.81|17678.81|0
1605102640000|2020-11-11 13:50:40|17679.67|17679.67|17680.12|17680.12|17680.12|17680.12|17679.67|17679.67|0
1605102650000|2020-11-11 13:50:50|17677.3|17677.3|17680.12|17680.12|17680.12|17680.12|17677.3|17677.3|0
1605102660000|2020-11-11 13:51:00|17679.67|17679.67|17680.71|17680.71|17680.71|17680.71|17679.67|17679.67|0
1605102670000|2020-11-11 13:51:10|17681.23|17681.23|17681.46|17681.46|17681.46|17681.46|17681.23|17681.23|0
1605102690000|2020-11-11 13:51:30|17681.24|17681.24|17681.95|17681.95|17681.95|17681.95|17681.24|17681.24|0
1605102700000|2020-11-11 13:51:40|17682.36|17682.36|17688.01|17688.01|17688.01|17688.01|17682.36|17682.36|0
1605102710000|2020-11-11 13:51:50|17682.36|17682.36|17682.81|17682.81|17682.81|17682.81|17682.36|17682.36|0
1605102720000|2020-11-11 13:52:00|17683.07|17683.07|17682.36|17682.36|17683.07|17683.07|17682.36|17682.36|0
1605102740000|2020-11-11 13:52:20|17682.13|17682.13|17679.3|17679.3|17682.13|17682.13|17679.3|17679.3|0
1605102760000|2020-11-11 13:52:40|17678.9|17678.9|17678.9|17678.9|17678.9|17678.9|17678.9|17678.9|0
1605102770000|2020-11-11 13:52:50|17678.45|17678.45|17678.45|17678.45|17678.45|17678.45|17678.45|17678.45|0
1605102780000|2020-11-11 13:53:00|17677.92|17677.92|17677.92|17677.92|17677.92|17677.92|17677.92|17677.92|0
1605102790000|2020-11-11 13:53:10|17677.4|17677.4|17677.14|17677.14|17679.96|17679.96|17677.14|17677.14|0
1605102810000|2020-11-11 13:53:30|17677.4|17677.4|17675.81|17675.81|17678.63|17678.63|17675.81|17675.81|0
1605102830000|2020-11-11 13:53:50|17673.46|17673.46|17672.82|17672.82|17673.46|17673.46|17672.82|17672.82|0
1605102840000|2020-11-11 13:54:00|17672.01|17672.01|17670.32|17670.32|17672.01|17672.01|17670.32|17670.32|0
1605102850000|2020-11-11 13:54:10|17670.06|17670.06|17667.93|17667.93|17670.06|17670.06|17667.93|17667.93|0
1605102860000|2020-11-11 13:54:20|17667.22|17667.22|17667.22|17667.22|17667.22|17667.22|17667.22|17667.22|0
1605102870000|2020-11-11 13:54:30|17664.39|17664.39|17667.22|17667.22|17667.22|17667.22|17664.39|17664.39|0
1605102890000|2020-11-11 13:54:50|17668.12|17668.12|17672.26|17672.26|17672.26|17672.26|17668.12|17668.12|0
1605102900000|2020-11-11 13:55:00|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|17672.52|0
1605102910000|2020-11-11 13:55:10|17673.42|17673.42|17673.42|17673.42|17673.42|17673.42|17673.42|17673.42|0
1605102920000|2020-11-11 13:55:20|17674.13|17674.13|17673.42|17673.42|17674.13|17674.13|17673.42|17673.42|0
1605102930000|2020-11-11 13:55:30|17673.19|17673.19|17666.26|17666.26|17673.19|17673.19|17666.26|17666.26|0
1605102950000|2020-11-11 13:55:50|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|0
1605102960000|2020-11-11 13:56:00|17664.14|17664.14|17664.14|17664.14|17664.14|17664.14|17664.14|17664.14|0
1605102970000|2020-11-11 13:56:10|17664.7|17664.7|17667.52|17667.52|17667.52|17667.52|17664.7|17664.7|0
1605102980000|2020-11-11 13:56:20|17670.35|17670.35|17670.07|17670.07|17670.35|17670.35|17669.67|17669.67|0
1605103010000|2020-11-11 13:56:50|17669.84|17669.84|17670.24|17670.24|17670.24|17670.24|17669.84|17669.84|0
1605103020000|2020-11-11 13:57:00|17669.53|17669.53|17670.66|17670.66|17670.66|17670.66|17669.53|17669.53|0
1605103030000|2020-11-11 13:57:10|17671.73|17671.73|17674.93|17674.93|17674.93|17674.93|17671.73|17671.73|0
1605103040000|2020-11-11 13:57:20|17674.67|17674.67|17677.95|17677.95|17677.95|17677.95|17674.67|17674.67|0
1605103050000|2020-11-11 13:57:30|17677.71|17677.71|17678.71|17678.71|17678.71|17678.71|17677.71|17677.71|0
1605103060000|2020-11-11 13:57:40|17675.89|17675.89|17676.93|17676.93|17676.93|17676.93|17675.89|17675.89|0
1605103070000|2020-11-11 13:57:50|17678.75|17678.75|17680.82|17680.82|17680.82|17680.82|17677.39|17677.39|0
1605103080000|2020-11-11 13:58:00|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|0
1605103090000|2020-11-11 13:58:10|17681.18|17681.18|17679.06|17679.06|17681.18|17681.18|17678.35|17678.35|0
1605103100000|2020-11-11 13:58:20|17676.24|17676.24|17676.24|17676.24|17676.24|17676.24|17676.24|17676.24|0
1605103110000|2020-11-11 13:58:30|17676.64|17676.64|17676.9|17676.9|17677.05|17677.05|17676.49|17676.49|0
1605103120000|2020-11-11 13:58:40|17678.37|17678.37|17677.56|17677.56|17678.37|17678.37|17677.56|17677.56|0
1605103130000|2020-11-11 13:58:50|17680.39|17680.39|17680.16|17680.16|17680.39|17680.39|17679.93|17679.93|0
1605103140000|2020-11-11 13:59:00|17680.56|17680.56|17679.99|17679.99|17680.9|17680.9|17679.99|17679.99|0
1605103170000|2020-11-11 13:59:30|17680.21|17680.21|17688.26|17688.26|17688.26|17688.26|17680.21|17680.21|0
1605103180000|2020-11-11 13:59:40|17688.03|17688.03|17687.74|17687.74|17688.03|17688.03|17685.2|17685.2|0
1605103190000|2020-11-11 13:59:50|17688.01|17688.01|17688.48|17688.48|17688.48|17688.48|17688.01|17688.01|0
1605103200000|2020-11-11 14:00:00|17688.88|17688.88|17696.2|17696.2|17696.2|17696.2|17688.88|17688.88|0
1605103210000|2020-11-11 14:00:10|17694.98|17694.98|17694.98|17694.98|17694.98|17694.98|17694.98|17694.98|0
1605103220000|2020-11-11 14:00:20|17698.52|17698.52|17696.27|17696.27|17698.52|17698.52|17696.27|17696.27|0
1605103230000|2020-11-11 14:00:30|17696.53|17696.53|17696.67|17696.67|17697.38|17697.38|17696.53|17696.53|0
1605103240000|2020-11-11 14:00:40|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|0
1605103250000|2020-11-11 14:00:50|17691.02|17691.02|17687.94|17687.94|17691.02|17691.02|17685.11|17685.11|0
1605103260000|2020-11-11 14:01:00|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|17690.76|0
1605103270000|2020-11-11 14:01:10|17693.59|17693.59|17696.41|17696.41|17696.41|17696.41|17693.59|17693.59|0
1605103290000|2020-11-11 14:01:30|17696.87|17696.87|17696.85|17696.85|17697.13|17697.13|17696.85|17696.85|0
1605103300000|2020-11-11 14:01:40|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|0
1605103340000|2020-11-11 14:02:20|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|0
1605103350000|2020-11-11 14:02:30|17694.2|17694.2|17694.27|17694.27|17694.91|17694.91|17692.09|17692.09|0
1605103360000|2020-11-11 14:02:40|17694.73|17694.73|17695.25|17695.25|17695.25|17695.25|17694.73|17694.73|0
1605103370000|2020-11-11 14:02:50|17695.48|17695.48|17695.12|17695.12|17695.48|17695.48|17695.12|17695.12|0
1605103380000|2020-11-11 14:03:00|17695.53|17695.53|17696.95|17696.95|17696.95|17696.95|17695.53|17695.53|0
1605103390000|2020-11-11 14:03:10|17696.73|17696.73|17697.44|17697.44|17697.44|17697.44|17696.73|17696.73|0
1605103400000|2020-11-11 14:03:20|17697.89|17697.89|17698|17698|17698|17698|17697.89|17697.89|0
1605103410000|2020-11-11 14:03:30|17700.83|17700.83|17701.23|17701.23|17701.23|17701.23|17700.83|17700.83|0
1605103420000|2020-11-11 14:03:40|17702.04|17702.04|17702.42|17702.42|17702.42|17702.42|17701.64|17701.64|0
1605103430000|2020-11-11 14:03:50|17703.23|17703.23|17703.23|17703.23|17703.23|17703.23|17703.23|17703.23|0
1605103440000|2020-11-11 14:04:00|17703.94|17703.94|17703.15|17703.15|17705.18|17705.18|17703.15|17703.15|0
1605103450000|2020-11-11 14:04:10|17702.9|17702.9|17702.9|17702.9|17702.9|17702.9|17702.9|17702.9|0
1605103460000|2020-11-11 14:04:20|17700.07|17700.07|17699.18|17699.18|17700.07|17700.07|17699.18|17699.18|0
1605103470000|2020-11-11 14:04:30|17702|17702|17699.88|17699.88|17702.41|17702.41|17699.88|17699.88|0
1605103480000|2020-11-11 14:04:40|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|0
1605103490000|2020-11-11 14:04:50|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|0
1605103500000|2020-11-11 14:05:00|17700.16|17700.16|17700.16|17700.16|17700.16|17700.16|17700.16|17700.16|0
1605103510000|2020-11-11 14:05:10|17699.38|17699.38|17696.43|17696.43|17699.38|17699.38|17696.43|17696.43|0
1605103520000|2020-11-11 14:05:20|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|17693.61|0
1605103530000|2020-11-11 14:05:30|17687.96|17687.96|17687.96|17687.96|17687.96|17687.96|17687.96|17687.96|0
1605103540000|2020-11-11 14:05:40|17688.23|17688.23|17688.79|17688.79|17688.79|17688.79|17688.23|17688.23|0
1605103550000|2020-11-11 14:05:50|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|0
1605103560000|2020-11-11 14:06:00|17688.77|17688.77|17689.48|17689.48|17689.48|17689.48|17688.77|17688.77|0
1605103570000|2020-11-11 14:06:10|17688.77|17688.77|17689.06|17689.06|17689.18|17689.18|17688.77|17688.77|0
1605103590000|2020-11-11 14:06:30|17688.16|17688.16|17687.25|17687.25|17688.16|17688.16|17687.25|17687.25|0
1605103600000|2020-11-11 14:06:40|17686.79|17686.79|17686.27|17686.27|17686.79|17686.79|17686.27|17686.27|0
1605103610000|2020-11-11 14:06:50|17685.56|17685.56|17681.57|17681.57|17685.56|17685.56|17681.57|17681.57|0
1605103620000|2020-11-11 14:07:00|17681.16|17681.16|17680.24|17680.24|17681.16|17681.16|17680.24|17680.24|0
1605103630000|2020-11-11 14:07:10|17680.35|17680.35|17680.35|17680.35|17683.17|17683.17|17680.35|17680.35|0
1605103640000|2020-11-11 14:07:20|17680.1|17680.1|17680.1|17680.1|17680.1|17680.1|17680.1|17680.1|0
1605103650000|2020-11-11 14:07:30|17678.42|17678.42|17675.59|17675.59|17678.42|17678.42|17675.59|17675.59|0
1605103660000|2020-11-11 14:07:40|17674.88|17674.88|17674.61|17674.61|17674.88|17674.88|17674.61|17674.61|0
1605103680000|2020-11-11 14:08:00|17674.15|17674.15|17670.24|17670.24|17674.15|17674.15|17670.24|17670.24|0
1605103690000|2020-11-11 14:08:10|17667.41|17667.41|17675.89|17675.89|17675.89|17675.89|17667.41|17667.41|0
1605103700000|2020-11-11 14:08:20|17675.77|17675.77|17675.19|17675.19|17675.77|17675.77|17674.78|17674.78|0
1605103710000|2020-11-11 14:08:30|17674.96|17674.96|17673.91|17673.91|17674.96|17674.96|17673.91|17673.91|0
1605103720000|2020-11-11 14:08:40|17673.36|17673.36|17674.59|17674.59|17674.59|17674.59|17673.36|17673.36|0
1605103730000|2020-11-11 14:08:50|17671.77|17671.77|17671.77|17671.77|17671.77|17671.77|17671.77|17671.77|0
1605103750000|2020-11-11 14:09:10|17668.94|17668.94|17669.4|17669.4|17669.4|17669.4|17668.94|17668.94|0
1605103760000|2020-11-11 14:09:20|17670.11|17670.11|17670.57|17670.57|17670.57|17670.57|17670.11|17670.11|0
1605103770000|2020-11-11 14:09:30|17667.74|17667.74|17668.2|17668.2|17668.2|17668.2|17662.56|17662.56|0
1605103820000|2020-11-11 14:10:20|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|0
1605103830000|2020-11-11 14:10:30|17672.85|17672.85|17678|17678|17678|17678|17672.85|17672.85|0
1605103840000|2020-11-11 14:10:40|17678.55|17678.55|17682.01|17682.01|17682.01|17682.01|17678.55|17678.55|0
1605103850000|2020-11-11 14:10:50|17682.28|17682.28|17686.44|17686.44|17686.44|17686.44|17682.28|17682.28|0
1605103860000|2020-11-11 14:11:00|17686.66|17686.66|17683.04|17683.04|17686.77|17686.77|17683.04|17683.04|0
1605103870000|2020-11-11 14:11:10|17681.81|17681.81|17674.99|17674.99|17681.81|17681.81|17674.99|17674.99|0
1605103880000|2020-11-11 14:11:20|17680.64|17680.64|17680.42|17680.42|17680.64|17680.64|17680.42|17680.42|0
1605103890000|2020-11-11 14:11:30|17681.33|17681.33|17686.13|17686.13|17686.13|17686.13|17681.33|17681.33|0
1605103900000|2020-11-11 14:11:40|17686.24|17686.24|17687.05|17687.05|17687.05|17687.05|17686.24|17686.24|0
1605103920000|2020-11-11 14:12:00|17684.22|17684.22|17684.22|17684.22|17684.22|17684.22|17684.22|17684.22|0
1605103930000|2020-11-11 14:12:10|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|0
1605103940000|2020-11-11 14:12:20|17683.86|17683.86|17683.86|17683.86|17683.86|17683.86|17683.86|17683.86|0
1605103970000|2020-11-11 14:12:50|17684.11|17684.11|17684.11|17684.11|17684.11|17684.11|17684.11|17684.11|0
1605103980000|2020-11-11 14:13:00|17683.86|17683.86|17686.35|17686.35|17686.58|17686.58|17683.86|17683.86|0
1605103990000|2020-11-11 14:13:10|17687.26|17687.26|17696.68|17696.68|17696.68|17696.68|17687.26|17687.26|0
1605104000000|2020-11-11 14:13:20|17697.39|17697.39|17700.07|17700.07|17700.07|17700.07|17697.39|17697.39|0
1605104010000|2020-11-11 14:13:30|17700.78|17700.78|17702.2|17702.2|17702.2|17702.2|17700.78|17700.78|0
1605104030000|2020-11-11 14:13:50|17702.46|17702.46|17702.71|17702.71|17702.71|17702.71|17702.46|17702.46|0
1605104050000|2020-11-11 14:14:10|17702|17702|17696.35|17696.35|17702.71|17702.71|17696.35|17696.35|0
1605104060000|2020-11-11 14:14:20|17688.52|17688.52|17688.31|17688.31|17688.52|17688.52|17686.89|17686.89|0
1605104070000|2020-11-11 14:14:30|17688.62|17688.62|17686.5|17686.5|17689.66|17689.66|17686.5|17686.5|0
1605104080000|2020-11-11 14:14:40|17686.04|17686.04|17685.74|17685.74|17686.15|17686.15|17685.74|17685.74|0
1605104100000|2020-11-11 14:15:00|17685.03|17685.03|17687.86|17687.86|17687.86|17687.86|17685.03|17685.03|0
1605104110000|2020-11-11 14:15:10|17687.63|17687.63|17687.12|17687.12|17687.63|17687.63|17687.12|17687.12|0
1605104120000|2020-11-11 14:15:20|17687.45|17687.45|17688.12|17688.12|17688.12|17688.12|17687.45|17687.45|0
1605104130000|2020-11-11 14:15:30|17687.86|17687.86|17687.86|17687.86|17687.86|17687.86|17687.86|17687.86|0
1605104140000|2020-11-11 14:15:40|17688.41|17688.41|17689.77|17689.77|17689.77|17689.77|17687.7|17687.7|0
1605104150000|2020-11-11 14:15:50|17690.05|17690.05|17689.7|17689.7|17690.05|17690.05|17689.59|17689.59|0
1605104170000|2020-11-11 14:16:10|17690.04|17690.04|17690.04|17690.04|17690.04|17690.04|17690.04|17690.04|0
1605104180000|2020-11-11 14:16:20|17698.51|17698.51|17699.22|17699.22|17699.22|17699.22|17698.51|17698.51|0
1605104190000|2020-11-11 14:16:30|17702.05|17702.05|17702.05|17702.05|17702.05|17702.05|17702.05|17702.05|0
1605104200000|2020-11-11 14:16:40|17701.24|17701.24|17699.52|17699.52|17701.24|17701.24|17699.52|17699.52|0
1605104210000|2020-11-11 14:16:50|17693.87|17693.87|17691.51|17691.51|17694.33|17694.33|17691.51|17691.51|0
1605104220000|2020-11-11 14:17:00|17690.8|17690.8|17687.97|17687.97|17690.8|17690.8|17687.97|17687.97|0
1605104230000|2020-11-11 14:17:10|17687.07|17687.07|17687.07|17687.07|17687.07|17687.07|17687.07|17687.07|0
1605104240000|2020-11-11 14:17:20|17684.24|17684.24|17684.24|17684.24|17684.24|17684.24|17684.24|17684.24|0
1605104250000|2020-11-11 14:17:30|17684.47|17684.47|17684.47|17684.47|17684.47|17684.47|17684.47|17684.47|0
1605104260000|2020-11-11 14:17:40|17684.21|17684.21|17684.21|17684.21|17684.21|17684.21|17684.21|17684.21|0
1605104270000|2020-11-11 14:17:50|17680.58|17680.58|17679.27|17679.27|17680.58|17680.58|17679.27|17679.27|0
1605104280000|2020-11-11 14:18:00|17680.58|17680.58|17680|17680|17680.58|17680.58|17680|17680|0
1605104290000|2020-11-11 14:18:10|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|17677.18|0
1605104310000|2020-11-11 14:18:30|17675.76|17675.76|17675.87|17675.87|17676.28|17676.28|17674.66|17674.66|0
1605104320000|2020-11-11 14:18:40|17675.47|17675.47|17676.76|17676.76|17679.4|17679.4|17674.66|17674.66|0
1605104330000|2020-11-11 14:18:50|17673.94|17673.94|17673.94|17673.94|17673.94|17673.94|17673.94|17673.94|0
1605104340000|2020-11-11 14:19:00|17673.42|17673.42|17673.35|17673.35|17673.44|17673.44|17670.62|17670.62|0
1605104350000|2020-11-11 14:19:10|17673.75|17673.75|17669.21|17669.21|17673.75|17673.75|17669.21|17669.21|0
1605104360000|2020-11-11 14:19:20|17668.97|17668.97|17669.87|17669.87|17669.87|17669.87|17668.97|17668.97|0
1605104370000|2020-11-11 14:19:30|17670.78|17670.78|17671.59|17671.59|17671.59|17671.59|17670.78|17670.78|0
1605104380000|2020-11-11 14:19:40|17674.41|17674.41|17676.35|17676.35|17676.35|17676.35|17674.41|17674.41|0
1605104390000|2020-11-11 14:19:50|17676.46|17676.46|17676.57|17676.57|17676.57|17676.57|17676.35|17676.35|0
1605104410000|2020-11-11 14:20:10|17676.16|17676.16|17677.09|17677.09|17677.09|17677.09|17676.16|17676.16|0
1605104420000|2020-11-11 14:20:20|17674.26|17674.26|17674.54|17674.54|17674.54|17674.54|17674.26|17674.26|0
1605104430000|2020-11-11 14:20:30|17674.8|17674.8|17674.8|17674.8|17674.8|17674.8|17674.8|17674.8|0
1605104440000|2020-11-11 14:20:40|17675.61|17675.61|17678.45|17678.45|17678.45|17678.45|17675.61|17675.61|0
1605104450000|2020-11-11 14:20:50|17681.27|17681.27|17681.72|17681.72|17682.13|17682.13|17680.82|17680.82|0
1605104460000|2020-11-11 14:21:00|17680.81|17680.81|17681.89|17681.89|17683.64|17683.64|17680.81|17680.81|0
1605104470000|2020-11-11 14:21:10|17684.72|17684.72|17684.72|17684.72|17684.72|17684.72|17684.72|17684.72|0
1605104480000|2020-11-11 14:21:20|17685.43|17685.43|17685.71|17685.71|17685.71|17685.71|17685.43|17685.43|0
1605104520000|2020-11-11 14:22:00|17685|17685|17685.26|17685.26|17688.08|17688.08|17685|17685|0
1605104530000|2020-11-11 14:22:10|17682.43|17682.43|17680.95|17680.95|17682.43|17682.43|17680.95|17680.95|0
1605104540000|2020-11-11 14:22:20|17680.71|17680.71|17680.71|17680.71|17680.71|17680.71|17680.71|17680.71|0
1605104550000|2020-11-11 14:22:30|17677.88|17677.88|17675.51|17675.51|17677.88|17677.88|17675.06|17675.06|0
1605104560000|2020-11-11 14:22:40|17676.22|17676.22|17676.22|17676.22|17676.22|17676.22|17676.22|17676.22|0
1605104580000|2020-11-11 14:23:00|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|17675.96|0
1605104590000|2020-11-11 14:23:10|17675.72|17675.72|17675.72|17675.72|17675.72|17675.72|17675.72|17675.72|0
1605104600000|2020-11-11 14:23:20|17676.52|17676.52|17674.1|17674.1|17676.52|17676.52|17673.7|17673.7|0
1605104610000|2020-11-11 14:23:30|17674.51|17674.51|17675.08|17675.08|17675.21|17675.21|17674.51|17674.51|0
1605104620000|2020-11-11 14:23:40|17675.33|17675.33|17675.49|17675.49|17675.49|17675.49|17675.08|17675.08|0
1605104630000|2020-11-11 14:23:50|17672.66|17672.66|17672.92|17672.92|17672.92|17672.92|17672.66|17672.66|0
1605104640000|2020-11-11 14:24:00|17673.32|17673.32|17673.58|17673.58|17673.58|17673.58|17673.32|17673.32|0
1605104650000|2020-11-11 14:24:10|17673.69|17673.69|17678.5|17678.5|17678.5|17678.5|17673.69|17673.69|0
1605104660000|2020-11-11 14:24:20|17680.12|17680.12|17682.34|17682.34|17682.34|17682.34|17680.12|17680.12|0
1605104670000|2020-11-11 14:24:30|17682.75|17682.75|17682.75|17682.75|17682.75|17682.75|17682.75|17682.75|0
1605104680000|2020-11-11 14:24:40|17683.01|17683.01|17684.16|17684.16|17684.16|17684.16|17683.01|17683.01|0
1605104690000|2020-11-11 14:24:50|17684.41|17684.41|17684.96|17684.96|17684.96|17684.96|17684.15|17684.15|0
1605104700000|2020-11-11 14:25:00|17685.37|17685.37|17685.67|17685.67|17686.08|17686.08|17685.37|17685.37|0
1605104710000|2020-11-11 14:25:10|17685.27|17685.27|17680.99|17680.99|17685.27|17685.27|17680.99|17680.99|0
1605104720000|2020-11-11 14:25:20|17680.16|17680.16|17679.53|17679.53|17680.44|17680.44|17679.53|17679.53|0
1605104730000|2020-11-11 14:25:30|17679.28|17679.28|17677.88|17677.88|17679.28|17679.28|17677.88|17677.88|0
1605104750000|2020-11-11 14:25:50|17675.06|17675.06|17674.8|17674.8|17675.06|17675.06|17674.8|17674.8|0
1605104760000|2020-11-11 14:26:00|17675.05|17675.05|17675.12|17675.12|17675.12|17675.12|17674.56|17674.56|0
1605104770000|2020-11-11 14:26:10|17675.39|17675.39|17673.14|17673.14|17675.39|17675.39|17673.14|17673.14|0
1605104780000|2020-11-11 14:26:20|17673.54|17673.54|17669.42|17669.42|17673.54|17673.54|17669.42|17669.42|0
1605104790000|2020-11-11 14:26:30|17669.17|17669.17|17668.54|17668.54|17669.42|17669.42|17668.31|17668.31|0
1605104800000|2020-11-11 14:26:40|17668.29|17668.29|17668.29|17668.29|17668.29|17668.29|17668.29|17668.29|0
1605104810000|2020-11-11 14:26:50|17668.54|17668.54|17665.72|17665.72|17668.54|17668.54|17665.72|17665.72|0
1605104820000|2020-11-11 14:27:00|17666.43|17666.43|17667.86|17667.86|17668.67|17668.67|17666.43|17666.43|0
1605104830000|2020-11-11 14:27:10|17665.31|17665.31|17666.09|17666.09|17666.09|17666.09|17665.31|17665.31|0
1605104840000|2020-11-11 14:27:20|17665.69|17665.69|17664.88|17664.88|17665.69|17665.69|17662.05|17662.05|0
1605104850000|2020-11-11 14:27:30|17665.69|17665.69|17665.28|17665.28|17665.69|17665.69|17665.28|17665.28|0
1605104860000|2020-11-11 14:27:40|17665.51|17665.51|17665.97|17665.97|17665.97|17665.97|17665.51|17665.51|0
1605104870000|2020-11-11 14:27:50|17666.23|17666.23|17667.46|17667.46|17667.46|17667.46|17666.23|17666.23|0
1605104880000|2020-11-11 14:28:00|17667.2|17667.2|17663.18|17663.18|17667.2|17667.2|17663.18|17663.18|0
1605104890000|2020-11-11 14:28:10|17663.71|17663.71|17663.71|17663.71|17663.71|17663.71|17663.71|17663.71|0
1605104900000|2020-11-11 14:28:20|17663.45|17663.45|17663.45|17663.45|17663.45|17663.45|17663.45|17663.45|0
1605104910000|2020-11-11 14:28:30|17660.62|17660.62|17657.24|17657.24|17660.62|17660.62|17657.24|17657.24|0
1605104920000|2020-11-11 14:28:40|17657.65|17657.65|17659.57|17659.57|17659.57|17659.57|17657.65|17657.65|0
1605104930000|2020-11-11 14:28:50|17660.07|17660.07|17660.07|17660.07|17660.31|17660.31|17660.07|17660.07|0
1605104940000|2020-11-11 14:29:00|17660.18|17660.18|17660.18|17660.18|17660.18|17660.18|17660.18|17660.18|0
1605104950000|2020-11-11 14:29:10|17660.44|17660.44|17660.03|17660.03|17660.84|17660.84|17660.03|17660.03|0
1605104960000|2020-11-11 14:29:20|17659.13|17659.13|17659.39|17659.39|17659.39|17659.39|17659.13|17659.13|0
1605104970000|2020-11-11 14:29:30|17658.98|17658.98|17658.98|17658.98|17658.98|17658.98|17658.98|17658.98|0
1605104980000|2020-11-11 14:29:40|17661.81|17661.81|17660.58|17660.58|17661.81|17661.81|17660.58|17660.58|0
1605104990000|2020-11-11 14:29:50|17661.03|17661.03|17661.03|17661.03|17661.03|17661.03|17661.03|17661.03|0
1605105000000|2020-11-11 14:30:00|17663.86|17663.86|17663.47|17663.47|17663.86|17663.86|17658.92|17658.92|0
1605105010000|2020-11-11 14:30:10|17663.06|17663.06|17665.36|17665.36|17665.61|17665.61|17662.79|17662.79|0
1605105020000|2020-11-11 14:30:20|17664.65|17664.65|17663.02|17663.02|17664.65|17664.65|17663.02|17663.02|0
1605105030000|2020-11-11 14:30:30|17663.42|17663.42|17668.84|17668.84|17668.84|17668.84|17663.42|17663.42|0
1605105040000|2020-11-11 14:30:40|17669.4|17669.4|17671.44|17671.44|17671.85|17671.85|17669.4|17669.4|0
1605105050000|2020-11-11 14:30:50|17668.62|17668.62|17669.8|17669.8|17669.8|17669.8|17668.62|17668.62|0
1605105060000|2020-11-11 14:31:00|17670.71|17670.71|17670.43|17670.43|17670.71|17670.71|17670.43|17670.43|0
1605105070000|2020-11-11 14:31:10|17670.67|17670.67|17673.04|17673.04|17673.49|17673.49|17670.67|17670.67|0
1605105080000|2020-11-11 14:31:20|17672.58|17672.58|17673.47|17673.47|17673.47|17673.47|17672.31|17672.31|0
1605105090000|2020-11-11 14:31:30|17672.95|17672.95|17673.21|17673.21|17673.21|17673.21|17672.95|17672.95|0
1605105100000|2020-11-11 14:31:40|17673.47|17673.47|17674.24|17674.24|17674.24|17674.24|17673.47|17673.47|0
1605105110000|2020-11-11 14:31:50|17675.5|17675.5|17676.21|17676.21|17676.21|17676.21|17675.5|17675.5|0
1605105120000|2020-11-11 14:32:00|17676.92|17676.92|17671.73|17671.73|17677.38|17677.38|17671.73|17671.73|0
1605105130000|2020-11-11 14:32:10|17666.08|17666.08|17666.08|17666.08|17666.08|17666.08|17666.08|17666.08|0
1605105140000|2020-11-11 14:32:20|17665.56|17665.56|17662.73|17662.73|17665.56|17665.56|17662.73|17662.73|0
1605105150000|2020-11-11 14:32:30|17662.47|17662.47|17666.28|17666.28|17666.28|17666.28|17662.47|17662.47|0
1605105160000|2020-11-11 14:32:40|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|0
1605105170000|2020-11-11 14:32:50|17667.28|17667.28|17670.63|17670.63|17670.63|17670.63|17667.28|17667.28|0
1605105180000|2020-11-11 14:33:00|17671.34|17671.34|17674.87|17674.87|17674.87|17674.87|17671.34|17671.34|0
1605105190000|2020-11-11 14:33:10|17672.05|17672.05|17670.21|17670.21|17672.05|17672.05|17669.22|17669.22|0
1605105200000|2020-11-11 14:33:20|17669.95|17669.95|17669.95|17669.95|17669.95|17669.95|17669.95|17669.95|0
1605105210000|2020-11-11 14:33:30|17668.53|17668.53|17662.57|17662.57|17668.53|17668.53|17662.57|17662.57|0
1605105220000|2020-11-11 14:33:40|17654.1|17654.1|17654.63|17654.63|17654.63|17654.63|17654.1|17654.1|0
1605105230000|2020-11-11 14:33:50|17654.9|17654.9|17658.56|17658.56|17658.56|17658.56|17654.9|17654.9|0
1605105240000|2020-11-11 14:34:00|17659.01|17659.01|17660.22|17660.22|17663.05|17663.05|17659.01|17659.01|0
1605105260000|2020-11-11 14:34:20|17660.68|17660.68|17660.45|17660.45|17660.68|17660.68|17660.45|17660.45|0
1605105270000|2020-11-11 14:34:30|17657.62|17657.62|17657.58|17657.58|17657.62|17657.62|17656.36|17656.36|0
1605105280000|2020-11-11 14:34:40|17656.41|17656.41|17655.81|17655.81|17656.41|17656.41|17655.29|17655.29|0
1605105290000|2020-11-11 14:34:50|17656.93|17656.93|17660.7|17660.7|17661.02|17661.02|17656.93|17656.93|0
1605105300000|2020-11-11 14:35:00|17660.95|17660.95|17663.78|17663.78|17663.78|17663.78|17660.95|17660.95|0
1605105310000|2020-11-11 14:35:10|17664.49|17664.49|17664.49|17664.49|17667.31|17667.31|17664.49|17664.49|0
1605105320000|2020-11-11 14:35:20|17661.67|17661.67|17661.36|17661.36|17663.48|17663.48|17660.65|17660.65|0
1605105330000|2020-11-11 14:35:30|17661.77|17661.77|17667.6|17667.6|17667.6|17667.6|17661.77|17661.77|0
1605105340000|2020-11-11 14:35:40|17670.42|17670.42|17671.75|17671.75|17671.75|17671.75|17670.42|17670.42|0
1605105350000|2020-11-11 14:35:50|17673.39|17673.39|17668.58|17668.58|17673.39|17673.39|17668.58|17668.58|0
1605105360000|2020-11-11 14:36:00|17669.29|17669.29|17670.04|17670.04|17670.32|17670.32|17669.29|17669.29|0
1605105370000|2020-11-11 14:36:10|17669.52|17669.52|17673.77|17673.77|17673.77|17673.77|17669.52|17669.52|0
1605105380000|2020-11-11 14:36:20|17672.34|17672.34|17672.34|17672.34|17672.34|17672.34|17672.34|17672.34|0
1605105390000|2020-11-11 14:36:30|17673.61|17673.61|17678.97|17678.97|17678.97|17678.97|17672.8|17672.8|0
1605105410000|2020-11-11 14:36:50|17678.57|17678.57|17676.84|17676.84|17678.97|17678.97|17676.49|17676.49|0
1605105420000|2020-11-11 14:37:00|17678.96|17678.96|17693.45|17693.45|17693.45|17693.45|17678.96|17678.96|0
1605105430000|2020-11-11 14:37:10|17694.16|17694.16|17690.88|17690.88|17695.84|17695.84|17690.88|17690.88|0
1605105440000|2020-11-11 14:37:20|17690.48|17690.48|17687.63|17687.63|17690.48|17690.48|17687.63|17687.63|0
1605105450000|2020-11-11 14:37:30|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|0
1605105460000|2020-11-11 14:37:40|17682.38|17682.38|17682.11|17682.11|17682.38|17682.38|17679.56|17679.56|0
1605105470000|2020-11-11 14:37:50|17682.38|17682.38|17679.98|17679.98|17682.38|17682.38|17679.98|17679.98|0
1605105480000|2020-11-11 14:38:00|17679.58|17679.58|17684.48|17684.48|17684.48|17684.48|17679.58|17679.58|0
1605105490000|2020-11-11 14:38:10|17687.3|17687.3|17690.68|17690.68|17690.68|17690.68|17687.3|17687.3|0
1605105500000|2020-11-11 14:38:20|17693.5|17693.5|17693.23|17693.23|17693.5|17693.5|17693.23|17693.23|0
1605105510000|2020-11-11 14:38:30|17692.67|17692.67|17693.2|17693.2|17693.2|17693.2|17692.67|17692.67|0
1605105520000|2020-11-11 14:38:40|17693.46|17693.46|17692.8|17692.8|17693.91|17693.91|17692.8|17692.8|0
1605105530000|2020-11-11 14:38:50|17691.89|17691.89|17694.69|17694.69|17694.69|17694.69|17691.89|17691.89|0
1605105550000|2020-11-11 14:39:10|17695.4|17695.4|17694.69|17694.69|17695.4|17695.4|17694.69|17694.69|0
1605105560000|2020-11-11 14:39:20|17694.23|17694.23|17684.42|17684.42|17694.23|17694.23|17684.42|17684.42|0
1605105570000|2020-11-11 14:39:30|17684.16|17684.16|17685.45|17685.45|17688.42|17688.42|17684.16|17684.16|0
1605105580000|2020-11-11 14:39:40|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|0
1605105590000|2020-11-11 14:39:50|17682.17|17682.17|17678.89|17678.89|17682.17|17682.17|17678.61|17678.61|0
1605105600000|2020-11-11 14:40:00|17681.72|17681.72|17678.63|17678.63|17681.72|17681.72|17678.63|17678.63|0
1605105610000|2020-11-11 14:40:10|17679.15|17679.15|17679.56|17679.56|17679.56|17679.56|17679.15|17679.15|0
1605105620000|2020-11-11 14:40:20|17679.96|17679.96|17679.72|17679.72|17679.96|17679.96|17679.72|17679.72|0
1605105630000|2020-11-11 14:40:30|17680.17|17680.17|17680.17|17680.17|17680.17|17680.17|17680.17|17680.17|0
1605105640000|2020-11-11 14:40:40|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|0
1605105650000|2020-11-11 14:40:50|17680.89|17680.89|17682.31|17682.31|17682.31|17682.31|17680.89|17680.89|0
1605105660000|2020-11-11 14:41:00|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|0
1605105670000|2020-11-11 14:41:10|17682.31|17682.31|17683.01|17683.01|17683.01|17683.01|17682.05|17682.05|0
1605105680000|2020-11-11 14:41:20|17683.46|17683.46|17686.19|17686.19|17686.19|17686.19|17683.46|17683.46|0
1605105690000|2020-11-11 14:41:30|17686.59|17686.59|17687.85|17687.85|17687.85|17687.85|17685.03|17685.03|0
1605105700000|2020-11-11 14:41:40|17687.14|17687.14|17686.51|17686.51|17687.66|17687.66|17686.51|17686.51|0
1605105710000|2020-11-11 14:41:50|17685.99|17685.99|17682.69|17682.69|17685.99|17685.99|17682.69|17682.69|0
1605105720000|2020-11-11 14:42:00|17685.52|17685.52|17685.74|17685.74|17688.34|17688.34|17685.52|17685.52|0
1605105740000|2020-11-11 14:42:20|17688.56|17688.56|17684.95|17684.95|17688.56|17688.56|17684.55|17684.55|0
1605105750000|2020-11-11 14:42:30|17684.24|17684.24|17683.43|17683.43|17684.24|17684.24|17683.17|17683.17|0
1605105760000|2020-11-11 14:42:40|17681.81|17681.81|17680.77|17680.77|17681.81|17681.81|17678.74|17678.74|0
1605105770000|2020-11-11 14:42:50|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|0
1605105780000|2020-11-11 14:43:00|17680.46|17680.46|17679.93|17679.93|17680.46|17680.46|17679.68|17679.68|0
1605105790000|2020-11-11 14:43:10|17679.48|17679.48|17679.91|17679.91|17680.72|17680.72|17679.48|17679.48|0
1605105800000|2020-11-11 14:43:20|17681.12|17681.12|17684.22|17684.22|17684.22|17684.22|17681.12|17681.12|0
1605105810000|2020-11-11 14:43:30|17683.95|17683.95|17683.95|17683.95|17683.95|17683.95|17683.95|17683.95|0
1605105820000|2020-11-11 14:43:40|17683.69|17683.69|17684.42|17684.42|17684.42|17684.42|17683.69|17683.69|0
1605105830000|2020-11-11 14:43:50|17685.13|17685.13|17685.84|17685.84|17685.84|17685.84|17685.13|17685.13|0
1605105840000|2020-11-11 14:44:00|17686.36|17686.36|17686.06|17686.06|17686.58|17686.58|17686.06|17686.06|0
1605105850000|2020-11-11 14:44:10|17688.88|17688.88|17692.16|17692.16|17692.16|17692.16|17688.88|17688.88|0
1605105860000|2020-11-11 14:44:20|17692.3|17692.3|17698.07|17698.07|17698.07|17698.07|17692.3|17692.3|0
1605105870000|2020-11-11 14:44:30|17698.52|17698.52|17695.69|17695.69|17698.52|17698.52|17695.69|17695.69|0
1605105880000|2020-11-11 14:44:40|17696.4|17696.4|17696.4|17696.4|17696.4|17696.4|17696.4|17696.4|0
1605105890000|2020-11-11 14:44:50|17702.05|17702.05|17699.75|17699.75|17702.58|17702.58|17699.75|17699.75|0
1605105900000|2020-11-11 14:45:00|17700.56|17700.56|17708.16|17708.16|17708.16|17708.16|17700.56|17700.56|0
1605105910000|2020-11-11 14:45:10|17709.37|17709.37|17710.79|17710.79|17710.79|17710.79|17709.37|17709.37|0
1605105920000|2020-11-11 14:45:20|17710.39|17710.39|17701.91|17701.91|17710.39|17710.39|17701.91|17701.91|0
1605105930000|2020-11-11 14:45:30|17704.74|17704.74|17703.96|17703.96|17704.74|17704.74|17703.96|17703.96|0
1605105940000|2020-11-11 14:45:40|17703.55|17703.55|17704.31|17704.31|17704.31|17704.31|17700.78|17700.78|0
1605105950000|2020-11-11 14:45:50|17704.04|17704.04|17705.55|17705.55|17705.55|17705.55|17702.73|17702.73|0
1605105960000|2020-11-11 14:46:00|17705.31|17705.31|17701.32|17701.32|17705.31|17705.31|17701.32|17701.32|0
1605105970000|2020-11-11 14:46:10|17695.67|17695.67|17693.3|17693.3|17695.67|17695.67|17693.3|17693.3|0
1605105980000|2020-11-11 14:46:20|17690.11|17690.11|17689.18|17689.18|17690.11|17690.11|17689.18|17689.18|0
1605105990000|2020-11-11 14:46:30|17686.36|17686.36|17685.5|17685.5|17686.36|17686.36|17685.5|17685.5|0
1605106000000|2020-11-11 14:46:40|17685.78|17685.78|17685.78|17685.78|17685.78|17685.78|17685.78|17685.78|0
1605106010000|2020-11-11 14:46:50|17685.37|17685.37|17685.37|17685.37|17685.37|17685.37|17685.37|17685.37|0
1605106030000|2020-11-11 14:47:10|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|17682.55|0
1605106040000|2020-11-11 14:47:20|17681.13|17681.13|17681.56|17681.56|17681.56|17681.56|17680.88|17680.88|0
1605106050000|2020-11-11 14:47:30|17681.04|17681.04|17681.97|17681.97|17681.97|17681.97|17681.04|17681.04|0
1605106060000|2020-11-11 14:47:40|17682.78|17682.78|17685.46|17685.46|17686.27|17686.27|17682.09|17682.09|0
1605106070000|2020-11-11 14:47:50|17688.29|17688.29|17688.55|17688.55|17688.55|17688.55|17688.29|17688.29|0
1605106100000|2020-11-11 14:48:20|17688.82|17688.82|17689.1|17689.1|17689.1|17689.1|17688.82|17688.82|0
1605106110000|2020-11-11 14:48:30|17689.38|17689.38|17690.29|17690.29|17691.01|17691.01|17689.38|17689.38|0
1605106120000|2020-11-11 14:48:40|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|0
1605106130000|2020-11-11 14:48:50|17689.84|17689.84|17690.07|17690.07|17690.07|17690.07|17689.84|17689.84|0
1605106140000|2020-11-11 14:49:00|17690.88|17690.88|17696.92|17696.92|17696.92|17696.92|17690.88|17690.88|0
1605106150000|2020-11-11 14:49:10|17697.18|17697.18|17697.99|17697.99|17697.99|17697.99|17697.18|17697.18|0
1605106160000|2020-11-11 14:49:20|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|0
1605106170000|2020-11-11 14:49:30|17692.34|17692.34|17692.34|17692.34|17692.34|17692.34|17692.34|17692.34|0
1605106180000|2020-11-11 14:49:40|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|0
1605106190000|2020-11-11 14:49:50|17689.96|17689.96|17688.43|17688.43|17689.96|17689.96|17688.43|17688.43|0
1605106200000|2020-11-11 14:50:00|17690.04|17690.04|17693.13|17693.13|17693.13|17693.13|17690.04|17690.04|0
1605106210000|2020-11-11 14:50:10|17695.95|17695.95|17695.95|17695.95|17695.95|17695.95|17695.69|17695.69|0
1605106220000|2020-11-11 14:50:20|17695.43|17695.43|17693.96|17693.96|17695.43|17695.43|17693.96|17693.96|0
1605106230000|2020-11-11 14:50:30|17694.22|17694.22|17693.96|17693.96|17694.22|17694.22|17693.96|17693.96|0
1605106240000|2020-11-11 14:50:40|17691.82|17691.82|17688.64|17688.64|17691.82|17691.82|17688.64|17688.64|0
1605106250000|2020-11-11 14:50:50|17690|17690|17689.19|17689.19|17690|17690|17689.19|17689.19|0
1605106260000|2020-11-11 14:51:00|17689.59|17689.59|17690.11|17690.11|17690.11|17690.11|17689.59|17689.59|0
1605106270000|2020-11-11 14:51:10|17690.45|17690.45|17691.49|17691.49|17691.49|17691.49|17690.45|17690.45|0
1605106280000|2020-11-11 14:51:20|17693.36|17693.36|17687.72|17687.72|17695.8|17695.8|17687.72|17687.72|0
1605106290000|2020-11-11 14:51:30|17688.18|17688.18|17687.66|17687.66|17688.18|17688.18|17687.66|17687.66|0
1605106300000|2020-11-11 14:51:40|17690.48|17690.48|17699.91|17699.91|17699.91|17699.91|17690.48|17690.48|0
1605106320000|2020-11-11 14:52:00|17697.09|17697.09|17696.81|17696.81|17697.09|17697.09|17696.81|17696.81|0
1605106330000|2020-11-11 14:52:10|17696.55|17696.55|17697.89|17697.89|17697.89|17697.89|17695.06|17695.06|0
1605106340000|2020-11-11 14:52:20|17698.15|17698.15|17698.42|17698.42|17698.42|17698.42|17698.15|17698.15|0
1605106350000|2020-11-11 14:52:30|17698.88|17698.88|17698.88|17698.88|17698.88|17698.88|17698.88|17698.88|0
1605106360000|2020-11-11 14:52:40|17699.15|17699.15|17693.91|17693.91|17699.15|17699.15|17693.91|17693.91|0
1605106370000|2020-11-11 14:52:50|17694.36|17694.36|17694.36|17694.36|17694.36|17694.36|17694.36|17694.36|0
1605106380000|2020-11-11 14:53:00|17694.62|17694.62|17694.62|17694.62|17694.62|17694.62|17694.62|17694.62|0
1605106390000|2020-11-11 14:53:10|17695.74|17695.74|17695.99|17695.99|17695.99|17695.99|17695.74|17695.74|0
1605106400000|2020-11-11 14:53:20|17697.41|17697.41|17693.36|17693.36|17697.41|17697.41|17693.36|17693.36|0
1605106410000|2020-11-11 14:53:30|17692.65|17692.65|17692.93|17692.93|17692.93|17692.93|17692.39|17692.39|0
1605106420000|2020-11-11 14:53:40|17691.29|17691.29|17691.78|17691.78|17692.04|17692.04|17689.22|17689.22|0
1605106430000|2020-11-11 14:53:50|17691.07|17691.07|17691.07|17691.07|17693.9|17693.9|17691.07|17691.07|0
1605106440000|2020-11-11 14:54:00|17690.8|17690.8|17691.57|17691.57|17691.57|17691.57|17689.86|17689.86|0
1605106450000|2020-11-11 14:54:10|17693.2|17693.2|17691.44|17691.44|17694.27|17694.27|17691.44|17691.44|0
1605106460000|2020-11-11 14:54:20|17691.7|17691.7|17691.65|17691.65|17691.7|17691.7|17691.24|17691.24|0
1605106470000|2020-11-11 14:54:30|17692.36|17692.36|17686.88|17686.88|17692.36|17692.36|17686.88|17686.88|0
1605106480000|2020-11-11 14:54:40|17686.47|17686.47|17686.28|17686.28|17686.47|17686.47|17686.02|17686.02|0
1605106490000|2020-11-11 14:54:50|17685.73|17685.73|17685.19|17685.19|17685.73|17685.73|17684.74|17684.74|0
1605106500000|2020-11-11 14:55:00|17684.48|17684.48|17684.01|17684.01|17684.48|17684.48|17683.49|17683.49|0
1605106510000|2020-11-11 14:55:10|17684.28|17684.28|17687.81|17687.81|17687.81|17687.81|17684.28|17684.28|0
1605106520000|2020-11-11 14:55:20|17687.55|17687.55|17687.55|17687.55|17687.55|17687.55|17687.55|17687.55|0
1605106530000|2020-11-11 14:55:30|17687.81|17687.81|17687.81|17687.81|17688.52|17688.52|17687.81|17687.81|0
1605106540000|2020-11-11 14:55:40|17687.55|17687.55|17679.18|17679.18|17687.55|17687.55|17679.18|17679.18|0
1605106550000|2020-11-11 14:55:50|17678.93|17678.93|17676.61|17676.61|17678.93|17678.93|17676.61|17676.61|0
1605106560000|2020-11-11 14:56:00|17676.33|17676.33|17664.72|17664.72|17676.33|17676.33|17664.16|17664.16|0
1605106570000|2020-11-11 14:56:10|17664.45|17664.45|17666.02|17666.02|17666.02|17666.02|17663.19|17663.19|0
1605106580000|2020-11-11 14:56:20|17665.76|17665.76|17666.31|17666.31|17666.31|17666.31|17664.86|17664.86|0
1605106590000|2020-11-11 14:56:30|17667.53|17667.53|17665.26|17665.26|17667.53|17667.53|17663.59|17663.59|0
1605106600000|2020-11-11 14:56:40|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|17665.54|0
1605106610000|2020-11-11 14:56:50|17666.06|17666.06|17667.23|17667.23|17667.23|17667.23|17666.06|17666.06|0
1605106620000|2020-11-11 14:57:00|17670.05|17670.05|17669.86|17669.86|17670.57|17670.57|17669.86|17669.86|0
1605106630000|2020-11-11 14:57:10|17670.12|17670.12|17676.94|17676.94|17676.94|17676.94|17670.12|17670.12|0
1605106640000|2020-11-11 14:57:20|17677.19|17677.19|17677.46|17677.46|17677.68|17677.68|17677.19|17677.19|0
1605106650000|2020-11-11 14:57:30|17677.69|17677.69|17677.46|17677.46|17677.69|17677.69|17677.46|17677.46|0
1605106660000|2020-11-11 14:57:40|17677.72|17677.72|17672.59|17672.59|17677.72|17677.72|17672.59|17672.59|0
1605106670000|2020-11-11 14:57:50|17672.31|17672.31|17668.62|17668.62|17672.31|17672.31|17668.62|17668.62|0
1605106680000|2020-11-11 14:58:00|17669.03|17669.03|17673.16|17673.16|17673.16|17673.16|17669.03|17669.03|0
1605106690000|2020-11-11 14:58:10|17672.94|17672.94|17678.22|17678.22|17678.22|17678.22|17672.94|17672.94|0
1605106700000|2020-11-11 14:58:20|17678.93|17678.93|17679.64|17679.64|17679.64|17679.64|17678.93|17678.93|0
1605106710000|2020-11-11 14:58:30|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|0
1605106730000|2020-11-11 14:58:50|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|0
1605106740000|2020-11-11 14:59:00|17680.02|17680.02|17686.54|17686.54|17686.54|17686.54|17680.02|17680.02|0
1605106750000|2020-11-11 14:59:10|17687.25|17687.25|17690.86|17690.86|17690.86|17690.86|17687.25|17687.25|0
1605106760000|2020-11-11 14:59:20|17689.7|17689.7|17690.68|17690.68|17690.68|17690.68|17689.7|17689.7|0
1605106770000|2020-11-11 14:59:30|17691.51|17691.51|17692.22|17692.22|17692.22|17692.22|17691.51|17691.51|0
1605106780000|2020-11-11 14:59:40|17693.12|17693.12|17694.23|17694.23|17694.47|17694.47|17693.12|17693.12|0
1605106790000|2020-11-11 14:59:50|17691.41|17691.41|17691.41|17691.41|17691.41|17691.41|17691.41|17691.41|0
1605106800000|2020-11-11 15:00:00|17691.15|17691.15|17691.97|17691.97|17691.97|17691.97|17691.14|17691.14|0
1605106810000|2020-11-11 15:00:10|17694.4|17694.4|17696.03|17696.03|17696.03|17696.03|17694.4|17694.4|0
1605106820000|2020-11-11 15:00:20|17696.94|17696.94|17696.94|17696.94|17696.94|17696.94|17696.94|17696.94|0
1605106830000|2020-11-11 15:00:30|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|0
1605106840000|2020-11-11 15:00:40|17711.88|17711.88|17711.75|17711.75|17712.15|17712.15|17711.75|17711.75|0
1605106850000|2020-11-11 15:00:50|17712.02|17712.02|17711.57|17711.57|17712.02|17712.02|17711.57|17711.57|0
1605106860000|2020-11-11 15:01:00|17711.83|17711.83|17711.83|17711.83|17711.83|17711.83|17711.83|17711.83|0
1605106870000|2020-11-11 15:01:10|17712.09|17712.09|17706.33|17706.33|17712.33|17712.33|17706.33|17706.33|0
1605106880000|2020-11-11 15:01:20|17705.36|17705.36|17703.98|17703.98|17705.36|17705.36|17703.98|17703.98|0
1605106890000|2020-11-11 15:01:30|17706.81|17706.81|17709.63|17709.63|17709.63|17709.63|17706.81|17706.81|0
1605106900000|2020-11-11 15:01:40|17708.66|17708.66|17706.68|17706.68|17708.66|17708.66|17706.68|17706.68|0
1605106910000|2020-11-11 15:01:50|17703.86|17703.86|17698.54|17698.54|17703.86|17703.86|17695.46|17695.46|0
1605106920000|2020-11-11 15:02:00|17698.82|17698.82|17698.82|17698.82|17698.82|17698.82|17698.82|17698.82|0
1605106930000|2020-11-11 15:02:10|17696.28|17696.28|17696.02|17696.02|17696.28|17696.28|17696.02|17696.02|0
1605106940000|2020-11-11 15:02:20|17694.4|17694.4|17692.72|17692.72|17694.4|17694.4|17692.72|17692.72|0
1605106950000|2020-11-11 15:02:30|17692.25|17692.25|17692.25|17692.25|17692.25|17692.25|17692.25|17692.25|0
1605106960000|2020-11-11 15:02:40|17692.01|17692.01|17682.13|17682.13|17692.01|17692.01|17682.13|17682.13|0
1605106970000|2020-11-11 15:02:50|17682.65|17682.65|17682.65|17682.65|17682.65|17682.65|17682.65|17682.65|0
1605106980000|2020-11-11 15:03:00|17685.97|17685.97|17685.97|17685.97|17685.97|17685.97|17685.97|17685.97|0
1605106990000|2020-11-11 15:03:10|17686.23|17686.23|17688.07|17688.07|17688.07|17688.07|17686.23|17686.23|0
1605107000000|2020-11-11 15:03:20|17685.24|17685.24|17685.95|17685.95|17685.95|17685.95|17685.24|17685.24|0
1605107010000|2020-11-11 15:03:30|17686.74|17686.74|17686.74|17686.74|17686.74|17686.74|17686.74|17686.74|0
1605107020000|2020-11-11 15:03:40|17686.99|17686.99|17687.9|17687.9|17687.9|17687.9|17686.99|17686.99|0
1605107030000|2020-11-11 15:03:50|17686.71|17686.71|17682.51|17682.51|17686.71|17686.71|17682.51|17682.51|0
1605107040000|2020-11-11 15:04:00|17682.24|17682.24|17682.96|17682.96|17682.96|17682.96|17682.24|17682.24|0
1605107050000|2020-11-11 15:04:10|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|0
1605107060000|2020-11-11 15:04:20|17681.41|17681.41|17676.61|17676.61|17681.41|17681.41|17676.61|17676.61|0
1605107070000|2020-11-11 15:04:30|17677.32|17677.32|17678.48|17678.48|17678.48|17678.48|17677.32|17677.32|0
1605107080000|2020-11-11 15:04:40|17678.73|17678.73|17675.63|17675.63|17678.73|17678.73|17675.63|17675.63|0
1605107090000|2020-11-11 15:04:50|17675.52|17675.52|17675.03|17675.03|17675.97|17675.97|17675.03|17675.03|0
1605107100000|2020-11-11 15:05:00|17675.58|17675.58|17676.57|17676.57|17676.57|17676.57|17672.05|17672.05|0
1605107110000|2020-11-11 15:05:10|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|0
1605107120000|2020-11-11 15:05:20|17678.5|17678.5|17674.68|17674.68|17680.33|17680.33|17674.68|17674.68|0
1605107130000|2020-11-11 15:05:30|17677.5|17677.5|17677.91|17677.91|17677.91|17677.91|17677.5|17677.5|0
1605107140000|2020-11-11 15:05:40|17677.2|17677.2|17680.02|17680.02|17680.02|17680.02|17677.2|17677.2|0
1605107150000|2020-11-11 15:05:50|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|0
1605107160000|2020-11-11 15:06:00|17682.33|17682.33|17683.04|17683.04|17683.04|17683.04|17679.5|17679.5|0
1605107170000|2020-11-11 15:06:10|17683.49|17683.49|17684.45|17684.45|17684.45|17684.45|17683.49|17683.49|0
1605107180000|2020-11-11 15:06:20|17687.28|17687.28|17687.55|17687.55|17687.55|17687.55|17687.28|17687.28|0
1605107190000|2020-11-11 15:06:30|17684.73|17684.73|17684.98|17684.98|17684.98|17684.98|17684.73|17684.73|0
1605107210000|2020-11-11 15:06:50|17685.69|17685.69|17689.75|17689.75|17689.75|17689.75|17685.69|17685.69|0
1605107220000|2020-11-11 15:07:00|17690.46|17690.46|17691.37|17691.37|17691.37|17691.37|17690.46|17690.46|0
1605107230000|2020-11-11 15:07:10|17691.63|17691.63|17691.88|17691.88|17691.88|17691.88|17691.63|17691.63|0
1605107240000|2020-11-11 15:07:20|17690.46|17690.46|17694|17694|17694|17694|17690.46|17690.46|0
1605107250000|2020-11-11 15:07:30|17693.29|17693.29|17694|17694|17694|17694|17693.29|17693.29|0
1605107260000|2020-11-11 15:07:40|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|0
1605107270000|2020-11-11 15:07:50|17697.09|17697.09|17697.62|17697.62|17697.62|17697.62|17697.09|17697.09|0
1605107280000|2020-11-11 15:08:00|17697.17|17697.17|17697.87|17697.87|17698.12|17698.12|17697.17|17697.17|0
1605107290000|2020-11-11 15:08:10|17700.69|17700.69|17701.15|17701.15|17701.15|17701.15|17700.69|17700.69|0
1605107300000|2020-11-11 15:08:20|17703.97|17703.97|17706.52|17706.52|17706.52|17706.52|17703.7|17703.7|0
1605107310000|2020-11-11 15:08:30|17706.78|17706.78|17707.79|17707.79|17707.79|17707.79|17706.78|17706.78|0
1605107320000|2020-11-11 15:08:40|17710.62|17710.62|17710.62|17710.62|17710.62|17710.62|17710.62|17710.62|0
1605107330000|2020-11-11 15:08:50|17713.26|17713.26|17714.15|17714.15|17714.15|17714.15|17713.26|17713.26|0
1605107340000|2020-11-11 15:09:00|17714.43|17714.43|17717.25|17717.25|17717.25|17717.25|17714.43|17714.43|0
1605107350000|2020-11-11 15:09:10|17717.66|17717.66|17718.45|17718.45|17718.57|17718.57|17717.66|17717.66|0
1605107360000|2020-11-11 15:09:20|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|0
1605107380000|2020-11-11 15:09:40|17718.45|17718.45|17718.99|17718.99|17720.35|17720.35|17718.45|17718.45|0
1605107400000|2020-11-11 15:10:00|17718.74|17718.74|17718.48|17718.48|17718.74|17718.74|17718.22|17718.22|0
1605107420000|2020-11-11 15:10:20|17718.03|17718.03|17718.03|17718.03|17718.03|17718.03|17718.03|17718.03|0
1605107430000|2020-11-11 15:10:30|17718.43|17718.43|17712.51|17712.51|17718.43|17718.43|17712.51|17712.51|0
1605107450000|2020-11-11 15:10:50|17713.24|17713.24|17715.95|17715.95|17715.95|17715.95|17713.24|17713.24|0
1605107460000|2020-11-11 15:11:00|17713.12|17713.12|17713.34|17713.34|17713.34|17713.34|17713.12|17713.12|0
1605107470000|2020-11-11 15:11:10|17713.6|17713.6|17713.6|17713.6|17713.6|17713.6|17713.6|17713.6|0
1605107480000|2020-11-11 15:11:20|17714.31|17714.31|17716.07|17716.07|17716.07|17716.07|17714.31|17714.31|0
1605107490000|2020-11-11 15:11:30|17716.33|17716.33|17717.41|17717.41|17717.81|17717.81|17716.08|17716.08|0
1605107500000|2020-11-11 15:11:40|17717|17717|17720.54|17720.54|17720.54|17720.54|17717|17717|0
1605107510000|2020-11-11 15:11:50|17720.94|17720.94|17722.32|17722.32|17722.32|17722.32|17720.94|17720.94|0
1605107520000|2020-11-11 15:12:00|17723.13|17723.13|17723.13|17723.13|17723.13|17723.13|17723.13|17723.13|0
1605107530000|2020-11-11 15:12:10|17722.6|17722.6|17721.66|17721.66|17723.05|17723.05|17721.66|17721.66|0
1605107540000|2020-11-11 15:12:20|17721.11|17721.11|17723.59|17723.59|17723.59|17723.59|17720.76|17720.76|0
1605107550000|2020-11-11 15:12:30|17722.36|17722.36|17721.29|17721.29|17722.36|17722.36|17721.29|17721.29|0
1605107560000|2020-11-11 15:12:40|17720.84|17720.84|17716.76|17716.76|17720.84|17720.84|17716.76|17716.76|0
1605107580000|2020-11-11 15:13:00|17717.02|17717.02|17715.12|17715.12|17717.94|17717.94|17715.12|17715.12|0
1605107590000|2020-11-11 15:13:10|17714.89|17714.89|17715.38|17715.38|17715.38|17715.38|17714.89|17714.89|0
1605107600000|2020-11-11 15:13:20|17715.84|17715.84|17722.04|17722.04|17722.04|17722.04|17715.84|17715.84|0
1605107610000|2020-11-11 15:13:30|17722.49|17722.49|17725.87|17725.87|17725.87|17725.87|17722.04|17722.04|0
1605107630000|2020-11-11 15:13:50|17725.98|17725.98|17732.39|17732.39|17732.39|17732.39|17725.98|17725.98|0
1605107640000|2020-11-11 15:14:00|17732.8|17732.8|17734.03|17734.03|17734.03|17734.03|17732.8|17732.8|0
1605107660000|2020-11-11 15:14:20|17739.68|17739.68|17738.97|17738.97|17739.68|17739.68|17738.97|17738.97|0
1605107670000|2020-11-11 15:14:30|17739.68|17739.68|17740.08|17740.08|17740.08|17740.08|17739.68|17739.68|0
1605107680000|2020-11-11 15:14:40|17740.36|17740.36|17737.93|17737.93|17740.36|17740.36|17736.84|17736.84|0
1605107690000|2020-11-11 15:14:50|17735.11|17735.11|17735.11|17735.11|17735.11|17735.11|17735.11|17735.11|0
1605107700000|2020-11-11 15:15:00|17736.27|17736.27|17736.69|17736.69|17737.24|17737.24|17736.27|17736.27|0
1605107710000|2020-11-11 15:15:10|17736.43|17736.43|17733.61|17733.61|17736.43|17736.43|17733.61|17733.61|0
1605107720000|2020-11-11 15:15:20|17734.42|17734.42|17734.46|17734.46|17734.87|17734.87|17734.42|17734.42|0
1605107730000|2020-11-11 15:15:30|17734.72|17734.72|17735.18|17735.18|17735.18|17735.18|17734.72|17734.72|0
1605107740000|2020-11-11 15:15:40|17734.96|17734.96|17731.73|17731.73|17734.96|17734.96|17731.73|17731.73|0
1605107750000|2020-11-11 15:15:50|17731.02|17731.02|17729.67|17729.67|17731.47|17731.47|17729.67|17729.67|0
1605107760000|2020-11-11 15:16:00|17728.96|17728.96|17728.16|17728.16|17728.96|17728.96|17728.16|17728.16|0
1605107770000|2020-11-11 15:16:10|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|0
1605107780000|2020-11-11 15:16:20|17727.53|17727.53|17723.59|17723.59|17727.53|17727.53|17723.59|17723.59|0
1605107790000|2020-11-11 15:16:30|17720.76|17720.76|17716.55|17716.55|17720.76|17720.76|17716.55|17716.55|0
1605107800000|2020-11-11 15:16:40|17710.9|17710.9|17711.15|17711.15|17711.15|17711.15|17707.01|17707.01|0
1605107810000|2020-11-11 15:16:50|17711.55|17711.55|17716.25|17716.25|17716.25|17716.25|17711.55|17711.55|0
1605107820000|2020-11-11 15:17:00|17719.07|17719.07|17722.88|17722.88|17722.88|17722.88|17719.07|17719.07|0
1605107830000|2020-11-11 15:17:10|17723.13|17723.13|17729.61|17729.61|17729.61|17729.61|17723.13|17723.13|0
1605107840000|2020-11-11 15:17:20|17729.87|17729.87|17727.16|17727.16|17730.13|17730.13|17727.16|17727.16|0
1605107850000|2020-11-11 15:17:30|17726.9|17726.9|17721.32|17721.32|17726.9|17726.9|17721.32|17721.32|0
1605107860000|2020-11-11 15:17:40|17721.09|17721.09|17719.34|17719.34|17721.09|17721.09|17719.34|17719.34|0
1605107870000|2020-11-11 15:17:50|17718.43|17718.43|17717.98|17717.98|17718.43|17718.43|17717.98|17717.98|0
1605107880000|2020-11-11 15:18:00|17717.76|17717.76|17717.25|17717.25|17717.76|17717.76|17717.25|17717.25|0
1605107890000|2020-11-11 15:18:10|17720.07|17720.07|17720.07|17720.07|17720.07|17720.07|17720.07|17720.07|0
1605107900000|2020-11-11 15:18:20|17717.44|17717.44|17716.72|17716.72|17717.44|17717.44|17716.72|17716.72|0
1605107910000|2020-11-11 15:18:30|17713.89|17713.89|17713.89|17713.89|17713.89|17713.89|17713.89|17713.89|0
1605107930000|2020-11-11 15:18:50|17713.08|17713.08|17713.08|17713.08|17713.08|17713.08|17713.08|17713.08|0
1605107940000|2020-11-11 15:19:00|17710.26|17710.26|17707.43|17707.43|17710.26|17710.26|17707.43|17707.43|0
1605107950000|2020-11-11 15:19:10|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|0
1605107960000|2020-11-11 15:19:20|17706.26|17706.26|17708.09|17708.09|17708.8|17708.8|17705.99|17705.99|0
1605107970000|2020-11-11 15:19:30|17708.35|17708.35|17712.49|17712.49|17712.49|17712.49|17708.35|17708.35|0
1605107980000|2020-11-11 15:19:40|17712.94|17712.94|17710.11|17710.11|17712.94|17712.94|17710.11|17710.11|0
1605107990000|2020-11-11 15:19:50|17710.36|17710.36|17712.23|17712.23|17712.23|17712.23|17710.36|17710.36|0
1605108000000|2020-11-11 15:20:00|17713.02|17713.02|17710.19|17710.19|17713.02|17713.02|17710.19|17710.19|0
1605108010000|2020-11-11 15:20:10|17713.02|17713.02|17710.01|17710.01|17713.02|17713.02|17708.86|17708.86|0
1605108020000|2020-11-11 15:20:20|17710.47|17710.47|17713.34|17713.34|17713.34|17713.34|17710.47|17710.47|0
1605108030000|2020-11-11 15:20:30|17713.81|17713.81|17717.15|17717.15|17717.38|17717.38|17713.4|17713.4|0
1605108040000|2020-11-11 15:20:40|17717.4|17717.4|17716.24|17716.24|17717.57|17717.57|17716.24|17716.24|0
1605108050000|2020-11-11 15:20:50|17715.83|17715.83|17719.75|17719.75|17719.75|17719.75|17715.83|17715.83|0
1605108060000|2020-11-11 15:21:00|17720.96|17720.96|17723.27|17723.27|17723.27|17723.27|17720.96|17720.96|0
1605108070000|2020-11-11 15:21:10|17724.63|17724.63|17725.34|17725.34|17725.34|17725.34|17724.63|17724.63|0
1605108080000|2020-11-11 15:21:20|17728.16|17728.16|17728.79|17728.79|17728.79|17728.79|17728.16|17728.16|0
1605108090000|2020-11-11 15:21:30|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|0
1605108100000|2020-11-11 15:21:40|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|0
1605108110000|2020-11-11 15:21:50|17723.84|17723.84|17725.33|17725.33|17725.33|17725.33|17722.91|17722.91|0
1605108120000|2020-11-11 15:22:00|17724.41|17724.41|17719.28|17719.28|17724.66|17724.66|17719.28|17719.28|0
1605108130000|2020-11-11 15:22:10|17719.05|17719.05|17724.02|17724.02|17724.02|17724.02|17719.05|17719.05|0
1605108140000|2020-11-11 15:22:20|17724.26|17724.26|17722.82|17722.82|17724.82|17724.82|17721.99|17721.99|0
1605108160000|2020-11-11 15:22:40|17722.55|17722.55|17719.81|17719.81|17722.55|17722.55|17719.81|17719.81|0
1605108170000|2020-11-11 15:22:50|17718.98|17718.98|17719.44|17719.44|17719.44|17719.44|17718.98|17718.98|0
1605108180000|2020-11-11 15:23:00|17722.26|17722.26|17723.61|17723.61|17723.61|17723.61|17722.26|17722.26|0
1605108190000|2020-11-11 15:23:10|17725.03|17725.03|17727.59|17727.59|17727.59|17727.59|17724.8|17724.8|0
1605108200000|2020-11-11 15:23:20|17727.37|17727.37|17732.5|17732.5|17732.5|17732.5|17726.85|17726.85|0
1605108210000|2020-11-11 15:23:30|17733.05|17733.05|17732.62|17732.62|17733.33|17733.33|17732.62|17732.62|0
1605108220000|2020-11-11 15:23:40|17732.36|17732.36|17731.65|17731.65|17732.36|17732.36|17731.65|17731.65|0
1605108230000|2020-11-11 15:23:50|17731.9|17731.9|17731.9|17731.9|17731.9|17731.9|17731.9|17731.9|0
1605108240000|2020-11-11 15:24:00|17731.35|17731.35|17729.23|17729.23|17731.35|17731.35|17728.52|17728.52|0
1605108250000|2020-11-11 15:24:10|17728.68|17728.68|17731.33|17731.33|17731.33|17731.33|17728.5|17728.5|0
1605108260000|2020-11-11 15:24:20|17732.05|17732.05|17732.32|17732.32|17732.32|17732.32|17732.05|17732.05|0
1605108270000|2020-11-11 15:24:30|17732.77|17732.77|17736.12|17736.12|17736.12|17736.12|17732.77|17732.77|0
1605108280000|2020-11-11 15:24:40|17735.87|17735.87|17735.87|17735.87|17736.28|17736.28|17735.87|17735.87|0
1605108290000|2020-11-11 15:24:50|17735.16|17735.16|17728.66|17728.66|17735.16|17735.16|17728.66|17728.66|0
1605108300000|2020-11-11 15:25:00|17725.13|17725.13|17723.76|17723.76|17725.53|17725.53|17723.46|17723.46|0
1605108310000|2020-11-11 15:25:10|17726.59|17726.59|17726.75|17726.75|17727.56|17727.56|17726.59|17726.59|0
1605108320000|2020-11-11 15:25:20|17727.58|17727.58|17730.16|17730.16|17730.87|17730.87|17727.58|17727.58|0
1605108330000|2020-11-11 15:25:30|17730.27|17730.27|17727.89|17727.89|17730.27|17730.27|17727.89|17727.89|0
1605108340000|2020-11-11 15:25:40|17730.71|17730.71|17729.11|17729.11|17730.71|17730.71|17729.11|17729.11|0
1605108350000|2020-11-11 15:25:50|17728.83|17728.83|17727.18|17727.18|17728.83|17728.83|17726.32|17726.32|0
1605108360000|2020-11-11 15:26:00|17728.6|17728.6|17730.54|17730.54|17730.82|17730.82|17728.6|17728.6|0
1605108380000|2020-11-11 15:26:20|17730.79|17730.79|17731.24|17731.24|17731.24|17731.24|17730.79|17730.79|0
1605108390000|2020-11-11 15:26:30|17730.43|17730.43|17730.43|17730.43|17730.43|17730.43|17730.43|17730.43|0
1605108400000|2020-11-11 15:26:40|17729.97|17729.97|17732.8|17732.8|17732.8|17732.8|17729.97|17729.97|0
1605108410000|2020-11-11 15:26:50|17732.54|17732.54|17725.47|17725.47|17732.54|17732.54|17725.47|17725.47|0
1605108420000|2020-11-11 15:27:00|17725.2|17725.2|17725.63|17725.63|17725.63|17725.63|17724.92|17724.92|0
1605108430000|2020-11-11 15:27:10|17724.92|17724.92|17723.77|17723.77|17724.92|17724.92|17723.77|17723.77|0
1605108440000|2020-11-11 15:27:20|17723.06|17723.06|17722.25|17722.25|17723.06|17723.06|17722.25|17722.25|0
1605108450000|2020-11-11 15:27:30|17727.9|17727.9|17729.73|17729.73|17730.72|17730.72|17727.9|17727.9|0
1605108460000|2020-11-11 15:27:40|17729.47|17729.47|17732.29|17732.29|17732.29|17732.29|17729.47|17729.47|0
1605108470000|2020-11-11 15:27:50|17732.02|17732.02|17727.83|17727.83|17732.02|17732.02|17727.83|17727.83|0
1605108480000|2020-11-11 15:28:00|17730.66|17730.66|17734.57|17734.57|17734.57|17734.57|17730.66|17730.66|0
1605108490000|2020-11-11 15:28:10|17734.85|17734.85|17734.85|17734.85|17734.85|17734.85|17734.85|17734.85|0
1605108500000|2020-11-11 15:28:20|17735.31|17735.31|17738.37|17738.37|17738.37|17738.37|17735.31|17735.31|0
1605108510000|2020-11-11 15:28:30|17738.83|17738.83|17740.14|17740.14|17740.14|17740.14|17738.83|17738.83|0
1605108520000|2020-11-11 15:28:40|17740.59|17740.59|17741.4|17741.4|17741.4|17741.4|17740.59|17740.59|0
1605108530000|2020-11-11 15:28:50|17742.12|17742.12|17744.11|17744.11|17744.11|17744.11|17742.12|17742.12|0
1605108540000|2020-11-11 15:29:00|17743.84|17743.84|17746.52|17746.52|17746.52|17746.52|17743.84|17743.84|0
1605108550000|2020-11-11 15:29:10|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|0
1605108560000|2020-11-11 15:29:20|17747.05|17747.05|17754.3|17754.3|17754.3|17754.3|17747.05|17747.05|0
1605108570000|2020-11-11 15:29:30|17757.12|17757.12|17759.61|17759.61|17759.61|17759.61|17757.12|17757.12|0
1605108580000|2020-11-11 15:29:40|17761.03|17761.03|17763.23|17763.23|17763.23|17763.23|17761.03|17761.03|0
1605108590000|2020-11-11 15:29:50|17762.97|17762.97|17762.97|17762.97|17762.97|17762.97|17762.97|17762.97|0
1605108600000|2020-11-11 15:30:00|17768.62|17768.62|17773.98|17773.98|17773.98|17773.98|17768.33|17768.33|0
1605108610000|2020-11-11 15:30:10|17774.69|17774.69|17776.72|17776.72|17776.72|17776.72|17774.69|17774.69|0
1605108620000|2020-11-11 15:30:20|17777.44|17777.44|17774.69|17774.69|17777.66|17777.66|17774.12|17774.12|0
1605108630000|2020-11-11 15:30:30|17773.98|17773.98|17773.98|17773.98|17773.98|17773.98|17773.98|17773.98|0
1605108640000|2020-11-11 15:30:40|17773.7|17773.7|17772.99|17772.99|17773.95|17773.95|17772.99|17772.99|0
1605108650000|2020-11-11 15:30:50|17772.73|17772.73|17771.7|17771.7|17772.73|17772.73|17771.7|17771.7|0
1605108660000|2020-11-11 15:31:00|17771.47|17771.47|17773.83|17773.83|17773.83|17773.83|17771.02|17771.02|0
1605108680000|2020-11-11 15:31:20|17771|17771|17771|17771|17771|17771|17771|17771|0
1605108690000|2020-11-11 15:31:30|17770.74|17770.74|17763.64|17763.64|17770.74|17770.74|17760.82|17760.82|0
1605108700000|2020-11-11 15:31:40|17763.9|17763.9|17762.25|17762.25|17765.07|17765.07|17762.25|17762.25|0
1605108710000|2020-11-11 15:31:50|17763.07|17763.07|17764.48|17764.48|17764.48|17764.48|17763.07|17763.07|0
1605108720000|2020-11-11 15:32:00|17764.21|17764.21|17767.62|17767.62|17767.62|17767.62|17764.21|17764.21|0
1605108730000|2020-11-11 15:32:10|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|0
1605108750000|2020-11-11 15:32:30|17764.39|17764.39|17761.12|17761.12|17764.39|17764.39|17761.12|17761.12|0
1605108760000|2020-11-11 15:32:40|17760.58|17760.58|17755.47|17755.47|17760.58|17760.58|17755.47|17755.47|0
1605108770000|2020-11-11 15:32:50|17754.25|17754.25|17754.25|17754.25|17754.25|17754.25|17754.25|17754.25|0
1605108780000|2020-11-11 15:33:00|17753.85|17753.85|17745.37|17745.37|17753.85|17753.85|17745.37|17745.37|0
1605108790000|2020-11-11 15:33:10|17746.18|17746.18|17749.01|17749.01|17749.01|17749.01|17746.18|17746.18|0
1605108800000|2020-11-11 15:33:20|17748.75|17748.75|17748.4|17748.4|17748.75|17748.75|17748.29|17748.29|0
1605108810000|2020-11-11 15:33:30|17748.13|17748.13|17747.87|17747.87|17748.13|17748.13|17747.87|17747.87|0
1605108820000|2020-11-11 15:33:40|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|0
1605108830000|2020-11-11 15:33:50|17753.26|17753.26|17753.14|17753.14|17753.26|17753.26|17753.14|17753.14|0
1605108840000|2020-11-11 15:34:00|17753.95|17753.95|17759.35|17759.35|17759.35|17759.35|17753.95|17753.95|0
1605108850000|2020-11-11 15:34:10|17758.24|17758.24|17755.64|17755.64|17758.24|17758.24|17755.18|17755.18|0
1605108860000|2020-11-11 15:34:20|17755.9|17755.9|17750.24|17750.24|17755.9|17755.9|17750.24|17750.24|0
1605108870000|2020-11-11 15:34:30|17749.78|17749.78|17748.73|17748.73|17749.78|17749.78|17748.73|17748.73|0
1605108880000|2020-11-11 15:34:40|17748.47|17748.47|17743.14|17743.14|17748.47|17748.47|17743.14|17743.14|0
1605108890000|2020-11-11 15:34:50|17745.97|17745.97|17745.97|17745.97|17745.97|17745.97|17745.97|17745.97|0
1605108900000|2020-11-11 15:35:00|17748.79|17748.79|17751.62|17751.62|17751.62|17751.62|17748.79|17748.79|0
1605108910000|2020-11-11 15:35:10|17751.34|17751.34|17748.46|17748.46|17751.34|17751.34|17748.46|17748.46|0
1605108930000|2020-11-11 15:35:30|17751.28|17751.28|17750.88|17750.88|17751.28|17751.28|17750.88|17750.88|0
1605108940000|2020-11-11 15:35:40|17753.7|17753.7|17752.75|17752.75|17753.7|17753.7|17752.75|17752.75|0
1605108950000|2020-11-11 15:35:50|17753.01|17753.01|17746.16|17746.16|17753.94|17753.94|17746.16|17746.16|0
1605108960000|2020-11-11 15:36:00|17745.85|17745.85|17746.58|17746.58|17746.58|17746.58|17745.85|17745.85|0
1605108970000|2020-11-11 15:36:10|17745.67|17745.67|17746.39|17746.39|17748.67|17748.67|17745.39|17745.39|0
1605108980000|2020-11-11 15:36:20|17745.87|17745.87|17743.31|17743.31|17746.13|17746.13|17743.31|17743.31|0
1605108990000|2020-11-11 15:36:30|17741.89|17741.89|17740.16|17740.16|17741.89|17741.89|17740.16|17740.16|0
1605109000000|2020-11-11 15:36:40|17740.41|17740.41|17743.11|17743.11|17743.11|17743.11|17740.29|17740.29|0
1605109010000|2020-11-11 15:36:50|17743.38|17743.38|17743.55|17743.55|17743.55|17743.55|17743.14|17743.14|0
1605109020000|2020-11-11 15:37:00|17752.02|17752.02|17750.66|17750.66|17752.02|17752.02|17750.66|17750.66|0
1605109030000|2020-11-11 15:37:10|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|0
1605109040000|2020-11-11 15:37:20|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|17759.14|0
1605109050000|2020-11-11 15:37:30|17756.31|17756.31|17759|17759|17759.4|17759.4|17756.31|17756.31|0
1605109060000|2020-11-11 15:37:40|17759.26|17759.26|17758.43|17758.43|17759.26|17759.26|17758.43|17758.43|0
1605109070000|2020-11-11 15:37:50|17761.25|17761.25|17761.25|17761.25|17761.51|17761.51|17761.25|17761.25|0
1605109080000|2020-11-11 15:38:00|17761.48|17761.48|17767.13|17767.13|17767.13|17767.13|17761.48|17761.48|0
1605109090000|2020-11-11 15:38:10|17769.96|17769.96|17772.78|17772.78|17772.78|17772.78|17769.96|17769.96|0
1605109100000|2020-11-11 15:38:20|17769.96|17769.96|17778.19|17778.19|17778.19|17778.19|17767.13|17767.13|0
1605109110000|2020-11-11 15:38:30|17778.64|17778.64|17779.38|17779.38|17779.65|17779.65|17778.64|17778.64|0
1605109120000|2020-11-11 15:38:40|17778.98|17778.98|17782.73|17782.73|17783.46|17783.46|17778.98|17778.98|0
1605109140000|2020-11-11 15:39:00|17783.14|17783.14|17777.21|17777.21|17783.14|17783.14|17777.21|17777.21|0
1605109150000|2020-11-11 15:39:10|17779.19|17779.19|17777.03|17777.03|17779.86|17779.86|17777.03|17777.03|0
1605109160000|2020-11-11 15:39:20|17777.29|17777.29|17775.78|17775.78|17777.29|17777.29|17775.78|17775.78|0
1605109170000|2020-11-11 15:39:30|17775.89|17775.89|17776.16|17776.16|17777.1|17777.1|17775.89|17775.89|0
1605109180000|2020-11-11 15:39:40|17777.52|17777.52|17780.35|17780.35|17780.35|17780.35|17777.52|17777.52|0
1605109190000|2020-11-11 15:39:50|17780.61|17780.61|17781.32|17781.32|17781.32|17781.32|17780.61|17780.61|0
1605109200000|2020-11-11 15:40:00|17781.06|17781.06|17786.71|17786.71|17786.71|17786.71|17781.06|17781.06|0
1605109210000|2020-11-11 15:40:10|17786.6|17786.6|17789.42|17789.42|17789.42|17789.42|17786.6|17786.6|0
1605109220000|2020-11-11 15:40:20|17788.97|17788.97|17788.97|17788.97|17788.97|17788.97|17788.97|17788.97|0
1605109230000|2020-11-11 15:40:30|17789.38|17789.38|17794.52|17794.52|17794.93|17794.93|17789.38|17789.38|0
1605109240000|2020-11-11 15:40:40|17794.75|17794.75|17798.29|17798.29|17798.29|17798.29|17794.75|17794.75|0
1605109250000|2020-11-11 15:40:50|17798.54|17798.54|17801.37|17801.37|17801.37|17801.37|17798.54|17798.54|0
1605109260000|2020-11-11 15:41:00|17801.82|17801.82|17802.58|17802.58|17802.58|17802.58|17801.82|17801.82|0
1605109270000|2020-11-11 15:41:10|17802.3|17802.3|17800.12|17800.12|17802.3|17802.3|17800.12|17800.12|0
1605109280000|2020-11-11 15:41:20|17800.58|17800.58|17802.2|17802.2|17802.2|17802.2|17800.58|17800.58|0
1605109290000|2020-11-11 15:41:30|17802.47|17802.47|17803.38|17803.38|17803.38|17803.38|17802.47|17802.47|0
1605109300000|2020-11-11 15:41:40|17802.98|17802.98|17802.79|17802.79|17802.98|17802.98|17802.57|17802.57|0
1605109310000|2020-11-11 15:41:50|17803.25|17803.25|17803.82|17803.82|17803.82|17803.82|17803.25|17803.25|0
1605109330000|2020-11-11 15:42:10|17806.64|17806.64|17806.64|17806.64|17806.64|17806.64|17806.64|17806.64|0
1605109340000|2020-11-11 15:42:20|17807.35|17807.35|17807.35|17807.35|17807.35|17807.35|17807.35|17807.35|0
1605109350000|2020-11-11 15:42:30|17806.95|17806.95|17806.14|17806.14|17806.95|17806.95|17806.14|17806.14|0
1605109360000|2020-11-11 15:42:40|17800.49|17800.49|17801.44|17801.44|17801.44|17801.44|17800.23|17800.23|0
1605109370000|2020-11-11 15:42:50|17802.15|17802.15|17802.41|17802.41|17802.41|17802.41|17802.15|17802.15|0
1605109380000|2020-11-11 15:43:00|17802.01|17802.01|17802.01|17802.01|17802.01|17802.01|17802.01|17802.01|0
1605109390000|2020-11-11 15:43:10|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|0
1605109400000|2020-11-11 15:43:20|17810.48|17810.48|17808.31|17808.31|17813.31|17813.31|17807.66|17807.66|0
1605109410000|2020-11-11 15:43:30|17809.04|17809.04|17813.98|17813.98|17813.98|17813.98|17809.04|17809.04|0
1605109420000|2020-11-11 15:43:40|17814.24|17814.24|17814.55|17814.55|17814.79|17814.79|17814.24|17814.24|0
1605109430000|2020-11-11 15:43:50|17815.04|17815.04|17818.11|17818.11|17818.11|17818.11|17815.04|17815.04|0
1605109440000|2020-11-11 15:44:00|17817.66|17817.66|17823.9|17823.9|17823.9|17823.9|17817.66|17817.66|0
1605109450000|2020-11-11 15:44:10|17824.61|17824.61|17825.29|17825.29|17825.29|17825.29|17824.61|17824.61|0
1605109460000|2020-11-11 15:44:20|17822.46|17822.46|17822.73|17822.73|17822.73|17822.73|17822.46|17822.46|0
1605109470000|2020-11-11 15:44:30|17825.55|17825.55|17831.68|17831.68|17832.72|17832.72|17825.55|17825.55|0
1605109480000|2020-11-11 15:44:40|17831.22|17831.22|17830.82|17830.82|17831.22|17831.22|17830.82|17830.82|0
1605109500000|2020-11-11 15:45:00|17831.22|17831.22|17831.56|17831.56|17835.35|17835.35|17831.22|17831.22|0
1605109510000|2020-11-11 15:45:10|17832.02|17832.02|17835|17835|17835|17835|17832.02|17832.02|0
1605109520000|2020-11-11 15:45:20|17836.68|17836.68|17841.44|17841.44|17841.44|17841.44|17836.68|17836.68|0
1605109530000|2020-11-11 15:45:30|17841.84|17841.84|17842.12|17842.12|17842.12|17842.12|17841.84|17841.84|0
1605109540000|2020-11-11 15:45:40|17841.84|17841.84|17836.19|17836.19|17841.84|17841.84|17835.93|17835.93|0
1605109550000|2020-11-11 15:45:50|17836.41|17836.41|17836.45|17836.45|17837.36|17837.36|17836.41|17836.41|0
1605109560000|2020-11-11 15:46:00|17836.05|17836.05|17837.27|17837.27|17837.27|17837.27|17836.05|17836.05|0
1605109570000|2020-11-11 15:46:10|17837.01|17837.01|17836.21|17836.21|17837.01|17837.01|17836.21|17836.21|0
1605109580000|2020-11-11 15:46:20|17835.5|17835.5|17837.51|17837.51|17837.51|17837.51|17834.69|17834.69|0
1605109590000|2020-11-11 15:46:30|17840.34|17840.34|17840.34|17840.34|17840.34|17840.34|17840.34|17840.34|0
1605109600000|2020-11-11 15:46:40|17841.15|17841.15|17841.15|17841.15|17841.15|17841.15|17841.15|17841.15|0
1605109610000|2020-11-11 15:46:50|17841.43|17841.43|17839.76|17839.76|17842.59|17842.59|17839.76|17839.76|0
1605109620000|2020-11-11 15:47:00|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|0
1605109630000|2020-11-11 15:47:10|17839.62|17839.62|17841.58|17841.58|17841.58|17841.58|17839.22|17839.22|0
1605109640000|2020-11-11 15:47:20|17841.69|17841.69|17844.86|17844.86|17847.68|17847.68|17841.58|17841.58|0
1605109650000|2020-11-11 15:47:30|17842.03|17842.03|17849.61|17849.61|17849.61|17849.61|17842.03|17842.03|0
1605109660000|2020-11-11 15:47:40|17849.33|17849.33|17863.73|17863.73|17863.73|17863.73|17849.33|17849.33|0
1605109670000|2020-11-11 15:47:50|17862.52|17862.52|17862.52|17862.52|17862.52|17862.52|17862.52|17862.52|0
1605109680000|2020-11-11 15:48:00|17863.33|17863.33|17867.58|17867.58|17867.58|17867.58|17863.33|17863.33|0
1605109690000|2020-11-11 15:48:10|17869|17869|17867.53|17867.53|17869|17869|17867.12|17867.12|0
1605109700000|2020-11-11 15:48:20|17866.82|17866.82|17870.16|17870.16|17870.16|17870.16|17866.82|17866.82|0
1605109710000|2020-11-11 15:48:30|17872.99|17872.99|17874.28|17874.28|17874.28|17874.28|17872.99|17872.99|0
1605109720000|2020-11-11 15:48:40|17871.46|17871.46|17874.61|17874.61|17874.61|17874.61|17871.46|17871.46|0
1605109730000|2020-11-11 15:48:50|17875.02|17875.02|17877.52|17877.52|17877.52|17877.52|17875.02|17875.02|0
1605109740000|2020-11-11 15:49:00|17877.93|17877.93|17880.56|17880.56|17880.56|17880.56|17877.93|17877.93|0
1605109750000|2020-11-11 15:49:10|17883.39|17883.39|17885.06|17885.06|17885.06|17885.06|17883.39|17883.39|0
1605109760000|2020-11-11 15:49:20|17887.88|17887.88|17886.78|17886.78|17888.14|17888.14|17886.56|17886.56|0
1605109770000|2020-11-11 15:49:30|17886.52|17886.52|17897.85|17897.85|17898.49|17898.49|17886.52|17886.52|0
1605109780000|2020-11-11 15:49:40|17897.14|17897.14|17892.33|17892.33|17898.24|17898.24|17892.33|17892.33|0
1605109790000|2020-11-11 15:49:50|17891.42|17891.42|17889.65|17889.65|17891.42|17891.42|17887.79|17887.79|0
1605109800000|2020-11-11 15:50:00|17895.3|17895.3|17895.85|17895.85|17895.85|17895.85|17895.04|17895.04|0
1605109810000|2020-11-11 15:50:10|17895.45|17895.45|17899.38|17899.38|17899.38|17899.38|17895.04|17895.04|0
1605109820000|2020-11-11 15:50:20|17893.73|17893.73|17890.9|17890.9|17893.73|17893.73|17888.08|17888.08|0
1605109830000|2020-11-11 15:50:30|17888.08|17888.08|17888.08|17888.08|17888.79|17888.79|17888.08|17888.08|0
1605109840000|2020-11-11 15:50:40|17887.37|17887.37|17887.37|17887.37|17887.37|17887.37|17887.37|17887.37|0
1605109850000|2020-11-11 15:50:50|17886.66|17886.66|17883.83|17883.83|17889.48|17889.48|17883.83|17883.83|0
1605109860000|2020-11-11 15:51:00|17884.06|17884.06|17884.08|17884.08|17884.87|17884.87|17883.11|17883.11|0
1605109870000|2020-11-11 15:51:10|17886.91|17886.91|17887.36|17887.36|17887.36|17887.36|17886.91|17886.91|0
1605109880000|2020-11-11 15:51:20|17888.07|17888.07|17887.17|17887.17|17888.07|17888.07|17887.17|17887.17|0
1605109890000|2020-11-11 15:51:30|17887.43|17887.43|17879.6|17879.6|17887.43|17887.43|17879.6|17879.6|0
1605109900000|2020-11-11 15:51:40|17873.95|17873.95|17881.34|17881.34|17881.79|17881.79|17873.95|17873.95|0
1605109910000|2020-11-11 15:51:50|17883.45|17883.45|17883.45|17883.45|17883.45|17883.45|17883.45|17883.45|0
1605109920000|2020-11-11 15:52:00|17883.86|17883.86|17885.5|17885.5|17886.21|17886.21|17883.86|17883.86|0
1605109930000|2020-11-11 15:52:10|17885.1|17885.1|17885.18|17885.18|17885.18|17885.18|17884.69|17884.69|0
1605109940000|2020-11-11 15:52:20|17884.77|17884.77|17887.1|17887.1|17887.1|17887.1|17884.28|17884.28|0
1605109950000|2020-11-11 15:52:30|17886.7|17886.7|17886.7|17886.7|17886.7|17886.7|17886.7|17886.7|0
1605109970000|2020-11-11 15:52:50|17883.87|17883.87|17883.62|17883.62|17883.87|17883.87|17883.62|17883.62|0
1605109990000|2020-11-11 15:53:10|17883.37|17883.37|17883.37|17883.37|17883.37|17883.37|17883.37|17883.37|0
1605110000000|2020-11-11 15:53:20|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|0
1605110010000|2020-11-11 15:53:30|17883.78|17883.78|17886.14|17886.14|17886.7|17886.7|17883.78|17883.78|0
1605110020000|2020-11-11 15:53:40|17886.6|17886.6|17886.55|17886.55|17887|17887|17886.55|17886.55|0
1605110030000|2020-11-11 15:53:50|17886.81|17886.81|17887.06|17887.06|17887.06|17887.06|17886.81|17886.81|0
1605110040000|2020-11-11 15:54:00|17887.89|17887.89|17888.7|17888.7|17888.7|17888.7|17887.89|17887.89|0
1605110050000|2020-11-11 15:54:10|17888.96|17888.96|17886.69|17886.69|17889.23|17889.23|17885.02|17885.02|0
1605110060000|2020-11-11 15:54:20|17883.86|17883.86|17883.02|17883.02|17883.86|17883.86|17882.55|17882.55|0
1605110070000|2020-11-11 15:54:30|17883.57|17883.57|17883.57|17883.57|17883.57|17883.57|17883.57|17883.57|0
1605110080000|2020-11-11 15:54:40|17883.05|17883.05|17877.24|17877.24|17883.05|17883.05|17873.63|17873.63|0
1605110090000|2020-11-11 15:54:50|17880.07|17880.07|17880.59|17880.59|17880.59|17880.59|17880.07|17880.07|0
1605110100000|2020-11-11 15:55:00|17881.3|17881.3|17882.76|17882.76|17882.76|17882.76|17881.3|17881.3|0
1605110110000|2020-11-11 15:55:10|17883.54|17883.54|17881.53|17881.53|17883.54|17883.54|17880.72|17880.72|0
1605110120000|2020-11-11 15:55:20|17881.86|17881.86|17879.84|17879.84|17881.86|17881.86|17879.84|17879.84|0
1605110130000|2020-11-11 15:55:30|17874.19|17874.19|17874.19|17874.19|17874.19|17874.19|17874.19|17874.19|0
1605110140000|2020-11-11 15:55:40|17874.47|17874.47|17878.72|17878.72|17878.72|17878.72|17874.47|17874.47|0
1605110150000|2020-11-11 15:55:50|17879.06|17879.06|17879.77|17879.77|17879.77|17879.77|17879.06|17879.06|0
1605110160000|2020-11-11 15:56:00|17882.59|17882.59|17885.87|17885.87|17885.87|17885.87|17882.59|17882.59|0
1605110170000|2020-11-11 15:56:10|17886.27|17886.27|17886.57|17886.57|17886.8|17886.8|17886.16|17886.16|0
1605110180000|2020-11-11 15:56:20|17887.3|17887.3|17890.12|17890.12|17890.12|17890.12|17887.3|17887.3|0
1605110190000|2020-11-11 15:56:30|17890.37|17890.37|17890.63|17890.63|17890.63|17890.63|17890.37|17890.37|0
1605110200000|2020-11-11 15:56:40|17893.45|17893.45|17896.83|17896.83|17896.83|17896.83|17893.45|17893.45|0
1605110210000|2020-11-11 15:56:50|17897.09|17897.09|17897.88|17897.88|17897.88|17897.88|17897.09|17897.09|0
1605110220000|2020-11-11 15:57:00|17897.61|17897.61|17897.35|17897.35|17897.61|17897.61|17897.35|17897.35|0
1605110230000|2020-11-11 15:57:10|17896.95|17896.95|17896.36|17896.36|17897.07|17897.07|17894.13|17894.13|0
1605110240000|2020-11-11 15:57:20|17893.53|17893.53|17894.65|17894.65|17894.65|17894.65|17893.53|17893.53|0
1605110250000|2020-11-11 15:57:30|17894.54|17894.54|17889|17889|17894.65|17894.65|17889|17889|0
1605110260000|2020-11-11 15:57:40|17889.91|17889.91|17892.49|17892.49|17894.3|17894.3|17889.91|17889.91|0
1605110270000|2020-11-11 15:57:50|17892.21|17892.21|17892.21|17892.21|17892.21|17892.21|17892.21|17892.21|0
1605110290000|2020-11-11 15:58:10|17892.92|17892.92|17892.92|17892.92|17893.15|17893.15|17892.92|17892.92|0
1605110300000|2020-11-11 15:58:20|17892.21|17892.21|17892.24|17892.24|17892.49|17892.49|17892.21|17892.21|0
1605110310000|2020-11-11 15:58:30|17891.69|17891.69|17888.91|17888.91|17894.49|17894.49|17888.91|17888.91|0
1605110320000|2020-11-11 15:58:40|17888.46|17888.46|17887.15|17887.15|17888.46|17888.46|17887.15|17887.15|0
1605110330000|2020-11-11 15:58:50|17885.93|17885.93|17886.42|17886.42|17886.65|17886.65|17885.67|17885.67|0
1605110340000|2020-11-11 15:59:00|17889.25|17889.25|17889.25|17889.25|17889.25|17889.25|17889.25|17889.25|0
1605110350000|2020-11-11 15:59:10|17888.97|17888.97|17886.15|17886.15|17888.97|17888.97|17886.15|17886.15|0
1605110360000|2020-11-11 15:59:20|17886.96|17886.96|17890.62|17890.62|17890.62|17890.62|17886.96|17886.96|0
1605110370000|2020-11-11 15:59:30|17891.82|17891.82|17893.92|17893.92|17893.92|17893.92|17890.35|17890.35|0
1605110380000|2020-11-11 15:59:40|17894.63|17894.63|17895.18|17895.18|17895.18|17895.18|17894.63|17894.63|0
1605110390000|2020-11-11 15:59:50|17894.73|17894.73|17899.72|17899.72|17900.83|17900.83|17894.73|17894.73|0
1605110400000|2020-11-11 16:00:00|17899.23|17899.23|17896.82|17896.82|17899.23|17899.23|17896.16|17896.16|0
1605110410000|2020-11-11 16:00:10|17896.11|17896.11|17893.58|17893.58|17896.52|17896.52|17893.58|17893.58|0
1605110420000|2020-11-11 16:00:20|17890.76|17890.76|17890.93|17890.93|17891.47|17891.47|17890.76|17890.76|0
1605110430000|2020-11-11 16:00:30|17890.52|17890.52|17884.72|17884.72|17890.52|17890.52|17884.72|17884.72|0
1605110440000|2020-11-11 16:00:40|17884.46|17884.46|17884.35|17884.35|17884.46|17884.46|17884.24|17884.24|0
1605110450000|2020-11-11 16:00:50|17884.11|17884.11|17885.3|17885.3|17885.3|17885.3|17884.07|17884.07|0
1605110460000|2020-11-11 16:01:00|17886.52|17886.52|17884.74|17884.74|17890.39|17890.39|17884.74|17884.74|0
1605110470000|2020-11-11 16:01:10|17884.48|17884.48|17883.54|17883.54|17884.48|17884.48|17883.54|17883.54|0
1605110480000|2020-11-11 16:01:20|17886.37|17886.37|17884.68|17884.68|17886.37|17886.37|17884.68|17884.68|0
1605110490000|2020-11-11 16:01:30|17884.92|17884.92|17890.8|17890.8|17890.8|17890.8|17884.92|17884.92|0
1605110500000|2020-11-11 16:01:40|17890.54|17890.54|17885.06|17885.06|17890.54|17890.54|17885.06|17885.06|0
1605110510000|2020-11-11 16:01:50|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|17884.78|0
1605110520000|2020-11-11 16:02:00|17887.6|17887.6|17878.72|17878.72|17887.6|17887.6|17878.72|17878.72|0
1605110530000|2020-11-11 16:02:10|17877.99|17877.99|17872.91|17872.91|17878.22|17878.22|17872.91|17872.91|0
1605110540000|2020-11-11 16:02:20|17873.64|17873.64|17875.33|17875.33|17875.33|17875.33|17873.42|17873.42|0
1605110560000|2020-11-11 16:02:40|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|0
1605110570000|2020-11-11 16:02:50|17875.77|17875.77|17875.26|17875.26|17878.82|17878.82|17867.52|17867.52|0
1605110580000|2020-11-11 16:03:00|17878.08|17878.08|17880.91|17880.91|17880.91|17880.91|17878.08|17878.08|0
1605110590000|2020-11-11 16:03:10|17880.5|17880.5|17874.85|17874.85|17880.5|17880.5|17874.85|17874.85|0
1605110600000|2020-11-11 16:03:20|17875.1|17875.1|17883.27|17883.27|17883.27|17883.27|17875.1|17875.1|0
1605110610000|2020-11-11 16:03:30|17883.76|17883.76|17881.64|17881.64|17884.73|17884.73|17881.64|17881.64|0
1605110620000|2020-11-11 16:03:40|17882.45|17882.45|17874.29|17874.29|17885.3|17885.3|17874.29|17874.29|0
1605110630000|2020-11-11 16:03:50|17874.04|17874.04|17874.3|17874.3|17874.3|17874.3|17874.04|17874.04|0
1605110640000|2020-11-11 16:04:00|17877.13|17877.13|17886.47|17886.47|17886.87|17886.87|17877.13|17877.13|0
1605110650000|2020-11-11 16:04:10|17886.2|17886.2|17886.48|17886.48|17886.48|17886.48|17886.2|17886.2|0
1605110660000|2020-11-11 16:04:20|17880.83|17880.83|17880.83|17880.83|17880.83|17880.83|17880.83|17880.83|0
1605110670000|2020-11-11 16:04:30|17880.72|17880.72|17879.99|17879.99|17880.72|17880.72|17879.71|17879.71|0
1605110680000|2020-11-11 16:04:40|17877.16|17877.16|17877.16|17877.16|17877.16|17877.16|17877.16|17877.16|0
1605110690000|2020-11-11 16:04:50|17877.87|17877.87|17880.96|17880.96|17880.96|17880.96|17877.87|17877.87|0
1605110700000|2020-11-11 16:05:00|17880.15|17880.15|17880.09|17880.09|17882.49|17882.49|17880.09|17880.09|0
1605110710000|2020-11-11 16:05:10|17880.35|17880.35|17879.22|17879.22|17880.62|17880.62|17877.53|17877.53|0
1605110720000|2020-11-11 16:05:20|17878.51|17878.51|17878.28|17878.28|17878.51|17878.51|17878.28|17878.28|0
1605110730000|2020-11-11 16:05:30|17878.99|17878.99|17879.74|17879.74|17880.61|17880.61|17878.99|17878.99|0
1605110740000|2020-11-11 16:05:40|17879.34|17879.34|17871.2|17871.2|17879.34|17879.34|17870.05|17870.05|0
1605110750000|2020-11-11 16:05:50|17874.02|17874.02|17873.14|17873.14|17874.02|17874.02|17873.14|17873.14|0
1605110760000|2020-11-11 16:06:00|17873.25|17873.25|17874.43|17874.43|17874.43|17874.43|17873.25|17873.25|0
1605110770000|2020-11-11 16:06:10|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|17877.03|17877.03|0
1605110780000|2020-11-11 16:06:20|17877|17877|17880.27|17880.27|17880.27|17880.27|17877|17877|0
1605110790000|2020-11-11 16:06:30|17880|17880|17880|17880|17880|17880|17880|17880|0
1605110800000|2020-11-11 16:06:40|17880.55|17880.55|17881.99|17881.99|17881.99|17881.99|17880.55|17880.55|0
1605110810000|2020-11-11 16:06:50|17882.71|17882.71|17883.11|17883.11|17883.11|17883.11|17882.71|17882.71|0
1605110820000|2020-11-11 16:07:00|17884.02|17884.02|17883.07|17883.07|17884.35|17884.35|17882.62|17882.62|0
1605110830000|2020-11-11 16:07:10|17884.49|17884.49|17887.09|17887.09|17887.09|17887.09|17884.49|17884.49|0
1605110840000|2020-11-11 16:07:20|17887.8|17887.8|17889.58|17889.58|17889.58|17889.58|17887.8|17887.8|0
1605110850000|2020-11-11 16:07:30|17892.41|17892.41|17895.23|17895.23|17895.46|17895.46|17892.41|17892.41|0
1605110860000|2020-11-11 16:07:40|17895.34|17895.34|17895.07|17895.07|17895.34|17895.34|17895.07|17895.07|0
1605110870000|2020-11-11 16:07:50|17895.34|17895.34|17896.96|17896.96|17899.02|17899.02|17895.34|17895.34|0
1605110880000|2020-11-11 16:08:00|17896.51|17896.51|17887.38|17887.38|17896.51|17896.51|17886.72|17886.72|0
1605110890000|2020-11-11 16:08:10|17888.09|17888.09|17890.23|17890.23|17890.23|17890.23|17888.09|17888.09|0
1605110900000|2020-11-11 16:08:20|17889.83|17889.83|17889.56|17889.56|17889.83|17889.83|17889.56|17889.56|0
1605110910000|2020-11-11 16:08:30|17890.27|17890.27|17891.45|17891.45|17891.45|17891.45|17889.56|17889.56|0
1605110920000|2020-11-11 16:08:40|17892.16|17892.16|17893.44|17893.44|17893.44|17893.44|17892.16|17892.16|0
1605110930000|2020-11-11 16:08:50|17893.85|17893.85|17893.6|17893.6|17893.85|17893.85|17893.6|17893.6|0
1605110940000|2020-11-11 16:09:00|17894.31|17894.31|17894.99|17894.99|17895.21|17895.21|17894.31|17894.31|0
1605110950000|2020-11-11 16:09:10|17894.28|17894.28|17889.34|17889.34|17894.99|17894.99|17889.34|17889.34|0
1605110960000|2020-11-11 16:09:20|17889.06|17889.06|17885.83|17885.83|17889.06|17889.06|17885.83|17885.83|0
1605110970000|2020-11-11 16:09:30|17883.01|17883.01|17887.77|17887.77|17887.77|17887.77|17883.01|17883.01|0
1605110990000|2020-11-11 16:09:50|17887.5|17887.5|17890.55|17890.55|17890.55|17890.55|17887.5|17887.5|0
1605111000000|2020-11-11 16:10:00|17891.77|17891.77|17891.4|17891.4|17894.13|17894.13|17891.31|17891.31|0
1605111010000|2020-11-11 16:10:10|17891.81|17891.81|17893.58|17893.58|17893.58|17893.58|17891.81|17891.81|0
1605111020000|2020-11-11 16:10:20|17893.98|17893.98|17897.77|17897.77|17898.48|17898.48|17893.98|17893.98|0
1605111030000|2020-11-11 16:10:30|17897.49|17897.49|17898.2|17898.2|17898.2|17898.2|17897.49|17897.49|0
1605111040000|2020-11-11 16:10:40|17898.47|17898.47|17904.38|17904.38|17904.38|17904.38|17898.47|17898.47|0
1605111050000|2020-11-11 16:10:50|17904.65|17904.65|17907.51|17907.51|17907.51|17907.51|17904.65|17904.65|0
1605111060000|2020-11-11 16:11:00|17910.85|17910.85|17900.23|17900.23|17911.56|17911.56|17900.23|17900.23|0
1605111070000|2020-11-11 16:11:10|17899.96|17899.96|17900.96|17900.96|17900.96|17900.96|17899.7|17899.7|0
1605111080000|2020-11-11 16:11:20|17901.37|17901.37|17900.76|17900.76|17901.37|17901.37|17900.76|17900.76|0
1605111090000|2020-11-11 16:11:30|17897.93|17897.93|17895.85|17895.85|17897.93|17897.93|17895.11|17895.11|0
1605111100000|2020-11-11 16:11:40|17893.02|17893.02|17893.02|17893.02|17893.02|17893.02|17893.02|17893.02|0
1605111110000|2020-11-11 16:11:50|17892.31|17892.31|17892.81|17892.81|17893.04|17893.04|17892.05|17892.05|0
1605111120000|2020-11-11 16:12:00|17893.26|17893.26|17895.76|17895.76|17895.76|17895.76|17893.26|17893.26|0
1605111130000|2020-11-11 16:12:10|17895.05|17895.05|17900.2|17900.2|17900.2|17900.2|17895.05|17895.05|0
1605111140000|2020-11-11 16:12:20|17899.98|17899.98|17902.57|17902.57|17906.8|17906.8|17899.87|17899.87|0
1605111150000|2020-11-11 16:12:30|17901.86|17901.86|17902.56|17902.56|17902.56|17902.56|17901.86|17901.86|0
1605111160000|2020-11-11 16:12:40|17900.43|17900.43|17900.43|17900.43|17900.43|17900.43|17900.43|17900.43|0
1605111170000|2020-11-11 16:12:50|17901.24|17901.24|17902.12|17902.12|17904.06|17904.06|17901.24|17901.24|0
1605111180000|2020-11-11 16:13:00|17904.94|17904.94|17905.56|17905.56|17905.56|17905.56|17904.94|17904.94|0
1605111190000|2020-11-11 16:13:10|17906.08|17906.08|17905.85|17905.85|17906.08|17906.08|17905.85|17905.85|0
1605111200000|2020-11-11 16:13:20|17905.6|17905.6|17905.6|17905.6|17905.6|17905.6|17905.6|17905.6|0
1605111210000|2020-11-11 16:13:30|17905.34|17905.34|17900.29|17900.29|17905.34|17905.34|17900.29|17900.29|0
1605111220000|2020-11-11 16:13:40|17900.04|17900.04|17898.97|17898.97|17900.04|17900.04|17898.97|17898.97|0
1605111230000|2020-11-11 16:13:50|17898.51|17898.51|17898.84|17898.84|17898.84|17898.84|17897.68|17897.68|0
1605111240000|2020-11-11 16:14:00|17899.1|17899.1|17901.27|17901.27|17901.27|17901.27|17899.1|17899.1|0
1605111250000|2020-11-11 16:14:10|17901.73|17901.73|17903.09|17903.09|17903.09|17903.09|17901.73|17901.73|0
1605111260000|2020-11-11 16:14:20|17900.27|17900.27|17897.44|17897.44|17900.27|17900.27|17897.44|17897.44|0
1605111270000|2020-11-11 16:14:30|17898.35|17898.35|17906.78|17906.78|17907.24|17907.24|17898.35|17898.35|0
1605111280000|2020-11-11 16:14:40|17907.24|17907.24|17907.73|17907.73|17907.73|17907.73|17906.78|17906.78|0
1605111290000|2020-11-11 16:14:50|17907.99|17907.99|17902.6|17902.6|17908.49|17908.49|17902.6|17902.6|0
1605111300000|2020-11-11 16:15:00|17901.89|17901.89|17893.21|17893.21|17901.89|17901.89|17893.21|17893.21|0
1605111310000|2020-11-11 16:15:10|17893.7|17893.7|17877.13|17877.13|17893.95|17893.95|17877.13|17877.13|0
1605111320000|2020-11-11 16:15:20|17876.22|17876.22|17875.7|17875.7|17878.52|17878.52|17875.7|17875.7|0
1605111330000|2020-11-11 16:15:30|17878.52|17878.52|17874.63|17874.63|17878.52|17878.52|17874.63|17874.63|0
1605111340000|2020-11-11 16:15:40|17874.37|17874.37|17872.9|17872.9|17874.37|17874.37|17872.9|17872.9|0
1605111350000|2020-11-11 16:15:50|17872.64|17872.64|17870.06|17870.06|17872.89|17872.89|17870.06|17870.06|0
1605111360000|2020-11-11 16:16:00|17869.8|17869.8|17868.64|17868.64|17869.8|17869.8|17868.23|17868.23|0
1605111370000|2020-11-11 16:16:10|17868.31|17868.31|17870.79|17870.79|17873.85|17873.85|17868.2|17868.2|0
1605111380000|2020-11-11 16:16:20|17867.96|17867.96|17866.03|17866.03|17867.96|17867.96|17865.14|17865.14|0
1605111400000|2020-11-11 16:16:40|17865.92|17865.92|17866.6|17866.6|17866.6|17866.6|17865.92|17865.92|0
1605111410000|2020-11-11 16:16:50|17863.77|17863.77|17857.57|17857.57|17863.77|17863.77|17857.57|17857.57|0
1605111420000|2020-11-11 16:17:00|17858.38|17858.38|17855.33|17855.33|17863.81|17863.81|17855.33|17855.33|0
1605111430000|2020-11-11 16:17:10|17854.78|17854.78|17857.6|17857.6|17857.6|17857.6|17854.78|17854.78|0
1605111440000|2020-11-11 16:17:20|17857.2|17857.2|17856.49|17856.49|17857.2|17857.2|17856.08|17856.08|0
1605111450000|2020-11-11 16:17:30|17856.04|17856.04|17854.98|17854.98|17856.04|17856.04|17854.98|17854.98|0
1605111460000|2020-11-11 16:17:40|17855.38|17855.38|17856.1|17856.1|17856.1|17856.1|17855.38|17855.38|0
1605111480000|2020-11-11 16:18:00|17856.81|17856.81|17860.34|17860.34|17860.34|17860.34|17856.81|17856.81|0
1605111490000|2020-11-11 16:18:10|17859.63|17859.63|17858.96|17858.96|17859.63|17859.63|17858.96|17858.96|0
1605111500000|2020-11-11 16:18:20|17859.41|17859.41|17860.1|17860.1|17860.1|17860.1|17859.41|17859.41|0
1605111510000|2020-11-11 16:18:30|17860.5|17860.5|17860.81|17860.81|17860.81|17860.81|17860.1|17860.1|0
1605111520000|2020-11-11 16:18:40|17861.26|17861.26|17864.28|17864.28|17867.1|17867.1|17861.26|17861.26|0
1605111530000|2020-11-11 16:18:50|17864|17864|17863.73|17863.73|17864|17864|17863.73|17863.73|0
1605111540000|2020-11-11 16:19:00|17863.27|17863.27|17862.32|17862.32|17863.27|17863.27|17861.91|17861.91|0
1605111550000|2020-11-11 16:19:10|17861.87|17861.87|17863.68|17863.68|17863.68|17863.68|17861.87|17861.87|0
1605111560000|2020-11-11 16:19:20|17863.43|17863.43|17865.44|17865.44|17865.44|17865.44|17863.23|17863.23|0
1605111570000|2020-11-11 16:19:30|17862.62|17862.62|17861.36|17861.36|17864.19|17864.19|17861.36|17861.36|0
1605111580000|2020-11-11 16:19:40|17861.64|17861.64|17862.64|17862.64|17862.64|17862.64|17861.19|17861.19|0
1605111590000|2020-11-11 16:19:50|17863.1|17863.1|17861.95|17861.95|17863.1|17863.1|17861.95|17861.95|0
1605111600000|2020-11-11 16:20:00|17861.54|17861.54|17860.59|17860.59|17861.95|17861.95|17858.03|17858.03|0
1605111620000|2020-11-11 16:20:20|17860.33|17860.33|17860.07|17860.07|17860.33|17860.33|17860.07|17860.07|0
1605111630000|2020-11-11 16:20:30|17859.84|17859.84|17856.11|17856.11|17859.84|17859.84|17856.11|17856.11|0
1605111640000|2020-11-11 16:20:40|17856.34|17856.34|17859.02|17859.02|17859.57|17859.57|17856.34|17856.34|0
1605111650000|2020-11-11 16:20:50|17858.76|17858.76|17858.76|17858.76|17858.76|17858.76|17858.76|17858.76|0
1605111660000|2020-11-11 16:21:00|17858.3|17858.3|17856.5|17856.5|17859.21|17859.21|17856.5|17856.5|0
1605111670000|2020-11-11 16:21:10|17856.1|17856.1|17856.08|17856.08|17856.34|17856.34|17856.08|17856.08|0
1605111680000|2020-11-11 16:21:20|17855.63|17855.63|17853.61|17853.61|17855.63|17855.63|17853.61|17853.61|0
1605111690000|2020-11-11 16:21:30|17856.44|17856.44|17860.19|17860.19|17861.1|17861.1|17856.44|17856.44|0
1605111700000|2020-11-11 16:21:40|17863.01|17863.01|17857.36|17857.36|17863.01|17863.01|17857.36|17857.36|0
1605111710000|2020-11-11 16:21:50|17857.13|17857.13|17850.86|17850.86|17857.36|17857.36|17850.86|17850.86|0
1605111720000|2020-11-11 16:22:00|17850.45|17850.45|17849.74|17849.74|17850.45|17850.45|17849.74|17849.74|0
1605111730000|2020-11-11 16:22:10|17852.57|17852.57|17853.25|17853.25|17853.25|17853.25|17852.57|17852.57|0
1605111740000|2020-11-11 16:22:20|17856.07|17856.07|17855.67|17855.67|17856.07|17856.07|17855.67|17855.67|0
1605111750000|2020-11-11 16:22:30|17858.49|17858.49|17859.03|17859.03|17859.26|17859.26|17858.22|17858.22|0
1605111760000|2020-11-11 16:22:40|17859.25|17859.25|17860.65|17860.65|17860.87|17860.87|17859.25|17859.25|0
1605111770000|2020-11-11 16:22:50|17857.42|17857.42|17857.42|17857.42|17857.42|17857.42|17857.42|17857.42|0
1605111780000|2020-11-11 16:23:00|17857.01|17857.01|17856.5|17856.5|17857.01|17857.01|17856.5|17856.5|0
1605111790000|2020-11-11 16:23:10|17855.51|17855.51|17854.27|17854.27|17855.51|17855.51|17854.23|17854.23|0
1605111800000|2020-11-11 16:23:20|17854.16|17854.16|17857.74|17857.74|17858.02|17858.02|17853.95|17853.95|0
1605111810000|2020-11-11 16:23:30|17857|17857|17856.89|17856.89|17857|17857|17855.95|17855.95|0
1605111820000|2020-11-11 16:23:40|17856.64|17856.64|17857.34|17857.34|17858.15|17858.15|17856.64|17856.64|0
1605111830000|2020-11-11 16:23:50|17857.23|17857.23|17853.78|17853.78|17857.23|17857.23|17853.78|17853.78|0
1605111840000|2020-11-11 16:24:00|17854.18|17854.18|17850.9|17850.9|17854.18|17854.18|17850.9|17850.9|0
1605111850000|2020-11-11 16:24:10|17849.48|17849.48|17849.08|17849.08|17849.48|17849.48|17849.08|17849.08|0
1605111860000|2020-11-11 16:24:20|17849.19|17849.19|17849.82|17849.82|17849.82|17849.82|17848.96|17848.96|0
1605111870000|2020-11-11 16:24:30|17849.42|17849.42|17852.01|17852.01|17852.24|17852.24|17849.42|17849.42|0
1605111880000|2020-11-11 16:24:40|17851.74|17851.74|17852.06|17852.06|17852.06|17852.06|17851.33|17851.33|0
1605111890000|2020-11-11 16:24:50|17851.8|17851.8|17850.89|17850.89|17851.8|17851.8|17850.89|17850.89|0
1605111900000|2020-11-11 16:25:00|17850.44|17850.44|17858.51|17858.51|17858.51|17858.51|17850.44|17850.44|0
1605111910000|2020-11-11 16:25:10|17858.77|17858.77|17861.21|17861.21|17862.11|17862.11|17858.77|17858.77|0
1605111920000|2020-11-11 16:25:20|17861.61|17861.61|17866.12|17866.12|17866.12|17866.12|17861.61|17861.61|0
1605111930000|2020-11-11 16:25:30|17865.41|17865.41|17866.46|17866.46|17866.46|17866.46|17865.41|17865.41|0
1605111940000|2020-11-11 16:25:40|17866.06|17866.06|17865.35|17865.35|17866.06|17866.06|17865.35|17865.35|0
1605111950000|2020-11-11 16:25:50|17862.52|17862.52|17862.52|17862.52|17862.52|17862.52|17862.52|17862.52|0
1605111960000|2020-11-11 16:26:00|17862.75|17862.75|17865.17|17865.17|17865.58|17865.58|17862.75|17862.75|0
1605111970000|2020-11-11 16:26:10|17865.43|17865.43|17866.1|17866.1|17866.29|17866.29|17865.39|17865.39|0
1605111980000|2020-11-11 16:26:20|17868.93|17868.93|17869.09|17869.09|17870.35|17870.35|17868.93|17868.93|0
1605111990000|2020-11-11 16:26:30|17868.38|17868.38|17868.12|17868.12|17868.38|17868.38|17868.12|17868.12|0
1605112000000|2020-11-11 16:26:40|17864.3|17864.3|17863.63|17863.63|17864.89|17864.89|17863.36|17863.36|0
1605112010000|2020-11-11 16:26:50|17863.41|17863.41|17863.41|17863.41|17863.41|17863.41|17863.41|17863.41|0
1605112020000|2020-11-11 16:27:00|17863.67|17863.67|17860.84|17860.84|17863.67|17863.67|17860.84|17860.84|0
1605112030000|2020-11-11 16:27:10|17861.36|17861.36|17872.05|17872.05|17872.05|17872.05|17861.36|17861.36|0
1605112040000|2020-11-11 16:27:20|17869.22|17869.22|17869.19|17869.19|17869.22|17869.22|17868.94|17868.94|0
1605112050000|2020-11-11 16:27:30|17869.44|17869.44|17869.44|17869.44|17869.44|17869.44|17869.44|17869.44|0
1605112060000|2020-11-11 16:27:40|17868.73|17868.73|17873.97|17873.97|17874.38|17874.38|17868.73|17868.73|0
1605112070000|2020-11-11 16:27:50|17873.86|17873.86|17876.95|17876.95|17876.95|17876.95|17873.86|17873.86|0
1605112080000|2020-11-11 16:28:00|17876.67|17876.67|17870.39|17870.39|17876.67|17876.67|17869.57|17869.57|0
1605112100000|2020-11-11 16:28:20|17869.9|17869.9|17870.3|17870.3|17870.3|17870.3|17869.9|17869.9|0
1605112110000|2020-11-11 16:28:30|17870.05|17870.05|17870.21|17870.21|17873.49|17873.49|17869.92|17869.92|0
1605112120000|2020-11-11 16:28:40|17873.29|17873.29|17872.42|17872.42|17873.75|17873.75|17871.88|17871.88|0
1605112130000|2020-11-11 16:28:50|17873.23|17873.23|17876.9|17876.9|17876.9|17876.9|17873.23|17873.23|0
1605112140000|2020-11-11 16:29:00|17877.3|17877.3|17878.78|17878.78|17881.02|17881.02|17877.04|17877.04|0
1605112150000|2020-11-11 16:29:10|17879.19|17879.19|17871.22|17871.22|17879.19|17879.19|17871.22|17871.22|0
1605112160000|2020-11-11 16:29:20|17871.67|17871.67|17875.71|17875.71|17875.71|17875.71|17871.67|17871.67|0
1605112170000|2020-11-11 16:29:30|17875.96|17875.96|17874.3|17874.3|17875.96|17875.96|17873.2|17873.2|0
1605112180000|2020-11-11 16:29:40|17873.9|17873.9|17872.76|17872.76|17874.61|17874.61|17872.22|17872.22|0
1605112190000|2020-11-11 16:29:50|17873.93|17873.93|17880.12|17880.12|17880.12|17880.12|17872.35|17872.35|0
1605168900000|2020-11-12 08:15:00|17866.43|17866.43|17875.19|17875.19|17875.19|17875.19|17866.43|17866.43|0
1605168910000|2020-11-12 08:15:10|17873.77|17873.77|17872.56|17872.56|17873.77|17873.77|17872.56|17872.56|0
1605168920000|2020-11-12 08:15:20|17872.8|17872.8|17868.72|17868.72|17872.8|17872.8|17868.72|17868.72|0
1605168930000|2020-11-12 08:15:30|17866.4|17866.4|17877.31|17877.31|17877.31|17877.31|17866.4|17866.4|0
1605168940000|2020-11-12 08:15:40|17878.14|17878.14|17879.12|17879.12|17879.12|17879.12|17877.89|17877.89|0
1605168950000|2020-11-12 08:15:50|17884.77|17884.77|17885.39|17885.39|17887.6|17887.6|17883.12|17883.12|0
1605168960000|2020-11-12 08:16:00|17885.13|17885.13|17871.8|17871.8|17885.13|17885.13|17871.8|17871.8|0
1605168970000|2020-11-12 08:16:10|17870.23|17870.23|17870.59|17870.59|17872.95|17872.95|17867.3|17867.3|0
1605168980000|2020-11-12 08:16:20|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|0
1605168990000|2020-11-12 08:16:30|17870.59|17870.59|17869.38|17869.38|17870.59|17870.59|17869.38|17869.38|0
1605169000000|2020-11-12 08:16:40|17860.9|17860.9|17867.6|17867.6|17867.6|17867.6|17860.9|17860.9|0
1605169010000|2020-11-12 08:16:50|17859.13|17859.13|17861.95|17861.95|17861.95|17861.95|17859.13|17859.13|0
1605169020000|2020-11-12 08:17:00|17863.37|17863.37|17864.28|17864.28|17864.28|17864.28|17863.37|17863.37|0
1605169040000|2020-11-12 08:17:20|17863.07|17863.07|17869.5|17869.5|17870.73|17870.73|17856.61|17856.61|0
1605169050000|2020-11-12 08:17:30|17869.25|17869.25|17865.2|17865.2|17869.25|17869.25|17864.46|17864.46|0
1605169060000|2020-11-12 08:17:40|17865.6|17865.6|17867.37|17867.37|17867.37|17867.37|17861.72|17861.72|0
1605169070000|2020-11-12 08:17:50|17865.54|17865.54|17866.16|17866.16|17866.16|17866.16|17858.73|17858.73|0
1605169080000|2020-11-12 08:18:00|17864.03|17864.03|17866.62|17866.62|17866.62|17866.62|17864.03|17864.03|0
1605169090000|2020-11-12 08:18:10|17867.07|17867.07|17866.36|17866.36|17867.07|17867.07|17866.36|17866.36|0
1605169100000|2020-11-12 08:18:20|17865|17865|17858.14|17858.14|17865|17865|17858.14|17858.14|0
1605169110000|2020-11-12 08:18:30|17860.97|17860.97|17863.79|17863.79|17863.79|17863.79|17860.97|17860.97|0
1605169120000|2020-11-12 08:18:40|17855.32|17855.32|17856.23|17856.23|17856.23|17856.23|17855.32|17855.32|0
1605169130000|2020-11-12 08:18:50|17856.68|17856.68|17856.68|17856.68|17856.68|17856.68|17856.68|17856.68|0
1605169140000|2020-11-12 08:19:00|17856.8|17856.8|17854.99|17854.99|17856.8|17856.8|17854.99|17854.99|0
1605169150000|2020-11-12 08:19:10|17855.7|17855.7|17847.98|17847.98|17855.7|17855.7|17847.98|17847.98|0
1605169160000|2020-11-12 08:19:20|17846.56|17846.56|17840.91|17840.91|17846.56|17846.56|17840.91|17840.91|0
1605169180000|2020-11-12 08:19:40|17842.58|17842.58|17839.75|17839.75|17842.58|17842.58|17839.75|17839.75|0
1605169200000|2020-11-12 08:20:00|17834.1|17834.1|17834.1|17834.1|17834.1|17834.1|17834.1|17834.1|0
1605169210000|2020-11-12 08:20:10|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|0
1605169220000|2020-11-12 08:20:20|17835.31|17835.31|17836.29|17836.29|17836.29|17836.29|17835.31|17835.31|0
1605169230000|2020-11-12 08:20:30|17835.04|17835.04|17837.44|17837.44|17837.44|17837.44|17831.79|17831.79|0
1605169250000|2020-11-12 08:20:50|17828.97|17828.97|17821.92|17821.92|17831.79|17831.79|17821.92|17821.92|0
1605169270000|2020-11-12 08:21:10|17820.5|17820.5|17819.99|17819.99|17820.5|17820.5|17819.99|17819.99|0
1605169280000|2020-11-12 08:21:20|17818.51|17818.51|17818.51|17818.51|17818.51|17818.51|17818.51|17818.51|0
1605169290000|2020-11-12 08:21:30|17816.86|17816.86|17812.61|17812.61|17816.86|17816.86|17812.61|17812.61|0
1605169300000|2020-11-12 08:21:40|17811.62|17811.62|17810.77|17810.77|17812.61|17812.61|17810.52|17810.52|0
1605169310000|2020-11-12 08:21:50|17811.51|17811.51|17805.27|17805.27|17811.51|17811.51|17805.27|17805.27|0
1605169320000|2020-11-12 08:22:00|17800.93|17800.93|17801.51|17801.51|17807.98|17807.98|17800.93|17800.93|0
1605169330000|2020-11-12 08:22:10|17801.27|17801.27|17799.92|17799.92|17801.27|17801.27|17798.44|17798.44|0
1605169340000|2020-11-12 08:22:20|17805.57|17805.57|17806.73|17806.73|17806.73|17806.73|17805.57|17805.57|0
1605169350000|2020-11-12 08:22:30|17805.5|17805.5|17805.5|17805.5|17805.5|17805.5|17805.5|17805.5|0
1605169360000|2020-11-12 08:22:40|17805.25|17805.25|17803.03|17803.03|17805.25|17805.25|17803.03|17803.03|0
1605169370000|2020-11-12 08:22:50|17803.77|17803.77|17804.02|17804.02|17804.02|17804.02|17803.77|17803.77|0
1605169380000|2020-11-12 08:23:00|17801.66|17801.66|17798.58|17798.58|17801.66|17801.66|17798.33|17798.33|0
1605169390000|2020-11-12 08:23:10|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|17795.75|0
1605169400000|2020-11-12 08:23:20|17795.04|17795.04|17794.55|17794.55|17795.04|17795.04|17794.55|17794.55|0
1605169410000|2020-11-12 08:23:30|17793.74|17793.74|17795.79|17795.79|17795.79|17795.79|17792.05|17792.05|0
1605169420000|2020-11-12 08:23:40|17794.98|17794.98|17792.84|17792.84|17796.68|17796.68|17792.84|17792.84|0
1605169430000|2020-11-12 08:23:50|17792.1|17792.1|17784.16|17784.16|17792.1|17792.1|17784.16|17784.16|0
1605169440000|2020-11-12 08:24:00|17784.68|17784.68|17798.29|17798.29|17800.1|17800.1|17784.68|17784.68|0
1605169450000|2020-11-12 08:24:10|17799.31|17799.31|17799.05|17799.05|17799.31|17799.31|17799.05|17799.05|0
1605169460000|2020-11-12 08:24:20|17800.67|17800.67|17790.62|17790.62|17800.95|17800.95|17790.62|17790.62|0
1605169470000|2020-11-12 08:24:30|17789.84|17789.84|17790.65|17790.65|17790.65|17790.65|17789.84|17789.84|0
1605169480000|2020-11-12 08:24:40|17788.62|17788.62|17788.22|17788.22|17788.62|17788.62|17788.22|17788.22|0
1605169500000|2020-11-12 08:25:00|17784.59|17784.59|17773.31|17773.31|17784.59|17784.59|17773.31|17773.31|0
1605169510000|2020-11-12 08:25:10|17771.04|17771.04|17782.13|17782.13|17782.37|17782.37|17770.59|17770.59|0
1605169520000|2020-11-12 08:25:20|17781.39|17781.39|17782.13|17782.13|17782.37|17782.37|17781.39|17781.39|0
1605169530000|2020-11-12 08:25:30|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|0
1605169540000|2020-11-12 08:25:40|17780.52|17780.52|17780.78|17780.78|17780.78|17780.78|17780.52|17780.52|0
1605169550000|2020-11-12 08:25:50|17781.04|17781.04|17783.86|17783.86|17783.86|17783.86|17781.04|17781.04|0
1605169560000|2020-11-12 08:26:00|17781.73|17781.73|17777.5|17777.5|17782.19|17782.19|17777.26|17777.26|0
1605169580000|2020-11-12 08:26:20|17777.76|17777.76|17776.71|17776.71|17778.67|17778.67|17776.71|17776.71|0
1605169590000|2020-11-12 08:26:30|17773.83|17773.83|17774.22|17774.22|17774.63|17774.63|17773.73|17773.73|0
1605169600000|2020-11-12 08:26:40|17772.09|17772.09|17769.26|17769.26|17772.09|17772.09|17769.26|17769.26|0
1605169610000|2020-11-12 08:26:50|17769.52|17769.52|17776.58|17776.58|17776.58|17776.58|17769.52|17769.52|0
1605169620000|2020-11-12 08:27:00|17779.4|17779.4|17779.4|17779.4|17779.4|17779.4|17779.4|17779.4|0
1605169630000|2020-11-12 08:27:10|17778.69|17778.69|17784.88|17784.88|17786.2|17786.2|17778.69|17778.69|0
1605169640000|2020-11-12 08:27:20|17784.65|17784.65|17792.82|17792.82|17794.14|17794.14|17784.65|17784.65|0
1605169650000|2020-11-12 08:27:30|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|0
1605169660000|2020-11-12 08:27:40|17791.77|17791.77|17789.38|17789.38|17791.77|17791.77|17789.38|17789.38|0
1605169670000|2020-11-12 08:27:50|17788.67|17788.67|17785.85|17785.85|17788.67|17788.67|17785.85|17785.85|0
1605169680000|2020-11-12 08:28:00|17785.14|17785.14|17783.02|17783.02|17785.85|17785.85|17783.02|17783.02|0
1605169690000|2020-11-12 08:28:10|17782.04|17782.04|17780.52|17780.52|17782.04|17782.04|17778.5|17778.5|0
1605169700000|2020-11-12 08:28:20|17779.1|17779.1|17779.1|17779.1|17779.1|17779.1|17779.1|17779.1|0
1605169710000|2020-11-12 08:28:30|17775.02|17775.02|17772.8|17772.8|17775.02|17775.02|17772.8|17772.8|0
1605169720000|2020-11-12 08:28:40|17774.03|17774.03|17774.28|17774.28|17774.28|17774.28|17773.79|17773.79|0
1605169730000|2020-11-12 08:28:50|17771.15|17771.15|17771.15|17771.15|17771.15|17771.15|17771.15|17771.15|0
1605169740000|2020-11-12 08:29:00|17771.4|17771.4|17771.4|17771.4|17771.4|17771.4|17771.4|17771.4|0
1605169750000|2020-11-12 08:29:10|17771.15|17771.15|17776.31|17776.31|17776.8|17776.8|17771.15|17771.15|0
1605169760000|2020-11-12 08:29:20|17776.72|17776.72|17787.65|17787.65|17787.65|17787.65|17776.72|17776.72|0
1605169770000|2020-11-12 08:29:30|17790.47|17790.47|17790.47|17790.47|17790.47|17790.47|17790.47|17790.47|0
1605169780000|2020-11-12 08:29:40|17790.07|17790.07|17792.89|17792.89|17792.89|17792.89|17790.07|17790.07|0
1605169790000|2020-11-12 08:29:50|17795.72|17795.72|17790.07|17790.07|17796.21|17796.21|17790.07|17790.07|0
1605169800000|2020-11-12 08:30:00|17789.36|17789.36|17788.45|17788.45|17789.36|17789.36|17788.45|17788.45|0
1605169820000|2020-11-12 08:30:20|17791.27|17791.27|17789.3|17789.3|17791.27|17791.27|17789.3|17789.3|0
1605169840000|2020-11-12 08:30:40|17788.52|17788.52|17790.87|17790.87|17790.87|17790.87|17788.05|17788.05|0
1605169850000|2020-11-12 08:30:50|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|0
1605169860000|2020-11-12 08:31:00|17792.71|17792.71|17792.71|17792.71|17792.71|17792.71|17792.71|17792.71|0
1605169870000|2020-11-12 08:31:10|17792.45|17792.45|17783.98|17783.98|17792.45|17792.45|17783.98|17783.98|0
1605169880000|2020-11-12 08:31:20|17784.43|17784.43|17784.43|17784.43|17784.43|17784.43|17784.43|17784.43|0
1605169890000|2020-11-12 08:31:30|17778.78|17778.78|17778.78|17778.78|17778.78|17778.78|17778.78|17778.78|0
1605169900000|2020-11-12 08:31:40|17787.26|17787.26|17791.47|17791.47|17791.47|17791.47|17787.26|17787.26|0
1605169910000|2020-11-12 08:31:50|17790|17790|17790.02|17790.02|17792.82|17792.82|17790|17790|0
1605169920000|2020-11-12 08:32:00|17790.95|17790.95|17785.17|17785.17|17790.95|17790.95|17784.89|17784.89|0
1605169930000|2020-11-12 08:32:10|17786.59|17786.59|17780.94|17780.94|17786.59|17786.59|17780.94|17780.94|0
1605169940000|2020-11-12 08:32:20|17781.38|17781.38|17783.77|17783.77|17783.77|17783.77|17781.38|17781.38|0
1605169950000|2020-11-12 08:32:30|17784.75|17784.75|17785.58|17785.58|17786.48|17786.48|17784.75|17784.75|0
1605169970000|2020-11-12 08:32:50|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|0
1605169980000|2020-11-12 08:33:00|17790.19|17790.19|17790.9|17790.9|17790.9|17790.9|17790.19|17790.19|0
1605169990000|2020-11-12 08:33:10|17792.32|17792.32|17795.43|17795.43|17796.1|17796.1|17792.32|17792.32|0
1605170000000|2020-11-12 08:33:20|17798.15|17798.15|17798.93|17798.93|17798.93|17798.93|17798.15|17798.15|0
1605170010000|2020-11-12 08:33:30|17800.35|17800.35|17806.07|17806.07|17806.78|17806.78|17800.35|17800.35|0
1605170020000|2020-11-12 08:33:40|17803.29|17803.29|17803.29|17803.29|17804|17804|17803.29|17803.29|0
1605170030000|2020-11-12 08:33:50|17803.8|17803.8|17806.63|17806.63|17806.63|17806.63|17803.8|17803.8|0
1605170040000|2020-11-12 08:34:00|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|0
1605170050000|2020-11-12 08:34:10|17807.71|17807.71|17823.71|17823.71|17823.71|17823.71|17807.71|17807.71|0
1605170060000|2020-11-12 08:34:20|17825.44|17825.44|17827.52|17827.52|17827.52|17827.52|17825.44|17825.44|0
1605170080000|2020-11-12 08:34:40|17829.65|17829.65|17830.76|17830.76|17830.76|17830.76|17829.65|17829.65|0
1605170090000|2020-11-12 08:34:50|17831.01|17831.01|17833.28|17833.28|17833.28|17833.28|17831.01|17831.01|0
1605170100000|2020-11-12 08:35:00|17836.1|17836.1|17838.34|17838.34|17838.93|17838.93|17836.1|17836.1|0
1605170110000|2020-11-12 08:35:10|17838.09|17838.09|17838.33|17838.33|17839.71|17839.71|17838.09|17838.09|0
1605170120000|2020-11-12 08:35:20|17837.62|17837.62|17836.6|17836.6|17837.62|17837.62|17836.6|17836.6|0
1605170130000|2020-11-12 08:35:30|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|0
1605170140000|2020-11-12 08:35:40|17836.12|17836.12|17838.25|17838.25|17838.25|17838.25|17836.12|17836.12|0
1605170150000|2020-11-12 08:35:50|17837.54|17837.54|17835.53|17835.53|17837.54|17837.54|17834.72|17834.72|0
1605170160000|2020-11-12 08:36:00|17829.88|17829.88|17828.16|17828.16|17829.88|17829.88|17828.16|17828.16|0
1605170170000|2020-11-12 08:36:10|17829.18|17829.18|17835.08|17835.08|17835.08|17835.08|17829.18|17829.18|0
1605170180000|2020-11-12 08:36:20|17832.26|17832.26|17831.81|17831.81|17832.26|17832.26|17831.81|17831.81|0
1605170190000|2020-11-12 08:36:30|17831|17831|17831|17831|17831|17831|17831|17831|0
1605170200000|2020-11-12 08:36:40|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|0
1605170210000|2020-11-12 08:36:50|17830.85|17830.85|17830.85|17830.85|17830.85|17830.85|17830.85|17830.85|0
1605170220000|2020-11-12 08:37:00|17828|17828|17828.53|17828.53|17828.53|17828.53|17828|17828|0
1605170230000|2020-11-12 08:37:10|17828.12|17828.12|17828.93|17828.93|17828.93|17828.93|17827.72|17827.72|0
1605170240000|2020-11-12 08:37:20|17828.12|17828.12|17834.03|17834.03|17834.03|17834.03|17828.12|17828.12|0
1605170250000|2020-11-12 08:37:30|17833.32|17833.32|17826.35|17826.35|17833.32|17833.32|17826.35|17826.35|0
1605170260000|2020-11-12 08:37:40|17825.64|17825.64|17824.69|17824.69|17825.74|17825.74|17824.12|17824.12|0
1605170270000|2020-11-12 08:37:50|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|0
1605170280000|2020-11-12 08:38:00|17827.75|17827.75|17827.75|17827.75|17827.75|17827.75|17827.75|17827.75|0
1605170300000|2020-11-12 08:38:20|17827.49|17827.49|17827.24|17827.24|17827.49|17827.49|17827.24|17827.24|0
1605170310000|2020-11-12 08:38:30|17827.95|17827.95|17816.65|17816.65|17827.95|17827.95|17816.65|17816.65|0
1605170320000|2020-11-12 08:38:40|17816.91|17816.91|17817.34|17817.34|17817.59|17817.59|17814.77|17814.77|0
1605170330000|2020-11-12 08:38:50|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|0
1605170340000|2020-11-12 08:39:00|17822.28|17822.28|17821.82|17821.82|17822.28|17822.28|17821.57|17821.57|0
1605170350000|2020-11-12 08:39:10|17824.65|17824.65|17824.18|17824.18|17824.65|17824.65|17823.94|17823.94|0
1605170360000|2020-11-12 08:39:20|17823.94|17823.94|17830.5|17830.5|17830.5|17830.5|17823.94|17823.94|0
1605170370000|2020-11-12 08:39:30|17829.69|17829.69|17831.76|17831.76|17831.76|17831.76|17829.69|17829.69|0
1605170380000|2020-11-12 08:39:40|17832.47|17832.47|17821.15|17821.15|17832.47|17832.47|17821.15|17821.15|0
1605170390000|2020-11-12 08:39:50|17820.23|17820.23|17819.76|17819.76|17820.23|17820.23|17819.3|17819.3|0
1605170410000|2020-11-12 08:40:10|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|0
1605170420000|2020-11-12 08:40:20|17816.72|17816.72|17816.72|17816.72|17816.72|17816.72|17816.72|17816.72|0
1605170430000|2020-11-12 08:40:30|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17816.69|17816.69|0
1605170440000|2020-11-12 08:40:40|17814.35|17814.35|17814.61|17814.61|17814.61|17814.61|17814.35|17814.35|0
1605170450000|2020-11-12 08:40:50|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|0
1605170460000|2020-11-12 08:41:00|17807.61|17807.61|17813.26|17813.26|17813.26|17813.26|17807.61|17807.61|0
1605170470000|2020-11-12 08:41:10|17816.08|17816.08|17813.26|17813.26|17816.08|17816.08|17813.26|17813.26|0
1605170480000|2020-11-12 08:41:20|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|0
1605170490000|2020-11-12 08:41:30|17815.27|17815.27|17815.27|17815.27|17815.27|17815.27|17812.45|17812.45|0
1605170500000|2020-11-12 08:41:40|17818.1|17818.1|17817.58|17817.58|17818.1|17818.1|17817.58|17817.58|0
1605170530000|2020-11-12 08:42:10|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|17817.4|17817.4|0
1605170540000|2020-11-12 08:42:20|17818.52|17818.52|17821.52|17821.52|17823.15|17823.15|17818.52|17818.52|0
1605170560000|2020-11-12 08:42:40|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|0
1605170570000|2020-11-12 08:42:50|17824.6|17824.6|17825.53|17825.53|17825.53|17825.53|17824.6|17824.6|0
1605170580000|2020-11-12 08:43:00|17828.35|17828.35|17830.73|17830.73|17830.73|17830.73|17828.35|17828.35|0
1605170590000|2020-11-12 08:43:10|17833.19|17833.19|17831.78|17831.78|17835.32|17835.32|17831.78|17831.78|0
1605170600000|2020-11-12 08:43:20|17832.45|17832.45|17829.97|17829.97|17832.45|17832.45|17829.97|17829.97|0
1605170610000|2020-11-12 08:43:30|17827.36|17827.36|17826.6|17826.6|17827.36|17827.36|17826.6|17826.6|0
1605170620000|2020-11-12 08:43:40|17827.31|17827.31|17826.91|17826.91|17827.31|17827.31|17826.91|17826.91|0
1605170640000|2020-11-12 08:44:00|17827.02|17827.02|17829.73|17829.73|17829.73|17829.73|17826.91|17826.91|0
1605170650000|2020-11-12 08:44:10|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|0
1605170660000|2020-11-12 08:44:20|17824.41|17824.41|17826.95|17826.95|17826.95|17826.95|17824.41|17824.41|0
1605170670000|2020-11-12 08:44:30|17828.37|17828.37|17829.14|17829.14|17829.14|17829.14|17828.37|17828.37|0
1605170680000|2020-11-12 08:44:40|17828.4|17828.4|17830.51|17830.51|17830.51|17830.51|17827.69|17827.69|0
1605170700000|2020-11-12 08:45:00|17831.21|17831.21|17831.21|17831.21|17831.21|17831.21|17831.21|17831.21|0
1605170710000|2020-11-12 08:45:10|17830.5|17830.5|17826.06|17826.06|17831.71|17831.71|17826.06|17826.06|0
1605170720000|2020-11-12 08:45:20|17825.35|17825.35|17823.05|17823.05|17825.87|17825.87|17823.05|17823.05|0
1605170730000|2020-11-12 08:45:30|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|0
1605170740000|2020-11-12 08:45:40|17825.09|17825.09|17824.62|17824.62|17826.75|17826.75|17824.62|17824.62|0
1605170750000|2020-11-12 08:45:50|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|0
1605170760000|2020-11-12 08:46:00|17825.84|17825.84|17825.84|17825.84|17826.3|17826.3|17825.84|17825.84|0
1605170770000|2020-11-12 08:46:10|17826.89|17826.89|17828.4|17828.4|17828.4|17828.4|17826.89|17826.89|0
1605170780000|2020-11-12 08:46:20|17836.87|17836.87|17837.78|17837.78|17837.78|17837.78|17836.87|17836.87|0
1605170790000|2020-11-12 08:46:30|17836.42|17836.42|17835.93|17835.93|17836.42|17836.42|17835.93|17835.93|0
1605170800000|2020-11-12 08:46:40|17836.64|17836.64|17836.18|17836.18|17836.64|17836.64|17836.18|17836.18|0
1605170810000|2020-11-12 08:46:50|17841.83|17841.83|17841.83|17841.83|17841.83|17841.83|17841.83|17841.83|0
1605170830000|2020-11-12 08:47:10|17839.01|17839.01|17840.64|17840.64|17840.64|17840.64|17839.01|17839.01|0
1605170840000|2020-11-12 08:47:20|17841.2|17841.2|17843.87|17843.87|17843.87|17843.87|17841.2|17841.2|0
1605170850000|2020-11-12 08:47:30|17843.38|17843.38|17840.55|17840.55|17843.38|17843.38|17840.55|17840.55|0
1605170860000|2020-11-12 08:47:40|17840.81|17840.81|17840.81|17840.81|17840.81|17840.81|17840.81|17840.81|0
1605170870000|2020-11-12 08:47:50|17837.98|17837.98|17837.98|17837.98|17837.98|17837.98|17837.98|17837.98|0
1605170890000|2020-11-12 08:48:10|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|0
1605170900000|2020-11-12 08:48:20|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|0
1605170910000|2020-11-12 08:48:30|17845.3|17845.3|17848.38|17848.38|17848.38|17848.38|17845.3|17845.3|0
1605170920000|2020-11-12 08:48:40|17851.21|17851.21|17847.47|17847.47|17851.21|17851.21|17847.47|17847.47|0
1605170930000|2020-11-12 08:48:50|17848.14|17848.14|17848.14|17848.14|17848.14|17848.14|17848.14|17848.14|0
1605170950000|2020-11-12 08:49:10|17847.65|17847.65|17845.48|17845.48|17847.65|17847.65|17845.48|17845.48|0
1605170960000|2020-11-12 08:49:20|17848.3|17848.3|17851.13|17851.13|17851.13|17851.13|17848.3|17848.3|0
1605170990000|2020-11-12 08:49:50|17856.78|17856.78|17856.96|17856.96|17856.96|17856.96|17856.25|17856.25|0
1605171000000|2020-11-12 08:50:00|17856.52|17856.52|17856.96|17856.96|17856.96|17856.96|17856.52|17856.52|0
1605171010000|2020-11-12 08:50:10|17857.08|17857.08|17858.5|17858.5|17858.5|17858.5|17857.08|17857.08|0
1605171020000|2020-11-12 08:50:20|17858.24|17858.24|17859.7|17859.7|17859.81|17859.81|17858.24|17858.24|0
1605171030000|2020-11-12 08:50:30|17861.17|17861.17|17863.93|17863.93|17864.32|17864.32|17861.17|17861.17|0
1605171040000|2020-11-12 08:50:40|17863.4|17863.4|17864.12|17864.12|17864.12|17864.12|17863.4|17863.4|0
1605171050000|2020-11-12 08:50:50|17862.76|17862.76|17854.12|17854.12|17862.76|17862.76|17854.12|17854.12|0
1605171060000|2020-11-12 08:51:00|17853.67|17853.67|17844.67|17844.67|17853.67|17853.67|17843.44|17843.44|0
1605171070000|2020-11-12 08:51:10|17845.22|17845.22|17842.97|17842.97|17845.22|17845.22|17842.97|17842.97|0
1605171090000|2020-11-12 08:51:30|17851.45|17851.45|17851.73|17851.73|17854.27|17854.27|17851.45|17851.45|0
1605171100000|2020-11-12 08:51:40|17854.56|17854.56|17848.91|17848.91|17854.56|17854.56|17848.91|17848.91|0
1605171110000|2020-11-12 08:51:50|17848.39|17848.39|17846.56|17846.56|17848.39|17848.39|17846.56|17846.56|0
1605171120000|2020-11-12 08:52:00|17846.3|17846.3|17846.3|17846.3|17846.3|17846.3|17846.3|17846.3|0
1605171130000|2020-11-12 08:52:10|17843.06|17843.06|17842.54|17842.54|17843.06|17843.06|17842.54|17842.54|0
1605171140000|2020-11-12 08:52:20|17843.35|17843.35|17843.35|17843.35|17843.35|17843.35|17843.35|17843.35|0
1605171150000|2020-11-12 08:52:30|17846.18|17846.18|17840.01|17840.01|17846.18|17846.18|17839.75|17839.75|0
1605171160000|2020-11-12 08:52:40|17841.22|17841.22|17834.12|17834.12|17841.22|17841.22|17834.12|17834.12|0
1605171170000|2020-11-12 08:52:50|17832.7|17832.7|17831.41|17831.41|17832.7|17832.7|17830.7|17830.7|0
1605171190000|2020-11-12 08:53:10|17837.06|17837.06|17834.24|17834.24|17837.06|17837.06|17834.24|17834.24|0
1605171200000|2020-11-12 08:53:20|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|0
1605171210000|2020-11-12 08:53:30|17839.89|17839.89|17841.46|17841.46|17841.46|17841.46|17839.89|17839.89|0
1605171230000|2020-11-12 08:53:50|17840.35|17840.35|17839.93|17839.93|17840.45|17840.45|17839.93|17839.93|0
1605171250000|2020-11-12 08:54:10|17838.57|17838.57|17833.7|17833.7|17838.57|17838.57|17833.7|17833.7|0
1605171260000|2020-11-12 08:54:20|17836.52|17836.52|17837.99|17837.99|17837.99|17837.99|17835.16|17835.16|0
1605171270000|2020-11-12 08:54:30|17835.16|17835.16|17832.25|17832.25|17835.16|17835.16|17832.25|17832.25|0
1605171280000|2020-11-12 08:54:40|17835.07|17835.07|17831.26|17831.26|17835.07|17835.07|17831.26|17831.26|0
1605171290000|2020-11-12 08:54:50|17828.44|17828.44|17828.89|17828.89|17828.89|17828.89|17828.44|17828.44|0
1605171300000|2020-11-12 08:55:00|17829.6|17829.6|17829.95|17829.95|17831.09|17831.09|17829.32|17829.32|0
1605171310000|2020-11-12 08:55:10|17831.37|17831.37|17831.37|17831.37|17831.37|17831.37|17831.37|17831.37|0
1605171320000|2020-11-12 08:55:20|17825.72|17825.72|17826.46|17826.46|17826.46|17826.46|17825.72|17825.72|0
1605171340000|2020-11-12 08:55:40|17826.71|17826.71|17826.71|17826.71|17826.71|17826.71|17826.71|17826.71|0
1605171350000|2020-11-12 08:55:50|17826.2|17826.2|17824.78|17824.78|17826.2|17826.2|17824.78|17824.78|0
1605171360000|2020-11-12 08:56:00|17825.49|17825.49|17826.48|17826.48|17826.48|17826.48|17825.49|17825.49|0
1605171370000|2020-11-12 08:56:10|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|0
1605171380000|2020-11-12 08:56:20|17820.83|17820.83|17820.83|17820.83|17820.83|17820.83|17820.83|17820.83|0
1605171390000|2020-11-12 08:56:30|17823.66|17823.66|17820.83|17820.83|17823.66|17823.66|17820.83|17820.83|0
1605171400000|2020-11-12 08:56:40|17818.01|17818.01|17818.01|17818.01|17818.01|17818.01|17818.01|17818.01|0
1605171410000|2020-11-12 08:56:50|17818.53|17818.53|17815.65|17815.65|17818.53|17818.53|17815.65|17815.65|0
1605171420000|2020-11-12 08:57:00|17821.3|17821.3|17818.46|17818.46|17821.3|17821.3|17818.46|17818.46|0
1605171440000|2020-11-12 08:57:20|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.13|17815.13|0
1605171480000|2020-11-12 08:58:00|17814.94|17814.94|17815.39|17815.39|17815.39|17815.39|17814.94|17814.94|0
1605171490000|2020-11-12 08:58:10|17814.18|17814.18|17814.18|17814.18|17814.18|17814.18|17814.18|17814.18|0
1605171500000|2020-11-12 08:58:20|17816.81|17816.81|17820.74|17820.74|17820.74|17820.74|17816.81|17816.81|0
1605171510000|2020-11-12 08:58:30|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|0
1605171530000|2020-11-12 08:58:50|17816.04|17816.04|17813.72|17813.72|17816.55|17816.55|17813.72|17813.72|0
1605171570000|2020-11-12 08:59:30|17812.91|17812.91|17819.72|17819.72|17819.72|17819.72|17812.91|17812.91|0
1605171580000|2020-11-12 08:59:40|17819.01|17819.01|17814.41|17814.41|17819.01|17819.01|17814.41|17814.41|0
1605171590000|2020-11-12 08:59:50|17817.23|17817.23|17817.23|17817.23|17817.23|17817.23|17817.23|17817.23|0
1605171600000|2020-11-12 09:00:00|17818.04|17818.04|17819.02|17819.02|17819.26|17819.26|17818.04|17818.04|0
1605171610000|2020-11-12 09:00:10|17819.71|17819.71|17819.46|17819.46|17819.71|17819.71|17819.46|17819.46|0
1605171620000|2020-11-12 09:00:20|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|0
1605171640000|2020-11-12 09:00:40|17819.2|17819.2|17819.2|17819.2|17819.2|17819.2|17819.2|17819.2|0
1605171650000|2020-11-12 09:00:50|17820.67|17820.67|17821.24|17821.24|17821.27|17821.27|17820.67|17820.67|0
1605171660000|2020-11-12 09:01:00|17821.95|17821.95|17821.94|17821.94|17824.07|17824.07|17821.24|17821.24|0
1605171670000|2020-11-12 09:01:10|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|0
1605171680000|2020-11-12 09:01:20|17822.2|17822.2|17823.82|17823.82|17823.82|17823.82|17822.2|17822.2|0
1605171690000|2020-11-12 09:01:30|17824.06|17824.06|17836.56|17836.56|17837.05|17837.05|17824.06|17824.06|0
1605171700000|2020-11-12 09:01:40|17838.18|17838.18|17837.85|17837.85|17838.18|17838.18|17837.85|17837.85|0
1605171720000|2020-11-12 09:02:00|17838.35|17838.35|17837.01|17837.01|17838.35|17838.35|17836.22|17836.22|0
1605171730000|2020-11-12 09:02:10|17839.14|17839.14|17841.06|17841.06|17841.06|17841.06|17839.14|17839.14|0
1605171740000|2020-11-12 09:02:20|17841.8|17841.8|17843.7|17843.7|17843.7|17843.7|17841.31|17841.31|0
1605171750000|2020-11-12 09:02:30|17845.06|17845.06|17847.19|17847.19|17847.19|17847.19|17845.06|17845.06|0
1605171760000|2020-11-12 09:02:40|17847.93|17847.93|17849.55|17849.55|17849.79|17849.79|17847.93|17847.93|0
1605171770000|2020-11-12 09:02:50|17860.85|17860.85|17860.85|17860.85|17860.85|17860.85|17860.85|17860.85|0
1605171780000|2020-11-12 09:03:00|17860.57|17860.57|17861.52|17861.52|17861.52|17861.52|17860.57|17860.57|0
1605171790000|2020-11-12 09:03:10|17862.3|17862.3|17862.28|17862.28|17862.3|17862.3|17861.57|17861.57|0
1605171820000|2020-11-12 09:03:40|17867.93|17867.93|17870.75|17870.75|17870.75|17870.75|17867.93|17867.93|0
1605171840000|2020-11-12 09:04:00|17868.15|17868.15|17869.02|17869.02|17869.02|17869.02|17868.15|17868.15|0
1605171850000|2020-11-12 09:04:10|17869.73|17869.73|17870.29|17870.29|17870.29|17870.29|17867.46|17867.46|0
1605171860000|2020-11-12 09:04:20|17870.69|17870.69|17871.15|17871.15|17871.15|17871.15|17870.69|17870.69|0
1605171870000|2020-11-12 09:04:30|17872.06|17872.06|17872.77|17872.77|17872.77|17872.77|17872.06|17872.06|0
1605171880000|2020-11-12 09:04:40|17873.32|17873.32|17873.58|17873.58|17873.58|17873.58|17873.32|17873.32|0
1605171890000|2020-11-12 09:04:50|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|17874.03|0
1605171900000|2020-11-12 09:05:00|17874.29|17874.29|17874.8|17874.8|17875.08|17875.08|17874.29|17874.29|0
1605171910000|2020-11-12 09:05:10|17877.56|17877.56|17881.39|17881.39|17881.91|17881.91|17877.56|17877.56|0
1605171920000|2020-11-12 09:05:20|17880.98|17880.98|17878.04|17878.04|17880.98|17880.98|17878.04|17878.04|0
1605171930000|2020-11-12 09:05:30|17878.48|17878.48|17870.01|17870.01|17878.48|17878.48|17870.01|17870.01|0
1605171940000|2020-11-12 09:05:40|17867.1|17867.1|17862.92|17862.92|17867.1|17867.1|17862.92|17862.92|0
1605171960000|2020-11-12 09:06:00|17863.32|17863.32|17862.22|17862.22|17863.32|17863.32|17861.94|17861.94|0
1605171970000|2020-11-12 09:06:10|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|0
1605171990000|2020-11-12 09:06:30|17859.83|17859.83|17859.83|17859.83|17859.83|17859.83|17859.83|17859.83|0
1605172000000|2020-11-12 09:06:40|17859|17859|17859|17859|17859|17859|17859|17859|0
1605172010000|2020-11-12 09:06:50|17858.75|17858.75|17858.23|17858.23|17858.75|17858.75|17858.23|17858.23|0
1605172020000|2020-11-12 09:07:00|17861.05|17861.05|17861.05|17861.05|17861.05|17861.05|17860.65|17860.65|0
1605172030000|2020-11-12 09:07:10|17855.61|17855.61|17855.35|17855.35|17855.61|17855.61|17855.35|17855.35|0
1605172040000|2020-11-12 09:07:20|17854.57|17854.57|17848.58|17848.58|17854.57|17854.57|17848.58|17848.58|0
1605172050000|2020-11-12 09:07:30|17846.73|17846.73|17844.89|17844.89|17846.73|17846.73|17844.89|17844.89|0
1605172060000|2020-11-12 09:07:40|17844.65|17844.65|17850.3|17850.3|17850.3|17850.3|17844.65|17844.65|0
1605172070000|2020-11-12 09:07:50|17849.56|17849.56|17849.56|17849.56|17849.56|17849.56|17849.56|17849.56|0
1605172100000|2020-11-12 09:08:20|17851.69|17851.69|17851.69|17851.69|17851.69|17851.69|17851.69|17851.69|0
1605172110000|2020-11-12 09:08:30|17848.87|17848.87|17848.87|17848.87|17848.87|17848.87|17848.87|17848.87|0
1605172120000|2020-11-12 09:08:40|17852.04|17852.04|17853.87|17853.87|17853.87|17853.87|17852.04|17852.04|0
1605172130000|2020-11-12 09:08:50|17851.05|17851.05|17851.05|17851.05|17851.05|17851.05|17851.05|17851.05|0
1605172140000|2020-11-12 09:09:00|17848.22|17848.22|17848.22|17848.22|17848.22|17848.22|17848.22|17848.22|0
1605172150000|2020-11-12 09:09:10|17848.63|17848.63|17849.53|17849.53|17849.53|17849.53|17848.63|17848.63|0
1605172160000|2020-11-12 09:09:20|17850.75|17850.75|17849.39|17849.39|17850.75|17850.75|17849.39|17849.39|0
1605172170000|2020-11-12 09:09:30|17848.68|17848.68|17848.94|17848.94|17848.94|17848.94|17848.68|17848.68|0
1605172180000|2020-11-12 09:09:40|17849.43|17849.43|17848.62|17848.62|17849.43|17849.43|17848.62|17848.62|0
1605172190000|2020-11-12 09:09:50|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|0
1605172200000|2020-11-12 09:10:00|17849.46|17849.46|17847.97|17847.97|17849.46|17849.46|17847.97|17847.97|0
1605172210000|2020-11-12 09:10:10|17848.42|17848.42|17847.26|17847.26|17848.42|17848.42|17847.26|17847.26|0
1605172220000|2020-11-12 09:10:20|17847.02|17847.02|17851.05|17851.05|17852.67|17852.67|17847.02|17847.02|0
1605172230000|2020-11-12 09:10:30|17850.8|17850.8|17847.98|17847.98|17850.8|17850.8|17847.98|17847.98|0
1605172240000|2020-11-12 09:10:40|17847.72|17847.72|17846.93|17846.93|17850.46|17850.46|17846.93|17846.93|0
1605172250000|2020-11-12 09:10:50|17845.11|17845.11|17847.64|17847.64|17847.64|17847.64|17844.21|17844.21|0
1605172260000|2020-11-12 09:11:00|17847.18|17847.18|17852.83|17852.83|17852.83|17852.83|17847.18|17847.18|0
1605172270000|2020-11-12 09:11:10|17851.41|17851.41|17849.63|17849.63|17851.41|17851.41|17848.92|17848.92|0
1605172280000|2020-11-12 09:11:20|17846.8|17846.8|17846.8|17846.8|17846.8|17846.8|17846.07|17846.07|0
1605172290000|2020-11-12 09:11:30|17847.61|17847.61|17847.61|17847.61|17847.61|17847.61|17847.61|17847.61|0
1605172300000|2020-11-12 09:11:40|17846.92|17846.92|17842.51|17842.51|17847.33|17847.33|17842.51|17842.51|0
1605172310000|2020-11-12 09:11:50|17841.15|17841.15|17842.06|17842.06|17842.51|17842.51|17841.15|17841.15|0
1605172320000|2020-11-12 09:12:00|17842.51|17842.51|17840.69|17840.69|17842.51|17842.51|17839.23|17839.23|0
1605172330000|2020-11-12 09:12:10|17841.14|17841.14|17840.74|17840.74|17841.14|17841.14|17840.74|17840.74|0
1605172340000|2020-11-12 09:12:20|17843.56|17843.56|17849.21|17849.21|17849.21|17849.21|17843.11|17843.11|0
1605172350000|2020-11-12 09:12:30|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|0
1605172360000|2020-11-12 09:12:40|17849.5|17849.5|17849.5|17849.5|17849.5|17849.5|17849.5|17849.5|0
1605172370000|2020-11-12 09:12:50|17848.69|17848.69|17849.19|17849.19|17849.19|17849.19|17848.69|17848.69|0
1605172380000|2020-11-12 09:13:00|17852.01|17852.01|17848.82|17848.82|17852.01|17852.01|17848.82|17848.82|0
1605172390000|2020-11-12 09:13:10|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|0
1605172400000|2020-11-12 09:13:20|17851.42|17851.42|17849|17849|17851.42|17851.42|17848.6|17848.6|0
1605172410000|2020-11-12 09:13:30|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|0
1605172420000|2020-11-12 09:13:40|17843.35|17843.35|17846.17|17846.17|17846.17|17846.17|17843.35|17843.35|0
1605172430000|2020-11-12 09:13:50|17846.73|17846.73|17846.32|17846.32|17846.73|17846.73|17846.32|17846.32|0
1605172440000|2020-11-12 09:14:00|17846.83|17846.83|17846.83|17846.83|17846.83|17846.83|17846.83|17846.83|0
1605172490000|2020-11-12 09:14:50|17849.66|17849.66|17849.66|17849.66|17849.66|17849.66|17849.66|17849.66|0
1605172500000|2020-11-12 09:15:00|17849.71|17849.71|17857.15|17857.15|17858.05|17858.05|17849.71|17849.71|0
1605172510000|2020-11-12 09:15:10|17856.89|17856.89|17859.72|17859.72|17859.72|17859.72|17856.89|17856.89|0
1605172530000|2020-11-12 09:15:30|17858.29|17858.29|17854.72|17854.72|17858.29|17858.29|17854.72|17854.72|0
1605172540000|2020-11-12 09:15:40|17854.22|17854.22|17852.53|17852.53|17854.22|17854.22|17852.53|17852.53|0
1605172550000|2020-11-12 09:15:50|17852.3|17852.3|17851.33|17851.33|17852.3|17852.3|17851.33|17851.33|0
1605172560000|2020-11-12 09:16:00|17852.04|17852.04|17850.66|17850.66|17852.04|17852.04|17850.66|17850.66|0
1605172580000|2020-11-12 09:16:20|17848.33|17848.33|17848.05|17848.05|17848.33|17848.33|17848.05|17848.05|0
1605172590000|2020-11-12 09:16:30|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|0
1605172600000|2020-11-12 09:16:40|17847.42|17847.42|17847.88|17847.88|17847.88|17847.88|17847.42|17847.42|0
1605172610000|2020-11-12 09:16:50|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|0
1605172630000|2020-11-12 09:17:10|17853.78|17853.78|17850.96|17850.96|17853.78|17853.78|17850.96|17850.96|0
1605172640000|2020-11-12 09:17:20|17851.47|17851.47|17854.5|17854.5|17854.5|17854.5|17851.47|17851.47|0
1605172650000|2020-11-12 09:17:30|17853.79|17853.79|17853.79|17853.79|17853.79|17853.79|17853.79|17853.79|0
1605172670000|2020-11-12 09:17:50|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|0
1605172710000|2020-11-12 09:18:30|17853.93|17853.93|17853.48|17853.48|17853.93|17853.93|17853.48|17853.48|0
1605172720000|2020-11-12 09:18:40|17850.65|17850.65|17845|17845|17850.65|17850.65|17845|17845|0
1605172730000|2020-11-12 09:18:50|17844.56|17844.56|17847.38|17847.38|17847.38|17847.38|17844.56|17844.56|0
1605172740000|2020-11-12 09:19:00|17846.5|17846.5|17848.99|17848.99|17848.99|17848.99|17846.17|17846.17|0
1605172750000|2020-11-12 09:19:10|17849.25|17849.25|17849.65|17849.65|17849.65|17849.65|17849.25|17849.25|0
1605172760000|2020-11-12 09:19:20|17850.2|17850.2|17850.2|17850.2|17850.2|17850.2|17850.2|17850.2|0
1605172770000|2020-11-12 09:19:30|17847.38|17847.38|17845.86|17845.86|17847.38|17847.38|17845.86|17845.86|0
1605172780000|2020-11-12 09:19:40|17846.26|17846.26|17850.01|17850.01|17850.01|17850.01|17846.26|17846.26|0
1605172800000|2020-11-12 09:20:00|17848.75|17848.75|17848.49|17848.49|17848.75|17848.75|17848.49|17848.49|0
1605172810000|2020-11-12 09:20:10|17848.23|17848.23|17847.72|17847.72|17848.23|17848.23|17847.72|17847.72|0
1605172820000|2020-11-12 09:20:20|17844.89|17844.89|17844.89|17844.89|17844.89|17844.89|17844.89|17844.89|0
1605172830000|2020-11-12 09:20:30|17844.18|17844.18|17842.07|17842.07|17844.18|17844.18|17841.36|17841.36|0
1605172870000|2020-11-12 09:21:10|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|0
1605172890000|2020-11-12 09:21:30|17847.99|17847.99|17847.99|17847.99|17847.99|17847.99|17847.99|17847.99|0
1605172900000|2020-11-12 09:21:40|17847.59|17847.59|17844.9|17844.9|17847.59|17847.59|17844.9|17844.9|0
1605172910000|2020-11-12 09:21:50|17845.62|17845.62|17848.62|17848.62|17848.62|17848.62|17845.62|17845.62|0
1605172920000|2020-11-12 09:22:00|17848.17|17848.17|17848.66|17848.66|17848.66|17848.66|17848.17|17848.17|0
1605172930000|2020-11-12 09:22:10|17848.26|17848.26|17844.57|17844.57|17848.26|17848.26|17844.57|17844.57|0
1605172940000|2020-11-12 09:22:20|17845.08|17845.08|17845.08|17845.08|17845.08|17845.08|17845.08|17845.08|0
1605172950000|2020-11-12 09:22:30|17844.59|17844.59|17844.84|17844.84|17844.84|17844.84|17844.59|17844.59|0
1605172960000|2020-11-12 09:22:40|17845.55|17845.55|17845.55|17845.55|17845.55|17845.55|17845.55|17845.55|0
1605172980000|2020-11-12 09:23:00|17846.26|17846.26|17846.26|17846.26|17846.26|17846.26|17846.26|17846.26|0
1605173010000|2020-11-12 09:23:30|17846.81|17846.81|17846.79|17846.79|17847.03|17847.03|17846.57|17846.57|0
1605173020000|2020-11-12 09:23:40|17848.58|17848.58|17851.82|17851.82|17851.82|17851.82|17848.58|17848.58|0
1605173030000|2020-11-12 09:23:50|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|0
1605173050000|2020-11-12 09:24:10|17851.11|17851.11|17851.03|17851.03|17851.82|17851.82|17851.03|17851.03|0
1605173060000|2020-11-12 09:24:20|17853.86|17853.86|17851.74|17851.74|17853.86|17853.86|17848.92|17848.92|0
1605173070000|2020-11-12 09:24:30|17853.05|17853.05|17855.87|17855.87|17855.87|17855.87|17853.05|17853.05|0
1605173080000|2020-11-12 09:24:40|17856.78|17856.78|17859.98|17859.98|17859.98|17859.98|17856.78|17856.78|0
1605173090000|2020-11-12 09:24:50|17860.23|17860.23|17860.23|17860.23|17860.23|17860.23|17860.23|17860.23|0
1605173100000|2020-11-12 09:25:00|17861.65|17861.65|17858.92|17858.92|17861.65|17861.65|17858.11|17858.11|0
1605173110000|2020-11-12 09:25:10|17858.67|17858.67|17859.59|17859.59|17859.59|17859.59|17858.42|17858.42|0
1605173120000|2020-11-12 09:25:20|17861.17|17861.17|17860.78|17860.78|17861.32|17861.32|17860.27|17860.27|0
1605173130000|2020-11-12 09:25:30|17861.49|17861.49|17861.69|17861.69|17861.69|17861.69|17860.98|17860.98|0
1605173140000|2020-11-12 09:25:40|17864.51|17864.51|17864.51|17864.51|17864.51|17864.51|17864.51|17864.51|0
1605173150000|2020-11-12 09:25:50|17864.25|17864.25|17862.38|17862.38|17864.25|17864.25|17862.38|17862.38|0
1605173160000|2020-11-12 09:26:00|17858.75|17858.75|17853.82|17853.82|17858.75|17858.75|17853.82|17853.82|0
1605173170000|2020-11-12 09:26:10|17853.37|17853.37|17855.28|17855.28|17856.19|17856.19|17853.37|17853.37|0
1605173180000|2020-11-12 09:26:20|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|0
1605173190000|2020-11-12 09:26:30|17851.41|17851.41|17851.41|17851.41|17851.41|17851.41|17851.41|17851.41|0
1605173200000|2020-11-12 09:26:40|17848.59|17848.59|17848.59|17848.59|17848.59|17848.59|17848.59|17848.59|0
1605173210000|2020-11-12 09:26:50|17846.78|17846.78|17847.04|17847.04|17847.04|17847.04|17846.52|17846.52|0
1605173220000|2020-11-12 09:27:00|17846.33|17846.33|17850.74|17850.74|17850.74|17850.74|17845.09|17845.09|0
1605173230000|2020-11-12 09:27:10|17851.65|17851.65|17847.01|17847.01|17851.65|17851.65|17847.01|17847.01|0
1605173250000|2020-11-12 09:27:30|17846.3|17846.3|17847.01|17847.01|17847.01|17847.01|17846.3|17846.3|0
1605173260000|2020-11-12 09:27:40|17846.75|17846.75|17841.09|17841.09|17846.75|17846.75|17841.09|17841.09|0
1605173270000|2020-11-12 09:27:50|17839.16|17839.16|17838.01|17838.01|17839.16|17839.16|17838.01|17838.01|0
1605173300000|2020-11-12 09:28:20|17836.79|17836.79|17837.97|17837.97|17837.97|17837.97|17836.33|17836.33|0
1605173320000|2020-11-12 09:28:40|17837.52|17837.52|17837.12|17837.12|17837.52|17837.52|17837.12|17837.12|0
1605173330000|2020-11-12 09:28:50|17837.83|17837.83|17837.83|17837.83|17837.83|17837.83|17837.3|17837.3|0
1605173340000|2020-11-12 09:29:00|17838.54|17838.54|17837.83|17837.83|17838.54|17838.54|17837.83|17837.83|0
1605173350000|2020-11-12 09:29:10|17838.73|17838.73|17836.66|17836.66|17838.73|17838.73|17836.66|17836.66|0
1605173360000|2020-11-12 09:29:20|17836.14|17836.14|17836.97|17836.97|17836.97|17836.97|17836.14|17836.14|0
1605173370000|2020-11-12 09:29:30|17837.52|17837.52|17836.78|17836.78|17838.17|17838.17|17836.78|17836.78|0
1605173380000|2020-11-12 09:29:40|17833.95|17833.95|17835.26|17835.26|17835.26|17835.26|17833.95|17833.95|0
1605173390000|2020-11-12 09:29:50|17836.19|17836.19|17835.94|17835.94|17836.19|17836.19|17835.94|17835.94|0
1605173400000|2020-11-12 09:30:00|17838.77|17838.77|17838.77|17838.77|17838.77|17838.77|17838.77|17838.77|0
1605173410000|2020-11-12 09:30:10|17840.14|17840.14|17840.14|17840.14|17840.14|17840.14|17840.14|17840.14|0
1605173420000|2020-11-12 09:30:20|17840.66|17840.66|17843.49|17843.49|17843.49|17843.49|17840.66|17840.66|0
1605173430000|2020-11-12 09:30:30|17843.03|17843.03|17843.03|17843.03|17843.03|17843.03|17843.03|17843.03|0
1605173450000|2020-11-12 09:30:50|17843.74|17843.74|17845.17|17845.17|17845.17|17845.17|17843.74|17843.74|0
1605173460000|2020-11-12 09:31:00|17844.45|17844.45|17843.03|17843.03|17844.45|17844.45|17843.03|17843.03|0
1605173470000|2020-11-12 09:31:10|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|17842.48|0
1605173480000|2020-11-12 09:31:20|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|0
1605173490000|2020-11-12 09:31:30|17842.48|17842.48|17839.8|17839.8|17842.48|17842.48|17839.8|17839.8|0
1605173500000|2020-11-12 09:31:40|17840.2|17840.2|17841.77|17841.77|17841.77|17841.77|17839.8|17839.8|0
1605173510000|2020-11-12 09:31:50|17841.51|17841.51|17838.24|17838.24|17843.28|17843.28|17838.24|17838.24|0
1605173530000|2020-11-12 09:32:10|17835.42|17835.42|17834.02|17834.02|17836.85|17836.85|17834.02|17834.02|0
1605173550000|2020-11-12 09:32:30|17831.2|17831.2|17830.49|17830.49|17831.2|17831.2|17830.49|17830.49|0
1605173560000|2020-11-12 09:32:40|17827.66|17827.66|17822.67|17822.67|17827.66|17827.66|17822.67|17822.67|0
1605173570000|2020-11-12 09:32:50|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|0
1605173580000|2020-11-12 09:33:00|17823.22|17823.22|17823.93|17823.93|17823.93|17823.93|17823.22|17823.22|0
1605173590000|2020-11-12 09:33:10|17824.19|17824.19|17824.7|17824.7|17824.7|17824.7|17824.19|17824.19|0
1605173600000|2020-11-12 09:33:20|17826.18|17826.18|17826.66|17826.66|17826.91|17826.91|17826.18|17826.18|0
1605173610000|2020-11-12 09:33:30|17827.22|17827.22|17827.44|17827.44|17827.44|17827.44|17827.22|17827.22|0
1605173630000|2020-11-12 09:33:50|17827.89|17827.89|17828.35|17828.35|17828.35|17828.35|17827.89|17827.89|0
1605173640000|2020-11-12 09:34:00|17828.87|17828.87|17829.58|17829.58|17829.58|17829.58|17828.87|17828.87|0
1605173650000|2020-11-12 09:34:10|17829.17|17829.17|17827.06|17827.06|17829.88|17829.88|17827.06|17827.06|0
1605173660000|2020-11-12 09:34:20|17828.63|17828.63|17827.68|17827.68|17830.5|17830.5|17827.68|17827.68|0
1605173670000|2020-11-12 09:34:30|17827.92|17827.92|17827.68|17827.68|17827.92|17827.92|17827.68|17827.68|0
1605173680000|2020-11-12 09:34:40|17828.39|17828.39|17830.08|17830.08|17830.08|17830.08|17828.39|17828.39|0
1605173690000|2020-11-12 09:34:50|17829.63|17829.63|17829.37|17829.37|17829.63|17829.63|17829.37|17829.37|0
1605173700000|2020-11-12 09:35:00|17832.2|17832.2|17835.02|17835.02|17835.02|17835.02|17832.2|17832.2|0
1605173710000|2020-11-12 09:35:10|17836.64|17836.64|17837.2|17837.2|17837.65|17837.65|17836.64|17836.64|0
1605173720000|2020-11-12 09:35:20|17834.38|17834.38|17832.21|17832.21|17834.38|17834.38|17832.21|17832.21|0
1605173730000|2020-11-12 09:35:30|17832.92|17832.92|17832.92|17832.92|17832.92|17832.92|17832.92|17832.92|0
1605173740000|2020-11-12 09:35:40|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|17835.74|0
1605173760000|2020-11-12 09:36:00|17835.49|17835.49|17835.98|17835.98|17836.24|17836.24|17833.42|17833.42|0
1605173790000|2020-11-12 09:36:30|17838.8|17838.8|17839.97|17839.97|17842.8|17842.8|17838.8|17838.8|0
1605173800000|2020-11-12 09:36:40|17840.38|17840.38|17841.03|17841.03|17841.03|17841.03|17840.38|17840.38|0
1605173810000|2020-11-12 09:36:50|17841.44|17841.44|17841.44|17841.44|17841.44|17841.44|17841.44|17841.44|0
1605173820000|2020-11-12 09:37:00|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|0
1605173830000|2020-11-12 09:37:10|17839.84|17839.84|17839.84|17839.84|17839.84|17839.84|17839.84|17839.84|0
1605173840000|2020-11-12 09:37:20|17842.66|17842.66|17849.61|17849.61|17850.07|17850.07|17842.66|17842.66|0
1605173850000|2020-11-12 09:37:30|17850.32|17850.32|17855.65|17855.65|17855.65|17855.65|17848.88|17848.88|0
1605173860000|2020-11-12 09:37:40|17856.96|17856.96|17848.82|17848.82|17856.96|17856.96|17848.82|17848.82|0
1605173870000|2020-11-12 09:37:50|17849.23|17849.23|17847.1|17847.1|17849.23|17849.23|17847.1|17847.1|0
1605173880000|2020-11-12 09:38:00|17846.87|17846.87|17840.59|17840.59|17846.87|17846.87|17840.59|17840.59|0
1605173890000|2020-11-12 09:38:10|17840.06|17840.06|17839.35|17839.35|17840.06|17840.06|17839.35|17839.35|0
1605173910000|2020-11-12 09:38:30|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|0
1605173920000|2020-11-12 09:38:40|17838.09|17838.09|17837.38|17837.38|17838.09|17838.09|17837.38|17837.38|0
1605173930000|2020-11-12 09:38:50|17837.74|17837.74|17838.19|17838.19|17838.19|17838.19|17837.74|17837.74|0
1605173940000|2020-11-12 09:39:00|17838.73|17838.73|17836.16|17836.16|17838.99|17838.99|17836.16|17836.16|0
1605173950000|2020-11-12 09:39:10|17836.44|17836.44|17836.89|17836.89|17836.89|17836.89|17836.44|17836.44|0
1605173960000|2020-11-12 09:39:20|17836.44|17836.44|17836.58|17836.58|17836.58|17836.58|17836.18|17836.18|0
1605173990000|2020-11-12 09:39:50|17836.13|17836.13|17836.33|17836.33|17837.04|17837.04|17836.13|17836.13|0
1605174000000|2020-11-12 09:40:00|17836.78|17836.78|17840.32|17840.32|17840.32|17840.32|17836.78|17836.78|0
1605174010000|2020-11-12 09:40:10|17839.86|17839.86|17840.32|17840.32|17840.32|17840.32|17839.86|17839.86|0
1605174020000|2020-11-12 09:40:20|17843.14|17843.14|17843.33|17843.33|17843.33|17843.33|17843.14|17843.14|0
1605174030000|2020-11-12 09:40:30|17842.12|17842.12|17841.71|17841.71|17842.12|17842.12|17841.71|17841.71|0
1605174040000|2020-11-12 09:40:40|17841.26|17841.26|17842.42|17842.42|17842.42|17842.42|17841.26|17841.26|0
1605174050000|2020-11-12 09:40:50|17841.97|17841.97|17840.35|17840.35|17841.97|17841.97|17840.35|17840.35|0
1605174060000|2020-11-12 09:41:00|17841.06|17841.06|17841.31|17841.31|17841.31|17841.31|17841.06|17841.06|0
1605174070000|2020-11-12 09:41:10|17844.14|17844.14|17841.36|17841.36|17844.14|17844.14|17839.55|17839.55|0
1605174080000|2020-11-12 09:41:20|17840.96|17840.96|17839.97|17839.97|17840.96|17840.96|17839.97|17839.97|0
1605174090000|2020-11-12 09:41:30|17840.37|17840.37|17838.5|17838.5|17840.37|17840.37|17838.5|17838.5|0
1605174100000|2020-11-12 09:41:40|17837.59|17837.59|17837.82|17837.82|17837.82|17837.82|17837.59|17837.59|0
1605174110000|2020-11-12 09:41:50|17837.01|17837.01|17839.91|17839.91|17839.91|17839.91|17837.01|17837.01|0
1605174120000|2020-11-12 09:42:00|17839.66|17839.66|17838.95|17838.95|17839.66|17839.66|17838.49|17838.49|0
1605174130000|2020-11-12 09:42:10|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|0
1605174140000|2020-11-12 09:42:20|17834.2|17834.2|17832.47|17832.47|17834.34|17834.34|17832.47|17832.47|0
1605174180000|2020-11-12 09:43:00|17830.95|17830.95|17827.39|17827.39|17831.44|17831.44|17827.14|17827.14|0
1605174190000|2020-11-12 09:43:10|17826.68|17826.68|17823.85|17823.85|17826.68|17826.68|17823.85|17823.85|0
1605174200000|2020-11-12 09:43:20|17821.03|17821.03|17821.69|17821.69|17821.93|17821.93|17820.57|17820.57|0
1605174210000|2020-11-12 09:43:30|17824.52|17824.52|17824.52|17824.52|17824.52|17824.52|17824.52|17824.52|0
1605174220000|2020-11-12 09:43:40|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|0
1605174230000|2020-11-12 09:43:50|17825.2|17825.2|17824.49|17824.49|17825.2|17825.2|17824.49|17824.49|0
1605174240000|2020-11-12 09:44:00|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|0
1605174250000|2020-11-12 09:44:10|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|17821.67|17821.67|0
1605174260000|2020-11-12 09:44:20|17821.67|17821.67|17822.38|17822.38|17822.38|17822.38|17821.67|17821.67|0
1605174270000|2020-11-12 09:44:30|17822.64|17822.64|17822.38|17822.38|17822.64|17822.64|17822.38|17822.38|0
1605174290000|2020-11-12 09:44:50|17822.9|17822.9|17823.76|17823.76|17823.76|17823.76|17822.9|17822.9|0
1605174300000|2020-11-12 09:45:00|17823.05|17823.05|17822.13|17822.13|17823.05|17823.05|17822.13|17822.13|0
1605174310000|2020-11-12 09:45:10|17822.59|17822.59|17826.16|17826.16|17826.61|17826.61|17822.59|17822.59|0
1605174330000|2020-11-12 09:45:30|17824.77|17824.77|17824.37|17824.37|17824.77|17824.77|17824.37|17824.37|0
1605174350000|2020-11-12 09:45:50|17825.08|17825.08|17827.18|17827.18|17827.18|17827.18|17825.08|17825.08|0
1605174360000|2020-11-12 09:46:00|17826.73|17826.73|17826.16|17826.16|17827.13|17827.13|17826.16|17826.16|0
1605174390000|2020-11-12 09:46:30|17826.57|17826.57|17826.56|17826.56|17826.82|17826.82|17826.56|17826.56|0
1605174400000|2020-11-12 09:46:40|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|0
1605174410000|2020-11-12 09:46:50|17823.18|17823.18|17823.43|17823.43|17823.43|17823.43|17823.18|17823.18|0
1605174420000|2020-11-12 09:47:00|17826.25|17826.25|17826.1|17826.1|17826.81|17826.81|17826.1|17826.1|0
1605174430000|2020-11-12 09:47:10|17823.27|17823.27|17823.27|17823.27|17823.27|17823.27|17823.27|17823.27|0
1605174440000|2020-11-12 09:47:20|17822.75|17822.75|17823.26|17823.26|17823.26|17823.26|17822.75|17822.75|0
1605174450000|2020-11-12 09:47:30|17824.86|17824.86|17823.23|17823.23|17826.06|17826.06|17823.23|17823.23|0
1605174460000|2020-11-12 09:47:40|17826.06|17826.06|17826.06|17826.06|17826.06|17826.06|17826.06|17826.06|0
1605174470000|2020-11-12 09:47:50|17827.44|17827.44|17829.27|17829.27|17829.27|17829.27|17827.44|17827.44|0
1605174480000|2020-11-12 09:48:00|17829|17829|17829|17829|17829|17829|17828.74|17828.74|0
1605174490000|2020-11-12 09:48:10|17831.83|17831.83|17832.31|17832.31|17832.31|17832.31|17831.83|17831.83|0
1605174500000|2020-11-12 09:48:20|17837.95|17837.95|17837.95|17837.95|17837.95|17837.95|17837.95|17837.95|0
1605174510000|2020-11-12 09:48:30|17838.36|17838.36|17838.36|17838.36|17838.36|17838.36|17838.36|17838.36|0
1605174530000|2020-11-12 09:48:50|17835.53|17835.53|17835.8|17835.8|17835.8|17835.8|17835.53|17835.53|0
1605174540000|2020-11-12 09:49:00|17836.7|17836.7|17834.84|17834.84|17837.67|17837.67|17834.84|17834.84|0
1605174580000|2020-11-12 09:49:40|17835.8|17835.8|17835.8|17835.8|17835.8|17835.8|17835.8|17835.8|0
1605174590000|2020-11-12 09:49:50|17835.91|17835.91|17836.36|17836.36|17836.36|17836.36|17835.91|17835.91|0
1605174600000|2020-11-12 09:50:00|17833.54|17833.54|17832.38|17832.38|17833.54|17833.54|17832.38|17832.38|0
1605174660000|2020-11-12 09:51:00|17831.39|17831.39|17832.9|17832.9|17834.77|17834.77|17831.39|17831.39|0
1605174680000|2020-11-12 09:51:20|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|0
1605174730000|2020-11-12 09:52:10|17832.64|17832.64|17833.1|17833.1|17833.1|17833.1|17832.64|17832.64|0
1605174740000|2020-11-12 09:52:20|17834.97|17834.97|17837.16|17837.16|17837.16|17837.16|17834.83|17834.83|0
1605174750000|2020-11-12 09:52:30|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1605174760000|2020-11-12 09:52:40|17838.31|17838.31|17838.76|17838.76|17838.76|17838.76|17838.31|17838.31|0
1605174770000|2020-11-12 09:52:50|17839.76|17839.76|17843.7|17843.7|17843.7|17843.7|17839.76|17839.76|0
1605174780000|2020-11-12 09:53:00|17843.48|17843.48|17842.77|17842.77|17843.48|17843.48|17842.77|17842.77|0
1605174790000|2020-11-12 09:53:10|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|0
1605174800000|2020-11-12 09:53:20|17841.81|17841.81|17842.83|17842.83|17842.83|17842.83|17841.81|17841.81|0
1605174810000|2020-11-12 09:53:30|17842.58|17842.58|17842.88|17842.88|17842.88|17842.88|17841.66|17841.66|0
1605174830000|2020-11-12 09:53:50|17840.06|17840.06|17840.06|17840.06|17840.06|17840.06|17840.06|17840.06|0
1605174840000|2020-11-12 09:54:00|17837.23|17837.23|17839.14|17839.14|17839.14|17839.14|17837.23|17837.23|0
1605174850000|2020-11-12 09:54:10|17839.93|17839.93|17841.33|17841.33|17841.33|17841.33|17839.93|17839.93|0
1605174860000|2020-11-12 09:54:20|17842.81|17842.81|17842.81|17842.81|17842.81|17842.81|17842.81|17842.81|0
1605174870000|2020-11-12 09:54:30|17843.26|17843.26|17843.72|17843.72|17843.72|17843.72|17843.26|17843.26|0
1605174880000|2020-11-12 09:54:40|17844.43|17844.43|17849.45|17849.45|17849.45|17849.45|17844.43|17844.43|0
1605174900000|2020-11-12 09:55:00|17844.51|17844.51|17844.77|17844.77|17845.3|17845.3|17844.51|17844.51|0
1605174910000|2020-11-12 09:55:10|17845.02|17845.02|17847.6|17847.6|17847.84|17847.84|17845.02|17845.02|0
1605174920000|2020-11-12 09:55:20|17848|17848|17849.24|17849.24|17849.24|17849.24|17848|17848|0
1605174940000|2020-11-12 09:55:40|17848.53|17848.53|17848.53|17848.53|17848.53|17848.53|17848.53|17848.53|0
1605174960000|2020-11-12 09:56:00|17848.99|17848.99|17846.17|17846.17|17849.5|17849.5|17846.17|17846.17|0
1605174970000|2020-11-12 09:56:10|17846.88|17846.88|17846.88|17846.88|17846.88|17846.88|17846.88|17846.88|0
1605174980000|2020-11-12 09:56:20|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|0
1605174990000|2020-11-12 09:56:30|17847.03|17847.03|17848.14|17848.14|17848.14|17848.14|17847.03|17847.03|0
1605175000000|2020-11-12 09:56:40|17847.88|17847.88|17847.88|17847.88|17847.88|17847.88|17847.88|17847.88|0
1605175020000|2020-11-12 09:57:00|17848.95|17848.95|17849.65|17849.65|17849.65|17849.65|17848.95|17848.95|0
1605175030000|2020-11-12 09:57:10|17849.39|17849.39|17851.01|17851.01|17851.01|17851.01|17849.39|17849.39|0
1605175040000|2020-11-12 09:57:20|17853.03|17853.03|17854.63|17854.63|17857.2|17857.2|17853.03|17853.03|0
1605175050000|2020-11-12 09:57:30|17855.99|17855.99|17855.99|17855.99|17855.99|17855.99|17855.99|17855.99|0
1605175060000|2020-11-12 09:57:40|17856.9|17856.9|17856.9|17856.9|17856.9|17856.9|17856.9|17856.9|0
1605175080000|2020-11-12 09:58:00|17858.32|17858.32|17864.16|17864.16|17864.16|17864.16|17858.32|17858.32|0
1605175090000|2020-11-12 09:58:10|17864.42|17864.42|17864.67|17864.67|17864.67|17864.67|17864.42|17864.42|0
1605175100000|2020-11-12 09:58:20|17865.58|17865.58|17865.58|17865.58|17865.58|17865.58|17865.58|17865.58|0
1605175110000|2020-11-12 09:58:30|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|17866.97|0
1605175130000|2020-11-12 09:58:50|17867.21|17867.21|17867.21|17867.21|17867.21|17867.21|17867.21|17867.21|0
1605175140000|2020-11-12 09:59:00|17867.47|17867.47|17867.47|17867.47|17867.47|17867.47|17867.47|17867.47|0
1605175150000|2020-11-12 09:59:10|17868.18|17868.18|17867.77|17867.77|17868.18|17868.18|17867.77|17867.77|0
1605175170000|2020-11-12 09:59:30|17868.47|17868.47|17870.6|17870.6|17870.6|17870.6|17867.77|17867.77|0
1605175180000|2020-11-12 09:59:40|17867.77|17867.77|17868.18|17868.18|17868.45|17868.45|17867.77|17867.77|0
1605175190000|2020-11-12 09:59:50|17867.27|17867.27|17869.1|17869.1|17869.1|17869.1|17866.27|17866.27|0
1605175200000|2020-11-12 10:00:00|17869.5|17869.5|17870.4|17870.4|17871.45|17871.45|17869.5|17869.5|0
1605175210000|2020-11-12 10:00:10|17871.11|17871.11|17871.31|17871.31|17872.02|17872.02|17871.11|17871.11|0
1605175220000|2020-11-12 10:00:20|17871.71|17871.71|17872.45|17872.45|17874.54|17874.54|17871.71|17871.71|0
1605175230000|2020-11-12 10:00:30|17872.9|17872.9|17872.5|17872.5|17872.9|17872.9|17872.5|17872.5|0
1605175240000|2020-11-12 10:00:40|17872.24|17872.24|17868.44|17868.44|17872.24|17872.24|17868.44|17868.44|0
1605175250000|2020-11-12 10:00:50|17867.99|17867.99|17867.48|17867.48|17867.99|17867.99|17867.48|17867.48|0
1605175260000|2020-11-12 10:01:00|17866.96|17866.96|17865.85|17865.85|17866.96|17866.96|17865.85|17865.85|0
1605175270000|2020-11-12 10:01:10|17866.56|17866.56|17871.25|17871.25|17871.25|17871.25|17866.56|17866.56|0
1605175280000|2020-11-12 10:01:20|17872.06|17872.06|17872.06|17872.06|17872.06|17872.06|17872.06|17872.06|0
1605175290000|2020-11-12 10:01:30|17871.79|17871.79|17868.97|17868.97|17871.79|17871.79|17868.97|17868.97|0
1605175320000|2020-11-12 10:02:00|17869.8|17869.8|17872.7|17872.7|17872.7|17872.7|17869.8|17869.8|0
1605175330000|2020-11-12 10:02:10|17869.87|17869.87|17872.3|17872.3|17872.3|17872.3|17869.87|17869.87|0
1605175340000|2020-11-12 10:02:20|17872.7|17872.7|17872.96|17872.96|17872.96|17872.96|17872.7|17872.7|0
1605175360000|2020-11-12 10:02:40|17872.25|17872.25|17871.73|17871.73|17872.25|17872.25|17871.73|17871.73|0
1605175380000|2020-11-12 10:03:00|17868.91|17868.91|17867.93|17867.93|17868.91|17868.91|17867.93|17867.93|0
1605175390000|2020-11-12 10:03:10|17868.67|17868.67|17870.73|17870.73|17870.73|17870.73|17868.67|17868.67|0
1605175400000|2020-11-12 10:03:20|17870.24|17870.24|17868.82|17868.82|17870.24|17870.24|17868.82|17868.82|0
1605175410000|2020-11-12 10:03:30|17868.27|17868.27|17868.27|17868.27|17868.27|17868.27|17868.27|17868.27|0
1605175430000|2020-11-12 10:03:50|17871.09|17871.09|17868.27|17868.27|17871.09|17871.09|17868.27|17868.27|0
1605175440000|2020-11-12 10:04:00|17869.69|17869.69|17869.69|17869.69|17869.69|17869.69|17869.69|17869.69|0
1605175460000|2020-11-12 10:04:20|17866.86|17866.86|17866.86|17866.86|17866.86|17866.86|17866.86|17866.86|0
1605175470000|2020-11-12 10:04:30|17866.34|17866.34|17864.92|17864.92|17866.34|17866.34|17863.51|17863.51|0
1605175480000|2020-11-12 10:04:40|17864.51|17864.51|17864.51|17864.51|17864.51|17864.51|17864.51|17864.51|0
1605175490000|2020-11-12 10:04:50|17861.69|17861.69|17867.34|17867.34|17867.34|17867.34|17861.69|17861.69|0
1605175500000|2020-11-12 10:05:00|17866.63|17866.63|17868.96|17868.96|17868.96|17868.96|17866.14|17866.14|0
1605175510000|2020-11-12 10:05:10|17869.22|17869.22|17868.48|17868.48|17869.22|17869.22|17867.79|17867.79|0
1605175520000|2020-11-12 10:05:20|17868.23|17868.23|17868.23|17868.23|17868.23|17868.23|17868.23|17868.23|0
1605175530000|2020-11-12 10:05:30|17866.73|17866.73|17864.09|17864.09|17866.73|17866.73|17864.09|17864.09|0
1605175540000|2020-11-12 10:05:40|17863.28|17863.28|17859.95|17859.95|17863.28|17863.28|17859.95|17859.95|0
1605175550000|2020-11-12 10:05:50|17859.54|17859.54|17859.95|17859.95|17860.35|17860.35|17859.54|17859.54|0
1605175560000|2020-11-12 10:06:00|17862.77|17862.77|17863.56|17863.56|17863.56|17863.56|17862.77|17862.77|0
1605175570000|2020-11-12 10:06:10|17863.82|17863.82|17863.82|17863.82|17863.82|17863.82|17863.82|17863.82|0
1605175580000|2020-11-12 10:06:20|17864.08|17864.08|17864.32|17864.32|17864.32|17864.32|17864.08|17864.08|0
1605175600000|2020-11-12 10:06:40|17863.81|17863.81|17863.1|17863.1|17863.81|17863.81|17863.1|17863.1|0
1605175620000|2020-11-12 10:07:00|17868.75|17868.75|17868.77|17868.77|17868.77|17868.77|17868.49|17868.49|0
1605175630000|2020-11-12 10:07:10|17870.26|17870.26|17871.78|17871.78|17871.78|17871.78|17870.26|17870.26|0
1605175650000|2020-11-12 10:07:30|17872.23|17872.23|17878.14|17878.14|17878.4|17878.4|17872.23|17872.23|0
1605175660000|2020-11-12 10:07:40|17878.85|17878.85|17876.02|17876.02|17878.85|17878.85|17876.02|17876.02|0
1605175670000|2020-11-12 10:07:50|17873.2|17873.2|17876.02|17876.02|17876.02|17876.02|17873.2|17873.2|0
1605175680000|2020-11-12 10:08:00|17873.2|17873.2|17873.18|17873.18|17873.2|17873.2|17872.94|17872.94|0
1605175690000|2020-11-12 10:08:10|17872.93|17872.93|17870.36|17870.36|17873.19|17873.19|17870.36|17870.36|0
1605175710000|2020-11-12 10:08:30|17871.08|17871.08|17871.08|17871.08|17871.08|17871.08|17871.08|17871.08|0
1605175720000|2020-11-12 10:08:40|17871.31|17871.31|17871.31|17871.31|17871.31|17871.31|17871.31|17871.31|0
1605175730000|2020-11-12 10:08:50|17872.02|17872.02|17872.02|17872.02|17872.02|17872.02|17872.02|17872.02|0
1605175740000|2020-11-12 10:09:00|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|0
1605175750000|2020-11-12 10:09:10|17875.06|17875.06|17877.49|17877.49|17877.49|17877.49|17875.06|17875.06|0
1605175760000|2020-11-12 10:09:20|17880.32|17880.32|17886.02|17886.02|17886.02|17886.02|17880.32|17880.32|0
1605175770000|2020-11-12 10:09:30|17885.74|17885.74|17885.99|17885.99|17885.99|17885.99|17885.74|17885.74|0
1605175790000|2020-11-12 10:09:50|17887.61|17887.61|17887.61|17887.61|17887.61|17887.61|17887.61|17887.61|0
1605175800000|2020-11-12 10:10:00|17888.07|17888.07|17888.07|17888.07|17888.07|17888.07|17888.07|17888.07|0
1605175810000|2020-11-12 10:10:10|17888.35|17888.35|17888.35|17888.35|17888.35|17888.35|17888.35|17888.35|0
1605175820000|2020-11-12 10:10:20|17889.06|17889.06|17889.06|17889.06|17889.06|17889.06|17889.06|17889.06|0
1605175830000|2020-11-12 10:10:30|17888.8|17888.8|17888.8|17888.8|17888.8|17888.8|17888.8|17888.8|0
1605175840000|2020-11-12 10:10:40|17889.06|17889.06|17889.31|17889.31|17889.31|17889.31|17889.06|17889.06|0
1605175850000|2020-11-12 10:10:50|17889.87|17889.87|17890.69|17890.69|17891.52|17891.52|17889.87|17889.87|0
1605175860000|2020-11-12 10:11:00|17890.41|17890.41|17890.41|17890.41|17890.41|17890.41|17890.41|17890.41|0
1605175870000|2020-11-12 10:11:10|17889.7|17889.7|17889.7|17889.7|17889.7|17889.7|17889.7|17889.7|0
1605175880000|2020-11-12 10:11:20|17889.98|17889.98|17890.38|17890.38|17890.38|17890.38|17889.98|17889.98|0
1605175890000|2020-11-12 10:11:30|17889.67|17889.67|17890.13|17890.13|17890.13|17890.13|17889.67|17889.67|0
1605175900000|2020-11-12 10:11:40|17889.9|17889.9|17889.66|17889.66|17889.9|17889.9|17889.18|17889.18|0
1605175910000|2020-11-12 10:11:50|17888.95|17888.95|17888.95|17888.95|17888.95|17888.95|17888.95|17888.95|0
1605175920000|2020-11-12 10:12:00|17894.6|17894.6|17898.26|17898.26|17898.26|17898.26|17894.6|17894.6|0
1605175940000|2020-11-12 10:12:20|17897.55|17897.55|17897.55|17897.55|17897.55|17897.55|17897.55|17897.55|0
1605175950000|2020-11-12 10:12:30|17898.26|17898.26|17898.26|17898.26|17898.26|17898.26|17898.26|17898.26|0
1605175960000|2020-11-12 10:12:40|17898.97|17898.97|17896.14|17896.14|17898.97|17898.97|17896.14|17896.14|0
1605175970000|2020-11-12 10:12:50|17896.19|17896.19|17894.77|17894.77|17896.19|17896.19|17894.77|17894.77|0
1605175980000|2020-11-12 10:13:00|17894.32|17894.32|17894.32|17894.32|17894.32|17894.32|17894.32|17894.32|0
1605175990000|2020-11-12 10:13:10|17893.21|17893.21|17883.73|17883.73|17893.21|17893.21|17883.73|17883.73|0
1605176000000|2020-11-12 10:13:20|17884.25|17884.25|17889.9|17889.9|17889.9|17889.9|17884.25|17884.25|0
1605176020000|2020-11-12 10:13:40|17890.31|17890.31|17893.84|17893.84|17893.84|17893.84|17890.31|17890.31|0
1605176030000|2020-11-12 10:13:50|17892.69|17892.69|17893.67|17893.67|17893.67|17893.67|17892.69|17892.69|0
1605176040000|2020-11-12 10:14:00|17892.25|17892.25|17892.25|17892.25|17892.25|17892.25|17892.25|17892.25|0
1605176050000|2020-11-12 10:14:10|17893.16|17893.16|17892.45|17892.45|17893.16|17893.16|17892.45|17892.45|0
1605176060000|2020-11-12 10:14:20|17889.62|17889.62|17889.62|17889.62|17889.62|17889.62|17889.62|17889.62|0
1605176090000|2020-11-12 10:14:50|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|17891.04|0
1605176100000|2020-11-12 10:15:00|17891.51|17891.51|17891.51|17891.51|17891.51|17891.51|17891.51|17891.51|0
1605176110000|2020-11-12 10:15:10|17892.2|17892.2|17892.88|17892.88|17892.88|17892.88|17892.2|17892.2|0
1605176130000|2020-11-12 10:15:30|17887.23|17887.23|17885.51|17885.51|17887.64|17887.64|17885.51|17885.51|0
1605176150000|2020-11-12 10:15:50|17888.33|17888.33|17893.33|17893.33|17893.88|17893.88|17888.33|17888.33|0
1605176160000|2020-11-12 10:16:00|17894.01|17894.01|17894.66|17894.66|17894.66|17894.66|17893.3|17893.3|0
1605176170000|2020-11-12 10:16:10|17893.95|17893.95|17895.06|17895.06|17895.06|17895.06|17893.95|17893.95|0
1605176180000|2020-11-12 10:16:20|17894.35|17894.35|17890.61|17890.61|17894.35|17894.35|17890.61|17890.61|0
1605176190000|2020-11-12 10:16:30|17889.9|17889.9|17889.38|17889.38|17889.9|17889.9|17889.38|17889.38|0
1605176200000|2020-11-12 10:16:40|17890.09|17890.09|17890.54|17890.54|17890.54|17890.54|17889.83|17889.83|0
1605176210000|2020-11-12 10:16:50|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|17891.25|0
1605176220000|2020-11-12 10:17:00|17890.44|17890.44|17889.73|17889.73|17890.44|17890.44|17887.6|17887.6|0
1605176230000|2020-11-12 10:17:10|17889.02|17889.02|17889.02|17889.02|17889.02|17889.02|17889.02|17889.02|0
1605176240000|2020-11-12 10:17:20|17886.2|17886.2|17885.66|17885.66|17886.44|17886.44|17885.66|17885.66|0
1605176250000|2020-11-12 10:17:30|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|0
1605176260000|2020-11-12 10:17:40|17884.49|17884.49|17884.75|17884.75|17884.75|17884.75|17884.49|17884.49|0
1605176270000|2020-11-12 10:17:50|17884.04|17884.04|17881.92|17881.92|17884.04|17884.04|17881.92|17881.92|0
1605176280000|2020-11-12 10:18:00|17883.19|17883.19|17883.19|17883.19|17883.19|17883.19|17883.19|17883.19|0
1605176300000|2020-11-12 10:18:20|17882.48|17882.48|17882.48|17882.48|17882.48|17882.48|17882.48|17882.48|0
1605176310000|2020-11-12 10:18:30|17882.93|17882.93|17881.96|17881.96|17882.93|17882.93|17881.96|17881.96|0
1605176320000|2020-11-12 10:18:40|17880.54|17880.54|17880.54|17880.54|17881.25|17881.25|17880.54|17880.54|0
1605176330000|2020-11-12 10:18:50|17881.25|17881.25|17881.25|17881.25|17881.25|17881.25|17881.25|17881.25|0
1605176340000|2020-11-12 10:19:00|17878.42|17878.42|17880.23|17880.23|17881.65|17881.65|17878.42|17878.42|0
1605176350000|2020-11-12 10:19:10|17879.99|17879.99|17879.99|17879.99|17879.99|17879.99|17879.99|17879.99|0
1605176370000|2020-11-12 10:19:30|17880.23|17880.23|17879.52|17879.52|17880.94|17880.94|17879.52|17879.52|0
1605176380000|2020-11-12 10:19:40|17882.35|17882.35|17882.35|17882.35|17882.35|17882.35|17882.35|17882.35|0
1605176390000|2020-11-12 10:19:50|17883.06|17883.06|17879.19|17879.19|17883.06|17883.06|17879.19|17879.19|0
1605176400000|2020-11-12 10:20:00|17878.48|17878.48|17875.96|17875.96|17878.48|17878.48|17875.96|17875.96|0
1605176410000|2020-11-12 10:20:10|17878.79|17878.79|17878.79|17878.79|17878.79|17878.79|17878.79|17878.79|0
1605176420000|2020-11-12 10:20:20|17877.43|17877.43|17875.94|17875.94|17877.43|17877.43|17875.94|17875.94|0
1605176430000|2020-11-12 10:20:30|17875.71|17875.71|17877.14|17877.14|17877.59|17877.59|17875.71|17875.71|0
1605176470000|2020-11-12 10:21:10|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|0
1605176480000|2020-11-12 10:21:20|17875|17875|17874.3|17874.3|17875|17875|17874.3|17874.3|0
1605176490000|2020-11-12 10:21:30|17873.81|17873.81|17873.56|17873.56|17873.81|17873.81|17873.56|17873.56|0
1605176520000|2020-11-12 10:22:00|17873.16|17873.16|17873.16|17873.16|17873.16|17873.16|17873.16|17873.16|0
1605176530000|2020-11-12 10:22:10|17872.11|17872.11|17871.42|17871.42|17872.11|17872.11|17870.71|17870.71|0
1605176550000|2020-11-12 10:22:30|17871.16|17871.16|17871.16|17871.16|17871.16|17871.16|17871.16|17871.16|0
1605176560000|2020-11-12 10:22:40|17870.9|17870.9|17869.28|17869.28|17870.9|17870.9|17869.28|17869.28|0
1605176570000|2020-11-12 10:22:50|17869.05|17869.05|17871.87|17871.87|17871.87|17871.87|17869.05|17869.05|0
1605176590000|2020-11-12 10:23:10|17874.7|17874.7|17874.7|17874.7|17874.7|17874.7|17874.7|17874.7|0
1605176600000|2020-11-12 10:23:20|17875.48|17875.48|17875.48|17875.48|17875.48|17875.48|17875.48|17875.48|0
1605176620000|2020-11-12 10:23:40|17875.99|17875.99|17875.54|17875.54|17875.99|17875.99|17875.54|17875.54|0
1605176630000|2020-11-12 10:23:50|17873.52|17873.52|17872.71|17872.71|17875.14|17875.14|17872.71|17872.71|0
1605176640000|2020-11-12 10:24:00|17871.93|17871.93|17868.76|17868.76|17872.45|17872.45|17868.76|17868.76|0
1605176660000|2020-11-12 10:24:20|17868.51|17868.51|17865.3|17865.3|17868.51|17868.51|17865.3|17865.3|0
1605176670000|2020-11-12 10:24:30|17865.54|17865.54|17866.28|17866.28|17866.28|17866.28|17865.54|17865.54|0
1605176700000|2020-11-12 10:25:00|17865.57|17865.57|17865.8|17865.8|17865.8|17865.8|17865.57|17865.57|0
1605176710000|2020-11-12 10:25:10|17865.35|17865.35|17868.07|17868.07|17868.07|17868.07|17865.25|17865.25|0
1605176730000|2020-11-12 10:25:30|17867.36|17867.36|17867.36|17867.36|17867.36|17867.36|17867.36|17867.36|0
1605176740000|2020-11-12 10:25:40|17867.41|17867.41|17867.41|17867.41|17867.41|17867.41|17867.41|17867.41|0
1605176750000|2020-11-12 10:25:50|17867.01|17867.01|17866.3|17866.3|17867.01|17867.01|17866.3|17866.3|0
1605176780000|2020-11-12 10:26:20|17863.47|17863.47|17860.55|17860.55|17864.04|17864.04|17860.55|17860.55|0
1605176790000|2020-11-12 10:26:30|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|0
1605176800000|2020-11-12 10:26:40|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|17862.93|0
1605176810000|2020-11-12 10:26:50|17863.38|17863.38|17867.59|17867.59|17867.59|17867.59|17862.93|17862.93|0
1605176820000|2020-11-12 10:27:00|17864.77|17864.77|17861.83|17861.83|17864.77|17864.77|17861.83|17861.83|0
1605176830000|2020-11-12 10:27:10|17859.01|17859.01|17857.2|17857.2|17859.12|17859.12|17856.3|17856.3|0
1605176840000|2020-11-12 10:27:20|17857.65|17857.65|17856.23|17856.23|17857.65|17857.65|17856.23|17856.23|0
1605176850000|2020-11-12 10:27:30|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|0
1605176880000|2020-11-12 10:28:00|17858.35|17858.35|17858.8|17858.8|17858.8|17858.8|17858.35|17858.35|0
1605176890000|2020-11-12 10:28:10|17859.51|17859.51|17860.63|17860.63|17860.63|17860.63|17859.51|17859.51|0
1605176900000|2020-11-12 10:28:20|17857.8|17857.8|17857.8|17857.8|17857.8|17857.8|17857.8|17857.8|0
1605176910000|2020-11-12 10:28:30|17858.85|17858.85|17858.14|17858.14|17858.85|17858.85|17858.14|17858.14|0
1605176930000|2020-11-12 10:28:50|17857.88|17857.88|17857.96|17857.96|17857.96|17857.96|17857.05|17857.05|0
1605176940000|2020-11-12 10:29:00|17858.45|17858.45|17858.71|17858.71|17858.71|17858.71|17858.45|17858.45|0
1605176950000|2020-11-12 10:29:10|17858.95|17858.95|17859.41|17859.41|17859.41|17859.41|17858.95|17858.95|0
1605176960000|2020-11-12 10:29:20|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|0
1605176970000|2020-11-12 10:29:30|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|0
1605176990000|2020-11-12 10:29:50|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|0
1605177000000|2020-11-12 10:30:00|17861.78|17861.78|17861.78|17861.78|17861.78|17861.78|17861.78|17861.78|0
1605177010000|2020-11-12 10:30:10|17860.36|17860.36|17856.98|17856.98|17860.36|17860.36|17856.98|17856.98|0
1605177020000|2020-11-12 10:30:20|17856.25|17856.25|17858.58|17858.58|17859.07|17859.07|17856.25|17856.25|0
1605177040000|2020-11-12 10:30:40|17857.77|17857.77|17857.32|17857.32|17857.77|17857.77|17857.32|17857.32|0
1605177060000|2020-11-12 10:31:00|17856.1|17856.1|17855.99|17855.99|17856.1|17856.1|17855.99|17855.99|0
1605177070000|2020-11-12 10:31:10|17853.17|17853.17|17852.03|17852.03|17853.17|17853.17|17851.81|17851.81|0
1605177080000|2020-11-12 10:31:20|17850.18|17850.18|17848.76|17848.76|17850.18|17850.18|17848.76|17848.76|0
1605177090000|2020-11-12 10:31:30|17848.53|17848.53|17847.79|17847.79|17848.53|17848.53|17847.79|17847.79|0
1605177100000|2020-11-12 10:31:40|17847.08|17847.08|17846.37|17846.37|17847.08|17847.08|17846.37|17846.37|0
1605177110000|2020-11-12 10:31:50|17847.15|17847.15|17848.67|17848.67|17848.67|17848.67|17847.15|17847.15|0
1605177120000|2020-11-12 10:32:00|17845.84|17845.84|17845.84|17845.84|17845.84|17845.84|17845.84|17845.84|0
1605177130000|2020-11-12 10:32:10|17846.55|17846.55|17847.26|17847.26|17847.26|17847.26|17846.55|17846.55|0
1605177170000|2020-11-12 10:32:50|17849.08|17849.08|17848.36|17848.36|17849.08|17849.08|17848.36|17848.36|0
1605177190000|2020-11-12 10:33:10|17851.19|17851.19|17846.74|17846.74|17851.19|17851.19|17846.74|17846.74|0
1605177200000|2020-11-12 10:33:20|17849.57|17849.57|17849.57|17849.57|17849.57|17849.57|17849.57|17849.57|0
1605177220000|2020-11-12 10:33:40|17849.68|17849.68|17849.68|17849.68|17849.68|17849.68|17849.68|17849.68|0
1605177230000|2020-11-12 10:33:50|17846.86|17846.86|17846.86|17846.86|17846.86|17846.86|17846.86|17846.86|0
1605177250000|2020-11-12 10:34:10|17846.59|17846.59|17847.29|17847.29|17847.29|17847.29|17846.59|17846.59|0
1605177270000|2020-11-12 10:34:30|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|0
1605177280000|2020-11-12 10:34:40|17847.21|17847.21|17847.45|17847.45|17847.45|17847.45|17847.21|17847.21|0
1605177290000|2020-11-12 10:34:50|17848.44|17848.44|17849.55|17849.55|17849.55|17849.55|17848.44|17848.44|0
1605177300000|2020-11-12 10:35:00|17848.57|17848.57|17848.57|17848.57|17848.57|17848.57|17848.57|17848.57|0
1605177310000|2020-11-12 10:35:10|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|0
1605177320000|2020-11-12 10:35:20|17848.06|17848.06|17847.54|17847.54|17848.06|17848.06|17847.54|17847.54|0
1605177330000|2020-11-12 10:35:30|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1605177340000|2020-11-12 10:35:40|17848.48|17848.48|17848.73|17848.73|17848.73|17848.73|17848.48|17848.48|0
1605177350000|2020-11-12 10:35:50|17849.19|17849.19|17850.42|17850.42|17850.42|17850.42|17849.19|17849.19|0
1605177360000|2020-11-12 10:36:00|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|0
1605177370000|2020-11-12 10:36:10|17853.06|17853.06|17854.27|17854.27|17854.27|17854.27|17853.06|17853.06|0
1605177380000|2020-11-12 10:36:20|17853.99|17853.99|17853.44|17853.44|17853.99|17853.99|17853.44|17853.44|0
1605177420000|2020-11-12 10:37:00|17850.62|17850.62|17849.63|17849.63|17851.33|17851.33|17849.63|17849.63|0
1605177430000|2020-11-12 10:37:10|17851.19|17851.19|17854.36|17854.36|17854.36|17854.36|17851.19|17851.19|0
1605177440000|2020-11-12 10:37:20|17857.19|17857.19|17858.23|17858.23|17858.23|17858.23|17857.19|17857.19|0
1605177450000|2020-11-12 10:37:30|17858.63|17858.63|17858.63|17858.63|17858.63|17858.63|17858.63|17858.63|0
1605177460000|2020-11-12 10:37:40|17859.74|17859.74|17860.48|17860.48|17860.48|17860.48|17859.74|17859.74|0
1605177470000|2020-11-12 10:37:50|17863.05|17863.05|17863.3|17863.3|17864.11|17864.11|17863.05|17863.05|0
1605177480000|2020-11-12 10:38:00|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|0
1605177490000|2020-11-12 10:38:10|17861.03|17861.03|17861.03|17861.03|17861.03|17861.03|17861.03|17861.03|0
1605177500000|2020-11-12 10:38:20|17861.86|17861.86|17867.05|17867.05|17867.05|17867.05|17861.86|17861.86|0
1605177510000|2020-11-12 10:38:30|17866.56|17866.56|17863.74|17863.74|17866.56|17866.56|17863.74|17863.74|0
1605177520000|2020-11-12 10:38:40|17864.14|17864.14|17864.14|17864.14|17864.14|17864.14|17864.14|17864.14|0
1605177540000|2020-11-12 10:39:00|17864.55|17864.55|17867.59|17867.59|17867.59|17867.59|17864.55|17864.55|0
1605177560000|2020-11-12 10:39:20|17864.76|17864.76|17864.76|17864.76|17864.76|17864.76|17864.76|17864.76|0
1605177570000|2020-11-12 10:39:30|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|17865.87|0
1605177580000|2020-11-12 10:39:40|17866.11|17866.11|17869.48|17869.48|17869.93|17869.93|17866.11|17866.11|0
1605177590000|2020-11-12 10:39:50|17869.93|17869.93|17870.45|17870.45|17870.45|17870.45|17869.93|17869.93|0
1605177600000|2020-11-12 10:40:00|17867.63|17867.63|17867.63|17867.63|17867.63|17867.63|17867.17|17867.17|0
1605177610000|2020-11-12 10:40:10|17864.8|17864.8|17864.25|17864.25|17864.8|17864.8|17864.25|17864.25|0
1605177620000|2020-11-12 10:40:20|17863.73|17863.73|17863.45|17863.45|17863.73|17863.73|17863.45|17863.45|0
1605177630000|2020-11-12 10:40:30|17866.27|17866.27|17866.27|17866.27|17866.27|17866.27|17866.27|17866.27|0
1605177640000|2020-11-12 10:40:40|17867.18|17867.18|17867.18|17867.18|17867.18|17867.18|17867.18|17867.18|0
1605177650000|2020-11-12 10:40:50|17870.01|17870.01|17875.66|17875.66|17875.66|17875.66|17870.01|17870.01|0
1605177660000|2020-11-12 10:41:00|17878.48|17878.48|17883.45|17883.45|17883.45|17883.45|17878.48|17878.48|0
1605177670000|2020-11-12 10:41:10|17883.71|17883.71|17886.04|17886.04|17886.04|17886.04|17883.71|17883.71|0
1605177680000|2020-11-12 10:41:20|17885.33|17885.33|17884.87|17884.87|17885.33|17885.33|17884.87|17884.87|0
1605177750000|2020-11-12 10:42:30|17884.42|17884.42|17875.68|17875.68|17884.42|17884.42|17875.68|17875.68|0
1605177760000|2020-11-12 10:42:40|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|0
1605177770000|2020-11-12 10:42:50|17878.05|17878.05|17878.5|17878.5|17878.5|17878.5|17878.05|17878.05|0
1605177780000|2020-11-12 10:43:00|17881.32|17881.32|17880.87|17880.87|17881.32|17881.32|17880.87|17880.87|0
1605177790000|2020-11-12 10:43:10|17881.68|17881.68|17882.09|17882.09|17882.09|17882.09|17881.68|17881.68|0
1605177810000|2020-11-12 10:43:30|17881.59|17881.59|17881.59|17881.59|17881.59|17881.59|17881.59|17881.59|0
1605177820000|2020-11-12 10:43:40|17882.09|17882.09|17882.33|17882.33|17882.33|17882.33|17882.09|17882.09|0
1605177870000|2020-11-12 10:44:30|17883.75|17883.75|17883.75|17883.75|17883.75|17883.75|17883.75|17883.75|0
1605177890000|2020-11-12 10:44:50|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|0
1605177900000|2020-11-12 10:45:00|17881.26|17881.26|17885.3|17885.3|17885.3|17885.3|17881.26|17881.26|0
1605177920000|2020-11-12 10:45:20|17885.56|17885.56|17885.79|17885.79|17885.79|17885.79|17885.56|17885.56|0
1605177930000|2020-11-12 10:45:30|17886.31|17886.31|17886.2|17886.2|17886.31|17886.31|17886.2|17886.2|0
1605177960000|2020-11-12 10:46:00|17889.03|17889.03|17888.56|17888.56|17889.03|17889.03|17888.56|17888.56|0
1605177970000|2020-11-12 10:46:10|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|0
1605177990000|2020-11-12 10:46:30|17888.53|17888.53|17889.96|17889.96|17889.96|17889.96|17888.53|17888.53|0
1605178010000|2020-11-12 10:46:50|17891.57|17891.57|17893.58|17893.58|17893.58|17893.58|17891.57|17891.57|0
1605178020000|2020-11-12 10:47:00|17894.04|17894.04|17894.75|17894.75|17895.2|17895.2|17893.84|17893.84|0
1605178040000|2020-11-12 10:47:20|17888.19|17888.19|17888.19|17888.19|17888.19|17888.19|17888.19|17888.19|0
1605178050000|2020-11-12 10:47:30|17887.41|17887.41|17887.41|17887.41|17887.41|17887.41|17887.41|17887.41|0
1605178070000|2020-11-12 10:47:50|17886.58|17886.58|17886.58|17886.58|17886.58|17886.58|17886.58|17886.58|0
1605178080000|2020-11-12 10:48:00|17887.29|17887.29|17888|17888|17888|17888|17887.29|17887.29|0
1605178100000|2020-11-12 10:48:20|17889.21|17889.21|17889.21|17889.21|17889.21|17889.21|17889.21|17889.21|0
1605178110000|2020-11-12 10:48:30|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|17886.39|0
1605178120000|2020-11-12 10:48:40|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|0
1605178130000|2020-11-12 10:48:50|17888.75|17888.75|17885.61|17885.61|17888.75|17888.75|17885.2|17885.2|0
1605178140000|2020-11-12 10:49:00|17888.43|17888.43|17889.26|17889.26|17889.26|17889.26|17888.43|17888.43|0
1605178150000|2020-11-12 10:49:10|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|0
1605178170000|2020-11-12 10:49:30|17887.84|17887.84|17888.25|17888.25|17888.25|17888.25|17887.84|17887.84|0
1605178180000|2020-11-12 10:49:40|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|17890.06|0
1605178190000|2020-11-12 10:49:50|17890.46|17890.46|17891.18|17891.18|17891.18|17891.18|17890.46|17890.46|0
1605178200000|2020-11-12 10:50:00|17892.08|17892.08|17892.63|17892.63|17892.63|17892.63|17892.08|17892.08|0
1605178210000|2020-11-12 10:50:10|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|0
1605178220000|2020-11-12 10:50:20|17894.13|17894.13|17894.13|17894.13|17894.13|17894.13|17894.13|17894.13|0
1605178240000|2020-11-12 10:50:40|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|0
1605178260000|2020-11-12 10:51:00|17892.98|17892.98|17893.87|17893.87|17895.35|17895.35|17892.52|17892.52|0
1605178270000|2020-11-12 10:51:10|17893.61|17893.61|17894.16|17894.16|17894.16|17894.16|17893.31|17893.31|0
1605178280000|2020-11-12 10:51:20|17894.95|17894.95|17894.8|17894.8|17894.95|17894.95|17894.54|17894.54|0
1605178290000|2020-11-12 10:51:30|17895.05|17895.05|17893.76|17893.76|17895.05|17895.05|17893.76|17893.76|0
1605178300000|2020-11-12 10:51:40|17894.02|17894.02|17893.47|17893.47|17894.02|17894.02|17893.47|17893.47|0
1605178320000|2020-11-12 10:52:00|17893.74|17893.74|17893.74|17893.74|17893.74|17893.74|17893.74|17893.74|0
1605178340000|2020-11-12 10:52:20|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|0
1605178350000|2020-11-12 10:52:30|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|0
1605178380000|2020-11-12 10:53:00|17897.53|17897.53|17901.87|17901.87|17903.23|17903.23|17897.53|17897.53|0
1605178390000|2020-11-12 10:53:10|17902.1|17902.1|17901.19|17901.19|17902.1|17902.1|17901.19|17901.19|0
1605178400000|2020-11-12 10:53:20|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|0
1605178410000|2020-11-12 10:53:30|17898.61|17898.61|17898.61|17898.61|17898.61|17898.61|17898.61|17898.61|0
1605178430000|2020-11-12 10:53:50|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|0
1605178460000|2020-11-12 10:54:20|17895.33|17895.33|17894.43|17894.43|17895.33|17895.33|17894.43|17894.43|0
1605178470000|2020-11-12 10:54:30|17893.97|17893.97|17896.03|17896.03|17896.29|17896.29|17893.47|17893.47|0
1605178480000|2020-11-12 10:54:40|17896.29|17896.29|17897.32|17897.32|17897.77|17897.77|17896.29|17896.29|0
1605178520000|2020-11-12 10:55:20|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|0
1605178530000|2020-11-12 10:55:30|17896.35|17896.35|17896.1|17896.1|17896.35|17896.35|17896.1|17896.1|0
1605178540000|2020-11-12 10:55:40|17895.64|17895.64|17895.64|17895.64|17895.64|17895.64|17895.64|17895.64|0
1605178550000|2020-11-12 10:55:50|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|0
1605178560000|2020-11-12 10:56:00|17892.56|17892.56|17892.83|17892.83|17892.83|17892.83|17892.56|17892.56|0
1605178570000|2020-11-12 10:56:10|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|0
1605178580000|2020-11-12 10:56:20|17893.74|17893.74|17893.74|17893.74|17893.74|17893.74|17893.74|17893.74|0
1605178590000|2020-11-12 10:56:30|17893.33|17893.33|17893.09|17893.09|17893.33|17893.33|17892.84|17892.84|0
1605178600000|2020-11-12 10:56:40|17893.8|17893.8|17894.2|17894.2|17894.2|17894.2|17893.8|17893.8|0
1605178610000|2020-11-12 10:56:50|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|17894.73|0
1605178620000|2020-11-12 10:57:00|17894.99|17894.99|17895.39|17895.39|17895.39|17895.39|17894.99|17894.99|0
1605178630000|2020-11-12 10:57:10|17895.72|17895.72|17894.9|17894.9|17895.72|17895.72|17894.9|17894.9|0
1605178640000|2020-11-12 10:57:20|17895.31|17895.31|17895.71|17895.71|17895.71|17895.71|17895.31|17895.31|0
1605178660000|2020-11-12 10:57:40|17892.89|17892.89|17892.7|17892.7|17892.89|17892.89|17892.18|17892.18|0
1605178670000|2020-11-12 10:57:50|17893.61|17893.61|17893.83|17893.83|17893.83|17893.83|17893.61|17893.61|0
1605178680000|2020-11-12 10:58:00|17896.65|17896.65|17898.27|17898.27|17898.27|17898.27|17896.65|17896.65|0
1605178690000|2020-11-12 10:58:10|17898.98|17898.98|17902.78|17902.78|17902.78|17902.78|17898.98|17898.98|0
1605178700000|2020-11-12 10:58:20|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|0
1605178710000|2020-11-12 10:58:30|17900.77|17900.77|17899.44|17899.44|17900.77|17900.77|17899.44|17899.44|0
1605178720000|2020-11-12 10:58:40|17899.03|17899.03|17893.62|17893.62|17899.03|17899.03|17893.62|17893.62|0
1605178730000|2020-11-12 10:58:50|17893.22|17893.22|17892.51|17892.51|17893.22|17893.22|17892.51|17892.51|0
1605178750000|2020-11-12 10:59:10|17890.81|17890.81|17890.55|17890.55|17890.81|17890.81|17889.74|17889.74|0
1605178760000|2020-11-12 10:59:20|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|17890.3|0
1605178770000|2020-11-12 10:59:30|17890.7|17890.7|17890.75|17890.75|17891.68|17891.68|17890.7|17890.7|0
1605178780000|2020-11-12 10:59:40|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|0
1605178800000|2020-11-12 11:00:00|17896.12|17896.12|17893.3|17893.3|17896.12|17896.12|17893.3|17893.3|0
1605178810000|2020-11-12 11:00:10|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|0
1605178830000|2020-11-12 11:00:30|17894.53|17894.53|17894.53|17894.53|17894.53|17894.53|17894.53|17894.53|0
1605178840000|2020-11-12 11:00:40|17895.95|17895.95|17899.29|17899.29|17899.29|17899.29|17895.95|17895.95|0
1605178850000|2020-11-12 11:00:50|17898.48|17898.48|17896.96|17896.96|17898.48|17898.48|17896.96|17896.96|0
1605178860000|2020-11-12 11:01:00|17896.7|17896.7|17896.56|17896.56|17896.7|17896.7|17896.03|17896.03|0
1605178870000|2020-11-12 11:01:10|17896.82|17896.82|17891.98|17891.98|17897.63|17897.63|17891.98|17891.98|0
1605178880000|2020-11-12 11:01:20|17892.23|17892.23|17889.19|17889.19|17892.99|17892.99|17889.19|17889.19|0
1605178890000|2020-11-12 11:01:30|17889.88|17889.88|17890.35|17890.35|17890.35|17890.35|17889.88|17889.88|0
1605178900000|2020-11-12 11:01:40|17890.58|17890.58|17891.89|17891.89|17891.89|17891.89|17890.58|17890.58|0
1605178910000|2020-11-12 11:01:50|17891.49|17891.49|17892.43|17892.43|17892.83|17892.83|17891.49|17891.49|0
1605178920000|2020-11-12 11:02:00|17892.68|17892.68|17891.74|17891.74|17893.94|17893.94|17891.12|17891.12|0
1605178930000|2020-11-12 11:02:10|17897.39|17897.39|17897.39|17897.39|17897.39|17897.39|17897.39|17897.39|0
1605178940000|2020-11-12 11:02:20|17897.13|17897.13|17895.08|17895.08|17897.13|17897.13|17895.08|17895.08|0
1605178950000|2020-11-12 11:02:30|17894.85|17894.85|17894.62|17894.62|17894.85|17894.85|17894.62|17894.62|0
1605178960000|2020-11-12 11:02:40|17894.16|17894.16|17893.25|17893.25|17894.16|17894.16|17893.25|17893.25|0
1605178970000|2020-11-12 11:02:50|17890.43|17890.43|17893.25|17893.25|17893.25|17893.25|17890.43|17890.43|0
1605178980000|2020-11-12 11:03:00|17892.8|17892.8|17892.8|17892.8|17892.8|17892.8|17892.39|17892.39|0
1605179020000|2020-11-12 11:03:40|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|17893.2|0
1605179030000|2020-11-12 11:03:50|17893.47|17893.47|17893.47|17893.47|17893.47|17893.47|17893.47|17893.47|0
1605179040000|2020-11-12 11:04:00|17893.92|17893.92|17893.67|17893.67|17893.92|17893.92|17893.67|17893.67|0
1605179060000|2020-11-12 11:04:20|17890.85|17890.85|17890.85|17890.85|17890.85|17890.85|17890.85|17890.85|0
1605179070000|2020-11-12 11:04:30|17893.67|17893.67|17894.48|17894.48|17894.48|17894.48|17893.67|17893.67|0
1605179080000|2020-11-12 11:04:40|17894.74|17894.74|17894.74|17894.74|17894.74|17894.74|17894.74|17894.74|0
1605179100000|2020-11-12 11:05:00|17894.48|17894.48|17895.19|17895.19|17895.19|17895.19|17894.48|17894.48|0
1605179120000|2020-11-12 11:05:20|17894.91|17894.91|17895.72|17895.72|17895.72|17895.72|17894.91|17894.91|0
1605179130000|2020-11-12 11:05:30|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|17894.91|0
1605179140000|2020-11-12 11:05:40|17896.19|17896.19|17894.84|17894.84|17896.19|17896.19|17894.84|17894.84|0
1605179150000|2020-11-12 11:05:50|17892.01|17892.01|17890.09|17890.09|17892.01|17892.01|17890.09|17890.09|0
1605179160000|2020-11-12 11:06:00|17889.86|17889.86|17888.67|17888.67|17890.09|17890.09|17888.67|17888.67|0
1605179170000|2020-11-12 11:06:10|17889.07|17889.07|17891.47|17891.47|17891.47|17891.47|17889.07|17889.07|0
1605179190000|2020-11-12 11:06:30|17891.73|17891.73|17892.14|17892.14|17892.19|17892.19|17891.73|17891.73|0
1605179200000|2020-11-12 11:06:40|17889.32|17889.32|17890.27|17890.27|17890.27|17890.27|17889.32|17889.32|0
1605179210000|2020-11-12 11:06:50|17890.83|17890.83|17887.73|17887.73|17891.27|17891.27|17887.73|17887.73|0
1605179220000|2020-11-12 11:07:00|17887.49|17887.49|17887.49|17887.49|17887.49|17887.49|17887.49|17887.49|0
1605179230000|2020-11-12 11:07:10|17884.26|17884.26|17881.87|17881.87|17884.26|17884.26|17881.87|17881.87|0
1605179240000|2020-11-12 11:07:20|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|0
1605179250000|2020-11-12 11:07:30|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|17880.68|0
1605179260000|2020-11-12 11:07:40|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|17882.1|0
1605179280000|2020-11-12 11:08:00|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|0
1605179290000|2020-11-12 11:08:10|17880.94|17880.94|17880.94|17880.94|17880.94|17880.94|17880.94|17880.94|0
1605179300000|2020-11-12 11:08:20|17878.11|17878.11|17875.29|17875.29|17878.11|17878.11|17875.29|17875.29|0
1605179310000|2020-11-12 11:08:30|17875.75|17875.75|17875.73|17875.73|17875.75|17875.75|17875.49|17875.49|0
1605179320000|2020-11-12 11:08:40|17875.98|17875.98|17875.98|17875.98|17875.98|17875.98|17875.98|17875.98|0
1605179330000|2020-11-12 11:08:50|17876.43|17876.43|17876.43|17876.43|17876.43|17876.43|17876.43|17876.43|0
1605179340000|2020-11-12 11:09:00|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|17877.26|0
1605179360000|2020-11-12 11:09:20|17880.09|17880.09|17880.09|17880.09|17880.09|17880.09|17880.09|17880.09|0
1605179370000|2020-11-12 11:09:30|17882.91|17882.91|17885.74|17885.74|17885.74|17885.74|17882.91|17882.91|0
1605179380000|2020-11-12 11:09:40|17885.49|17885.49|17888.32|17888.32|17888.32|17888.32|17885.49|17885.49|0
1605179390000|2020-11-12 11:09:50|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|0
1605179400000|2020-11-12 11:10:00|17886.7|17886.7|17884.28|17884.28|17886.7|17886.7|17884.28|17884.28|0
1605179410000|2020-11-12 11:10:10|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|0
1605179420000|2020-11-12 11:10:20|17884.57|17884.57|17884.57|17884.57|17887.39|17887.39|17884.57|17884.57|0
1605179430000|2020-11-12 11:10:30|17878.92|17878.92|17879.85|17879.85|17879.85|17879.85|17878.92|17878.92|0
1605179450000|2020-11-12 11:10:50|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|17879.39|0
1605179460000|2020-11-12 11:11:00|17879.51|17879.51|17879.94|17879.94|17879.94|17879.94|17878.57|17878.57|0
1605179470000|2020-11-12 11:11:10|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|0
1605179490000|2020-11-12 11:11:30|17880.27|17880.27|17880.27|17880.27|17880.27|17880.27|17880.27|17880.27|0
1605179500000|2020-11-12 11:11:40|17880.99|17880.99|17887.59|17887.59|17887.59|17887.59|17880.99|17880.99|0
1605179510000|2020-11-12 11:11:50|17889.64|17889.64|17890.47|17890.47|17890.47|17890.47|17889.64|17889.64|0
1605179550000|2020-11-12 11:12:30|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|0
1605179560000|2020-11-12 11:12:40|17893.53|17893.53|17894.47|17894.47|17894.47|17894.47|17893.53|17893.53|0
1605179570000|2020-11-12 11:12:50|17894.99|17894.99|17894.99|17894.99|17894.99|17894.99|17894.99|17894.99|0
1605179580000|2020-11-12 11:13:00|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|0
1605179590000|2020-11-12 11:13:10|17893.02|17893.02|17892.28|17892.28|17893.02|17893.02|17892.28|17892.28|0
1605179600000|2020-11-12 11:13:20|17889.45|17889.45|17886.63|17886.63|17889.45|17889.45|17886.63|17886.63|0
1605179610000|2020-11-12 11:13:30|17889.45|17889.45|17889.91|17889.91|17889.91|17889.91|17888.74|17888.74|0
1605179620000|2020-11-12 11:13:40|17887.08|17887.08|17887.35|17887.35|17887.35|17887.35|17887.08|17887.08|0
1605179640000|2020-11-12 11:14:00|17887.79|17887.79|17884.96|17884.96|17887.79|17887.79|17884.96|17884.96|0
1605179650000|2020-11-12 11:14:10|17884.85|17884.85|17885.08|17885.08|17885.08|17885.08|17884.85|17884.85|0
1605179660000|2020-11-12 11:14:20|17884.17|17884.17|17882.93|17882.93|17884.17|17884.17|17882.93|17882.93|0
1605179680000|2020-11-12 11:14:40|17888.58|17888.58|17888.58|17888.58|17888.58|17888.58|17888.58|17888.58|0
1605179690000|2020-11-12 11:14:50|17888.69|17888.69|17888.69|17888.69|17888.8|17888.8|17888.69|17888.69|0
1605179700000|2020-11-12 11:15:00|17888.58|17888.58|17887.87|17887.87|17888.58|17888.58|17887.87|17887.87|0
1605179710000|2020-11-12 11:15:10|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|17886.96|0
1605179760000|2020-11-12 11:16:00|17887.82|17887.82|17887.42|17887.42|17887.82|17887.82|17887.01|17887.01|0
1605179780000|2020-11-12 11:16:20|17887.87|17887.87|17887.92|17887.92|17888.32|17888.32|17887.87|17887.87|0
1605179790000|2020-11-12 11:16:30|17887.7|17887.7|17887.59|17887.59|17887.7|17887.7|17887.59|17887.59|0
1605179810000|2020-11-12 11:16:50|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|17887.13|0
1605179820000|2020-11-12 11:17:00|17887.47|17887.47|17887.01|17887.01|17887.47|17887.47|17886.56|17886.56|0
1605179840000|2020-11-12 11:17:20|17889.84|17889.84|17889.84|17889.84|17889.84|17889.84|17889.84|17889.84|0
1605179850000|2020-11-12 11:17:30|17890.55|17890.55|17890.55|17890.55|17890.95|17890.95|17890.14|17890.14|0
1605179860000|2020-11-12 11:17:40|17891.04|17891.04|17891.75|17891.75|17891.75|17891.75|17891.04|17891.04|0
1605179870000|2020-11-12 11:17:50|17894.58|17894.58|17895.88|17895.88|17895.88|17895.88|17894.58|17894.58|0
1605179880000|2020-11-12 11:18:00|17895.62|17895.62|17896.03|17896.03|17896.03|17896.03|17895.62|17895.62|0
1605179890000|2020-11-12 11:18:10|17896.43|17896.43|17896.43|17896.43|17896.43|17896.43|17896.43|17896.43|0
1605179900000|2020-11-12 11:18:20|17899.26|17899.26|17899.37|17899.37|17899.37|17899.37|17899.26|17899.26|0
1605179920000|2020-11-12 11:18:40|17895.9|17895.9|17892.6|17892.6|17895.9|17895.9|17892.35|17892.35|0
1605179940000|2020-11-12 11:19:00|17892.38|17892.38|17890.96|17890.96|17892.38|17892.38|17890.96|17890.96|0
1605179950000|2020-11-12 11:19:10|17890.25|17890.25|17887.64|17887.64|17890.47|17890.47|17887.64|17887.64|0
1605179960000|2020-11-12 11:19:20|17893.29|17893.29|17892.32|17892.32|17893.29|17893.29|17892.32|17892.32|0
1605179970000|2020-11-12 11:19:30|17893.03|17893.03|17893.03|17893.03|17893.03|17893.03|17893.03|17893.03|0
1605179980000|2020-11-12 11:19:40|17892.32|17892.32|17892.32|17892.32|17892.32|17892.32|17892.32|17892.32|0
1605179990000|2020-11-12 11:19:50|17889.5|17889.5|17889.5|17889.5|17889.5|17889.5|17889.5|17889.5|0
1605180000000|2020-11-12 11:20:00|17889.39|17889.39|17889.39|17889.39|17889.39|17889.39|17889.39|17889.39|0
1605180010000|2020-11-12 11:20:10|17890.17|17890.17|17890.88|17890.88|17890.88|17890.88|17890.17|17890.17|0
1605180020000|2020-11-12 11:20:20|17890.62|17890.62|17889.81|17889.81|17890.62|17890.62|17889.81|17889.81|0
1605180030000|2020-11-12 11:20:30|17888.19|17888.19|17889.67|17889.67|17889.67|17889.67|17888.19|17888.19|0
1605180050000|2020-11-12 11:20:50|17890.16|17890.16|17889.18|17889.18|17890.16|17890.16|17889.18|17889.18|0
1605180060000|2020-11-12 11:21:00|17888.65|17888.65|17889.62|17889.62|17889.62|17889.62|17886.79|17886.79|0
1605180070000|2020-11-12 11:21:10|17890.33|17890.33|17889.62|17889.62|17890.33|17890.33|17889.62|17889.62|0
1605180080000|2020-11-12 11:21:20|17890.07|17890.07|17890.52|17890.52|17890.52|17890.52|17890.07|17890.07|0
1605180090000|2020-11-12 11:21:30|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|0
1605180100000|2020-11-12 11:21:40|17890.07|17890.07|17890.07|17890.07|17890.07|17890.07|17890.07|17890.07|0
1605180110000|2020-11-12 11:21:50|17890.3|17890.3|17890.56|17890.56|17890.56|17890.56|17890.3|17890.3|0
1605180140000|2020-11-12 11:22:20|17891.02|17891.02|17893.88|17893.88|17893.9|17893.9|17891.02|17891.02|0
1605180150000|2020-11-12 11:22:30|17894.15|17894.15|17894.15|17894.15|17894.15|17894.15|17894.15|17894.15|0
1605180160000|2020-11-12 11:22:40|17895.58|17895.58|17892.75|17892.75|17895.58|17895.58|17892.75|17892.75|0
1605180180000|2020-11-12 11:23:00|17892.5|17892.5|17892.05|17892.05|17892.5|17892.5|17892.05|17892.05|0
1605180190000|2020-11-12 11:23:10|17891.34|17891.34|17894.38|17894.38|17894.38|17894.38|17891.34|17891.34|0
1605180200000|2020-11-12 11:23:20|17895.9|17895.9|17896.81|17896.81|17896.81|17896.81|17893.98|17893.98|0
1605180210000|2020-11-12 11:23:30|17898.94|17898.94|17899.18|17899.18|17899.18|17899.18|17898.94|17898.94|0
1605180220000|2020-11-12 11:23:40|17899.68|17899.68|17899.68|17899.68|17899.68|17899.68|17899.68|17899.68|0
1605180230000|2020-11-12 11:23:50|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|0
1605180240000|2020-11-12 11:24:00|17900.13|17900.13|17900.13|17900.13|17900.13|17900.13|17900.13|17900.13|0
1605180270000|2020-11-12 11:24:30|17899.88|17899.88|17899.42|17899.42|17899.88|17899.88|17899.42|17899.42|0
1605180290000|2020-11-12 11:24:50|17899.09|17899.09|17899.09|17899.09|17899.09|17899.09|17899.09|17899.09|0
1605180300000|2020-11-12 11:25:00|17898.69|17898.69|17898.28|17898.28|17898.69|17898.69|17898.28|17898.28|0
1605180310000|2020-11-12 11:25:10|17897.57|17897.57|17897.57|17897.57|17897.57|17897.57|17897.57|17897.57|0
1605180320000|2020-11-12 11:25:20|17900.4|17900.4|17899.59|17899.59|17900.4|17900.4|17899.59|17899.59|0
1605180370000|2020-11-12 11:26:10|17899.33|17899.33|17899.79|17899.79|17900.24|17900.24|17899.33|17899.33|0
1605180400000|2020-11-12 11:26:40|17900.19|17900.19|17900.64|17900.64|17900.64|17900.64|17900.19|17900.19|0
1605180460000|2020-11-12 11:27:40|17899.74|17899.74|17899.74|17899.74|17899.74|17899.74|17899.74|17899.74|0
1605180470000|2020-11-12 11:27:50|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|0
1605180480000|2020-11-12 11:28:00|17898.95|17898.95|17898.95|17898.95|17898.95|17898.95|17898.95|17898.95|0
1605180500000|2020-11-12 11:28:20|17899.76|17899.76|17899.76|17899.76|17899.76|17899.76|17899.76|17899.76|0
1605180510000|2020-11-12 11:28:30|17899.36|17899.36|17899.91|17899.91|17899.91|17899.91|17899.36|17899.36|0
1605180520000|2020-11-12 11:28:40|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|0
1605180550000|2020-11-12 11:29:10|17901.03|17901.03|17902|17902|17902|17902|17901.03|17901.03|0
1605180560000|2020-11-12 11:29:20|17900.77|17900.77|17897.57|17897.57|17900.77|17900.77|17897.57|17897.57|0
1605180580000|2020-11-12 11:29:40|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|0
1605180590000|2020-11-12 11:29:50|17899.02|17899.02|17899.96|17899.96|17899.96|17899.96|17899.02|17899.02|0
1605180600000|2020-11-12 11:30:00|17899.25|17899.25|17898.13|17898.13|17899.25|17899.25|17898.13|17898.13|0
1605180610000|2020-11-12 11:30:10|17898.38|17898.38|17899.28|17899.28|17899.28|17899.28|17898.38|17898.38|0
1605180620000|2020-11-12 11:30:20|17899.69|17899.69|17902.52|17902.52|17902.52|17902.52|17899.69|17899.69|0
1605180630000|2020-11-12 11:30:30|17903.23|17903.23|17904.04|17904.04|17904.04|17904.04|17903.23|17903.23|0
1605180640000|2020-11-12 11:30:40|17905.4|17905.4|17905.4|17905.4|17905.4|17905.4|17905.4|17905.4|0
1605180680000|2020-11-12 11:31:20|17905.95|17905.95|17905.16|17905.16|17905.95|17905.95|17904.66|17904.66|0
1605180690000|2020-11-12 11:31:30|17903.02|17903.02|17902.76|17902.76|17903.02|17903.02|17902.76|17902.76|0
1605180700000|2020-11-12 11:31:40|17903.02|17903.02|17903.02|17903.02|17903.02|17903.02|17903.02|17903.02|0
1605180710000|2020-11-12 11:31:50|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|0
1605180720000|2020-11-12 11:32:00|17905.57|17905.57|17905.1|17905.1|17905.57|17905.57|17904.88|17904.88|0
1605180730000|2020-11-12 11:32:10|17904.61|17904.61|17905.1|17905.1|17905.1|17905.1|17904.61|17904.61|0
1605180740000|2020-11-12 11:32:20|17906.01|17906.01|17908.32|17908.32|17908.32|17908.32|17906.01|17906.01|0
1605180750000|2020-11-12 11:32:30|17909.23|17909.23|17909.59|17909.59|17910.3|17910.3|17909.23|17909.23|0
1605180760000|2020-11-12 11:32:40|17906.77|17906.77|17907.93|17907.93|17907.93|17907.93|17906.77|17906.77|0
1605180770000|2020-11-12 11:32:50|17907.22|17907.22|17908.13|17908.13|17908.13|17908.13|17907.22|17907.22|0
1605180780000|2020-11-12 11:33:00|17907.42|17907.42|17906.96|17906.96|17907.42|17907.42|17906.96|17906.96|0
1605180790000|2020-11-12 11:33:10|17909.79|17909.79|17908.88|17908.88|17909.79|17909.79|17908.88|17908.88|0
1605180800000|2020-11-12 11:33:20|17908.17|17908.17|17907.46|17907.46|17908.17|17908.17|17907.46|17907.46|0
1605180810000|2020-11-12 11:33:30|17906.55|17906.55|17901.28|17901.28|17906.55|17906.55|17901.28|17901.28|0
1605180820000|2020-11-12 11:33:40|17900.57|17900.57|17900.57|17900.57|17900.57|17900.57|17900.57|17900.57|0
1605180840000|2020-11-12 11:34:00|17897.74|17897.74|17896.32|17896.32|17897.74|17897.74|17896.32|17896.32|0
1605180850000|2020-11-12 11:34:10|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|0
1605180860000|2020-11-12 11:34:20|17895.4|17895.4|17892.98|17892.98|17895.4|17895.4|17892.58|17892.58|0
1605180870000|2020-11-12 11:34:30|17893.39|17893.39|17893.39|17893.39|17893.39|17893.39|17893.39|17893.39|0
1605180880000|2020-11-12 11:34:40|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|0
1605180920000|2020-11-12 11:35:20|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17893.71|17893.71|0
1605180950000|2020-11-12 11:35:50|17893.97|17893.97|17893.97|17893.97|17893.97|17893.97|17893.97|17893.97|0
1605180970000|2020-11-12 11:36:10|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|17893.06|0
1605180990000|2020-11-12 11:36:30|17892.78|17892.78|17894.56|17894.56|17894.56|17894.56|17891.74|17891.74|0
1605181020000|2020-11-12 11:37:00|17894.1|17894.1|17894.43|17894.43|17894.43|17894.43|17894.1|17894.1|0
1605181030000|2020-11-12 11:37:10|17894.7|17894.7|17894.7|17894.7|17894.7|17894.7|17894.7|17894.7|0
1605181060000|2020-11-12 11:37:40|17894.26|17894.26|17894.26|17894.26|17894.26|17894.26|17894.26|17894.26|0
1605181070000|2020-11-12 11:37:50|17894.15|17894.15|17893.93|17893.93|17894.15|17894.15|17893.93|17893.93|0
1605181090000|2020-11-12 11:38:10|17893.65|17893.65|17893.65|17893.65|17893.65|17893.65|17893.65|17893.65|0
1605181110000|2020-11-12 11:38:30|17892.17|17892.17|17894.14|17894.14|17894.14|17894.14|17892.17|17892.17|0
1605181120000|2020-11-12 11:38:40|17894.93|17894.93|17897.43|17897.43|17897.43|17897.43|17894.93|17894.93|0
1605181130000|2020-11-12 11:38:50|17897.88|17897.88|17898.69|17898.69|17898.69|17898.69|17897.88|17897.88|0
1605181140000|2020-11-12 11:39:00|17899.18|17899.18|17901.59|17901.59|17901.59|17901.59|17899.18|17899.18|0
1605181150000|2020-11-12 11:39:10|17901.33|17901.33|17901.33|17901.33|17901.33|17901.33|17901.33|17901.33|0
1605181160000|2020-11-12 11:39:20|17901.79|17901.79|17901.05|17901.05|17901.79|17901.79|17901.05|17901.05|0
1605181170000|2020-11-12 11:39:30|17899.43|17899.43|17900.58|17900.58|17900.58|17900.58|17899.43|17899.43|0
1605181180000|2020-11-12 11:39:40|17899.68|17899.68|17899.67|17899.67|17900.13|17900.13|17899.42|17899.42|0
1605181190000|2020-11-12 11:39:50|17898.25|17898.25|17897.56|17897.56|17898.25|17898.25|17897.56|17897.56|0
1605181200000|2020-11-12 11:40:00|17898.47|17898.47|17902.61|17902.61|17902.61|17902.61|17898.47|17898.47|0
1605181240000|2020-11-12 11:40:40|17901.19|17901.19|17900.25|17900.25|17901.47|17901.47|17896.66|17896.66|0
1605181270000|2020-11-12 11:41:10|17897.42|17897.42|17896.31|17896.31|17897.42|17897.42|17896.31|17896.31|0
1605181280000|2020-11-12 11:41:20|17896.09|17896.09|17895.98|17895.98|17896.09|17896.09|17895.98|17895.98|0
1605181290000|2020-11-12 11:41:30|17895.57|17895.57|17891.18|17891.18|17895.57|17895.57|17891.18|17891.18|0
1605181300000|2020-11-12 11:41:40|17890.37|17890.37|17890.37|17890.37|17890.37|17890.37|17890.37|17890.37|0
1605181310000|2020-11-12 11:41:50|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|0
1605181320000|2020-11-12 11:42:00|17892.09|17892.09|17894.16|17894.16|17894.16|17894.16|17891.68|17891.68|0
1605181340000|2020-11-12 11:42:20|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|0
1605181360000|2020-11-12 11:42:40|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|0
1605181380000|2020-11-12 11:43:00|17891.92|17891.92|17891.92|17891.92|17891.92|17891.92|17891.92|17891.92|0
1605181390000|2020-11-12 11:43:10|17892.32|17892.32|17892.32|17892.32|17892.32|17892.32|17892.32|17892.32|0
1605181400000|2020-11-12 11:43:20|17892.73|17892.73|17892.73|17892.73|17892.73|17892.73|17892.73|17892.73|0
1605181430000|2020-11-12 11:43:50|17893.13|17893.13|17893.54|17893.54|17893.54|17893.54|17893.13|17893.13|0
1605181440000|2020-11-12 11:44:00|17892.71|17892.71|17892.58|17892.58|17893.23|17893.23|17892.58|17892.58|0
1605181450000|2020-11-12 11:44:10|17893.36|17893.36|17895.64|17895.64|17895.64|17895.64|17893.36|17893.36|0
1605181460000|2020-11-12 11:44:20|17896.09|17896.09|17895.19|17895.19|17896.09|17896.09|17895.19|17895.19|0
1605181470000|2020-11-12 11:44:30|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|0
1605181480000|2020-11-12 11:44:40|17894.54|17894.54|17894.27|17894.27|17894.54|17894.54|17894.27|17894.27|0
1605181490000|2020-11-12 11:44:50|17893.75|17893.75|17893.75|17893.75|17893.75|17893.75|17893.75|17893.75|0
1605181500000|2020-11-12 11:45:00|17893.3|17893.3|17893.3|17893.3|17893.3|17893.3|17893.3|17893.3|0
1605181520000|2020-11-12 11:45:20|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|0
1605181530000|2020-11-12 11:45:30|17894.72|17894.72|17894.72|17894.72|17894.72|17894.72|17894.72|17894.72|0
1605181540000|2020-11-12 11:45:40|17894.2|17894.2|17893.79|17893.79|17894.2|17894.2|17893.79|17893.79|0
1605181570000|2020-11-12 11:46:10|17893.57|17893.57|17893.57|17893.57|17893.57|17893.57|17893.57|17893.57|0
1605181580000|2020-11-12 11:46:20|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|0
1605181590000|2020-11-12 11:46:30|17887.64|17887.64|17884.57|17884.57|17887.64|17887.64|17884.57|17884.57|0
1605181620000|2020-11-12 11:47:00|17884.81|17884.81|17884.81|17884.81|17884.81|17884.81|17884.81|17884.81|0
1605181640000|2020-11-12 11:47:20|17885.37|17885.37|17884.81|17884.81|17885.37|17885.37|17884.81|17884.81|0
1605181650000|2020-11-12 11:47:30|17884.54|17884.54|17884.54|17884.54|17884.54|17884.54|17884.54|17884.54|0
1605181670000|2020-11-12 11:47:50|17883.98|17883.98|17883.98|17883.98|17883.98|17883.98|17883.98|17883.98|0
1605181680000|2020-11-12 11:48:00|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|17883.46|0
1605181710000|2020-11-12 11:48:30|17883.71|17883.71|17883.71|17883.71|17883.71|17883.71|17883.71|17883.71|0
1605181720000|2020-11-12 11:48:40|17885.07|17885.07|17885.07|17885.07|17885.07|17885.07|17885.07|17885.07|0
1605181730000|2020-11-12 11:48:50|17885.78|17885.78|17885.78|17885.78|17885.78|17885.78|17885.78|17885.78|0
1605181740000|2020-11-12 11:49:00|17885.07|17885.07|17885.1|17885.1|17886.59|17886.59|17883.77|17883.77|0
1605181750000|2020-11-12 11:49:10|17887.92|17887.92|17885.1|17885.1|17887.92|17887.92|17884.69|17884.69|0
1605181780000|2020-11-12 11:49:40|17885.21|17885.21|17885.21|17885.21|17885.21|17885.21|17885.21|17885.21|0
1605181790000|2020-11-12 11:49:50|17884.16|17884.16|17884.16|17884.16|17884.16|17884.16|17884.16|17884.16|0
1605181830000|2020-11-12 11:50:30|17882.35|17882.35|17882.81|17882.81|17882.81|17882.81|17882.35|17882.35|0
1605181840000|2020-11-12 11:50:40|17883.07|17883.07|17883.07|17883.07|17883.07|17883.07|17880.24|17880.24|0
1605181850000|2020-11-12 11:50:50|17882.81|17882.81|17885.89|17885.89|17885.89|17885.89|17882.81|17882.81|0
1605181880000|2020-11-12 11:51:20|17884.46|17884.46|17884.96|17884.96|17884.96|17884.96|17884.46|17884.46|0
1605181890000|2020-11-12 11:51:30|17887.78|17887.78|17887.78|17887.78|17887.78|17887.78|17887.78|17887.78|0
1605181900000|2020-11-12 11:51:40|17884.96|17884.96|17884.96|17884.96|17884.96|17884.96|17884.96|17884.96|0
1605181910000|2020-11-12 11:51:50|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|0
1605181920000|2020-11-12 11:52:00|17886.39|17886.39|17885.86|17885.86|17886.39|17886.39|17885.86|17885.86|0
1605181930000|2020-11-12 11:52:10|17888.69|17888.69|17889.4|17889.4|17889.4|17889.4|17888.69|17888.69|0
1605181960000|2020-11-12 11:52:40|17888.49|17888.49|17887.32|17887.32|17888.49|17888.49|17887.32|17887.32|0
1605181980000|2020-11-12 11:53:00|17890.14|17890.14|17887.32|17887.32|17890.14|17890.14|17887.32|17887.32|0
1605181990000|2020-11-12 11:53:10|17886.61|17886.61|17883.78|17883.78|17886.61|17886.61|17883.78|17883.78|0
1605182000000|2020-11-12 11:53:20|17880.96|17880.96|17881.19|17881.19|17881.19|17881.19|17880.68|17880.68|0
1605182020000|2020-11-12 11:53:40|17881.47|17881.47|17881.02|17881.02|17881.47|17881.47|17881.02|17881.02|0
1605182030000|2020-11-12 11:53:50|17878.19|17878.19|17877.67|17877.67|17878.19|17878.19|17877.67|17877.67|0
1605182040000|2020-11-12 11:54:00|17877.26|17877.26|17877.57|17877.57|17877.57|17877.57|17876.86|17876.86|0
1605182050000|2020-11-12 11:54:10|17876.86|17876.86|17876.05|17876.05|17876.86|17876.86|17876.05|17876.05|0
1605182060000|2020-11-12 11:54:20|17873.22|17873.22|17873.63|17873.63|17873.63|17873.63|17873.22|17873.22|0
1605182070000|2020-11-12 11:54:30|17873.88|17873.88|17873.88|17873.88|17873.88|17873.88|17873.88|17873.88|0
1605182080000|2020-11-12 11:54:40|17874.59|17874.59|17875|17875|17875|17875|17874.59|17874.59|0
1605182110000|2020-11-12 11:55:10|17875.23|17875.23|17875.23|17875.23|17875.46|17875.46|17875.23|17875.23|0
1605182120000|2020-11-12 11:55:20|17875.94|17875.94|17875.13|17875.13|17875.94|17875.94|17875.13|17875.13|0
1605182130000|2020-11-12 11:55:30|17869.48|17869.48|17867.1|17867.1|17869.48|17869.48|17867.1|17867.1|0
1605182140000|2020-11-12 11:55:40|17867.81|17867.81|17867.81|17867.81|17867.81|17867.81|17867.81|17867.81|0
1605182150000|2020-11-12 11:55:50|17868.06|17868.06|17868.06|17868.06|17868.06|17868.06|17868.06|17868.06|0
1605182160000|2020-11-12 11:56:00|17868.77|17868.77|17869.18|17869.18|17869.18|17869.18|17868.77|17868.77|0
1605182170000|2020-11-12 11:56:10|17868.77|17868.77|17868.77|17868.77|17868.77|17868.77|17868.77|17868.77|0
1605182180000|2020-11-12 11:56:20|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|17868.26|0
1605182190000|2020-11-12 11:56:30|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|17868.03|0
1605182200000|2020-11-12 11:56:40|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|0
1605182210000|2020-11-12 11:56:50|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|0
1605182220000|2020-11-12 11:57:00|17866.62|17866.62|17866.62|17866.62|17866.62|17866.62|17866.62|17866.62|0
1605182250000|2020-11-12 11:57:30|17865.91|17865.91|17865.22|17865.22|17865.91|17865.91|17865.22|17865.22|0
1605182260000|2020-11-12 11:57:40|17865.62|17865.62|17865.89|17865.89|17865.89|17865.89|17865.62|17865.62|0
1605182270000|2020-11-12 11:57:50|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|0
1605182280000|2020-11-12 11:58:00|17865.17|17865.17|17866.59|17866.59|17866.59|17866.59|17865.17|17865.17|0
1605182290000|2020-11-12 11:58:10|17866.18|17866.18|17866.49|17866.49|17866.49|17866.49|17865.78|17865.78|0
1605182300000|2020-11-12 11:58:20|17866.38|17866.38|17865.67|17865.67|17866.38|17866.38|17865.67|17865.67|0
1605182310000|2020-11-12 11:58:30|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|0
1605182330000|2020-11-12 11:58:50|17865.04|17865.04|17859.73|17859.73|17865.04|17865.04|17859.73|17859.73|0
1605182350000|2020-11-12 11:59:10|17858.92|17858.92|17858.66|17858.66|17858.92|17858.92|17858.66|17858.66|0
1605182360000|2020-11-12 11:59:20|17856.98|17856.98|17852.94|17852.94|17856.98|17856.98|17852.94|17852.94|0
1605182370000|2020-11-12 11:59:30|17853.65|17853.65|17853.65|17853.65|17853.65|17853.65|17853.37|17853.37|0
1605182380000|2020-11-12 11:59:40|17853.42|17853.42|17853.42|17853.42|17853.42|17853.42|17853.42|17853.42|0
1605182390000|2020-11-12 11:59:50|17852.51|17852.51|17851.29|17851.29|17852.77|17852.77|17849.49|17849.49|0
1605182400000|2020-11-12 12:00:00|17851.81|17851.81|17853.27|17853.27|17853.67|17853.67|17851.81|17851.81|0
1605182410000|2020-11-12 12:00:10|17853.5|17853.5|17854.41|17854.41|17854.41|17854.41|17853.5|17853.5|0
1605182430000|2020-11-12 12:00:30|17854|17854|17854|17854|17854|17854|17854|17854|0
1605182440000|2020-11-12 12:00:40|17853.77|17853.77|17853.54|17853.54|17853.77|17853.77|17853.54|17853.54|0
1605182450000|2020-11-12 12:00:50|17856.36|17856.36|17856.19|17856.19|17857.55|17857.55|17856.19|17856.19|0
1605182460000|2020-11-12 12:01:00|17853.37|17853.37|17853.77|17853.77|17853.77|17853.77|17853.37|17853.37|0
1605182490000|2020-11-12 12:01:30|17852.8|17852.8|17852.4|17852.4|17852.8|17852.8|17852.4|17852.4|0
1605182500000|2020-11-12 12:01:40|17849.57|17849.57|17849.05|17849.05|17849.57|17849.57|17849.05|17849.05|0
1605182510000|2020-11-12 12:01:50|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|0
1605182520000|2020-11-12 12:02:00|17849.05|17849.05|17849.05|17849.05|17849.05|17849.05|17849.05|17849.05|0
1605182530000|2020-11-12 12:02:10|17848.34|17848.34|17848.34|17848.34|17848.34|17848.34|17848.34|17848.34|0
1605182540000|2020-11-12 12:02:20|17842.69|17842.69|17842.69|17842.69|17842.69|17842.69|17842.69|17842.69|0
1605182560000|2020-11-12 12:02:40|17842.94|17842.94|17842.94|17842.94|17842.94|17842.94|17842.94|17842.94|0
1605182580000|2020-11-12 12:03:00|17842.6|17842.6|17842.6|17842.6|17842.6|17842.6|17842.6|17842.6|0
1605182590000|2020-11-12 12:03:10|17845.43|17845.43|17846.25|17846.25|17846.25|17846.25|17845.43|17845.43|0
1605182600000|2020-11-12 12:03:20|17845.7|17845.7|17845.7|17845.7|17845.7|17845.7|17845.7|17845.7|0
1605182620000|2020-11-12 12:03:40|17846.15|17846.15|17843.16|17843.16|17846.15|17846.15|17843.16|17843.16|0
1605182630000|2020-11-12 12:03:50|17842.88|17842.88|17842.88|17842.88|17842.88|17842.88|17842.47|17842.47|0
1605182640000|2020-11-12 12:04:00|17843.69|17843.69|17844.83|17844.83|17844.83|17844.83|17843.41|17843.41|0
1605182650000|2020-11-12 12:04:10|17845.74|17845.74|17845.97|17845.97|17845.97|17845.97|17845.74|17845.74|0
1605182660000|2020-11-12 12:04:20|17840.32|17840.32|17837.49|17837.49|17840.32|17840.32|17837.49|17837.49|0
1605182670000|2020-11-12 12:04:30|17838.2|17838.2|17835.38|17835.38|17838.2|17838.2|17835.38|17835.38|0
1605182680000|2020-11-12 12:04:40|17832.56|17832.56|17829.47|17829.47|17832.56|17832.56|17829.47|17829.47|0
1605182690000|2020-11-12 12:04:50|17828.66|17828.66|17827.73|17827.73|17828.66|17828.66|17827.73|17827.73|0
1605182700000|2020-11-12 12:05:00|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17822.08|17822.08|0
1605182710000|2020-11-12 12:05:10|17821.67|17821.67|17817.84|17817.84|17823.49|17823.49|17817.84|17817.84|0
1605182720000|2020-11-12 12:05:20|17817.03|17817.03|17817.06|17817.06|17817.06|17817.06|17815.84|17815.84|0
1605182730000|2020-11-12 12:05:30|17816.54|17816.54|17824.12|17824.12|17825.54|17825.54|17816.54|17816.54|0
1605182740000|2020-11-12 12:05:40|17821.3|17821.3|17818.93|17818.93|17821.3|17821.3|17818.93|17818.93|0
1605182750000|2020-11-12 12:05:50|17821.76|17821.76|17822.47|17822.47|17822.47|17822.47|17821.76|17821.76|0
1605182760000|2020-11-12 12:06:00|17819.64|17819.64|17819.64|17819.64|17819.64|17819.64|17819.64|17819.64|0
1605182770000|2020-11-12 12:06:10|17818.73|17818.73|17819.64|17819.64|17819.64|17819.64|17818.73|17818.73|0
1605182790000|2020-11-12 12:06:30|17822.47|17822.47|17820.45|17820.45|17822.47|17822.47|17819.64|17819.64|0
1605182800000|2020-11-12 12:06:40|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|0
1605182810000|2020-11-12 12:06:50|17820.64|17820.64|17820.64|17820.64|17820.64|17820.64|17820.64|17820.64|0
1605182820000|2020-11-12 12:07:00|17820.91|17820.91|17821.02|17821.02|17821.02|17821.02|17820.51|17820.51|0
1605182830000|2020-11-12 12:07:10|17819.6|17819.6|17818.68|17818.68|17819.6|17819.6|17815.86|17815.86|0
1605182840000|2020-11-12 12:07:20|17817.97|17817.97|17816.93|17816.93|17817.97|17817.97|17816.93|17816.93|0
1605182870000|2020-11-12 12:07:50|17814.5|17814.5|17813.94|17813.94|17814.5|17814.5|17813.94|17813.94|0
1605182880000|2020-11-12 12:08:00|17813.68|17813.68|17806.12|17806.12|17813.68|17813.68|17806.12|17806.12|0
1605182890000|2020-11-12 12:08:10|17805.72|17805.72|17803.58|17803.58|17805.72|17805.72|17803.58|17803.58|0
1605182910000|2020-11-12 12:08:30|17797.93|17797.93|17795.1|17795.1|17797.93|17797.93|17795.1|17795.1|0
1605182920000|2020-11-12 12:08:40|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|17794.64|0
1605182940000|2020-11-12 12:09:00|17794.19|17794.19|17789.49|17789.49|17794.19|17794.19|17788.54|17788.54|0
1605182950000|2020-11-12 12:09:10|17789.74|17789.74|17788.9|17788.9|17789.74|17789.74|17788.9|17788.9|0
1605182960000|2020-11-12 12:09:20|17789.36|17789.36|17788.9|17788.9|17789.36|17789.36|17788.9|17788.9|0
1605182970000|2020-11-12 12:09:30|17788.67|17788.67|17788.9|17788.9|17788.9|17788.9|17788.67|17788.67|0
1605183000000|2020-11-12 12:10:00|17788.19|17788.19|17788.89|17788.89|17788.89|17788.89|17788.19|17788.19|0
1605183030000|2020-11-12 12:10:30|17789.13|17789.13|17788.73|17788.73|17789.13|17789.13|17788.73|17788.73|0
1605183040000|2020-11-12 12:10:40|17791.55|17791.55|17791.81|17791.81|17791.81|17791.81|17791.55|17791.55|0
1605183050000|2020-11-12 12:10:50|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|0
1605183070000|2020-11-12 12:11:10|17794.85|17794.85|17794.85|17794.85|17794.85|17794.85|17794.85|17794.85|0
1605183080000|2020-11-12 12:11:20|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|0
1605183090000|2020-11-12 12:11:30|17802|17802|17799.17|17799.17|17802|17802|17799.17|17799.17|0
1605183110000|2020-11-12 12:11:50|17800.08|17800.08|17800.99|17800.99|17800.99|17800.99|17800.08|17800.08|0
1605183120000|2020-11-12 12:12:00|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|0
1605183130000|2020-11-12 12:12:10|17801.91|17801.91|17801.91|17801.91|17801.91|17801.91|17801.91|17801.91|0
1605183160000|2020-11-12 12:12:40|17799.08|17799.08|17796.26|17796.26|17799.08|17799.08|17796.26|17796.26|0
1605183170000|2020-11-12 12:12:50|17799.08|17799.08|17797.72|17797.72|17799.08|17799.08|17797.72|17797.72|0
1605183190000|2020-11-12 12:13:10|17797.01|17797.01|17796.16|17796.16|17797.01|17797.01|17794.19|17794.19|0
1605183200000|2020-11-12 12:13:20|17796.87|17796.87|17796.87|17796.87|17796.87|17796.87|17796.87|17796.87|0
1605183210000|2020-11-12 12:13:30|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|0
1605183250000|2020-11-12 12:14:10|17799.45|17799.45|17798.59|17798.59|17799.45|17799.45|17798.59|17798.59|0
1605183260000|2020-11-12 12:14:20|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|17798.99|0
1605183270000|2020-11-12 12:14:30|17799.4|17799.4|17799.8|17799.8|17799.8|17799.8|17799.4|17799.4|0
1605183280000|2020-11-12 12:14:40|17799.4|17799.4|17799.55|17799.55|17799.8|17799.8|17799.4|17799.4|0
1605183290000|2020-11-12 12:14:50|17800.01|17800.01|17804.26|17804.26|17804.26|17804.26|17800.01|17800.01|0
1605183300000|2020-11-12 12:15:00|17804.52|17804.52|17804.92|17804.92|17804.92|17804.92|17804.52|17804.52|0
1605183310000|2020-11-12 12:15:10|17804.46|17804.46|17807.29|17807.29|17807.29|17807.29|17804.46|17804.46|0
1605183320000|2020-11-12 12:15:20|17806.78|17806.78|17809.86|17809.86|17809.86|17809.86|17806.78|17806.78|0
1605183350000|2020-11-12 12:15:50|17808.44|17808.44|17808.44|17808.44|17808.44|17808.44|17808.44|17808.44|0
1605183360000|2020-11-12 12:16:00|17805.62|17805.62|17805.62|17805.62|17805.62|17805.62|17805.62|17805.62|0
1605183370000|2020-11-12 12:16:10|17802.79|17802.79|17804.95|17804.95|17804.95|17804.95|17802.79|17802.79|0
1605183380000|2020-11-12 12:16:20|17805.51|17805.51|17805.51|17805.51|17805.51|17805.51|17805.51|17805.51|0
1605183390000|2020-11-12 12:16:30|17806.41|17806.41|17806.41|17806.41|17806.41|17806.41|17806.41|17806.41|0
1605183400000|2020-11-12 12:16:40|17806.66|17806.66|17809.48|17809.48|17809.48|17809.48|17806.66|17806.66|0
1605183420000|2020-11-12 12:17:00|17810.01|17810.01|17809.98|17809.98|17810.01|17810.01|17809.75|17809.75|0
1605183430000|2020-11-12 12:17:10|17810.43|17810.43|17811.85|17811.85|17811.85|17811.85|17810.43|17810.43|0
1605183440000|2020-11-12 12:17:20|17809.03|17809.03|17809.54|17809.54|17809.54|17809.54|17809.03|17809.03|0
1605183450000|2020-11-12 12:17:30|17809.79|17809.79|17810.24|17810.24|17810.24|17810.24|17809.79|17809.79|0
1605183480000|2020-11-12 12:18:00|17813.07|17813.07|17813.07|17813.07|17813.07|17813.07|17813.07|17813.07|0
1605183500000|2020-11-12 12:18:20|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|0
1605183510000|2020-11-12 12:18:30|17814.75|17814.75|17811.01|17811.01|17814.75|17814.75|17811.01|17811.01|0
1605183520000|2020-11-12 12:18:40|17810.56|17810.56|17811.01|17811.01|17811.01|17811.01|17810.56|17810.56|0
1605183530000|2020-11-12 12:18:50|17810.52|17810.52|17811.01|17811.01|17811.01|17811.01|17810.52|17810.52|0
1605183540000|2020-11-12 12:19:00|17813.84|17813.84|17813.84|17813.84|17813.84|17813.84|17813.84|17813.84|0
1605183550000|2020-11-12 12:19:10|17813.58|17813.58|17813.34|17813.34|17813.58|17813.58|17813.34|17813.34|0
1605183560000|2020-11-12 12:19:20|17814.15|17814.15|17814.15|17814.15|17814.15|17814.15|17814.15|17814.15|0
1605183580000|2020-11-12 12:19:40|17814.96|17814.96|17818.19|17818.19|17818.19|17818.19|17814.96|17814.96|0
1605183600000|2020-11-12 12:20:00|17817.73|17817.73|17817.73|17817.73|17817.73|17817.73|17817.73|17817.73|0
1605183630000|2020-11-12 12:20:30|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|17818.26|0
1605183640000|2020-11-12 12:20:40|17818.66|17818.66|17819.12|17819.12|17819.12|17819.12|17818.66|17818.66|0
1605183650000|2020-11-12 12:20:50|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|0
1605183660000|2020-11-12 12:21:00|17815.77|17815.77|17815.77|17815.77|17815.77|17815.77|17815.77|17815.77|0
1605183680000|2020-11-12 12:21:20|17816.29|17816.29|17815.59|17815.59|17816.29|17816.29|17815.59|17815.59|0
1605183700000|2020-11-12 12:21:40|17815.85|17815.85|17815.61|17815.61|17815.85|17815.85|17815.61|17815.61|0
1605183720000|2020-11-12 12:22:00|17815.2|17815.2|17815.2|17815.2|17815.2|17815.2|17815.2|17815.2|0
1605183740000|2020-11-12 12:22:20|17815.46|17815.46|17815.43|17815.43|17815.46|17815.46|17814.94|17814.94|0
1605183760000|2020-11-12 12:22:40|17816.65|17816.65|17817.16|17817.16|17817.16|17817.16|17816.65|17816.65|0
1605183780000|2020-11-12 12:23:00|17817.87|17817.87|17817.87|17817.87|17817.87|17817.87|17817.87|17817.87|0
1605183830000|2020-11-12 12:23:50|17818.12|17818.12|17818.12|17818.12|17818.12|17818.12|17818.12|17818.12|0
1605183840000|2020-11-12 12:24:00|17817.41|17817.41|17817.86|17817.86|17818.12|17818.12|17817.41|17817.41|0
1605183850000|2020-11-12 12:24:10|17818.76|17818.76|17820.13|17820.13|17820.13|17820.13|17818.76|17818.76|0
1605183860000|2020-11-12 12:24:20|17817.3|17817.3|17816.84|17816.84|17817.3|17817.3|17816.84|17816.84|0
1605183870000|2020-11-12 12:24:30|17817.25|17817.25|17819.93|17819.93|17819.93|17819.93|17817.25|17817.25|0
1605183880000|2020-11-12 12:24:40|17821.76|17821.76|17825.4|17825.4|17825.4|17825.4|17821.76|17821.76|0
1605183890000|2020-11-12 12:24:50|17825.51|17825.51|17826.32|17826.32|17826.32|17826.32|17825.51|17825.51|0
1605183900000|2020-11-12 12:25:00|17826.57|17826.57|17826.17|17826.17|17826.57|17826.57|17826.17|17826.17|0
1605183910000|2020-11-12 12:25:10|17825.76|17825.76|17825.76|17825.76|17825.76|17825.76|17825.76|17825.76|0
1605183920000|2020-11-12 12:25:20|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|0
1605183940000|2020-11-12 12:25:40|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|17827.3|0
1605183950000|2020-11-12 12:25:50|17827.75|17827.75|17827.75|17827.75|17827.75|17827.75|17827.75|17827.75|0
1605183960000|2020-11-12 12:26:00|17828.02|17828.02|17827.36|17827.36|17828.02|17828.02|17827.36|17827.36|0
1605183970000|2020-11-12 12:26:10|17827.1|17827.1|17827.1|17827.1|17827.1|17827.1|17827.1|17827.1|0
1605184000000|2020-11-12 12:26:40|17824.28|17824.28|17821.67|17821.67|17824.28|17824.28|17820.96|17820.96|0
1605184010000|2020-11-12 12:26:50|17822.13|17822.13|17821.9|17821.9|17822.36|17822.36|17821.86|17821.86|0
1605184040000|2020-11-12 12:27:20|17822.36|17822.36|17822.36|17822.36|17822.36|17822.36|17822.36|17822.36|0
1605184080000|2020-11-12 12:28:00|17822.09|17822.09|17824.28|17824.28|17824.92|17824.92|17822.09|17822.09|0
1605184100000|2020-11-12 12:28:20|17824.56|17824.56|17823.14|17823.14|17824.56|17824.56|17823.14|17823.14|0
1605184110000|2020-11-12 12:28:30|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|0
1605184120000|2020-11-12 12:28:40|17822.44|17822.44|17823.56|17823.56|17823.56|17823.56|17822.44|17822.44|0
1605184130000|2020-11-12 12:28:50|17823.96|17823.96|17823.96|17823.96|17823.96|17823.96|17823.96|17823.96|0
1605184140000|2020-11-12 12:29:00|17824.37|17824.37|17824.63|17824.63|17824.63|17824.63|17824.37|17824.37|0
1605184150000|2020-11-12 12:29:10|17825.54|17825.54|17825.54|17825.54|17825.54|17825.54|17825.54|17825.54|0
1605184160000|2020-11-12 12:29:20|17825.94|17825.94|17826.92|17826.92|17826.92|17826.92|17825.94|17825.94|0
1605184200000|2020-11-12 12:30:00|17827.7|17827.7|17827.25|17827.25|17827.7|17827.7|17827.25|17827.25|0
1605184210000|2020-11-12 12:30:10|17826.84|17826.84|17827.1|17827.1|17827.51|17827.51|17826.84|17826.84|0
1605184220000|2020-11-12 12:30:20|17826.7|17826.7|17830.26|17830.26|17832.35|17832.35|17826.7|17826.7|0
1605184240000|2020-11-12 12:30:40|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|0
1605184250000|2020-11-12 12:30:50|17830.52|17830.52|17830.52|17830.52|17830.52|17830.52|17830.52|17830.52|0
1605184260000|2020-11-12 12:31:00|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|0
1605184270000|2020-11-12 12:31:10|17828.5|17828.5|17828.5|17828.5|17828.5|17828.5|17828.5|17828.5|0
1605184280000|2020-11-12 12:31:20|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|0
1605184290000|2020-11-12 12:31:30|17822.85|17822.85|17822.85|17822.85|17822.85|17822.85|17822.85|17822.85|0
1605184300000|2020-11-12 12:31:40|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|0
1605184350000|2020-11-12 12:32:30|17818.94|17818.94|17818.79|17818.79|17818.94|17818.94|17818.53|17818.53|0
1605184360000|2020-11-12 12:32:40|17818.38|17818.38|17816.82|17816.82|17818.38|17818.38|17816.11|17816.11|0
1605184370000|2020-11-12 12:32:50|17819.65|17819.65|17820.05|17820.05|17820.46|17820.46|17819.65|17819.65|0
1605184380000|2020-11-12 12:33:00|17820.5|17820.5|17819.44|17819.44|17822.68|17822.68|17819.44|17819.44|0
1605184390000|2020-11-12 12:33:10|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|0
1605184400000|2020-11-12 12:33:20|17819.44|17819.44|17819.56|17819.56|17819.56|17819.56|17819.21|17819.21|0
1605184420000|2020-11-12 12:33:40|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|0
1605184430000|2020-11-12 12:33:50|17819.52|17819.52|17819.97|17819.97|17819.97|17819.97|17819.52|17819.52|0
1605184450000|2020-11-12 12:34:10|17819.52|17819.52|17817.89|17817.89|17819.52|17819.52|17817.89|17817.89|0
1605184460000|2020-11-12 12:34:20|17817.62|17817.62|17817.62|17817.62|17817.62|17817.62|17817.62|17817.62|0
1605184470000|2020-11-12 12:34:30|17818.17|17818.17|17818.17|17818.17|17818.17|17818.17|17818.17|17818.17|0
1605184480000|2020-11-12 12:34:40|17819.82|17819.82|17821.09|17821.09|17821.09|17821.09|17819.82|17819.82|0
1605184510000|2020-11-12 12:35:10|17823.91|17823.91|17823.91|17823.91|17823.91|17823.91|17823.91|17823.91|0
1605184520000|2020-11-12 12:35:20|17824.62|17824.62|17824.62|17824.62|17824.62|17824.62|17824.62|17824.62|0
1605184530000|2020-11-12 12:35:30|17824.87|17824.87|17825.33|17825.33|17825.33|17825.33|17824.87|17824.87|0
1605184540000|2020-11-12 12:35:40|17825.59|17825.59|17825.84|17825.84|17828.41|17828.41|17825.59|17825.59|0
1605184550000|2020-11-12 12:35:50|17826.36|17826.36|17826.58|17826.58|17826.85|17826.85|17826.36|17826.36|0
1605184560000|2020-11-12 12:36:00|17825.47|17825.47|17829.92|17829.92|17829.92|17829.92|17825.3|17825.3|0
1605184570000|2020-11-12 12:36:10|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1605184580000|2020-11-12 12:36:20|17826.64|17826.64|17826.64|17826.64|17826.64|17826.64|17826.64|17826.64|0
1605184590000|2020-11-12 12:36:30|17828.06|17828.06|17828.31|17828.31|17828.31|17828.31|17828.06|17828.06|0
1605184600000|2020-11-12 12:36:40|17829.09|17829.09|17828.57|17828.57|17829.09|17829.09|17828.57|17828.57|0
1605184610000|2020-11-12 12:36:50|17830.29|17830.29|17830.29|17830.29|17830.29|17830.29|17830.29|17830.29|0
1605184620000|2020-11-12 12:37:00|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|0
1605184630000|2020-11-12 12:37:10|17830.29|17830.29|17830.53|17830.53|17830.53|17830.53|17830.29|17830.29|0
1605184640000|2020-11-12 12:37:20|17827.71|17827.71|17828.86|17828.86|17828.86|17828.86|17827.71|17827.71|0
1605184650000|2020-11-12 12:37:30|17829.11|17829.11|17827.69|17827.69|17831.07|17831.07|17827.69|17827.69|0
1605184660000|2020-11-12 12:37:40|17828.4|17828.4|17828.4|17828.4|17828.4|17828.4|17828.4|17828.4|0
1605184670000|2020-11-12 12:37:50|17828.92|17828.92|17828.67|17828.67|17828.92|17828.92|17828.67|17828.67|0
1605184680000|2020-11-12 12:38:00|17829.13|17829.13|17829.13|17829.13|17829.13|17829.13|17829.13|17829.13|0
1605184690000|2020-11-12 12:38:10|17828.39|17828.39|17825.57|17825.57|17828.39|17828.39|17825.57|17825.57|0
1605184740000|2020-11-12 12:39:00|17825.34|17825.34|17823.91|17823.91|17825.34|17825.34|17823.91|17823.91|0
1605184750000|2020-11-12 12:39:10|17824.62|17824.62|17829.87|17829.87|17829.87|17829.87|17824.22|17824.22|0
1605184760000|2020-11-12 12:39:20|17829.59|17829.59|17829.08|17829.08|17829.59|17829.59|17829.08|17829.08|0
1605184780000|2020-11-12 12:39:40|17829.82|17829.82|17829.57|17829.57|17830.07|17830.07|17829.57|17829.57|0
1605184790000|2020-11-12 12:39:50|17832.4|17832.4|17829.34|17829.34|17832.4|17832.4|17829.34|17829.34|0
1605184800000|2020-11-12 12:40:00|17829.87|17829.87|17829.87|17829.87|17829.87|17829.87|17829.87|17829.87|0
1605184810000|2020-11-12 12:40:10|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|0
1605184820000|2020-11-12 12:40:20|17829.88|17829.88|17829.63|17829.63|17829.88|17829.88|17829.63|17829.63|0
1605184830000|2020-11-12 12:40:30|17829.18|17829.18|17830.53|17830.53|17831.76|17831.76|17828.93|17828.93|0
1605184840000|2020-11-12 12:40:40|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|0
1605184850000|2020-11-12 12:40:50|17829.96|17829.96|17829.7|17829.7|17829.96|17829.96|17829.7|17829.7|0
1605184860000|2020-11-12 12:41:00|17828.29|17828.29|17824.65|17824.65|17828.29|17828.29|17824.65|17824.65|0
1605184870000|2020-11-12 12:41:10|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|0
1605184900000|2020-11-12 12:41:40|17824.29|17824.29|17824.75|17824.75|17824.75|17824.75|17824.29|17824.29|0
1605184910000|2020-11-12 12:41:50|17825.2|17825.2|17825.65|17825.65|17825.65|17825.65|17825.2|17825.2|0
1605184930000|2020-11-12 12:42:10|17822.59|17822.59|17822.33|17822.33|17822.59|17822.59|17822.33|17822.33|0
1605184940000|2020-11-12 12:42:20|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|0
1605184950000|2020-11-12 12:42:30|17822.14|17822.14|17822.14|17822.14|17822.14|17822.14|17822.14|17822.14|0
1605184960000|2020-11-12 12:42:40|17827.79|17827.79|17827.79|17827.79|17827.79|17827.79|17827.79|17827.79|0
1605184970000|2020-11-12 12:42:50|17828.04|17828.04|17828.75|17828.75|17828.75|17828.75|17828.04|17828.04|0
1605184990000|2020-11-12 12:43:10|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|0
1605185000000|2020-11-12 12:43:20|17832.07|17832.07|17832.06|17832.06|17832.31|17832.31|17832.06|17832.06|0
1605185010000|2020-11-12 12:43:30|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|0
1605185020000|2020-11-12 12:43:40|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|0
1605185030000|2020-11-12 12:43:50|17831.03|17831.03|17831.03|17831.03|17831.03|17831.03|17831.03|17831.03|0
1605185050000|2020-11-12 12:44:10|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|0
1605185060000|2020-11-12 12:44:20|17830.53|17830.53|17830.26|17830.26|17830.53|17830.53|17830.26|17830.26|0
1605185070000|2020-11-12 12:44:30|17829.74|17829.74|17829.74|17829.74|17829.74|17829.74|17829.74|17829.74|0
1605185080000|2020-11-12 12:44:40|17830.65|17830.65|17831.05|17831.05|17831.05|17831.05|17830.65|17830.65|0
1605185100000|2020-11-12 12:45:00|17839.53|17839.53|17842.35|17842.35|17842.35|17842.35|17839.53|17839.53|0
1605185110000|2020-11-12 12:45:10|17842.61|17842.61|17842.47|17842.47|17842.88|17842.88|17842.47|17842.47|0
1605185120000|2020-11-12 12:45:20|17841.95|17841.95|17841.49|17841.49|17841.95|17841.95|17841.49|17841.49|0
1605185150000|2020-11-12 12:45:50|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|0
1605185160000|2020-11-12 12:46:00|17840.83|17840.83|17841.24|17841.24|17841.24|17841.24|17840.83|17840.83|0
1605185170000|2020-11-12 12:46:10|17840.83|17840.83|17842.95|17842.95|17844.37|17844.37|17840.83|17840.83|0
1605185180000|2020-11-12 12:46:20|17841.96|17841.96|17838.63|17838.63|17841.96|17841.96|17838.63|17838.63|0
1605185190000|2020-11-12 12:46:30|17839.67|17839.67|17843.57|17843.57|17843.57|17843.57|17839.67|17839.67|0
1605185200000|2020-11-12 12:46:40|17843.31|17843.31|17842.85|17842.85|17843.31|17843.31|17842.85|17842.85|0
1605185210000|2020-11-12 12:46:50|17842.14|17842.14|17842.85|17842.85|17842.85|17842.85|17842.14|17842.14|0
1605185220000|2020-11-12 12:47:00|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|17840.03|0
1605185230000|2020-11-12 12:47:10|17839.75|17839.75|17839.75|17839.75|17839.75|17839.75|17839.75|17839.75|0
1605185270000|2020-11-12 12:47:50|17840.28|17840.28|17839.57|17839.57|17840.28|17840.28|17839.57|17839.57|0
1605185280000|2020-11-12 12:48:00|17838.78|17838.78|17838.38|17838.38|17838.78|17838.78|17838.38|17838.38|0
1605185290000|2020-11-12 12:48:10|17835.55|17835.55|17835.55|17835.55|17835.55|17835.55|17835.55|17835.55|0
1605185300000|2020-11-12 12:48:20|17836.97|17836.97|17838.39|17838.39|17838.39|17838.39|17836.97|17836.97|0
1605185310000|2020-11-12 12:48:30|17840.01|17840.01|17840.66|17840.66|17841.37|17841.37|17840.01|17840.01|0
1605185320000|2020-11-12 12:48:40|17839.85|17839.85|17838.69|17838.69|17839.85|17839.85|17838.69|17838.69|0
1605185340000|2020-11-12 12:49:00|17838.2|17838.2|17838.2|17838.2|17838.2|17838.2|17838.2|17838.2|0
1605185360000|2020-11-12 12:49:20|17838.46|17838.46|17838.46|17838.46|17838.46|17838.46|17838.46|17838.46|0
1605185370000|2020-11-12 12:49:30|17838.01|17838.01|17838.41|17838.41|17838.41|17838.41|17838.01|17838.01|0
1605185400000|2020-11-12 12:50:00|17837.96|17837.96|17837.7|17837.7|17837.96|17837.96|17837.7|17837.7|0
1605185410000|2020-11-12 12:50:10|17835.32|17835.32|17822.38|17822.38|17835.32|17835.32|17822.38|17822.38|0
1605185420000|2020-11-12 12:50:20|17822.11|17822.11|17816.89|17816.89|17822.11|17822.11|17816.89|17816.89|0
1605185440000|2020-11-12 12:50:40|17816.66|17816.66|17818.08|17818.08|17818.79|17818.79|17816.66|17816.66|0
1605185450000|2020-11-12 12:50:50|17819.5|17819.5|17820.47|17820.47|17820.47|17820.47|17819.5|17819.5|0
1605185470000|2020-11-12 12:51:10|17817.64|17817.64|17818.14|17818.14|17820.47|17820.47|17817.43|17817.43|0
1605185490000|2020-11-12 12:51:30|17815.32|17815.32|17814.1|17814.1|17815.32|17815.32|17814.1|17814.1|0
1605185500000|2020-11-12 12:51:40|17813.82|17813.82|17806.7|17806.7|17813.82|17813.82|17806.7|17806.7|0
1605185510000|2020-11-12 12:51:50|17808.12|17808.12|17808.27|17808.27|17808.38|17808.38|17807.67|17807.67|0
1605185520000|2020-11-12 12:52:00|17807.56|17807.56|17809.69|17809.69|17809.69|17809.69|17807.56|17807.56|0
1605185530000|2020-11-12 12:52:10|17808.98|17808.98|17809.44|17809.44|17809.44|17809.44|17808.98|17808.98|0
1605185550000|2020-11-12 12:52:30|17812.27|17812.27|17811.53|17811.53|17812.27|17812.27|17811.53|17811.53|0
1605185570000|2020-11-12 12:52:50|17808.7|17808.7|17808.7|17808.7|17808.7|17808.7|17808.48|17808.48|0
1605185580000|2020-11-12 12:53:00|17807.34|17807.34|17805.66|17805.66|17807.34|17807.34|17805.66|17805.66|0
1605185590000|2020-11-12 12:53:10|17807.08|17807.08|17807.08|17807.08|17807.08|17807.08|17807.08|17807.08|0
1605185600000|2020-11-12 12:53:20|17806.27|17806.27|17805.87|17805.87|17806.27|17806.27|17805.87|17805.87|0
1605185610000|2020-11-12 12:53:30|17805.1|17805.1|17807.93|17807.93|17807.93|17807.93|17805.1|17805.1|0
1605185630000|2020-11-12 12:53:50|17808.79|17808.79|17806.7|17806.7|17808.79|17808.79|17806.7|17806.7|0
1605185640000|2020-11-12 12:54:00|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|0
1605185660000|2020-11-12 12:54:20|17812.35|17812.35|17811.89|17811.89|17812.35|17812.35|17811.89|17811.89|0
1605185670000|2020-11-12 12:54:30|17814.72|17814.72|17814.72|17814.72|17814.72|17814.72|17814.72|17814.72|0
1605185680000|2020-11-12 12:54:40|17813.91|17813.91|17813.91|17813.91|17813.91|17813.91|17813.91|17813.91|0
1605185690000|2020-11-12 12:54:50|17813.45|17813.45|17814.62|17814.62|17814.62|17814.62|17813.45|17813.45|0
1605185700000|2020-11-12 12:55:00|17814.38|17814.38|17814.48|17814.48|17814.48|17814.48|17813.68|17813.68|0
1605185710000|2020-11-12 12:55:10|17814.89|17814.89|17818.28|17818.28|17818.28|17818.28|17814.89|17814.89|0
1605185720000|2020-11-12 12:55:20|17818.54|17818.54|17818.54|17818.54|17818.54|17818.54|17818.54|17818.54|0
1605185730000|2020-11-12 12:55:30|17818.79|17818.79|17819.48|17819.48|17819.48|17819.48|17818.79|17818.79|0
1605185740000|2020-11-12 12:55:40|17827.96|17827.96|17826.36|17826.36|17827.96|17827.96|17825.13|17825.13|0
1605185760000|2020-11-12 12:56:00|17827.1|17827.1|17827.29|17827.29|17827.29|17827.29|17826.39|17826.39|0
1605185770000|2020-11-12 12:56:10|17826.55|17826.55|17826.55|17826.55|17826.55|17826.55|17826.55|17826.55|0
1605185780000|2020-11-12 12:56:20|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|17826.8|0
1605185790000|2020-11-12 12:56:30|17825.99|17825.99|17826.26|17826.26|17826.26|17826.26|17825.99|17825.99|0
1605185810000|2020-11-12 12:56:50|17826.02|17826.02|17825.77|17825.77|17826.02|17826.02|17825.77|17825.77|0
1605185820000|2020-11-12 12:57:00|17831.42|17831.42|17828.12|17828.12|17831.42|17831.42|17828.12|17828.12|0
1605185840000|2020-11-12 12:57:20|17828.4|17828.4|17822.75|17822.75|17828.4|17828.4|17822.75|17822.75|0
1605185850000|2020-11-12 12:57:30|17823.2|17823.2|17823.2|17823.2|17823.2|17823.2|17823.2|17823.2|0
1605185870000|2020-11-12 12:57:50|17826.03|17826.03|17824.81|17824.81|17826.03|17826.03|17824.81|17824.81|0
1605185880000|2020-11-12 12:58:00|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|0
1605185890000|2020-11-12 12:58:10|17824.5|17824.5|17823.98|17823.98|17824.5|17824.5|17823.98|17823.98|0
1605185900000|2020-11-12 12:58:20|17824.24|17824.24|17824.5|17824.5|17824.5|17824.5|17824.24|17824.24|0
1605185910000|2020-11-12 12:58:30|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|0
1605185920000|2020-11-12 12:58:40|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|0
1605185930000|2020-11-12 12:58:50|17825.08|17825.08|17825.08|17825.08|17825.08|17825.08|17825.08|17825.08|0
1605185950000|2020-11-12 12:59:10|17822.25|17822.25|17822.97|17822.97|17822.97|17822.97|17822.25|17822.25|0
1605185960000|2020-11-12 12:59:20|17822.16|17822.16|17822.11|17822.11|17822.56|17822.56|17822.11|17822.11|0
1605185970000|2020-11-12 12:59:30|17816.46|17816.46|17817.68|17817.68|17817.68|17817.68|17816.46|17816.46|0
1605185980000|2020-11-12 12:59:40|17817.42|17817.42|17817.42|17817.42|17817.42|17817.42|17817.42|17817.42|0
1605185990000|2020-11-12 12:59:50|17817.31|17817.31|17816.34|17816.34|17817.31|17817.31|17816.34|17816.34|0
1605186000000|2020-11-12 13:00:00|17819.17|17819.17|17819.28|17819.28|17819.28|17819.28|17819.17|17819.17|0
1605186010000|2020-11-12 13:00:10|17819|17819|17819|17819|17819|17819|17819|17819|0
1605186020000|2020-11-12 13:00:20|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|0
1605186030000|2020-11-12 13:00:30|17825.17|17825.17|17825.69|17825.69|17825.69|17825.69|17825.17|17825.17|0
1605186040000|2020-11-12 13:00:40|17826.21|17826.21|17828.97|17828.97|17828.97|17828.97|17826.21|17826.21|0
1605186050000|2020-11-12 13:00:50|17829.38|17829.38|17829.38|17829.38|17829.38|17829.38|17829.38|17829.38|0
1605186060000|2020-11-12 13:01:00|17828.26|17828.26|17828.26|17828.26|17828.26|17828.26|17828.26|17828.26|0
1605186070000|2020-11-12 13:01:10|17829.68|17829.68|17829.68|17829.68|17829.68|17829.68|17829.68|17829.68|0
1605186090000|2020-11-12 13:01:30|17831.64|17831.64|17831.64|17831.64|17831.64|17831.64|17831.64|17831.64|0
1605186100000|2020-11-12 13:01:40|17832.19|17832.19|17832.9|17832.9|17832.9|17832.9|17832.19|17832.19|0
1605186110000|2020-11-12 13:01:50|17832.64|17832.64|17832.91|17832.91|17832.91|17832.91|17832.64|17832.64|0
1605186130000|2020-11-12 13:02:10|17841.38|17841.38|17841.38|17841.38|17841.38|17841.38|17841.38|17841.38|0
1605186140000|2020-11-12 13:02:20|17841.13|17841.13|17841.13|17841.13|17841.13|17841.13|17841.13|17841.13|0
1605186150000|2020-11-12 13:02:30|17840.6|17840.6|17842.22|17842.22|17842.22|17842.22|17840.6|17840.6|0
1605186160000|2020-11-12 13:02:40|17842.63|17842.63|17845.09|17845.09|17845.09|17845.09|17842.63|17842.63|0
1605186170000|2020-11-12 13:02:50|17844.63|17844.63|17844.63|17844.63|17844.63|17844.63|17844.63|17844.63|0
1605186180000|2020-11-12 13:03:00|17844.37|17844.37|17845.07|17845.07|17845.07|17845.07|17844.37|17844.37|0
1605186190000|2020-11-12 13:03:10|17845.32|17845.32|17848.6|17848.6|17848.6|17848.6|17845.32|17845.32|0
1605186200000|2020-11-12 13:03:20|17851.42|17851.42|17857.07|17857.07|17857.07|17857.07|17851.42|17851.42|0
1605186210000|2020-11-12 13:03:30|17853.34|17853.34|17856.17|17856.17|17856.17|17856.17|17853.34|17853.34|0
1605186220000|2020-11-12 13:03:40|17853.34|17853.34|17850.51|17850.51|17853.34|17853.34|17850.05|17850.05|0
1605186230000|2020-11-12 13:03:50|17850.91|17850.91|17850.91|17850.91|17850.91|17850.91|17850.91|17850.91|0
1605186240000|2020-11-12 13:04:00|17851.16|17851.16|17859.06|17859.06|17859.06|17859.06|17851.16|17851.16|0
1605186250000|2020-11-12 13:04:10|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|17861.89|0
1605186260000|2020-11-12 13:04:20|17863.8|17863.8|17866.53|17866.53|17866.82|17866.82|17863.8|17863.8|0
1605186270000|2020-11-12 13:04:30|17866.79|17866.79|17866.54|17866.54|17866.79|17866.79|17866.54|17866.54|0
1605186280000|2020-11-12 13:04:40|17869.37|17869.37|17868.66|17868.66|17869.37|17869.37|17868.66|17868.66|0
1605186290000|2020-11-12 13:04:50|17871.48|17871.48|17872.19|17872.19|17872.19|17872.19|17871.48|17871.48|0
1605186300000|2020-11-12 13:05:00|17871.96|17871.96|17874.79|17874.79|17874.79|17874.79|17871.96|17871.96|0
1605186310000|2020-11-12 13:05:10|17874.53|17874.53|17874.53|17874.53|17874.53|17874.53|17874.53|17874.53|0
1605186320000|2020-11-12 13:05:20|17874.75|17874.75|17873.79|17873.79|17874.75|17874.75|17873.79|17873.79|0
1605186330000|2020-11-12 13:05:30|17876.62|17876.62|17879.44|17879.44|17879.44|17879.44|17876.62|17876.62|0
1605186340000|2020-11-12 13:05:40|17880.15|17880.15|17876.62|17876.62|17880.15|17880.15|17876.62|17876.62|0
1605186350000|2020-11-12 13:05:50|17875.9|17875.9|17874.92|17874.92|17877.75|17877.75|17874.92|17874.92|0
1605186360000|2020-11-12 13:06:00|17874.11|17874.11|17871.98|17871.98|17874.11|17874.11|17871.98|17871.98|0
1605186370000|2020-11-12 13:06:10|17872.69|17872.69|17875.26|17875.26|17875.52|17875.52|17872.69|17872.69|0
1605186390000|2020-11-12 13:06:30|17872.43|17872.43|17872.43|17872.43|17872.43|17872.43|17872.43|17872.43|0
1605186400000|2020-11-12 13:06:40|17869.61|17869.61|17872.52|17872.52|17872.52|17872.52|17869.61|17869.61|0
1605186420000|2020-11-12 13:07:00|17875.34|17875.34|17875.34|17875.34|17875.34|17875.34|17875.34|17875.34|0
1605186430000|2020-11-12 13:07:10|17872.52|17872.52|17868.46|17868.46|17872.52|17872.52|17868.46|17868.46|0
1605186440000|2020-11-12 13:07:20|17867.63|17867.63|17862.75|17862.75|17867.63|17867.63|17862.75|17862.75|0
1605186450000|2020-11-12 13:07:30|17863.15|17863.15|17862.22|17862.22|17863.15|17863.15|17862.22|17862.22|0
1605186460000|2020-11-12 13:07:40|17861.51|17861.51|17860.8|17860.8|17861.51|17861.51|17860.8|17860.8|0
1605186480000|2020-11-12 13:08:00|17860.54|17860.54|17860.54|17860.54|17860.54|17860.54|17860.54|17860.54|0
1605186490000|2020-11-12 13:08:10|17860.26|17860.26|17860.26|17860.26|17860.26|17860.26|17860.26|17860.26|0
1605186510000|2020-11-12 13:08:30|17858.55|17858.55|17856.45|17856.45|17858.55|17858.55|17856.45|17856.45|0
1605186520000|2020-11-12 13:08:40|17858.17|17858.17|17855.35|17855.35|17858.17|17858.17|17855.35|17855.35|0
1605186530000|2020-11-12 13:08:50|17855.09|17855.09|17849.44|17849.44|17855.09|17855.09|17849.44|17849.44|0
1605186540000|2020-11-12 13:09:00|17846.61|17846.61|17845.89|17845.89|17846.61|17846.61|17845.89|17845.89|0
1605186550000|2020-11-12 13:09:10|17851.54|17851.54|17848.71|17848.71|17851.54|17851.54|17848.71|17848.71|0
1605186560000|2020-11-12 13:09:20|17851.54|17851.54|17851.54|17851.54|17851.54|17851.54|17851.54|17851.54|0
1605186570000|2020-11-12 13:09:30|17851.03|17851.03|17853.85|17853.85|17853.85|17853.85|17851.03|17851.03|0
1605186600000|2020-11-12 13:10:00|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|0
1605186610000|2020-11-12 13:10:10|17852.61|17852.61|17849.78|17849.78|17852.61|17852.61|17849.78|17849.78|0
1605186640000|2020-11-12 13:10:40|17849.55|17849.55|17847.09|17847.09|17850.26|17850.26|17847.09|17847.09|0
1605186650000|2020-11-12 13:10:50|17845.28|17845.28|17845.28|17845.28|17845.28|17845.28|17845.28|17845.28|0
1605186660000|2020-11-12 13:11:00|17853.75|17853.75|17854.45|17854.45|17854.45|17854.45|17853.75|17853.75|0
1605186670000|2020-11-12 13:11:10|17854.85|17854.85|17854.4|17854.4|17854.85|17854.85|17854.4|17854.4|0
1605186680000|2020-11-12 13:11:20|17860.05|17860.05|17860.05|17860.05|17860.05|17860.05|17860.05|17860.05|0
1605186690000|2020-11-12 13:11:30|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|0
1605186700000|2020-11-12 13:11:40|17856.82|17856.82|17856.79|17856.79|17857.34|17857.34|17856.79|17856.79|0
1605186710000|2020-11-12 13:11:50|17855.88|17855.88|17857.38|17857.38|17857.38|17857.38|17854.56|17854.56|0
1605186730000|2020-11-12 13:12:10|17857.61|17857.61|17857.05|17857.05|17857.61|17857.61|17856.72|17856.72|0
1605186740000|2020-11-12 13:12:20|17856.34|17856.34|17857.18|17857.18|17857.18|17857.18|17856.34|17856.34|0
1605186750000|2020-11-12 13:12:30|17856.74|17856.74|17857.18|17857.18|17857.18|17857.18|17856.74|17856.74|0
1605186760000|2020-11-12 13:12:40|17857.74|17857.74|17857.44|17857.44|17857.74|17857.74|17856.91|17856.91|0
1605186770000|2020-11-12 13:12:50|17857.72|17857.72|17860.55|17860.55|17860.55|17860.55|17857.72|17857.72|0
1605186790000|2020-11-12 13:13:10|17854.9|17854.9|17854.9|17854.9|17854.9|17854.9|17854.62|17854.62|0
1605186830000|2020-11-12 13:13:50|17851.47|17851.47|17851.06|17851.06|17851.47|17851.47|17851.06|17851.06|0
1605186840000|2020-11-12 13:14:00|17848.24|17848.24|17849.66|17849.66|17849.66|17849.66|17848.24|17848.24|0
1605186850000|2020-11-12 13:14:10|17848.3|17848.3|17853.95|17853.95|17853.95|17853.95|17847.59|17847.59|0
1605186880000|2020-11-12 13:14:40|17853.49|17853.49|17848.83|17848.83|17853.77|17853.77|17848.12|17848.12|0
1605186890000|2020-11-12 13:14:50|17846.01|17846.01|17840.94|17840.94|17846.01|17846.01|17840.94|17840.94|0
1605186900000|2020-11-12 13:15:00|17841.22|17841.22|17848.05|17848.05|17848.05|17848.05|17841.22|17841.22|0
1605186910000|2020-11-12 13:15:10|17850.88|17850.88|17855.19|17855.19|17855.88|17855.88|17850.88|17850.88|0
1605186920000|2020-11-12 13:15:20|17854.96|17854.96|17855.24|17855.24|17855.24|17855.24|17854.96|17854.96|0
1605186930000|2020-11-12 13:15:30|17855.51|17855.51|17854.71|17854.71|17856.03|17856.03|17854.71|17854.71|0
1605186940000|2020-11-12 13:15:40|17853.97|17853.97|17853.97|17853.97|17853.97|17853.97|17853.97|17853.97|0
1605186950000|2020-11-12 13:15:50|17854.38|17854.38|17857.2|17857.2|17857.2|17857.2|17854.38|17854.38|0
1605186960000|2020-11-12 13:16:00|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|0
1605186970000|2020-11-12 13:16:10|17857.54|17857.54|17858.9|17858.9|17858.9|17858.9|17857.54|17857.54|0
1605186980000|2020-11-12 13:16:20|17858.67|17858.67|17859.07|17859.07|17859.07|17859.07|17858.67|17858.67|0
1605186990000|2020-11-12 13:16:30|17857.94|17857.94|17858.39|17858.39|17858.39|17858.39|17857.68|17857.68|0
1605187000000|2020-11-12 13:16:40|17855.56|17855.56|17855.08|17855.08|17855.56|17855.56|17854.85|17854.85|0
1605187030000|2020-11-12 13:17:10|17857.91|17857.91|17857.46|17857.46|17857.91|17857.91|17857.46|17857.46|0
1605187040000|2020-11-12 13:17:20|17856.75|17856.75|17857.46|17857.46|17857.46|17857.46|17856.75|17856.75|0
1605187070000|2020-11-12 13:17:50|17854.64|17854.64|17855.19|17855.19|17855.19|17855.19|17854.64|17854.64|0
1605187080000|2020-11-12 13:18:00|17855.6|17855.6|17855.6|17855.6|17855.6|17855.6|17855.6|17855.6|0
1605187090000|2020-11-12 13:18:10|17861.25|17861.25|17861.51|17861.51|17861.51|17861.51|17861.25|17861.25|0
1605187100000|2020-11-12 13:18:20|17861.23|17861.23|17862.04|17862.04|17862.04|17862.04|17861.23|17861.23|0
1605187110000|2020-11-12 13:18:30|17861.64|17861.64|17863.27|17863.27|17863.98|17863.98|17861.64|17861.64|0
1605187120000|2020-11-12 13:18:40|17864.18|17864.18|17863.72|17863.72|17864.18|17864.18|17863.72|17863.72|0
1605187130000|2020-11-12 13:18:50|17864.24|17864.24|17864.24|17864.24|17864.24|17864.24|17864.24|17864.24|0
1605187140000|2020-11-12 13:19:00|17858.59|17858.59|17859.33|17859.33|17859.33|17859.33|17858.59|17858.59|0
1605187150000|2020-11-12 13:19:10|17860.34|17860.34|17860.34|17860.34|17860.34|17860.34|17860.34|17860.34|0
1605187160000|2020-11-12 13:19:20|17860.74|17860.74|17860.74|17860.74|17860.74|17860.74|17860.74|17860.74|0
1605187170000|2020-11-12 13:19:30|17860.22|17860.22|17857.39|17857.39|17860.22|17860.22|17857.39|17857.39|0
1605187180000|2020-11-12 13:19:40|17856.68|17856.68|17856.68|17856.68|17856.68|17856.68|17856.68|17856.68|0
1605187200000|2020-11-12 13:20:00|17855.78|17855.78|17855.6|17855.6|17855.78|17855.78|17855.32|17855.32|0
1605187210000|2020-11-12 13:20:10|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|0
1605187220000|2020-11-12 13:20:20|17854.74|17854.74|17854.74|17854.74|17854.74|17854.74|17854.74|17854.74|0
1605187230000|2020-11-12 13:20:30|17851.92|17851.92|17851.92|17851.92|17851.92|17851.92|17851.11|17851.11|0
1605187250000|2020-11-12 13:20:50|17851.22|17851.22|17853.79|17853.79|17853.79|17853.79|17850.96|17850.96|0
1605187260000|2020-11-12 13:21:00|17854.19|17854.19|17854.19|17854.19|17854.19|17854.19|17854.19|17854.19|0
1605187270000|2020-11-12 13:21:10|17853.96|17853.96|17853.71|17853.71|17853.96|17853.96|17853.71|17853.71|0
1605187280000|2020-11-12 13:21:20|17852.8|17852.8|17853.61|17853.61|17853.61|17853.61|17852.8|17852.8|0
1605187290000|2020-11-12 13:21:30|17853.35|17853.35|17853.35|17853.35|17853.35|17853.35|17853.35|17853.35|0
1605187300000|2020-11-12 13:21:40|17856.17|17856.17|17859|17859|17859|17859|17856.17|17856.17|0
1605187320000|2020-11-12 13:22:00|17859.71|17859.71|17860.42|17860.42|17860.42|17860.42|17859.71|17859.71|0
1605187330000|2020-11-12 13:22:10|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|0
1605187340000|2020-11-12 13:22:20|17860.08|17860.08|17858.91|17858.91|17860.08|17860.08|17858.91|17858.91|0
1605187350000|2020-11-12 13:22:30|17861.74|17861.74|17860.93|17860.93|17861.74|17861.74|17860.93|17860.93|0
1605187360000|2020-11-12 13:22:40|17860.14|17860.14|17859.92|17859.92|17860.14|17860.14|17859.92|17859.92|0
1605187380000|2020-11-12 13:23:00|17860.14|17860.14|17860.85|17860.85|17860.85|17860.85|17860.14|17860.14|0
1605187390000|2020-11-12 13:23:10|17861.64|17861.64|17861.9|17861.9|17861.9|17861.9|17860.99|17860.99|0
1605187400000|2020-11-12 13:23:20|17862.36|17862.36|17863.32|17863.32|17863.32|17863.32|17862.36|17862.36|0
1605187410000|2020-11-12 13:23:30|17863.87|17863.87|17863.87|17863.87|17863.87|17863.87|17863.87|17863.87|0
1605187420000|2020-11-12 13:23:40|17864.09|17864.09|17863.54|17863.54|17864.09|17864.09|17863.54|17863.54|0
1605187430000|2020-11-12 13:23:50|17864.03|17864.03|17867.09|17867.09|17867.54|17867.54|17864.03|17864.03|0
1605187440000|2020-11-12 13:24:00|17866.68|17866.68|17866.94|17866.94|17866.94|17866.94|17866.68|17866.68|0
1605187470000|2020-11-12 13:24:30|17865.51|17865.51|17865.06|17865.06|17865.51|17865.51|17865.06|17865.06|0
1605187480000|2020-11-12 13:24:40|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|0
1605187500000|2020-11-12 13:25:00|17868.58|17868.58|17871.41|17871.41|17871.41|17871.41|17868.58|17868.58|0
1605187520000|2020-11-12 13:25:20|17869.73|17869.73|17868.48|17868.48|17870.44|17870.44|17868.48|17868.48|0
1605187530000|2020-11-12 13:25:30|17868.23|17868.23|17867.45|17867.45|17868.23|17868.23|17867.45|17867.45|0
1605187540000|2020-11-12 13:25:40|17866.64|17866.64|17866.64|17866.64|17866.64|17866.64|17866.64|17866.64|0
1605187560000|2020-11-12 13:26:00|17865.74|17865.74|17865.74|17865.74|17865.74|17865.74|17865.74|17865.74|0
1605187580000|2020-11-12 13:26:20|17862.91|17862.91|17863.32|17863.32|17863.32|17863.32|17862.91|17862.91|0
1605187590000|2020-11-12 13:26:30|17862.91|17862.91|17863.37|17863.37|17863.37|17863.37|17862.91|17862.91|0
1605187600000|2020-11-12 13:26:40|17862.66|17862.66|17866.2|17866.2|17866.2|17866.2|17862.66|17862.66|0
1605187610000|2020-11-12 13:26:50|17865.49|17865.49|17865.26|17865.26|17866.2|17866.2|17865.26|17865.26|0
1605187620000|2020-11-12 13:27:00|17868.09|17868.09|17864.99|17864.99|17868.09|17868.09|17864.99|17864.99|0
1605187630000|2020-11-12 13:27:10|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|0
1605187640000|2020-11-12 13:27:20|17863.97|17863.97|17863.53|17863.53|17863.97|17863.97|17863.53|17863.53|0
1605187650000|2020-11-12 13:27:30|17863.07|17863.07|17863.07|17863.07|17863.07|17863.07|17863.07|17863.07|0
1605187660000|2020-11-12 13:27:40|17862.62|17862.62|17862.4|17862.4|17862.62|17862.62|17862.4|17862.4|0
1605187670000|2020-11-12 13:27:50|17862.14|17862.14|17864.97|17864.97|17864.97|17864.97|17862.14|17862.14|0
1605187680000|2020-11-12 13:28:00|17864.26|17864.26|17864.71|17864.71|17864.97|17864.97|17864.26|17864.26|0
1605187690000|2020-11-12 13:28:10|17865.27|17865.27|17864.25|17864.25|17865.27|17865.27|17864.25|17864.25|0
1605187710000|2020-11-12 13:28:30|17863.54|17863.54|17862.83|17862.83|17863.54|17863.54|17862.57|17862.57|0
1605187720000|2020-11-12 13:28:40|17862.71|17862.71|17862.2|17862.2|17862.71|17862.71|17862.2|17862.2|0
1605187730000|2020-11-12 13:28:50|17860.99|17860.99|17860.99|17860.99|17860.99|17860.99|17860.99|17860.99|0
1605187740000|2020-11-12 13:29:00|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|0
1605187750000|2020-11-12 13:29:10|17860.59|17860.59|17856.65|17856.65|17860.59|17860.59|17856.65|17856.65|0
1605187770000|2020-11-12 13:29:30|17856.39|17856.39|17856.13|17856.13|17856.39|17856.39|17856.13|17856.13|0
1605187780000|2020-11-12 13:29:40|17855.72|17855.72|17855.72|17855.72|17855.72|17855.72|17855.72|17855.72|0
1605187790000|2020-11-12 13:29:50|17855.26|17855.26|17860.36|17860.36|17860.91|17860.91|17855.26|17855.26|0
1605187800000|2020-11-12 13:30:00|17858.94|17858.94|17851.87|17851.87|17858.94|17858.94|17851.87|17851.87|0
1605187810000|2020-11-12 13:30:10|17851.59|17851.59|17850.5|17850.5|17851.59|17851.59|17850.5|17850.5|0
1605187820000|2020-11-12 13:30:20|17850.1|17850.1|17846.47|17846.47|17850.1|17850.1|17846.28|17846.28|0
1605187830000|2020-11-12 13:30:30|17846.21|17846.21|17849.48|17849.48|17849.48|17849.48|17845.3|17845.3|0
1605187840000|2020-11-12 13:30:40|17850.27|17850.27|17852.59|17852.59|17853.5|17853.5|17850.27|17850.27|0
1605187850000|2020-11-12 13:30:50|17853|17853|17855.14|17855.14|17855.59|17855.59|17853|17853|0
1605187860000|2020-11-12 13:31:00|17854.68|17854.68|17853.52|17853.52|17854.68|17854.68|17853.52|17853.52|0
1605187870000|2020-11-12 13:31:10|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|0
1605187880000|2020-11-12 13:31:20|17853.03|17853.03|17853.03|17853.03|17853.03|17853.03|17853.03|17853.03|0
1605187900000|2020-11-12 13:31:40|17852.5|17852.5|17851.48|17851.48|17853|17853|17850.67|17850.67|0
1605187910000|2020-11-12 13:31:50|17848.65|17848.65|17848.65|17848.65|17848.65|17848.65|17848.65|17848.65|0
1605187920000|2020-11-12 13:32:00|17847.82|17847.82|17848.42|17848.42|17848.65|17848.65|17847.82|17847.82|0
1605187930000|2020-11-12 13:32:10|17847.71|17847.71|17846.38|17846.38|17847.71|17847.71|17846.12|17846.12|0
1605187940000|2020-11-12 13:32:20|17852.03|17852.03|17848.94|17848.94|17852.03|17852.03|17848.94|17848.94|0
1605187960000|2020-11-12 13:32:40|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|17850.36|0
1605187970000|2020-11-12 13:32:50|17847.53|17847.53|17847.53|17847.53|17847.53|17847.53|17847.53|17847.53|0
1605188000000|2020-11-12 13:33:20|17845.91|17845.91|17845.91|17845.91|17845.91|17845.91|17845.91|17845.91|0
1605188010000|2020-11-12 13:33:30|17845.47|17845.47|17845.01|17845.01|17845.47|17845.47|17845.01|17845.01|0
1605188020000|2020-11-12 13:33:40|17844.11|17844.11|17843.37|17843.37|17844.11|17844.11|17843.37|17843.37|0
1605188030000|2020-11-12 13:33:50|17841.99|17841.99|17840.63|17840.63|17841.99|17841.99|17840.63|17840.63|0
1605188040000|2020-11-12 13:34:00|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|17840.18|0
1605188050000|2020-11-12 13:34:10|17843|17843|17842.54|17842.54|17846.08|17846.08|17842.54|17842.54|0
1605188080000|2020-11-12 13:34:40|17851.01|17851.01|17851.01|17851.01|17851.01|17851.01|17851.01|17851.01|0
1605188090000|2020-11-12 13:34:50|17851.28|17851.28|17851.99|17851.99|17851.99|17851.99|17850.57|17850.57|0
1605188100000|2020-11-12 13:35:00|17854.81|17854.81|17855.84|17855.84|17855.84|17855.84|17854.81|17854.81|0
1605188110000|2020-11-12 13:35:10|17856.75|17856.75|17856.75|17856.75|17856.75|17856.75|17856.75|17856.75|0
1605188140000|2020-11-12 13:35:40|17856.04|17856.04|17856.04|17856.04|17856.04|17856.04|17856.04|17856.04|0
1605188150000|2020-11-12 13:35:50|17856.5|17856.5|17857.92|17857.92|17857.92|17857.92|17856.5|17856.5|0
1605188160000|2020-11-12 13:36:00|17857.4|17857.4|17857.85|17857.85|17857.85|17857.85|17857.4|17857.4|0
1605188180000|2020-11-12 13:36:20|17858.38|17858.38|17858.38|17858.38|17858.38|17858.38|17858.38|17858.38|0
1605188190000|2020-11-12 13:36:30|17858.12|17858.12|17858.12|17858.12|17858.57|17858.57|17858.12|17858.12|0
1605188210000|2020-11-12 13:36:50|17858.39|17858.39|17855.57|17855.57|17858.39|17858.39|17855.57|17855.57|0
1605188220000|2020-11-12 13:37:00|17854.86|17854.86|17854.86|17854.86|17854.86|17854.86|17854.86|17854.86|0
1605188230000|2020-11-12 13:37:10|17857.68|17857.68|17858.64|17858.64|17858.64|17858.64|17857.43|17857.43|0
1605188240000|2020-11-12 13:37:20|17857.73|17857.73|17857.33|17857.33|17857.73|17857.73|17857.33|17857.33|0
1605188260000|2020-11-12 13:37:40|17856.88|17856.88|17855.97|17855.97|17856.88|17856.88|17855.97|17855.97|0
1605188300000|2020-11-12 13:38:20|17855.72|17855.72|17854.2|17854.2|17855.72|17855.72|17854.2|17854.2|0
1605188330000|2020-11-12 13:38:50|17848.55|17848.55|17852.46|17852.46|17852.46|17852.46|17848.55|17848.55|0
1605188340000|2020-11-12 13:39:00|17853.82|17853.82|17852.91|17852.91|17855.94|17855.94|17852.91|17852.91|0
1605188350000|2020-11-12 13:39:10|17853.19|17853.19|17853.3|17853.3|17853.63|17853.63|17853.19|17853.19|0
1605188370000|2020-11-12 13:39:30|17852.85|17852.85|17851.38|17851.38|17852.85|17852.85|17851.38|17851.38|0
1605188380000|2020-11-12 13:39:40|17851.11|17851.11|17849|17849|17851.11|17851.11|17848.29|17848.29|0
1605188390000|2020-11-12 13:39:50|17846.18|17846.18|17846.18|17846.18|17846.18|17846.18|17846.18|17846.18|0
1605188420000|2020-11-12 13:40:20|17846.7|17846.7|17847.22|17847.22|17847.22|17847.22|17846.7|17846.7|0
1605188430000|2020-11-12 13:40:30|17847.67|17847.67|17847.67|17847.67|17847.67|17847.67|17847.67|17847.67|0
1605188440000|2020-11-12 13:40:40|17848.84|17848.84|17849.81|17849.81|17849.81|17849.81|17848.84|17848.84|0
1605188450000|2020-11-12 13:40:50|17850.3|17850.3|17850.79|17850.79|17850.79|17850.79|17850.3|17850.3|0
1605188460000|2020-11-12 13:41:00|17850.54|17850.54|17850.3|17850.3|17850.54|17850.54|17850.3|17850.3|0
1605188470000|2020-11-12 13:41:10|17851.22|17851.22|17852.39|17852.39|17852.39|17852.39|17851.22|17851.22|0
1605188480000|2020-11-12 13:41:20|17856.34|17856.34|17855.69|17855.69|17856.34|17856.34|17855.69|17855.69|0
1605188490000|2020-11-12 13:41:30|17855.45|17855.45|17856.16|17856.16|17856.16|17856.16|17855.45|17855.45|0
1605188500000|2020-11-12 13:41:40|17856.85|17856.85|17850.74|17850.74|17856.85|17856.85|17845.09|17845.09|0
1605188510000|2020-11-12 13:41:50|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|0
1605188530000|2020-11-12 13:42:10|17853.97|17853.97|17859.92|17859.92|17859.92|17859.92|17853.97|17853.97|0
1605188540000|2020-11-12 13:42:20|17860.47|17860.47|17859.51|17859.51|17860.93|17860.93|17859.26|17859.26|0
1605188560000|2020-11-12 13:42:40|17858.15|17858.15|17860.52|17860.52|17860.98|17860.98|17858.15|17858.15|0
1605188570000|2020-11-12 13:42:50|17860.29|17860.29|17860.85|17860.85|17860.85|17860.85|17860.29|17860.29|0
1605188580000|2020-11-12 13:43:00|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|0
1605188610000|2020-11-12 13:43:30|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|17862.69|0
1605188620000|2020-11-12 13:43:40|17860.67|17860.67|17860.22|17860.22|17860.67|17860.67|17860.22|17860.22|0
1605188630000|2020-11-12 13:43:50|17860.67|17860.67|17861.48|17861.48|17861.48|17861.48|17860.67|17860.67|0
1605188640000|2020-11-12 13:44:00|17862.19|17862.19|17861.79|17861.79|17862.19|17862.19|17861.74|17861.74|0
1605188650000|2020-11-12 13:44:10|17861.08|17861.08|17864.13|17864.13|17864.13|17864.13|17860.82|17860.82|0
1605188660000|2020-11-12 13:44:20|17864.84|17864.84|17864.84|17864.84|17864.84|17864.84|17864.84|17864.84|0
1605188670000|2020-11-12 13:44:30|17865.11|17865.11|17865.56|17865.56|17865.56|17865.56|17865.11|17865.11|0
1605188680000|2020-11-12 13:44:40|17866.92|17866.92|17868.43|17868.43|17868.43|17868.43|17866.92|17866.92|0
1605188700000|2020-11-12 13:45:00|17868.32|17868.32|17869.13|17869.13|17869.13|17869.13|17868.32|17868.32|0
1605188710000|2020-11-12 13:45:10|17870.55|17870.55|17873.18|17873.18|17873.18|17873.18|17870.55|17870.55|0
1605188720000|2020-11-12 13:45:20|17873.89|17873.89|17875.93|17875.93|17876.71|17876.71|17873.89|17873.89|0
1605188760000|2020-11-12 13:46:00|17876.39|17876.39|17875.68|17875.68|17876.39|17876.39|17875.68|17875.68|0
1605188780000|2020-11-12 13:46:20|17878.5|17878.5|17878.5|17878.5|17878.5|17878.5|17878.5|17878.5|0
1605188790000|2020-11-12 13:46:30|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|0
1605188820000|2020-11-12 13:47:00|17878.07|17878.07|17877.81|17877.81|17878.07|17878.07|17877.81|17877.81|0
1605188830000|2020-11-12 13:47:10|17878.52|17878.52|17876.93|17876.93|17878.52|17878.52|17876.93|17876.93|0
1605188840000|2020-11-12 13:47:20|17876.12|17876.12|17875.71|17875.71|17876.12|17876.12|17875.71|17875.71|0
1605188850000|2020-11-12 13:47:30|17875.38|17875.38|17874.73|17874.73|17875.38|17875.38|17874.73|17874.73|0
1605188860000|2020-11-12 13:47:40|17874.47|17874.47|17874.47|17874.47|17874.47|17874.47|17874.47|17874.47|0
1605188870000|2020-11-12 13:47:50|17874.13|17874.13|17872.32|17872.32|17874.13|17874.13|17872.32|17872.32|0
1605188880000|2020-11-12 13:48:00|17872.09|17872.09|17875.37|17875.37|17875.37|17875.37|17872.09|17872.09|0
1605188900000|2020-11-12 13:48:20|17874.46|17874.46|17877.55|17877.55|17877.55|17877.55|17874.46|17874.46|0
1605188910000|2020-11-12 13:48:30|17876.74|17876.74|17876.74|17876.74|17876.74|17876.74|17876.74|17876.74|0
1605188920000|2020-11-12 13:48:40|17876.52|17876.52|17875.34|17875.34|17876.52|17876.52|17875.08|17875.08|0
1605188930000|2020-11-12 13:48:50|17875.74|17875.74|17875.74|17875.74|17875.74|17875.74|17875.74|17875.74|0
1605188940000|2020-11-12 13:49:00|17875.51|17875.51|17875.06|17875.06|17875.51|17875.51|17875.06|17875.06|0
1605188950000|2020-11-12 13:49:10|17875.17|17875.17|17875.17|17875.17|17875.17|17875.17|17875.17|17875.17|0
1605188960000|2020-11-12 13:49:20|17875.88|17875.88|17869.97|17869.97|17875.88|17875.88|17869.97|17869.97|0
1605188970000|2020-11-12 13:49:30|17869.71|17869.71|17869.85|17869.85|17869.85|17869.85|17869.07|17869.07|0
1605188980000|2020-11-12 13:49:40|17869.29|17869.29|17869.62|17869.62|17869.62|17869.62|17869.29|17869.29|0
1605188990000|2020-11-12 13:49:50|17868.91|17868.91|17868.91|17868.91|17868.91|17868.91|17868.91|17868.91|0
1605189000000|2020-11-12 13:50:00|17874.56|17874.56|17876.94|17876.94|17877.62|17877.62|17874.56|17874.56|0
1605189010000|2020-11-12 13:50:10|17876.68|17876.68|17878.62|17878.62|17878.62|17878.62|17876.41|17876.41|0
1605189020000|2020-11-12 13:50:20|17879.53|17879.53|17880.31|17880.31|17883.14|17883.14|17879.53|17879.53|0
1605189050000|2020-11-12 13:50:50|17881.55|17881.55|17878.72|17878.72|17881.55|17881.55|17878.72|17878.72|0
1605189060000|2020-11-12 13:51:00|17875.9|17875.9|17875.62|17875.62|17876.14|17876.14|17875.62|17875.62|0
1605189080000|2020-11-12 13:51:20|17875.95|17875.95|17876.7|17876.7|17876.7|17876.7|17875.95|17875.95|0
1605189090000|2020-11-12 13:51:30|17877.41|17877.41|17877.77|17877.77|17877.77|17877.77|17877.19|17877.19|0
1605189100000|2020-11-12 13:51:40|17878.51|17878.51|17877.53|17877.53|17878.51|17878.51|17877.53|17877.53|0
1605189110000|2020-11-12 13:51:50|17878.31|17878.31|17877.82|17877.82|17878.31|17878.31|17877.82|17877.82|0
1605189120000|2020-11-12 13:52:00|17877.48|17877.48|17876.7|17876.7|17877.48|17877.48|17876.7|17876.7|0
1605189130000|2020-11-12 13:52:10|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|0
1605189140000|2020-11-12 13:52:20|17877.08|17877.08|17877.08|17877.08|17877.08|17877.08|17877.08|17877.08|0
1605189150000|2020-11-12 13:52:30|17875.06|17875.06|17875.06|17875.06|17875.06|17875.06|17874.8|17874.8|0
1605189160000|2020-11-12 13:52:40|17874.6|17874.6|17875.13|17875.13|17875.13|17875.13|17874.15|17874.15|0
1605189170000|2020-11-12 13:52:50|17873.04|17873.04|17870.25|17870.25|17873.04|17873.04|17870.25|17870.25|0
1605189180000|2020-11-12 13:53:00|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|0
1605189190000|2020-11-12 13:53:10|17870.49|17870.49|17870.6|17870.6|17870.6|17870.6|17870.49|17870.49|0
1605189200000|2020-11-12 13:53:20|17869.81|17869.81|17869.81|17869.81|17869.81|17869.81|17869.81|17869.81|0
1605189210000|2020-11-12 13:53:30|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|17872.64|0
1605189220000|2020-11-12 13:53:40|17869.81|17869.81|17869.1|17869.1|17869.81|17869.81|17869.1|17869.1|0
1605189230000|2020-11-12 13:53:50|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|0
1605189240000|2020-11-12 13:54:00|17868.58|17868.58|17871.41|17871.41|17871.41|17871.41|17868.58|17868.58|0
1605189250000|2020-11-12 13:54:10|17869.98|17869.98|17870.7|17870.7|17870.7|17870.7|17869.98|17869.98|0
1605189260000|2020-11-12 13:54:20|17870.14|17870.14|17869.38|17869.38|17870.14|17870.14|17869.38|17869.38|0
1605189270000|2020-11-12 13:54:30|17868.89|17868.89|17867.44|17867.44|17868.89|17868.89|17867.44|17867.44|0
1605189280000|2020-11-12 13:54:40|17864.61|17864.61|17864.61|17864.61|17864.61|17864.61|17861.79|17861.79|0
1605189290000|2020-11-12 13:54:50|17858.96|17858.96|17858.96|17858.96|17858.96|17858.96|17858.96|17858.96|0
1605189300000|2020-11-12 13:55:00|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|0
1605189310000|2020-11-12 13:55:10|17859.86|17859.86|17855.23|17855.23|17860.57|17860.57|17854.92|17854.92|0
1605189320000|2020-11-12 13:55:20|17855|17855|17855.26|17855.26|17855.26|17855.26|17855|17855|0
1605189330000|2020-11-12 13:55:30|17855.78|17855.78|17856.04|17856.04|17856.04|17856.04|17855.78|17855.78|0
1605189350000|2020-11-12 13:55:50|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|0
1605189360000|2020-11-12 13:56:00|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|0
1605189370000|2020-11-12 13:56:10|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|17848.45|0
1605189390000|2020-11-12 13:56:30|17848.22|17848.22|17847.92|17847.92|17848.44|17848.44|17847.92|17847.92|0
1605189410000|2020-11-12 13:56:50|17845.09|17845.09|17845.8|17845.8|17846.08|17846.08|17845.09|17845.09|0
1605189420000|2020-11-12 13:57:00|17845.52|17845.52|17848.35|17848.35|17848.35|17848.35|17845.52|17845.52|0
1605189430000|2020-11-12 13:57:10|17848.61|17848.61|17851.44|17851.44|17851.44|17851.44|17848.61|17848.61|0
1605189440000|2020-11-12 13:57:20|17851.7|17851.7|17852.47|17852.47|17852.47|17852.47|17851.5|17851.5|0
1605189450000|2020-11-12 13:57:30|17855.29|17855.29|17852.47|17852.47|17855.29|17855.29|17852.47|17852.47|0
1605189500000|2020-11-12 13:58:20|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|0
1605189520000|2020-11-12 13:58:40|17852.37|17852.37|17851.53|17851.53|17852.37|17852.37|17851.25|17851.25|0
1605189530000|2020-11-12 13:58:50|17848.7|17848.7|17848.47|17848.47|17848.7|17848.7|17848.47|17848.47|0
1605189540000|2020-11-12 13:59:00|17848.24|17848.24|17848.24|17848.24|17848.24|17848.24|17848.24|17848.24|0
1605189550000|2020-11-12 13:59:10|17849.02|17849.02|17851.35|17851.35|17852.18|17852.18|17849.02|17849.02|0
1605189560000|2020-11-12 13:59:20|17850.11|17850.11|17850.11|17850.11|17850.11|17850.11|17850.11|17850.11|0
1605189570000|2020-11-12 13:59:30|17852.94|17852.94|17853.16|17853.16|17853.27|17853.27|17852.94|17852.94|0
1605189580000|2020-11-12 13:59:40|17853|17853|17851.79|17851.79|17853|17853|17851.79|17851.79|0
1605189600000|2020-11-12 14:00:00|17851.02|17851.02|17853.13|17853.13|17853.13|17853.13|17850.31|17850.31|0
1605189610000|2020-11-12 14:00:10|17852.42|17852.42|17852.42|17852.42|17852.42|17852.42|17852.42|17852.42|0
1605189620000|2020-11-12 14:00:20|17852.17|17852.17|17850.72|17850.72|17852.17|17852.17|17850.72|17850.72|0
1605189630000|2020-11-12 14:00:30|17850.49|17850.49|17850.49|17850.49|17850.49|17850.49|17850.49|17850.49|0
1605189650000|2020-11-12 14:00:50|17849.71|17849.71|17849.71|17849.71|17849.71|17849.71|17849.71|17849.71|0
1605189660000|2020-11-12 14:01:00|17849.26|17849.26|17847.84|17847.84|17849.26|17849.26|17847.84|17847.84|0
1605189670000|2020-11-12 14:01:10|17848.29|17848.29|17848.29|17848.29|17848.29|17848.29|17848.29|17848.29|0
1605189680000|2020-11-12 14:01:20|17844.95|17844.95|17844.95|17844.95|17844.95|17844.95|17844.95|17844.95|0
1605189700000|2020-11-12 14:01:40|17842.12|17842.12|17836.32|17836.32|17842.12|17842.12|17836.32|17836.32|0
1605189710000|2020-11-12 14:01:50|17836.07|17836.07|17838.89|17838.89|17838.89|17838.89|17836.07|17836.07|0
1605189720000|2020-11-12 14:02:00|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|0
1605189730000|2020-11-12 14:02:10|17837.9|17837.9|17835.13|17835.13|17837.9|17837.9|17835.13|17835.13|0
1605189740000|2020-11-12 14:02:20|17835.62|17835.62|17834.83|17834.83|17835.62|17835.62|17834.83|17834.83|0
1605189750000|2020-11-12 14:02:30|17832.01|17832.01|17832.01|17832.01|17832.01|17832.01|17832.01|17832.01|0
1605189760000|2020-11-12 14:02:40|17832.72|17832.72|17829.38|17829.38|17833.43|17833.43|17829.38|17829.38|0
1605189780000|2020-11-12 14:03:00|17826.56|17826.56|17825.45|17825.45|17826.56|17826.56|17825.45|17825.45|0
1605189790000|2020-11-12 14:03:10|17822.63|17822.63|17822.12|17822.12|17822.63|17822.63|17822.12|17822.12|0
1605189800000|2020-11-12 14:03:20|17819.29|17819.29|17818.48|17818.48|17819.29|17819.29|17818.48|17818.48|0
1605189810000|2020-11-12 14:03:30|17817.06|17817.06|17817.77|17817.77|17817.77|17817.77|17815.64|17815.64|0
1605189820000|2020-11-12 14:03:40|17817.52|17817.52|17817.52|17817.52|17817.52|17817.52|17817.52|17817.52|0
1605189840000|2020-11-12 14:04:00|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|0
1605189850000|2020-11-12 14:04:10|17818.66|17818.66|17823.08|17823.08|17823.34|17823.34|17818.66|17818.66|0
1605189870000|2020-11-12 14:04:30|17822.63|17822.63|17824.29|17824.29|17824.29|17824.29|17821.46|17821.46|0
1605189880000|2020-11-12 14:04:40|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|0
1605189900000|2020-11-12 14:05:00|17823.36|17823.36|17820.71|17820.71|17823.36|17823.36|17820.71|17820.71|0
1605189910000|2020-11-12 14:05:10|17820.44|17820.44|17814.55|17814.55|17820.44|17820.44|17814.55|17814.55|0
1605189930000|2020-11-12 14:05:30|17814.09|17814.09|17810.87|17810.87|17814.09|17814.09|17810.87|17810.87|0
1605189960000|2020-11-12 14:06:00|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|0
1605189970000|2020-11-12 14:06:10|17805.22|17805.22|17805.22|17805.22|17805.22|17805.22|17805.22|17805.22|0
1605189980000|2020-11-12 14:06:20|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|17808.04|0
1605189990000|2020-11-12 14:06:30|17809.46|17809.46|17807.45|17807.45|17809.46|17809.46|17806.64|17806.64|0
1605190000000|2020-11-12 14:06:40|17810.27|17810.27|17809.1|17809.1|17810.53|17810.53|17809.1|17809.1|0
1605190010000|2020-11-12 14:06:50|17808.85|17808.85|17808.36|17808.36|17808.85|17808.85|17808.36|17808.36|0
1605190020000|2020-11-12 14:07:00|17808.61|17808.61|17808.21|17808.21|17808.87|17808.87|17808.21|17808.21|0
1605190030000|2020-11-12 14:07:10|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|0
1605190040000|2020-11-12 14:07:20|17807.35|17807.35|17807.09|17807.09|17807.35|17807.35|17807.09|17807.09|0
1605190050000|2020-11-12 14:07:30|17804.26|17804.26|17802.41|17802.41|17804.52|17804.52|17801.44|17801.44|0
1605190060000|2020-11-12 14:07:40|17803.1|17803.1|17803.81|17803.81|17803.81|17803.81|17803.1|17803.1|0
1605190070000|2020-11-12 14:07:50|17804.27|17804.27|17804.53|17804.53|17804.53|17804.53|17804.27|17804.27|0
1605190080000|2020-11-12 14:08:00|17801.7|17801.7|17801.45|17801.45|17801.7|17801.7|17801.45|17801.45|0
1605190090000|2020-11-12 14:08:10|17804.27|17804.27|17803.98|17803.98|17804.51|17804.51|17803.98|17803.98|0
1605190100000|2020-11-12 14:08:20|17804.39|17804.39|17804.79|17804.79|17804.79|17804.79|17804.39|17804.39|0
1605190110000|2020-11-12 14:08:30|17805.25|17805.25|17806|17806|17806|17806|17805.25|17805.25|0
1605190120000|2020-11-12 14:08:40|17806.26|17806.26|17806.51|17806.51|17806.51|17806.51|17806.26|17806.26|0
1605190140000|2020-11-12 14:09:00|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|0
1605190150000|2020-11-12 14:09:10|17806|17806|17804.85|17804.85|17806|17806|17804.85|17804.85|0
1605190170000|2020-11-12 14:09:30|17804.74|17804.74|17804.74|17804.74|17804.74|17804.74|17804.74|17804.74|0
1605190180000|2020-11-12 14:09:40|17804.34|17804.34|17803.93|17803.93|17804.34|17804.34|17803.93|17803.93|0
1605190190000|2020-11-12 14:09:50|17803.42|17803.42|17803.68|17803.68|17803.68|17803.68|17803.42|17803.42|0
1605190200000|2020-11-12 14:10:00|17802.97|17802.97|17802.26|17802.26|17802.97|17802.97|17802.26|17802.26|0
1605190210000|2020-11-12 14:10:10|17801.35|17801.35|17794.85|17794.85|17803.9|17803.9|17794.85|17794.85|0
1605190220000|2020-11-12 14:10:20|17792.02|17792.02|17792.28|17792.28|17792.28|17792.28|17792.02|17792.02|0
1605190240000|2020-11-12 14:10:40|17793.09|17793.09|17790.83|17790.83|17793.09|17793.09|17790.83|17790.83|0
1605190250000|2020-11-12 14:10:50|17796.48|17796.48|17793.65|17793.65|17796.48|17796.48|17793.65|17793.65|0
1605190260000|2020-11-12 14:11:00|17793.93|17793.93|17793.36|17793.36|17793.93|17793.93|17793.36|17793.36|0
1605190270000|2020-11-12 14:11:10|17793.09|17793.09|17794.37|17794.37|17794.37|17794.37|17793.09|17793.09|0
1605190280000|2020-11-12 14:11:20|17794.09|17794.09|17793.57|17793.57|17794.09|17794.09|17793.57|17793.57|0
1605190290000|2020-11-12 14:11:30|17799.22|17799.22|17807.69|17807.69|17807.69|17807.69|17796.39|17796.39|0
1605190300000|2020-11-12 14:11:40|17808.16|17808.16|17804.61|17804.61|17808.16|17808.16|17804.61|17804.61|0
1605190310000|2020-11-12 14:11:50|17804.14|17804.14|17804.14|17804.14|17804.14|17804.14|17804.14|17804.14|0
1605190320000|2020-11-12 14:12:00|17803.34|17803.34|17800.73|17800.73|17803.34|17803.34|17799.31|17799.31|0
1605190340000|2020-11-12 14:12:20|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|17800.98|0
1605190350000|2020-11-12 14:12:30|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|0
1605190370000|2020-11-12 14:12:50|17795.08|17795.08|17792.26|17792.26|17795.08|17795.08|17792.26|17792.26|0
1605190380000|2020-11-12 14:13:00|17792.52|17792.52|17792.52|17792.52|17792.52|17792.52|17792.52|17792.52|0
1605190390000|2020-11-12 14:13:10|17789.7|17789.7|17789.7|17789.7|17789.7|17789.7|17789.7|17789.7|0
1605190400000|2020-11-12 14:13:20|17786.87|17786.87|17790.05|17790.05|17790.5|17790.5|17786.87|17786.87|0
1605190410000|2020-11-12 14:13:30|17790.16|17790.16|17790.57|17790.57|17790.88|17790.88|17790.16|17790.16|0
1605190420000|2020-11-12 14:13:40|17790.17|17790.17|17790.17|17790.17|17790.41|17790.41|17789.61|17789.61|0
1605190430000|2020-11-12 14:13:50|17789.61|17789.61|17792.44|17792.44|17792.68|17792.68|17789.61|17789.61|0
1605190440000|2020-11-12 14:14:00|17792.67|17792.67|17792.92|17792.92|17792.92|17792.92|17792.67|17792.67|0
1605190450000|2020-11-12 14:14:10|17792.69|17792.69|17789.54|17789.54|17792.69|17792.69|17789.54|17789.54|0
1605190460000|2020-11-12 14:14:20|17789.27|17789.27|17787.39|17787.39|17789.27|17789.27|17787.39|17787.39|0
1605190470000|2020-11-12 14:14:30|17787.88|17787.88|17785.06|17785.06|17787.88|17787.88|17785.06|17785.06|0
1605190480000|2020-11-12 14:14:40|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1605190490000|2020-11-12 14:14:50|17785.1|17785.1|17792.05|17792.05|17792.61|17792.61|17784.13|17784.13|0
1605190500000|2020-11-12 14:15:00|17791.5|17791.5|17787.86|17787.86|17791.5|17791.5|17787.86|17787.86|0
1605190520000|2020-11-12 14:15:20|17787.6|17787.6|17787.35|17787.35|17787.6|17787.6|17787.35|17787.35|0
1605190530000|2020-11-12 14:15:30|17786.82|17786.82|17788.06|17788.06|17788.06|17788.06|17786.82|17786.82|0
1605190540000|2020-11-12 14:15:40|17790.19|17790.19|17788.25|17788.25|17790.19|17790.19|17788.25|17788.25|0
1605190550000|2020-11-12 14:15:50|17787.72|17787.72|17788.25|17788.25|17788.25|17788.25|17787.72|17787.72|0
1605190560000|2020-11-12 14:16:00|17787.44|17787.44|17783.59|17783.59|17787.44|17787.44|17783.59|17783.59|0
1605190570000|2020-11-12 14:16:10|17782.68|17782.68|17781.19|17781.19|17782.68|17782.68|17781.19|17781.19|0
1605190580000|2020-11-12 14:16:20|17779.69|17779.69|17778.63|17778.63|17779.69|17779.69|17778.63|17778.63|0
1605190590000|2020-11-12 14:16:30|17778.85|17778.85|17778.33|17778.33|17778.85|17778.85|17778.06|17778.06|0
1605190600000|2020-11-12 14:16:40|17778.05|17778.05|17774.25|17774.25|17778.05|17778.05|17774.25|17774.25|0
1605190610000|2020-11-12 14:16:50|17771.43|17771.43|17770.21|17770.21|17771.43|17771.43|17768.6|17768.6|0
1605190620000|2020-11-12 14:17:00|17769.7|17769.7|17766.88|17766.88|17769.7|17769.7|17766.88|17766.88|0
1605190630000|2020-11-12 14:17:10|17765.72|17765.72|17764.67|17764.67|17767.76|17767.76|17764.67|17764.67|0
1605190640000|2020-11-12 14:17:20|17770.32|17770.32|17770.39|17770.39|17770.84|17770.84|17769.61|17769.61|0
1605190650000|2020-11-12 14:17:30|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|0
1605190660000|2020-11-12 14:17:40|17770.15|17770.15|17762.4|17762.4|17770.15|17770.15|17762.4|17762.4|0
1605190670000|2020-11-12 14:17:50|17761.57|17761.57|17762.36|17762.36|17762.6|17762.6|17761.57|17761.57|0
1605190690000|2020-11-12 14:18:10|17761.95|17761.95|17761.29|17761.29|17761.95|17761.95|17761.29|17761.29|0
1605190700000|2020-11-12 14:18:20|17759.87|17759.87|17761.41|17761.41|17761.81|17761.81|17759.87|17759.87|0
1605190710000|2020-11-12 14:18:30|17761.65|17761.65|17762.18|17762.18|17762.18|17762.18|17761.65|17761.65|0
1605190720000|2020-11-12 14:18:40|17759.35|17759.35|17758.66|17758.66|17759.35|17759.35|17758.39|17758.39|0
1605190730000|2020-11-12 14:18:50|17756.54|17756.54|17756.82|17756.82|17757.6|17757.6|17756.03|17756.03|0
1605190740000|2020-11-12 14:19:00|17756.15|17756.15|17754.92|17754.92|17756.15|17756.15|17754.92|17754.92|0
1605190750000|2020-11-12 14:19:10|17754.67|17754.67|17755.44|17755.44|17755.44|17755.44|17754.67|17754.67|0
1605190760000|2020-11-12 14:19:20|17754.7|17754.7|17755.44|17755.44|17755.44|17755.44|17754.7|17754.7|0
1605190770000|2020-11-12 14:19:30|17755.04|17755.04|17754.21|17754.21|17755.04|17755.04|17754.21|17754.21|0
1605190790000|2020-11-12 14:19:50|17753.96|17753.96|17754.18|17754.18|17754.18|17754.18|17753.96|17753.96|0
1605190800000|2020-11-12 14:20:00|17753.47|17753.47|17756.3|17756.3|17756.3|17756.3|17753.47|17753.47|0
1605190810000|2020-11-12 14:20:10|17755.76|17755.76|17754.45|17754.45|17755.76|17755.76|17754.45|17754.45|0
1605190820000|2020-11-12 14:20:20|17754.94|17754.94|17757.26|17757.26|17757.77|17757.77|17754.94|17754.94|0
1605190830000|2020-11-12 14:20:30|17757|17757|17754.71|17754.71|17757|17757|17754.71|17754.71|0
1605190840000|2020-11-12 14:20:40|17754.2|17754.2|17754.2|17754.2|17754.2|17754.2|17754.2|17754.2|0
1605190860000|2020-11-12 14:21:00|17753.8|17753.8|17756.13|17756.13|17756.13|17756.13|17753.31|17753.31|0
1605190880000|2020-11-12 14:21:20|17756.84|17756.84|17762.55|17762.55|17763.38|17763.38|17756.84|17756.84|0
1605190890000|2020-11-12 14:21:30|17762.29|17762.29|17761.57|17761.57|17762.29|17762.29|17761.57|17761.57|0
1605190900000|2020-11-12 14:21:40|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|0
1605190920000|2020-11-12 14:22:00|17762.47|17762.47|17762.24|17762.24|17764.9|17764.9|17762.08|17762.08|0
1605190930000|2020-11-12 14:22:10|17765.06|17765.06|17765.57|17765.57|17765.57|17765.57|17765.06|17765.06|0
1605190940000|2020-11-12 14:22:20|17762.74|17762.74|17762.74|17762.74|17762.74|17762.74|17762.74|17762.74|0
1605190950000|2020-11-12 14:22:30|17762.63|17762.63|17759.1|17759.1|17762.63|17762.63|17759.1|17759.1|0
1605190970000|2020-11-12 14:22:50|17758.31|17758.31|17752.76|17752.76|17758.31|17758.31|17752.76|17752.76|0
1605191000000|2020-11-12 14:23:20|17754.12|17754.12|17751.75|17751.75|17754.57|17754.57|17751.75|17751.75|0
1605191010000|2020-11-12 14:23:30|17751.22|17751.22|17751.22|17751.22|17751.22|17751.22|17751.22|17751.22|0
1605191020000|2020-11-12 14:23:40|17751.78|17751.78|17751.28|17751.28|17751.78|17751.78|17751.28|17751.28|0
1605191030000|2020-11-12 14:23:50|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|0
1605191040000|2020-11-12 14:24:00|17750.31|17750.31|17750.04|17750.04|17750.31|17750.31|17749.51|17749.51|0
1605191070000|2020-11-12 14:24:30|17749.32|17749.32|17750.68|17750.68|17750.68|17750.68|17749.32|17749.32|0
1605191080000|2020-11-12 14:24:40|17750.13|17750.13|17749.23|17749.23|17750.13|17750.13|17749.23|17749.23|0
1605191100000|2020-11-12 14:25:00|17747.09|17747.09|17751.77|17751.77|17752.03|17752.03|17746.38|17746.38|0
1605191110000|2020-11-12 14:25:10|17752.03|17752.03|17752.03|17752.03|17752.03|17752.03|17752.03|17752.03|0
1605191120000|2020-11-12 14:25:20|17751.51|17751.51|17747.77|17747.77|17751.51|17751.51|17747.77|17747.77|0
1605191130000|2020-11-12 14:25:30|17747.99|17747.99|17747.76|17747.76|17748.43|17748.43|17746.79|17746.79|0
1605191140000|2020-11-12 14:25:40|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|17748.47|0
1605191150000|2020-11-12 14:25:50|17748.21|17748.21|17748.07|17748.07|17748.47|17748.47|17748.07|17748.07|0
1605191160000|2020-11-12 14:26:00|17747.55|17747.55|17748.07|17748.07|17748.07|17748.07|17747.55|17747.55|0
1605191170000|2020-11-12 14:26:10|17747.26|17747.26|17745.8|17745.8|17747.78|17747.78|17745.8|17745.8|0
1605191180000|2020-11-12 14:26:20|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|0
1605191210000|2020-11-12 14:26:50|17745.09|17745.09|17745.54|17745.54|17745.54|17745.54|17745.09|17745.09|0
1605191220000|2020-11-12 14:27:00|17743.21|17743.21|17743.21|17743.21|17743.21|17743.21|17743.21|17743.21|0
1605191240000|2020-11-12 14:27:20|17742.97|17742.97|17742.23|17742.23|17742.97|17742.97|17742.23|17742.23|0
1605191250000|2020-11-12 14:27:30|17740.75|17740.75|17740.75|17740.75|17740.75|17740.75|17740.75|17740.75|0
1605191260000|2020-11-12 14:27:40|17740.09|17740.09|17740.35|17740.35|17740.35|17740.35|17739.86|17739.86|0
1605191270000|2020-11-12 14:27:50|17740.6|17740.6|17741.09|17741.09|17741.09|17741.09|17740.6|17740.6|0
1605191280000|2020-11-12 14:28:00|17740.81|17740.81|17740.1|17740.1|17740.81|17740.81|17740.1|17740.1|0
1605191290000|2020-11-12 14:28:10|17739.61|17739.61|17739.61|17739.61|17739.61|17739.61|17739.61|17739.61|0
1605191300000|2020-11-12 14:28:20|17739.87|17739.87|17742.7|17742.7|17742.7|17742.7|17739.87|17739.87|0
1605191310000|2020-11-12 14:28:30|17745.52|17745.52|17744.81|17744.81|17745.52|17745.52|17744.81|17744.81|0
1605191320000|2020-11-12 14:28:40|17745.06|17745.06|17745.06|17745.06|17745.06|17745.06|17745.06|17745.06|0
1605191330000|2020-11-12 14:28:50|17744.35|17744.35|17743.63|17743.63|17744.35|17744.35|17743.63|17743.63|0
1605191340000|2020-11-12 14:29:00|17744.54|17744.54|17744.54|17744.54|17744.54|17744.54|17744.54|17744.54|0
1605191350000|2020-11-12 14:29:10|17745.21|17745.21|17748.03|17748.03|17748.03|17748.03|17745.21|17745.21|0
1605191360000|2020-11-12 14:29:20|17748.28|17748.28|17748.03|17748.03|17748.28|17748.28|17748.03|17748.03|0
1605191370000|2020-11-12 14:29:30|17749.91|17749.91|17753.44|17753.44|17753.44|17753.44|17749.91|17749.91|0
1605191380000|2020-11-12 14:29:40|17750.61|17750.61|17750.35|17750.35|17750.87|17750.87|17750.35|17750.35|0
1605191390000|2020-11-12 14:29:50|17749.52|17749.52|17749.07|17749.07|17749.52|17749.52|17749.07|17749.07|0
1605191400000|2020-11-12 14:30:00|17748.82|17748.82|17742.84|17742.84|17748.82|17748.82|17742.84|17742.84|0
1605191430000|2020-11-12 14:30:30|17743.06|17743.06|17742.51|17742.51|17745.88|17745.88|17742.51|17742.51|0
1605191440000|2020-11-12 14:30:40|17742.78|17742.78|17745.6|17745.6|17745.6|17745.6|17742.78|17742.78|0
1605191450000|2020-11-12 14:30:50|17744.79|17744.79|17747.67|17747.67|17747.67|17747.67|17744.79|17744.79|0
1605191460000|2020-11-12 14:31:00|17744.85|17744.85|17737.9|17737.9|17744.85|17744.85|17737.9|17737.9|0
1605191470000|2020-11-12 14:31:10|17737.63|17737.63|17737.12|17737.12|17737.63|17737.63|17737.12|17737.12|0
1605191480000|2020-11-12 14:31:20|17736.71|17736.71|17735.9|17735.9|17736.71|17736.71|17735.9|17735.9|0
1605191490000|2020-11-12 14:31:30|17738.73|17738.73|17736.78|17736.78|17738.73|17738.73|17736.52|17736.52|0
1605191500000|2020-11-12 14:31:40|17737.49|17737.49|17731.16|17731.16|17737.49|17737.49|17730.45|17730.45|0
1605191510000|2020-11-12 14:31:50|17731.87|17731.87|17731.13|17731.13|17731.87|17731.87|17731.13|17731.13|0
1605191520000|2020-11-12 14:32:00|17730.58|17730.58|17730.58|17730.58|17730.58|17730.58|17730.32|17730.32|0
1605191530000|2020-11-12 14:32:10|17732|17732|17731.77|17731.77|17732.05|17732.05|17731.77|17731.77|0
1605191540000|2020-11-12 14:32:20|17731.51|17731.51|17732.47|17732.47|17732.47|17732.47|17729.65|17729.65|0
1605191550000|2020-11-12 14:32:30|17733.89|17733.89|17734.52|17734.52|17734.52|17734.52|17733.89|17733.89|0
1605191560000|2020-11-12 14:32:40|17734.24|17734.24|17735.89|17735.89|17735.89|17735.89|17734.24|17734.24|0
1605191570000|2020-11-12 14:32:50|17736.8|17736.8|17739.91|17739.91|17742.25|17742.25|17736.8|17736.8|0
1605191580000|2020-11-12 14:33:00|17740.37|17740.37|17740.37|17740.37|17740.37|17740.37|17740.37|17740.37|0
1605191590000|2020-11-12 14:33:10|17740.62|17740.62|17737.12|17737.12|17741.53|17741.53|17735.88|17735.88|0
1605191600000|2020-11-12 14:33:20|17736.66|17736.66|17731.98|17731.98|17736.66|17736.66|17730.3|17730.3|0
1605191610000|2020-11-12 14:33:30|17732.23|17732.23|17732.23|17732.23|17732.23|17732.23|17732.23|17732.23|0
1605191620000|2020-11-12 14:33:40|17732.64|17732.64|17732.64|17732.64|17732.64|17732.64|17732.64|17732.64|0
1605191630000|2020-11-12 14:33:50|17729.81|17729.81|17728.45|17728.45|17729.81|17729.81|17728.45|17728.45|0
1605191640000|2020-11-12 14:34:00|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|0
1605191650000|2020-11-12 14:34:10|17731.77|17731.77|17732.02|17732.02|17732.02|17732.02|17731.52|17731.52|0
1605191660000|2020-11-12 14:34:20|17732.83|17732.83|17735.87|17735.87|17736.58|17736.58|17732.83|17732.83|0
1605191670000|2020-11-12 14:34:30|17735.42|17735.42|17735.98|17735.98|17735.98|17735.98|17735.42|17735.42|0
1605191680000|2020-11-12 14:34:40|17738.81|17738.81|17739.33|17739.33|17739.59|17739.59|17738.81|17738.81|0
1605191690000|2020-11-12 14:34:50|17739.07|17739.07|17738.06|17738.06|17739.07|17739.07|17737.39|17737.39|0
1605191700000|2020-11-12 14:35:00|17738.77|17738.77|17738.25|17738.25|17738.77|17738.77|17738.25|17738.25|0
1605191710000|2020-11-12 14:35:10|17738.96|17738.96|17742.79|17742.79|17742.79|17742.79|17738.96|17738.96|0
1605191720000|2020-11-12 14:35:20|17743.19|17743.19|17753.19|17753.19|17753.19|17753.19|17743.19|17743.19|0
1605191730000|2020-11-12 14:35:30|17753.41|17753.41|17754.83|17754.83|17754.83|17754.83|17753.41|17753.41|0
1605191740000|2020-11-12 14:35:40|17754.5|17754.5|17752.09|17752.09|17754.5|17754.5|17752.09|17752.09|0
1605191750000|2020-11-12 14:35:50|17754.92|17754.92|17753.87|17753.87|17755.7|17755.7|17753.87|17753.87|0
1605191760000|2020-11-12 14:36:00|17753.61|17753.61|17746.39|17746.39|17753.61|17753.61|17743.56|17743.56|0
1605191770000|2020-11-12 14:36:10|17745.48|17745.48|17744.26|17744.26|17745.48|17745.48|17744.26|17744.26|0
1605191810000|2020-11-12 14:36:50|17744.03|17744.03|17743.75|17743.75|17744.03|17744.03|17740.93|17740.93|0
1605191820000|2020-11-12 14:37:00|17741.62|17741.62|17745.15|17745.15|17745.15|17745.15|17741.62|17741.62|0
1605191830000|2020-11-12 14:37:10|17747.98|17747.98|17747.98|17747.98|17747.98|17747.98|17747.98|17747.98|0
1605191840000|2020-11-12 14:37:20|17747.43|17747.43|17748.9|17748.9|17749.85|17749.85|17747.43|17747.43|0
1605191850000|2020-11-12 14:37:30|17748.65|17748.65|17754.3|17754.3|17754.3|17754.3|17748.65|17748.65|0
1605191870000|2020-11-12 14:37:50|17754.55|17754.55|17754.55|17754.55|17754.55|17754.55|17754.55|17754.55|0
1605191880000|2020-11-12 14:38:00|17760.2|17760.2|17760.48|17760.48|17760.48|17760.48|17760.2|17760.2|0
1605191890000|2020-11-12 14:38:10|17760.74|17760.74|17758.35|17758.35|17760.74|17760.74|17758.35|17758.35|0
1605191900000|2020-11-12 14:38:20|17752.7|17752.7|17756.34|17756.34|17756.34|17756.34|17752.7|17752.7|0
1605191910000|2020-11-12 14:38:30|17756.74|17756.74|17755.72|17755.72|17756.74|17756.74|17755.72|17755.72|0
1605191930000|2020-11-12 14:38:50|17754.89|17754.89|17756.98|17756.98|17756.98|17756.98|17754.89|17754.89|0
1605191940000|2020-11-12 14:39:00|17756.75|17756.75|17760.32|17760.32|17760.32|17760.32|17756.75|17756.75|0
1605191950000|2020-11-12 14:39:10|17759.42|17759.42|17764.29|17764.29|17764.29|17764.29|17759.42|17759.42|0
1605191960000|2020-11-12 14:39:20|17765|17765|17763.56|17763.56|17765|17765|17763.31|17763.31|0
1605191970000|2020-11-12 14:39:30|17757.91|17757.91|17760.74|17760.74|17760.74|17760.74|17757.91|17757.91|0
1605191980000|2020-11-12 14:39:40|17760.02|17760.02|17760.02|17760.02|17760.02|17760.02|17760.02|17760.02|0
1605191990000|2020-11-12 14:39:50|17760.26|17760.26|17758.7|17758.7|17760.26|17760.26|17758.47|17758.47|0
1605192000000|2020-11-12 14:40:00|17758.43|17758.43|17757.72|17757.72|17758.43|17758.43|17757.72|17757.72|0
1605192010000|2020-11-12 14:40:10|17757.23|17757.23|17763.45|17763.45|17763.45|17763.45|17757.23|17757.23|0
1605192020000|2020-11-12 14:40:20|17760.62|17760.62|17760.88|17760.88|17760.88|17760.88|17760.62|17760.62|0
1605192040000|2020-11-12 14:40:40|17761.59|17761.59|17761.59|17761.59|17761.59|17761.59|17761.59|17761.59|0
1605192050000|2020-11-12 14:40:50|17762.3|17762.3|17763.01|17763.01|17763.01|17763.01|17762.3|17762.3|0
1605192060000|2020-11-12 14:41:00|17763.26|17763.26|17762.79|17762.79|17763.26|17763.26|17762.55|17762.55|0
1605192080000|2020-11-12 14:41:20|17762.39|17762.39|17759.87|17759.87|17762.39|17762.39|17758.85|17758.85|0
1605192090000|2020-11-12 14:41:30|17759.61|17759.61|17759.34|17759.34|17759.61|17759.61|17759.34|17759.34|0
1605192100000|2020-11-12 14:41:40|17759.4|17759.4|17759.4|17759.4|17759.4|17759.4|17759.4|17759.4|0
1605192110000|2020-11-12 14:41:50|17759.14|17759.14|17758.88|17758.88|17759.14|17759.14|17758.88|17758.88|0
1605192120000|2020-11-12 14:42:00|17758.62|17758.62|17755.62|17755.62|17758.62|17758.62|17755.62|17755.62|0
1605192130000|2020-11-12 14:42:10|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|0
1605192140000|2020-11-12 14:42:20|17756.38|17756.38|17756.21|17756.21|17757.09|17757.09|17755.98|17755.98|0
1605192150000|2020-11-12 14:42:30|17756.92|17756.92|17756.92|17756.92|17756.92|17756.92|17756.92|17756.92|0
1605192160000|2020-11-12 14:42:40|17757.17|17757.17|17757.36|17757.36|17757.77|17757.77|17756.26|17756.26|0
1605192170000|2020-11-12 14:42:50|17754.54|17754.54|17752.17|17752.17|17754.54|17754.54|17751.71|17751.71|0
1605192180000|2020-11-12 14:43:00|17752.98|17752.98|17756.03|17756.03|17756.03|17756.03|17752.98|17752.98|0
1605192190000|2020-11-12 14:43:10|17754.61|17754.61|17753.71|17753.71|17754.61|17754.61|17753.71|17753.71|0
1605192200000|2020-11-12 14:43:20|17753|17753|17749.46|17749.46|17753|17753|17749.46|17749.46|0
1605192210000|2020-11-12 14:43:30|17749.01|17749.01|17749.28|17749.28|17749.28|17749.28|17749.01|17749.01|0
1605192240000|2020-11-12 14:44:00|17748.31|17748.31|17748.05|17748.05|17748.31|17748.31|17748.05|17748.05|0
1605192250000|2020-11-12 14:44:10|17748.86|17748.86|17751.43|17751.43|17751.43|17751.43|17748.86|17748.86|0
1605192260000|2020-11-12 14:44:20|17750.88|17750.88|17751.05|17751.05|17751.16|17751.16|17750.88|17750.88|0
1605192280000|2020-11-12 14:44:40|17748.22|17748.22|17748.22|17748.22|17748.22|17748.22|17748.22|17748.22|0
1605192300000|2020-11-12 14:45:00|17747.51|17747.51|17748.32|17748.32|17748.97|17748.97|17747.28|17747.28|0
1605192310000|2020-11-12 14:45:10|17748.06|17748.06|17750.15|17750.15|17750.64|17750.64|17747.81|17747.81|0
1605192320000|2020-11-12 14:45:20|17751.36|17751.36|17751.36|17751.36|17751.36|17751.36|17751.36|17751.36|0
1605192330000|2020-11-12 14:45:30|17752.07|17752.07|17749.3|17749.3|17752.78|17752.78|17749.3|17749.3|0
1605192340000|2020-11-12 14:45:40|17750.01|17750.01|17750.01|17750.01|17750.01|17750.01|17750.01|17750.01|0
1605192350000|2020-11-12 14:45:50|17750.28|17750.28|17750.01|17750.01|17750.28|17750.28|17750.01|17750.01|0
1605192380000|2020-11-12 14:46:20|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|17747.18|0
1605192390000|2020-11-12 14:46:30|17744.36|17744.36|17744.36|17744.36|17744.36|17744.36|17744.36|17744.36|0
1605192400000|2020-11-12 14:46:40|17741.53|17741.53|17735.61|17735.61|17741.53|17741.53|17735.61|17735.61|0
1605192410000|2020-11-12 14:46:50|17735.16|17735.16|17735.61|17735.61|17735.61|17735.61|17735.16|17735.16|0
1605192420000|2020-11-12 14:47:00|17735.15|17735.15|17730.59|17730.59|17735.15|17735.15|17730.59|17730.59|0
1605192430000|2020-11-12 14:47:10|17731.3|17731.3|17731.3|17731.3|17731.3|17731.3|17731.3|17731.3|0
1605192440000|2020-11-12 14:47:20|17731.54|17731.54|17729.12|17729.12|17731.54|17731.54|17728.72|17728.72|0
1605192450000|2020-11-12 14:47:30|17729.58|17729.58|17730.29|17730.29|17730.29|17730.29|17729.58|17729.58|0
1605192460000|2020-11-12 14:47:40|17727.46|17727.46|17726.74|17726.74|17727.71|17727.71|17726.74|17726.74|0
1605192470000|2020-11-12 14:47:50|17729.56|17729.56|17730.01|17730.01|17730.47|17730.47|17729.56|17729.56|0
1605192480000|2020-11-12 14:48:00|17729.35|17729.35|17726.97|17726.97|17729.79|17729.79|17726.97|17726.97|0
1605192490000|2020-11-12 14:48:10|17729.79|17729.79|17731.2|17731.2|17732.62|17732.62|17729.79|17729.79|0
1605192520000|2020-11-12 14:48:40|17730.46|17730.46|17730.78|17730.78|17733.04|17733.04|17730.21|17730.21|0
1605192540000|2020-11-12 14:49:00|17730.33|17730.33|17729.88|17729.88|17730.33|17730.33|17729.88|17729.88|0
1605192570000|2020-11-12 14:49:30|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1605192580000|2020-11-12 14:49:40|17735.53|17735.53|17735.29|17735.29|17735.53|17735.53|17735.29|17735.29|0
1605192590000|2020-11-12 14:49:50|17735.06|17735.06|17733.69|17733.69|17735.06|17735.06|17733.69|17733.69|0
1605192600000|2020-11-12 14:50:00|17733.46|17733.46|17730.9|17730.9|17733.46|17733.46|17730.9|17730.9|0
1605192610000|2020-11-12 14:50:10|17730.19|17730.19|17729.92|17729.92|17730.32|17730.32|17729.92|17729.92|0
1605192620000|2020-11-12 14:50:20|17729.42|17729.42|17734.35|17734.35|17734.35|17734.35|17728.97|17728.97|0
1605192630000|2020-11-12 14:50:30|17734.07|17734.07|17734.27|17734.27|17734.27|17734.27|17732.99|17732.99|0
1605192640000|2020-11-12 14:50:40|17737.1|17737.1|17738.17|17738.17|17738.17|17738.17|17737.1|17737.1|0
1605192650000|2020-11-12 14:50:50|17738.62|17738.62|17746.58|17746.58|17746.58|17746.58|17738.62|17738.62|0
1605192660000|2020-11-12 14:51:00|17745.67|17745.67|17747.13|17747.13|17747.13|17747.13|17745.67|17745.67|0
1605192670000|2020-11-12 14:51:10|17746.87|17746.87|17745.69|17745.69|17746.87|17746.87|17745.69|17745.69|0
1605192680000|2020-11-12 14:51:20|17744.33|17744.33|17743.36|17743.36|17744.33|17744.33|17743.36|17743.36|0
1605192690000|2020-11-12 14:51:30|17742.96|17742.96|17748.61|17748.61|17748.61|17748.61|17742.96|17742.96|0
1605192700000|2020-11-12 14:51:40|17750.75|17750.75|17753.85|17753.85|17753.85|17753.85|17750.75|17750.75|0
1605192710000|2020-11-12 14:51:50|17751.02|17751.02|17751.92|17751.92|17751.92|17751.92|17751.02|17751.02|0
1605192720000|2020-11-12 14:52:00|17752.32|17752.32|17752.32|17752.32|17752.32|17752.32|17752.32|17752.32|0
1605192730000|2020-11-12 14:52:10|17753.75|17753.75|17761.65|17761.65|17761.65|17761.65|17753.75|17753.75|0
1605192740000|2020-11-12 14:52:20|17761.24|17761.24|17760.74|17760.74|17761.24|17761.24|17760.74|17760.74|0
1605192750000|2020-11-12 14:52:30|17760.48|17760.48|17762.67|17762.67|17762.9|17762.9|17760.08|17760.08|0
1605192770000|2020-11-12 14:52:50|17761.86|17761.86|17761.86|17761.86|17761.86|17761.86|17761.46|17761.46|0
1605192780000|2020-11-12 14:53:00|17759.5|17759.5|17770.64|17770.64|17771.04|17771.04|17759.5|17759.5|0
1605192790000|2020-11-12 14:53:10|17771.16|17771.16|17771.82|17771.82|17771.87|17771.87|17771.16|17771.16|0
1605192800000|2020-11-12 14:53:20|17773.39|17773.39|17777.64|17777.64|17777.64|17777.64|17773.39|17773.39|0
1605192810000|2020-11-12 14:53:30|17774.82|17774.82|17774.56|17774.56|17774.82|17774.82|17774.56|17774.56|0
1605192820000|2020-11-12 14:53:40|17775.38|17775.38|17778.27|17778.27|17779.01|17779.01|17775.38|17775.38|0
1605192830000|2020-11-12 14:53:50|17781.09|17781.09|17778.27|17778.27|17781.09|17781.09|17778.27|17778.27|0
1605192840000|2020-11-12 14:54:00|17779.08|17779.08|17783.56|17783.56|17783.56|17783.56|17779.08|17779.08|0
1605192850000|2020-11-12 14:54:10|17783.82|17783.82|17784.37|17784.37|17784.37|17784.37|17783.82|17783.82|0
1605192860000|2020-11-12 14:54:20|17781.55|17781.55|17780.86|17780.86|17781.55|17781.55|17780.86|17780.86|0
1605192870000|2020-11-12 14:54:30|17778.04|17778.04|17779.66|17779.66|17779.66|17779.66|17778.04|17778.04|0
1605192880000|2020-11-12 14:54:40|17779.21|17779.21|17778.7|17778.7|17779.21|17779.21|17777.59|17777.59|0
1605192890000|2020-11-12 14:54:50|17781.53|17781.53|17784.33|17784.33|17784.33|17784.33|17781.53|17781.53|0
1605192900000|2020-11-12 14:55:00|17783.92|17783.92|17782.26|17782.26|17783.92|17783.92|17782.26|17782.26|0
1605192910000|2020-11-12 14:55:10|17779.43|17779.43|17777.63|17777.63|17779.43|17779.43|17777.63|17777.63|0
1605192920000|2020-11-12 14:55:20|17778.14|17778.14|17781.3|17781.3|17781.3|17781.3|17778.07|17778.07|0
1605192930000|2020-11-12 14:55:30|17781.57|17781.57|17781.57|17781.57|17781.57|17781.57|17781.57|17781.57|0
1605192940000|2020-11-12 14:55:40|17781.11|17781.11|17781.11|17781.11|17781.11|17781.11|17781.11|17781.11|0
1605192950000|2020-11-12 14:55:50|17778.29|17778.29|17781.11|17781.11|17781.11|17781.11|17778.29|17778.29|0
1605192960000|2020-11-12 14:56:00|17778.29|17778.29|17770.52|17770.52|17778.29|17778.29|17770.52|17770.52|0
1605192970000|2020-11-12 14:56:10|17770.24|17770.24|17767.73|17767.73|17770.24|17770.24|17767.73|17767.73|0
1605192980000|2020-11-12 14:56:20|17766.95|17766.95|17764.12|17764.12|17766.95|17766.95|17764.12|17764.12|0
1605192990000|2020-11-12 14:56:30|17763.41|17763.41|17763.75|17763.75|17763.75|17763.75|17763.41|17763.41|0
1605193000000|2020-11-12 14:56:40|17763.41|17763.41|17762.96|17762.96|17763.41|17763.41|17762.96|17762.96|0
1605193010000|2020-11-12 14:56:50|17762.68|17762.68|17761.97|17761.97|17762.68|17762.68|17761.97|17761.97|0
1605193020000|2020-11-12 14:57:00|17761.7|17761.7|17763.55|17763.55|17764.52|17764.52|17761.7|17761.7|0
1605193030000|2020-11-12 14:57:10|17766.37|17766.37|17766.37|17766.37|17766.37|17766.37|17766.37|17766.37|0
1605193040000|2020-11-12 14:57:20|17766.68|17766.68|17767.39|17767.39|17767.62|17767.62|17766.68|17766.68|0
1605193050000|2020-11-12 14:57:30|17764.57|17764.57|17764.97|17764.97|17764.97|17764.97|17764.57|17764.57|0
1605193070000|2020-11-12 14:57:50|17765.78|17765.78|17765.78|17765.78|17765.78|17765.78|17765.78|17765.78|0
1605193080000|2020-11-12 14:58:00|17765.52|17765.52|17765.52|17765.52|17765.52|17765.52|17765.52|17765.52|0
1605193090000|2020-11-12 14:58:10|17766.23|17766.23|17766.23|17766.23|17769.06|17769.06|17766.23|17766.23|0
1605193100000|2020-11-12 14:58:20|17765.42|17765.42|17764.71|17764.71|17765.42|17765.42|17764.71|17764.71|0
1605193110000|2020-11-12 14:58:30|17763.56|17763.56|17768.35|17768.35|17768.35|17768.35|17763.56|17763.56|0
1605193120000|2020-11-12 14:58:40|17768.6|17768.6|17770.48|17770.48|17770.48|17770.48|17768.6|17768.6|0
1605193130000|2020-11-12 14:58:50|17773.3|17773.3|17774.94|17774.94|17774.94|17774.94|17773.3|17773.3|0
1605193140000|2020-11-12 14:59:00|17775.65|17775.65|17777.01|17777.01|17777.01|17777.01|17775.65|17775.65|0
1605193150000|2020-11-12 14:59:10|17774.19|17774.19|17773.78|17773.78|17774.19|17774.19|17773.78|17773.78|0
1605193160000|2020-11-12 14:59:20|17776.61|17776.61|17773.78|17773.78|17776.61|17776.61|17773.78|17773.78|0
1605193170000|2020-11-12 14:59:30|17774.03|17774.03|17776.86|17776.86|17776.86|17776.86|17774.03|17774.03|0
1605193180000|2020-11-12 14:59:40|17777.19|17777.19|17776.07|17776.07|17777.19|17777.19|17776.07|17776.07|0
1605193190000|2020-11-12 14:59:50|17775.8|17775.8|17778.46|17778.46|17778.57|17778.57|17775.34|17775.34|0
1605193200000|2020-11-12 15:00:00|17780.58|17780.58|17778.47|17778.47|17780.58|17780.58|17777.31|17777.31|0
1605193220000|2020-11-12 15:00:20|17779.46|17779.46|17775.65|17775.65|17779.46|17779.46|17775.65|17775.65|0
1605193230000|2020-11-12 15:00:30|17774.94|17774.94|17771.98|17771.98|17774.94|17774.94|17771.98|17771.98|0
1605193240000|2020-11-12 15:00:40|17771.52|17771.52|17770.5|17770.5|17771.92|17771.92|17770.5|17770.5|0
1605193250000|2020-11-12 15:00:50|17770.01|17770.01|17773.81|17773.81|17773.81|17773.81|17770.01|17770.01|0
1605193260000|2020-11-12 15:01:00|17774.54|17774.54|17775.52|17775.52|17775.52|17775.52|17774.54|17774.54|0
1605193270000|2020-11-12 15:01:10|17774.74|17774.74|17774.05|17774.05|17774.85|17774.85|17773.94|17773.94|0
1605193280000|2020-11-12 15:01:20|17773.94|17773.94|17772.5|17772.5|17773.94|17773.94|17771.12|17771.12|0
1605193290000|2020-11-12 15:01:30|17773.05|17773.05|17773.76|17773.76|17773.76|17773.76|17773.05|17773.05|0
1605193310000|2020-11-12 15:01:50|17774.22|17774.22|17771.4|17771.4|17774.22|17774.22|17771.4|17771.4|0
1605193320000|2020-11-12 15:02:00|17772.26|17772.26|17772.66|17772.66|17772.66|17772.66|17772.26|17772.26|0
1605193330000|2020-11-12 15:02:10|17772.92|17772.92|17772.92|17772.92|17772.92|17772.92|17772.92|17772.92|0
1605193350000|2020-11-12 15:02:30|17775.05|17775.05|17774.79|17774.79|17775.05|17775.05|17774.79|17774.79|0
1605193360000|2020-11-12 15:02:40|17777.61|17777.61|17780.85|17780.85|17780.85|17780.85|17777.61|17777.61|0
1605193370000|2020-11-12 15:02:50|17786.5|17786.5|17778.48|17778.48|17786.5|17786.5|17778.03|17778.03|0
1605193390000|2020-11-12 15:03:10|17779.9|17779.9|17779|17779|17781.34|17781.34|17778.52|17778.52|0
1605193410000|2020-11-12 15:03:30|17778.26|17778.26|17781.09|17781.09|17781.09|17781.09|17778.26|17778.26|0
1605193420000|2020-11-12 15:03:40|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.21|17781.21|0
1605193430000|2020-11-12 15:03:50|17781.51|17781.51|17780.09|17780.09|17781.51|17781.51|17780.09|17780.09|0
1605193440000|2020-11-12 15:04:00|17782.22|17782.22|17781.06|17781.06|17782.48|17782.48|17781.06|17781.06|0
1605193450000|2020-11-12 15:04:10|17781.47|17781.47|17784.71|17784.71|17784.71|17784.71|17781.47|17781.47|0
1605193460000|2020-11-12 15:04:20|17784|17784|17784.4|17784.4|17784.4|17784.4|17784|17784|0
1605193470000|2020-11-12 15:04:30|17782.38|17782.38|17775.04|17775.04|17782.38|17782.38|17775.04|17775.04|0
1605193490000|2020-11-12 15:04:50|17774.78|17774.78|17774.78|17774.78|17774.78|17774.78|17774.78|17774.78|0
1605193500000|2020-11-12 15:05:00|17774.56|17774.56|17772.27|17772.27|17774.56|17774.56|17772.27|17772.27|0
1605193520000|2020-11-12 15:05:20|17771.82|17771.82|17772.08|17772.08|17772.08|17772.08|17771.82|17771.82|0
1605193530000|2020-11-12 15:05:30|17771.82|17771.82|17768.99|17768.99|17771.82|17771.82|17768.99|17768.99|0
1605193540000|2020-11-12 15:05:40|17768.54|17768.54|17768.73|17768.73|17768.99|17768.99|17768.54|17768.54|0
1605193550000|2020-11-12 15:05:50|17768.46|17768.46|17767.76|17767.76|17768.46|17768.46|17767.76|17767.76|0
1605193560000|2020-11-12 15:06:00|17768.22|17768.22|17773.03|17773.03|17773.03|17773.03|17768.22|17768.22|0
1605193580000|2020-11-12 15:06:20|17773.14|17773.14|17773.36|17773.36|17773.58|17773.58|17773.14|17773.14|0
1605193590000|2020-11-12 15:06:30|17770.54|17770.54|17770.13|17770.13|17770.54|17770.54|17770.13|17770.13|0
1605193600000|2020-11-12 15:06:40|17770.36|17770.36|17770.36|17770.36|17770.36|17770.36|17770.36|17770.36|0
1605193610000|2020-11-12 15:06:50|17767.54|17767.54|17767.54|17767.54|17767.54|17767.54|17767.54|17767.54|0
1605193620000|2020-11-12 15:07:00|17767.81|17767.81|17766.8|17766.8|17770.34|17770.34|17766.8|17766.8|0
1605193630000|2020-11-12 15:07:10|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|0
1605193640000|2020-11-12 15:07:20|17767.59|17767.59|17768.41|17768.41|17768.41|17768.41|17767.59|17767.59|0
1605193650000|2020-11-12 15:07:30|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|0
1605193660000|2020-11-12 15:07:40|17765.32|17765.32|17766.3|17766.3|17766.3|17766.3|17765.32|17765.32|0
1605193670000|2020-11-12 15:07:50|17765.56|17765.56|17766.97|17766.97|17766.97|17766.97|17765.56|17765.56|0
1605193680000|2020-11-12 15:08:00|17767.63|17767.63|17768.37|17768.37|17768.63|17768.63|17767.63|17767.63|0
1605193690000|2020-11-12 15:08:10|17768.11|17768.11|17767.85|17767.85|17768.11|17768.11|17767.85|17767.85|0
1605193710000|2020-11-12 15:08:30|17767.59|17767.59|17767.59|17767.59|17767.59|17767.59|17767.59|17767.59|0
1605193720000|2020-11-12 15:08:40|17767.33|17767.33|17770.12|17770.12|17770.4|17770.4|17767.31|17767.31|0
1605193740000|2020-11-12 15:09:00|17769.6|17769.6|17772.43|17772.43|17772.43|17772.43|17769.6|17769.6|0
1605193750000|2020-11-12 15:09:10|17773.33|17773.33|17771.69|17771.69|17773.33|17773.33|17771.69|17771.69|0
1605193760000|2020-11-12 15:09:20|17771.96|17771.96|17770.38|17770.38|17771.96|17771.96|17769.69|17769.69|0
1605193770000|2020-11-12 15:09:30|17770.15|17770.15|17772.84|17772.84|17772.84|17772.84|17769.11|17769.11|0
1605193780000|2020-11-12 15:09:40|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|0
1605193790000|2020-11-12 15:09:50|17775.15|17775.15|17774.9|17774.9|17775.15|17775.15|17774.9|17774.9|0
1605193800000|2020-11-12 15:10:00|17774.21|17774.21|17773.94|17773.94|17774.21|17774.21|17773.94|17773.94|0
1605193810000|2020-11-12 15:10:10|17773.54|17773.54|17773.31|17773.31|17773.54|17773.54|17773.31|17773.31|0
1605193820000|2020-11-12 15:10:20|17772.2|17772.2|17771.3|17771.3|17772.2|17772.2|17771.3|17771.3|0
1605193830000|2020-11-12 15:10:30|17770.32|17770.32|17772.43|17772.43|17772.43|17772.43|17768.89|17768.89|0
1605193840000|2020-11-12 15:10:40|17774.84|17774.84|17774.84|17774.84|17774.84|17774.84|17774.28|17774.28|0
1605193850000|2020-11-12 15:10:50|17774.61|17774.61|17773.21|17773.21|17774.61|17774.61|17773.21|17773.21|0
1605193860000|2020-11-12 15:11:00|17772.5|17772.5|17772.5|17772.5|17772.5|17772.5|17772.5|17772.5|0
1605193870000|2020-11-12 15:11:10|17772.27|17772.27|17771.36|17771.36|17772.27|17772.27|17771.36|17771.36|0
1605193890000|2020-11-12 15:11:30|17771.82|17771.82|17775.09|17775.09|17775.09|17775.09|17771.82|17771.82|0
1605193900000|2020-11-12 15:11:40|17774.58|17774.58|17775.88|17775.88|17776.86|17776.86|17774.58|17774.58|0
1605193910000|2020-11-12 15:11:50|17776.14|17776.14|17776.14|17776.14|17776.14|17776.14|17776.14|17776.14|0
1605193920000|2020-11-12 15:12:00|17776.4|17776.4|17772.6|17772.6|17776.4|17776.4|17772.6|17772.6|0
1605193930000|2020-11-12 15:12:10|17772.34|17772.34|17772.34|17772.34|17772.34|17772.34|17772.34|17772.34|0
1605193940000|2020-11-12 15:12:20|17772.61|17772.61|17773.75|17773.75|17773.75|17773.75|17772.33|17772.33|0
1605193950000|2020-11-12 15:12:30|17773.3|17773.3|17773.07|17773.07|17773.3|17773.3|17773.07|17773.07|0
1605193970000|2020-11-12 15:12:50|17772.8|17772.8|17772.35|17772.35|17772.8|17772.8|17772.35|17772.35|0
1605193980000|2020-11-12 15:13:00|17773.18|17773.18|17772.76|17772.76|17773.18|17773.18|17770.36|17770.36|0
1605194000000|2020-11-12 15:13:20|17772.5|17772.5|17770.37|17770.37|17772.5|17772.5|17769.67|17769.67|0
1605194020000|2020-11-12 15:13:40|17764.72|17764.72|17764.95|17764.95|17765.21|17765.21|17764.72|17764.72|0
1605194030000|2020-11-12 15:13:50|17770.6|17770.6|17770.85|17770.85|17770.85|17770.85|17770.6|17770.6|0
1605194040000|2020-11-12 15:14:00|17768.03|17768.03|17768.03|17768.03|17768.03|17768.03|17768.03|17768.03|0
1605194050000|2020-11-12 15:14:10|17767.77|17767.77|17772.05|17772.05|17772.05|17772.05|17767.77|17767.77|0
1605194060000|2020-11-12 15:14:20|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|0
1605194070000|2020-11-12 15:14:30|17773.11|17773.11|17774.43|17774.43|17774.43|17774.43|17773.11|17773.11|0
1605194080000|2020-11-12 15:14:40|17775.14|17775.14|17775.54|17775.54|17775.54|17775.54|17775.14|17775.14|0
1605194090000|2020-11-12 15:14:50|17775.95|17775.95|17773.12|17773.12|17775.95|17775.95|17773.12|17773.12|0
1605194100000|2020-11-12 15:15:00|17773.61|17773.61|17773.37|17773.37|17773.61|17773.61|17773.37|17773.37|0
1605194110000|2020-11-12 15:15:10|17772.62|17772.62|17770.3|17770.3|17773.07|17773.07|17769.84|17769.84|0
1605194120000|2020-11-12 15:15:20|17770.7|17770.7|17768.52|17768.52|17772.12|17772.12|17768.52|17768.52|0
1605194130000|2020-11-12 15:15:30|17768.76|17768.76|17768.76|17768.76|17768.76|17768.76|17768.76|17768.76|0
1605194140000|2020-11-12 15:15:40|17769.43|17769.43|17769.34|17769.34|17769.43|17769.43|17768.79|17768.79|0
1605194150000|2020-11-12 15:15:50|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|0
1605194170000|2020-11-12 15:16:10|17772|17772|17773.42|17773.42|17773.42|17773.42|17772|17772|0
1605194180000|2020-11-12 15:16:20|17775.62|17775.62|17774.91|17774.91|17775.62|17775.62|17774.91|17774.91|0
1605194190000|2020-11-12 15:16:30|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|0
1605194200000|2020-11-12 15:16:40|17774.93|17774.93|17775.16|17775.16|17775.16|17775.16|17774.93|17774.93|0
1605194210000|2020-11-12 15:16:50|17774.93|17774.93|17774.79|17774.79|17774.93|17774.93|17774.53|17774.53|0
1605194220000|2020-11-12 15:17:00|17775.5|17775.5|17776.95|17776.95|17777.41|17777.41|17774.58|17774.58|0
1605194240000|2020-11-12 15:17:20|17775.53|17775.53|17767.06|17767.06|17775.75|17775.75|17767.06|17767.06|0
1605194250000|2020-11-12 15:17:30|17766.8|17766.8|17767.08|17767.08|17767.53|17767.53|17766.8|17766.8|0
1605194260000|2020-11-12 15:17:40|17766.37|17766.37|17762.94|17762.94|17766.37|17766.37|17762.94|17762.94|0
1605194270000|2020-11-12 15:17:50|17763.2|17763.2|17763.2|17763.2|17763.2|17763.2|17763.2|17763.2|0
1605194280000|2020-11-12 15:18:00|17764.43|17764.43|17764.95|17764.95|17764.95|17764.95|17764.43|17764.43|0
1605194290000|2020-11-12 15:18:10|17764.24|17764.24|17766.32|17766.32|17766.32|17766.32|17763.5|17763.5|0
1605194310000|2020-11-12 15:18:30|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|0
1605194320000|2020-11-12 15:18:40|17769.74|17769.74|17769.74|17769.74|17769.74|17769.74|17769.74|17769.74|0
1605194330000|2020-11-12 15:18:50|17769.25|17769.25|17768.76|17768.76|17769.25|17769.25|17768.76|17768.76|0
1605194340000|2020-11-12 15:19:00|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|0
1605194350000|2020-11-12 15:19:10|17769.56|17769.56|17769.56|17769.56|17769.56|17769.56|17769.56|17769.56|0
1605194360000|2020-11-12 15:19:20|17770.08|17770.08|17770.08|17770.08|17770.08|17770.08|17770.08|17770.08|0
1605194370000|2020-11-12 15:19:30|17770.79|17770.79|17776.88|17776.88|17776.88|17776.88|17770.79|17770.79|0
1605194390000|2020-11-12 15:19:50|17776.99|17776.99|17774.16|17774.16|17776.99|17776.99|17774.16|17774.16|0
1605194420000|2020-11-12 15:20:20|17775.27|17775.27|17774.18|17774.18|17775.27|17775.27|17774.18|17774.18|0
1605194430000|2020-11-12 15:20:30|17774.89|17774.89|17775.01|17775.01|17775.01|17775.01|17774.48|17774.48|0
1605194440000|2020-11-12 15:20:40|17775.46|17775.46|17775.77|17775.77|17775.77|17775.77|17775.46|17775.46|0
1605194450000|2020-11-12 15:20:50|17775.21|17775.21|17775.68|17775.68|17775.94|17775.94|17775.21|17775.21|0
1605194460000|2020-11-12 15:21:00|17775.18|17775.18|17775.18|17775.18|17775.18|17775.18|17775.18|17775.18|0
1605194470000|2020-11-12 15:21:10|17774.73|17774.73|17774.73|17774.73|17774.73|17774.73|17774.73|17774.73|0
1605194480000|2020-11-12 15:21:20|17771.91|17771.91|17768.82|17768.82|17772.31|17772.31|17768.82|17768.82|0
1605194490000|2020-11-12 15:21:30|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|0
1605194500000|2020-11-12 15:21:40|17769.28|17769.28|17770.19|17770.19|17770.19|17770.19|17769.28|17769.28|0
1605194510000|2020-11-12 15:21:50|17767.37|17767.37|17771.14|17771.14|17771.14|17771.14|17767.37|17767.37|0
1605194520000|2020-11-12 15:22:00|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|0
1605194530000|2020-11-12 15:22:10|17774.21|17774.21|17779.14|17779.14|17779.82|17779.82|17774.21|17774.21|0
1605194540000|2020-11-12 15:22:20|17781.96|17781.96|17779.14|17779.14|17781.96|17781.96|17779.14|17779.14|0
1605194550000|2020-11-12 15:22:30|17779.4|17779.4|17777.53|17777.53|17779.4|17779.4|17776.26|17776.26|0
1605194560000|2020-11-12 15:22:40|17777.26|17777.26|17777.26|17777.26|17777.26|17777.26|17777.26|17777.26|0
1605194590000|2020-11-12 15:23:10|17780.08|17780.08|17780.49|17780.49|17780.49|17780.49|17780.08|17780.08|0
1605194600000|2020-11-12 15:23:20|17780.38|17780.38|17780|17780|17780.71|17780.71|17780|17780|0
1605194610000|2020-11-12 15:23:30|17779.74|17779.74|17779.52|17779.52|17779.74|17779.74|17779.52|17779.52|0
1605194620000|2020-11-12 15:23:40|17780.23|17780.23|17777.41|17777.41|17780.23|17780.23|17777.41|17777.41|0
1605194630000|2020-11-12 15:23:50|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|0
1605194640000|2020-11-12 15:24:00|17779.95|17779.95|17777.42|17777.42|17779.95|17779.95|17777.42|17777.42|0
1605194650000|2020-11-12 15:24:10|17776.68|17776.68|17775.94|17775.94|17776.68|17776.68|17775.94|17775.94|0
1605194670000|2020-11-12 15:24:30|17778.76|17778.76|17779.46|17779.46|17779.46|17779.46|17778.76|17778.76|0
1605194680000|2020-11-12 15:24:40|17779.05|17779.05|17777.86|17777.86|17779.05|17779.05|17775.04|17775.04|0
1605194690000|2020-11-12 15:24:50|17777.15|17777.15|17778.96|17778.96|17778.96|17778.96|17776.14|17776.14|0
1605194700000|2020-11-12 15:25:00|17779.23|17779.23|17779.23|17779.23|17779.23|17779.23|17779.23|17779.23|0
1605194710000|2020-11-12 15:25:10|17779.63|17779.63|17778.99|17778.99|17779.63|17779.63|17778.99|17778.99|0
1605194720000|2020-11-12 15:25:20|17778.75|17778.75|17778.34|17778.34|17778.75|17778.75|17778.34|17778.34|0
1605194740000|2020-11-12 15:25:40|17778.11|17778.11|17773.15|17773.15|17778.11|17778.11|17773.15|17773.15|0
1605194750000|2020-11-12 15:25:50|17772.66|17772.66|17771.75|17771.75|17772.66|17772.66|17771.75|17771.75|0
1605194760000|2020-11-12 15:26:00|17772.03|17772.03|17771.32|17771.32|17772.03|17772.03|17771.32|17771.32|0
1605194770000|2020-11-12 15:26:10|17771.07|17771.07|17769.91|17769.91|17771.07|17771.07|17769.91|17769.91|0
1605194780000|2020-11-12 15:26:20|17769.46|17769.46|17768.5|17768.5|17769.46|17769.46|17768.5|17768.5|0
1605194790000|2020-11-12 15:26:30|17768.22|17768.22|17765.25|17765.25|17768.22|17768.22|17765.25|17765.25|0
1605194800000|2020-11-12 15:26:40|17764.99|17764.99|17763.19|17763.19|17764.99|17764.99|17763.19|17763.19|0
1605194810000|2020-11-12 15:26:50|17762.96|17762.96|17760.42|17760.42|17762.96|17762.96|17760.42|17760.42|0
1605194820000|2020-11-12 15:27:00|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|17759.66|0
1605194830000|2020-11-12 15:27:10|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|0
1605194840000|2020-11-12 15:27:20|17760.14|17760.14|17761.35|17761.35|17761.35|17761.35|17760.14|17760.14|0
1605194850000|2020-11-12 15:27:30|17761.96|17761.96|17763.74|17763.74|17765|17765|17761.96|17761.96|0
1605194870000|2020-11-12 15:27:50|17763.29|17763.29|17762.17|17762.17|17763.29|17763.29|17762.17|17762.17|0
1605194880000|2020-11-12 15:28:00|17761.27|17761.27|17761.27|17761.27|17761.27|17761.27|17761.27|17761.27|0
1605194900000|2020-11-12 15:28:20|17761.73|17761.73|17762.18|17762.18|17762.18|17762.18|17761.73|17761.73|0
1605194910000|2020-11-12 15:28:30|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|0
1605194920000|2020-11-12 15:28:40|17759.1|17759.1|17758|17758|17759.1|17759.1|17758|17758|0
1605194930000|2020-11-12 15:28:50|17758.71|17758.71|17756.21|17756.21|17758.71|17758.71|17755.17|17755.17|0
1605194940000|2020-11-12 15:29:00|17756.47|17756.47|17755.95|17755.95|17756.47|17756.47|17755.95|17755.95|0
1605194950000|2020-11-12 15:29:10|17756.4|17756.4|17758.29|17758.29|17758.29|17758.29|17756.4|17756.4|0
1605194990000|2020-11-12 15:29:50|17761.11|17761.11|17762.77|17762.77|17762.77|17762.77|17761.11|17761.11|0
1605195000000|2020-11-12 15:30:00|17763.48|17763.48|17765.74|17765.74|17765.74|17765.74|17763.48|17763.48|0
1605195010000|2020-11-12 15:30:10|17765.47|17765.47|17765.07|17765.07|17765.47|17765.47|17765.07|17765.07|0
1605195020000|2020-11-12 15:30:20|17767.89|17767.89|17768.53|17768.53|17768.53|17768.53|17767.89|17767.89|0
1605195030000|2020-11-12 15:30:30|17768.79|17768.79|17769.28|17769.28|17769.28|17769.28|17768.79|17768.79|0
1605195040000|2020-11-12 15:30:40|17769.02|17769.02|17769.02|17769.02|17769.02|17769.02|17769.02|17769.02|0
1605195050000|2020-11-12 15:30:50|17769.43|17769.43|17769.43|17769.43|17769.43|17769.43|17769.43|17769.43|0
1605195060000|2020-11-12 15:31:00|17769.92|17769.92|17770.62|17770.62|17770.62|17770.62|17769.92|17769.92|0
1605195070000|2020-11-12 15:31:10|17770.87|17770.87|17770.69|17770.69|17771.18|17771.18|17770.63|17770.63|0
1605195080000|2020-11-12 15:31:20|17771.18|17771.18|17771.48|17771.48|17774.3|17774.3|17771.18|17771.18|0
1605195090000|2020-11-12 15:31:30|17771.43|17771.43|17770.46|17770.46|17771.43|17771.43|17770.46|17770.46|0
1605195100000|2020-11-12 15:31:40|17770.18|17770.18|17767.51|17767.51|17770.18|17770.18|17766.95|17766.95|0
1605195110000|2020-11-12 15:31:50|17767.24|17767.24|17767.24|17767.24|17767.24|17767.24|17767.24|17767.24|0
1605195120000|2020-11-12 15:32:00|17765.82|17765.82|17765.56|17765.56|17765.82|17765.82|17765.56|17765.56|0
1605195140000|2020-11-12 15:32:20|17766.27|17766.27|17769.1|17769.1|17769.1|17769.1|17766.27|17766.27|0
1605195150000|2020-11-12 15:32:30|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|0
1605195160000|2020-11-12 15:32:40|17769.61|17769.61|17765.63|17765.63|17769.61|17769.61|17765.62|17765.62|0
1605195170000|2020-11-12 15:32:50|17765.38|17765.38|17765.24|17765.24|17767.71|17767.71|17764.89|17764.89|0
1605195180000|2020-11-12 15:33:00|17764.98|17764.98|17760.72|17760.72|17764.98|17764.98|17760.72|17760.72|0
1605195210000|2020-11-12 15:33:30|17760.27|17760.27|17757.8|17757.8|17760.27|17760.27|17757.8|17757.8|0
1605195220000|2020-11-12 15:33:40|17757.35|17757.35|17756.61|17756.61|17757.35|17757.35|17756.61|17756.61|0
1605195240000|2020-11-12 15:34:00|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|0
1605195250000|2020-11-12 15:34:10|17762.26|17762.26|17762.27|17762.27|17762.27|17762.27|17762.26|17762.26|0
1605195260000|2020-11-12 15:34:20|17762.6|17762.6|17758.81|17758.81|17762.6|17762.6|17758.81|17758.81|0
1605195270000|2020-11-12 15:34:30|17758.53|17758.53|17757.84|17757.84|17758.53|17758.53|17757.84|17757.84|0
1605195290000|2020-11-12 15:34:50|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|17757.59|0
1605195300000|2020-11-12 15:35:00|17758.08|17758.08|17764.23|17764.23|17764.23|17764.23|17758.08|17758.08|0
1605195310000|2020-11-12 15:35:10|17767.05|17767.05|17768.56|17768.56|17768.56|17768.56|17767.05|17767.05|0
1605195320000|2020-11-12 15:35:20|17765.88|17765.88|17762.79|17762.79|17765.88|17765.88|17762.79|17762.79|0
1605195330000|2020-11-12 15:35:30|17762.55|17762.55|17759.06|17759.06|17762.55|17762.55|17759.06|17759.06|0
1605195340000|2020-11-12 15:35:40|17758.5|17758.5|17758.23|17758.23|17758.5|17758.5|17758.23|17758.23|0
1605195350000|2020-11-12 15:35:50|17758.47|17758.47|17758.47|17758.47|17758.47|17758.47|17758.47|17758.47|0
1605195360000|2020-11-12 15:36:00|17759.03|17759.03|17758.57|17758.57|17759.03|17759.03|17758.57|17758.57|0
1605195370000|2020-11-12 15:36:10|17757.86|17757.86|17757.63|17757.63|17757.86|17757.86|17757.63|17757.63|0
1605195380000|2020-11-12 15:36:20|17754.81|17754.81|17752.39|17752.39|17754.81|17754.81|17749.16|17749.16|0
1605195390000|2020-11-12 15:36:30|17752.85|17752.85|17753.34|17753.34|17753.34|17753.34|17752.85|17752.85|0
1605195410000|2020-11-12 15:36:50|17753.59|17753.59|17754.5|17754.5|17754.5|17754.5|17753.59|17753.59|0
1605195420000|2020-11-12 15:37:00|17755.21|17755.21|17755.21|17755.21|17755.21|17755.21|17755.21|17755.21|0
1605195430000|2020-11-12 15:37:10|17755.95|17755.95|17753.12|17753.12|17755.95|17755.95|17753.12|17753.12|0
1605195440000|2020-11-12 15:37:20|17753.93|17753.93|17754.46|17754.46|17754.46|17754.46|17753.93|17753.93|0
1605195450000|2020-11-12 15:37:30|17754.05|17754.05|17753.34|17753.34|17754.05|17754.05|17753.34|17753.34|0
1605195460000|2020-11-12 15:37:40|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|0
1605195470000|2020-11-12 15:37:50|17753.62|17753.62|17753.34|17753.34|17753.62|17753.62|17753.34|17753.34|0
1605195480000|2020-11-12 15:38:00|17753.79|17753.79|17753.79|17753.79|17753.79|17753.79|17753.79|17753.79|0
1605195500000|2020-11-12 15:38:20|17753.53|17753.53|17753.53|17753.53|17753.53|17753.53|17753.53|17753.53|0
1605195530000|2020-11-12 15:38:50|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|0
1605195540000|2020-11-12 15:39:00|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|0
1605195550000|2020-11-12 15:39:10|17747.65|17747.65|17747.65|17747.65|17747.65|17747.65|17747.65|17747.65|0
1605195560000|2020-11-12 15:39:20|17744.83|17744.83|17745.1|17745.1|17745.1|17745.1|17744.83|17744.83|0
1605195570000|2020-11-12 15:39:30|17745.51|17745.51|17747.61|17747.61|17748.06|17748.06|17745.51|17745.51|0
1605195580000|2020-11-12 15:39:40|17747.84|17747.84|17748.23|17748.23|17748.72|17748.72|17747.84|17747.84|0
1605195590000|2020-11-12 15:39:50|17747.52|17747.52|17748.34|17748.34|17748.34|17748.34|17747.26|17747.26|0
1605195600000|2020-11-12 15:40:00|17747.94|17747.94|17744.22|17744.22|17747.94|17747.94|17744.22|17744.22|0
1605195610000|2020-11-12 15:40:10|17743.81|17743.81|17743.41|17743.41|17743.81|17743.81|17743.41|17743.41|0
1605195620000|2020-11-12 15:40:20|17740.58|17740.58|17741.29|17741.29|17741.29|17741.29|17740.58|17740.58|0
1605195630000|2020-11-12 15:40:30|17744.12|17744.12|17738.8|17738.8|17744.12|17744.12|17738.8|17738.8|0
1605195640000|2020-11-12 15:40:40|17739.07|17739.07|17739.07|17739.07|17739.07|17739.07|17739.07|17739.07|0
1605195660000|2020-11-12 15:41:00|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|17741.9|0
1605195670000|2020-11-12 15:41:10|17743.32|17743.32|17743.32|17743.32|17743.32|17743.32|17743.32|17743.32|0
1605195680000|2020-11-12 15:41:20|17746.15|17746.15|17746.15|17746.15|17746.15|17746.15|17746.15|17746.15|0
1605195690000|2020-11-12 15:41:30|17749.23|17749.23|17749.23|17749.23|17749.23|17749.23|17749.23|17749.23|0
1605195710000|2020-11-12 15:41:50|17746.41|17746.41|17746.64|17746.64|17746.64|17746.64|17746.41|17746.41|0
1605195720000|2020-11-12 15:42:00|17747.04|17747.04|17746.64|17746.64|17747.04|17747.04|17746.64|17746.64|0
1605195730000|2020-11-12 15:42:10|17746.41|17746.41|17746.41|17746.41|17749.23|17749.23|17746.41|17746.41|0
1605195740000|2020-11-12 15:42:20|17747.12|17747.12|17747.45|17747.45|17747.45|17747.45|17747.12|17747.12|0
1605195750000|2020-11-12 15:42:30|17747.19|17747.19|17747.15|17747.15|17747.19|17747.19|17746.74|17746.74|0
1605195760000|2020-11-12 15:42:40|17748.05|17748.05|17751.85|17751.85|17751.85|17751.85|17748.05|17748.05|0
1605195770000|2020-11-12 15:42:50|17751.58|17751.58|17751.84|17751.84|17751.84|17751.84|17751.12|17751.12|0
1605195780000|2020-11-12 15:43:00|17751.12|17751.12|17751.12|17751.12|17751.12|17751.12|17751.12|17751.12|0
1605195790000|2020-11-12 15:43:10|17748.3|17748.3|17748.58|17748.58|17748.58|17748.58|17748.3|17748.3|0
1605195800000|2020-11-12 15:43:20|17748.3|17748.3|17748.02|17748.02|17748.3|17748.3|17748.02|17748.02|0
1605195810000|2020-11-12 15:43:30|17752.75|17752.75|17753.86|17753.86|17753.86|17753.86|17752.75|17752.75|0
1605195840000|2020-11-12 15:44:00|17754.12|17754.12|17754.12|17754.12|17754.12|17754.12|17754.12|17754.12|0
1605195870000|2020-11-12 15:44:30|17756.95|17756.95|17755.72|17755.72|17756.95|17756.95|17754.98|17754.98|0
1605195880000|2020-11-12 15:44:40|17756.17|17756.17|17755.46|17755.46|17756.17|17756.17|17755.46|17755.46|0
1605195890000|2020-11-12 15:44:50|17755.57|17755.57|17755.35|17755.35|17755.57|17755.57|17755.35|17755.35|0
1605195900000|2020-11-12 15:45:00|17755.6|17755.6|17756.32|17756.32|17756.72|17756.72|17755.6|17755.6|0
1605195910000|2020-11-12 15:45:10|17756.84|17756.84|17757.1|17757.1|17757.1|17757.1|17756.84|17756.84|0
1605195920000|2020-11-12 15:45:20|17757.51|17757.51|17757.97|17757.97|17759.18|17759.18|17757.51|17757.51|0
1605195930000|2020-11-12 15:45:30|17758.37|17758.37|17758.48|17758.48|17758.89|17758.89|17758.37|17758.37|0
1605195940000|2020-11-12 15:45:40|17761.31|17761.31|17761.56|17761.56|17761.56|17761.56|17761.31|17761.31|0
1605195960000|2020-11-12 15:46:00|17760.85|17760.85|17759.15|17759.15|17760.85|17760.85|17759.15|17759.15|0
1605195970000|2020-11-12 15:46:10|17758.91|17758.91|17756.72|17756.72|17758.91|17758.91|17756.44|17756.44|0
1605195980000|2020-11-12 15:46:20|17757|17757|17757.73|17757.73|17757.73|17757.73|17757|17757|0
1605196000000|2020-11-12 15:46:40|17757.45|17757.45|17756.74|17756.74|17757.45|17757.45|17756.74|17756.74|0
1605196010000|2020-11-12 15:46:50|17756.48|17756.48|17755.67|17755.67|17756.48|17756.48|17755.67|17755.67|0
1605196020000|2020-11-12 15:47:00|17755.15|17755.15|17754.17|17754.17|17755.15|17755.15|17754.17|17754.17|0
1605196030000|2020-11-12 15:47:10|17757|17757|17763.48|17763.48|17763.73|17763.73|17755.77|17755.77|0
1605196040000|2020-11-12 15:47:20|17763.74|17763.74|17766.08|17766.08|17766.08|17766.08|17763.25|17763.25|0
1605196050000|2020-11-12 15:47:30|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|0
1605196060000|2020-11-12 15:47:40|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|0
1605196080000|2020-11-12 15:48:00|17763.99|17763.99|17763.99|17763.99|17763.99|17763.99|17763.99|17763.99|0
1605196100000|2020-11-12 15:48:20|17766.81|17766.81|17766.58|17766.58|17766.81|17766.81|17766.58|17766.58|0
1605196130000|2020-11-12 15:48:50|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|0
1605196140000|2020-11-12 15:49:00|17769.81|17769.81|17772.87|17772.87|17772.87|17772.87|17769.81|17769.81|0
1605196150000|2020-11-12 15:49:10|17772.13|17772.13|17771.85|17771.85|17772.13|17772.13|17771.85|17771.85|0
1605196160000|2020-11-12 15:49:20|17772.34|17772.34|17772.1|17772.1|17772.84|17772.84|17772.1|17772.1|0
1605196180000|2020-11-12 15:49:40|17772.93|17772.93|17773.33|17773.33|17773.33|17773.33|17772.93|17772.93|0
1605196190000|2020-11-12 15:49:50|17773.74|17773.74|17779.61|17779.61|17779.61|17779.61|17773.74|17773.74|0
1605196200000|2020-11-12 15:50:00|17779.33|17779.33|17779.33|17779.33|17779.33|17779.33|17779.33|17779.33|0
1605196230000|2020-11-12 15:50:30|17779.56|17779.56|17783.8|17783.8|17783.8|17783.8|17779.33|17779.33|0
1605196240000|2020-11-12 15:50:40|17782.81|17782.81|17786.35|17786.35|17786.35|17786.35|17782.81|17782.81|0
1605196250000|2020-11-12 15:50:50|17786.9|17786.9|17789.68|17789.68|17789.68|17789.68|17786.9|17786.9|0
1605196260000|2020-11-12 15:51:00|17788.45|17788.45|17788.94|17788.94|17788.94|17788.94|17787.5|17787.5|0
1605196270000|2020-11-12 15:51:10|17789.21|17789.21|17789.16|17789.16|17789.9|17789.9|17789.16|17789.16|0
1605196280000|2020-11-12 15:51:20|17788.67|17788.67|17796.69|17796.69|17796.69|17796.69|17788.22|17788.22|0
1605196290000|2020-11-12 15:51:30|17793.87|17793.87|17794.68|17794.68|17794.68|17794.68|17793.87|17793.87|0
1605196300000|2020-11-12 15:51:40|17794.44|17794.44|17794.92|17794.92|17795.15|17795.15|17794.44|17794.44|0
1605196310000|2020-11-12 15:51:50|17793.94|17793.94|17795.42|17795.42|17795.42|17795.42|17793.94|17793.94|0
1605196320000|2020-11-12 15:52:00|17794.51|17794.51|17791.93|17791.93|17795|17795|17791.93|17791.93|0
1605196330000|2020-11-12 15:52:10|17794.76|17794.76|17797.58|17797.58|17797.58|17797.58|17794.76|17794.76|0
1605196340000|2020-11-12 15:52:20|17797.13|17797.13|17796.45|17796.45|17797.13|17797.13|17796.45|17796.45|0
1605196350000|2020-11-12 15:52:30|17795.74|17795.74|17795.74|17795.74|17795.74|17795.74|17795.74|17795.74|0
1605196360000|2020-11-12 15:52:40|17792.91|17792.91|17791.89|17791.89|17792.91|17792.91|17791.89|17791.89|0
1605196370000|2020-11-12 15:52:50|17789.07|17789.07|17794.17|17794.17|17794.17|17794.17|17788.52|17788.52|0
1605196380000|2020-11-12 15:53:00|17794.41|17794.41|17793.7|17793.7|17794.41|17794.41|17793.7|17793.7|0
1605196390000|2020-11-12 15:53:10|17793.95|17793.95|17793.47|17793.47|17793.95|17793.95|17793.47|17793.47|0
1605196400000|2020-11-12 15:53:20|17793.88|17793.88|17798.4|17798.4|17798.4|17798.4|17793.88|17793.88|0
1605196410000|2020-11-12 15:53:30|17798.8|17798.8|17798.29|17798.29|17799.02|17799.02|17798.29|17798.29|0
1605196420000|2020-11-12 15:53:40|17795.46|17795.46|17795.18|17795.18|17795.46|17795.46|17795.18|17795.18|0
1605196430000|2020-11-12 15:53:50|17794.95|17794.95|17795.44|17795.44|17796.15|17796.15|17794.53|17794.53|0
1605196450000|2020-11-12 15:54:10|17794.73|17794.73|17795.66|17795.66|17795.66|17795.66|17792.73|17792.73|0
1605196460000|2020-11-12 15:54:20|17796.13|17796.13|17798.73|17798.73|17798.73|17798.73|17796.13|17796.13|0
1605196470000|2020-11-12 15:54:30|17801.56|17801.56|17802.1|17802.1|17802.1|17802.1|17801.56|17801.56|0
1605196480000|2020-11-12 15:54:40|17799.27|17799.27|17794.36|17794.36|17799.27|17799.27|17793.9|17793.9|0
1605196500000|2020-11-12 15:55:00|17795.22|17795.22|17798.51|17798.51|17798.51|17798.51|17795.22|17795.22|0
1605196510000|2020-11-12 15:55:10|17799.98|17799.98|17799.98|17799.98|17799.98|17799.98|17799.98|17799.98|0
1605196520000|2020-11-12 15:55:20|17799.24|17799.24|17795.44|17795.44|17799.24|17799.24|17795.44|17795.44|0
1605196540000|2020-11-12 15:55:40|17798.27|17798.27|17801.09|17801.09|17801.09|17801.09|17798.27|17798.27|0
1605196560000|2020-11-12 15:56:00|17800.85|17800.85|17800.85|17800.85|17800.85|17800.85|17800.85|17800.85|0
1605196570000|2020-11-12 15:56:10|17801.25|17801.25|17801.25|17801.25|17801.25|17801.25|17801.25|17801.25|0
1605196580000|2020-11-12 15:56:20|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|17801.01|0
1605196590000|2020-11-12 15:56:30|17800.75|17800.75|17801.46|17801.46|17801.46|17801.46|17800.75|17800.75|0
1605196600000|2020-11-12 15:56:40|17800.75|17800.75|17800.75|17800.75|17800.75|17800.75|17800.75|17800.75|0
1605196610000|2020-11-12 15:56:50|17801.01|17801.01|17801.01|17801.01|17803.84|17803.84|17801.01|17801.01|0
1605196620000|2020-11-12 15:57:00|17801.47|17801.47|17799.09|17799.09|17801.47|17801.47|17799.09|17799.09|0
1605196630000|2020-11-12 15:57:10|17795.73|17795.73|17790.42|17790.42|17795.73|17795.73|17790.42|17790.42|0
1605196640000|2020-11-12 15:57:20|17790.14|17790.14|17789.88|17789.88|17790.14|17790.14|17789.88|17789.88|0
1605196650000|2020-11-12 15:57:30|17789.43|17789.43|17788.98|17788.98|17789.43|17789.43|17788.98|17788.98|0
1605196660000|2020-11-12 15:57:40|17789.38|17789.38|17789.84|17789.84|17789.84|17789.84|17789.38|17789.38|0
1605196670000|2020-11-12 15:57:50|17787.01|17787.01|17784.19|17784.19|17787.01|17787.01|17784.19|17784.19|0
1605196680000|2020-11-12 15:58:00|17784.46|17784.46|17784.72|17784.72|17784.72|17784.72|17784.46|17784.46|0
1605196690000|2020-11-12 15:58:10|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|0
1605196700000|2020-11-12 15:58:20|17779.07|17779.07|17776.25|17776.25|17779.07|17779.07|17776.25|17776.25|0
1605196710000|2020-11-12 15:58:30|17773.42|17773.42|17770.6|17770.6|17773.42|17773.42|17770.6|17770.6|0
1605196720000|2020-11-12 15:58:40|17767.77|17767.77|17767.77|17767.77|17770.6|17770.6|17767.77|17767.77|0
1605196730000|2020-11-12 15:58:50|17768.23|17768.23|17769.83|17769.83|17769.83|17769.83|17768.23|17768.23|0
1605196740000|2020-11-12 15:59:00|17770.24|17770.24|17778.71|17778.71|17778.71|17778.71|17770.24|17770.24|0
1605196750000|2020-11-12 15:59:10|17775.89|17775.89|17778.27|17778.27|17778.52|17778.52|17775.89|17775.89|0
1605196760000|2020-11-12 15:59:20|17778.5|17778.5|17778.5|17778.5|17778.5|17778.5|17778.5|17778.5|0
1605196770000|2020-11-12 15:59:30|17778.27|17778.27|17778.98|17778.98|17778.98|17778.98|17778.27|17778.27|0
1605196780000|2020-11-12 15:59:40|17779.26|17779.26|17779.66|17779.66|17779.66|17779.66|17779.26|17779.26|0
1605196790000|2020-11-12 15:59:50|17779.43|17779.43|17777.96|17777.96|17779.43|17779.43|17777.96|17777.96|0
1605196800000|2020-11-12 16:00:00|17777.7|17777.7|17780.03|17780.03|17780.8|17780.8|17776.53|17776.53|0
1605196810000|2020-11-12 16:00:10|17779.77|17779.77|17779.77|17779.77|17779.77|17779.77|17779.77|17779.77|0
1605196820000|2020-11-12 16:00:20|17780.22|17780.22|17778.76|17778.76|17780.22|17780.22|17778.76|17778.76|0
1605196830000|2020-11-12 16:00:30|17779.21|17779.21|17774.2|17774.2|17779.21|17779.21|17774.2|17774.2|0
1605196840000|2020-11-12 16:00:40|17773.95|17773.95|17773.5|17773.5|17773.95|17773.95|17773.5|17773.5|0
1605196850000|2020-11-12 16:00:50|17773.24|17773.24|17772.69|17772.69|17773.24|17773.24|17772.69|17772.69|0
1605196860000|2020-11-12 16:01:00|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17769.6|17769.6|0
1605196870000|2020-11-12 16:01:10|17771.52|17771.52|17768.99|17768.99|17771.52|17771.52|17768.28|17768.28|0
1605196890000|2020-11-12 16:01:30|17768.73|17768.73|17768.73|17768.73|17768.73|17768.73|17768.73|17768.73|0
1605196900000|2020-11-12 16:01:40|17768.28|17768.28|17770.84|17770.84|17771.1|17771.1|17768.28|17768.28|0
1605196910000|2020-11-12 16:01:50|17771.1|17771.1|17768.96|17768.96|17771.84|17771.84|17768.22|17768.22|0
1605196920000|2020-11-12 16:02:00|17771.78|17771.78|17768.23|17768.23|17773.17|17773.17|17767.78|17767.78|0
1605196930000|2020-11-12 16:02:10|17768.12|17768.12|17765.45|17765.45|17768.12|17768.12|17765.29|17765.29|0
1605196940000|2020-11-12 16:02:20|17765.9|17765.9|17766.65|17766.65|17766.65|17766.65|17765.9|17765.9|0
1605196960000|2020-11-12 16:02:40|17767.36|17767.36|17776.64|17776.64|17777.38|17777.38|17767.36|17767.36|0
1605196970000|2020-11-12 16:02:50|17777.09|17777.09|17778.3|17778.3|17778.54|17778.54|17777.09|17777.09|0
1605196980000|2020-11-12 16:03:00|17778.76|17778.76|17779.02|17779.02|17779.02|17779.02|17778.76|17778.76|0
1605196990000|2020-11-12 16:03:10|17779.47|17779.47|17776.98|17776.98|17779.47|17779.47|17776.65|17776.65|0
1605197000000|2020-11-12 16:03:20|17776.65|17776.65|17776.65|17776.65|17776.65|17776.65|17776.65|17776.65|0
1605197020000|2020-11-12 16:03:40|17776.24|17776.24|17773.51|17773.51|17776.24|17776.24|17770.94|17770.94|0
1605197030000|2020-11-12 16:03:50|17772.7|17772.7|17772.7|17772.7|17772.7|17772.7|17772.7|17772.7|0
1605197040000|2020-11-12 16:04:00|17773.03|17773.03|17772.7|17772.7|17773.03|17773.03|17772.7|17772.7|0
1605197050000|2020-11-12 16:04:10|17772.42|17772.42|17771.97|17771.97|17772.42|17772.42|17771.97|17771.97|0
1605197060000|2020-11-12 16:04:20|17772.78|17772.78|17773.76|17773.76|17773.76|17773.76|17772.78|17772.78|0
1605197070000|2020-11-12 16:04:30|17770.94|17770.94|17771.34|17771.34|17771.34|17771.34|17770.94|17770.94|0
1605197080000|2020-11-12 16:04:40|17771.62|17771.62|17771.9|17771.9|17772.36|17772.36|17771.62|17771.62|0
1605197090000|2020-11-12 16:04:50|17769.08|17769.08|17768.85|17768.85|17769.08|17769.08|17768.85|17768.85|0
1605197100000|2020-11-12 16:05:00|17766.02|17766.02|17764.84|17764.84|17766.02|17766.02|17763.2|17763.2|0
1605197110000|2020-11-12 16:05:10|17765.17|17765.17|17767.39|17767.39|17767.99|17767.99|17765.17|17765.17|0
1605197120000|2020-11-12 16:05:20|17767.85|17767.85|17768.25|17768.25|17768.25|17768.25|17767.85|17767.85|0
1605197130000|2020-11-12 16:05:30|17768.96|17768.96|17769.67|17769.67|17769.67|17769.67|17768.96|17768.96|0
1605197140000|2020-11-12 16:05:40|17769.22|17769.22|17766.16|17766.16|17769.22|17769.22|17765.7|17765.7|0
1605197150000|2020-11-12 16:05:50|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|0
1605197160000|2020-11-12 16:06:00|17766.31|17766.31|17761.37|17761.37|17766.31|17766.31|17761.37|17761.37|0
1605197170000|2020-11-12 16:06:10|17760.92|17760.92|17760.34|17760.34|17760.92|17760.92|17760.34|17760.34|0
1605197180000|2020-11-12 16:06:20|17760.67|17760.67|17760.67|17760.67|17760.67|17760.67|17760.67|17760.67|0
1605197190000|2020-11-12 16:06:30|17761.17|17761.17|17761.67|17761.67|17761.67|17761.67|17761.17|17761.17|0
1605197200000|2020-11-12 16:06:40|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|0
1605197210000|2020-11-12 16:06:50|17761.84|17761.84|17762.93|17762.93|17762.93|17762.93|17761.84|17761.84|0
1605197220000|2020-11-12 16:07:00|17765.76|17765.76|17768.58|17768.58|17768.58|17768.58|17765.76|17765.76|0
1605197230000|2020-11-12 16:07:10|17767.87|17767.87|17759.17|17759.17|17767.87|17767.87|17759.17|17759.17|0
1605197240000|2020-11-12 16:07:20|17758.72|17758.72|17759.12|17759.12|17759.12|17759.12|17758.72|17758.72|0
1605197250000|2020-11-12 16:07:30|17758.67|17758.67|17758.67|17758.67|17758.67|17758.67|17758.67|17758.67|0
1605197260000|2020-11-12 16:07:40|17761.5|17761.5|17765.84|17765.84|17765.84|17765.84|17761.5|17761.5|0
1605197270000|2020-11-12 16:07:50|17763.01|17763.01|17763.51|17763.51|17763.51|17763.51|17763.01|17763.01|0
1605197300000|2020-11-12 16:08:20|17762.8|17762.8|17762.34|17762.34|17762.8|17762.8|17762.34|17762.34|0
1605197310000|2020-11-12 16:08:30|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|0
1605197330000|2020-11-12 16:08:50|17763.25|17763.25|17764.16|17764.16|17764.16|17764.16|17763.25|17763.25|0
1605197340000|2020-11-12 16:09:00|17766.98|17766.98|17767.24|17767.24|17767.24|17767.24|17766.98|17766.98|0
1605197350000|2020-11-12 16:09:10|17768.33|17768.33|17766.5|17766.5|17768.86|17768.86|17766.04|17766.04|0
1605197370000|2020-11-12 16:09:30|17769.33|17769.33|17766.83|17766.83|17769.33|17769.33|17766.83|17766.83|0
1605197380000|2020-11-12 16:09:40|17767.29|17767.29|17767.78|17767.78|17767.78|17767.78|17767.29|17767.29|0
1605197400000|2020-11-12 16:10:00|17770.6|17770.6|17767.37|17767.37|17770.6|17770.6|17767.37|17767.37|0
1605197410000|2020-11-12 16:10:10|17770.19|17770.19|17767.37|17767.37|17770.19|17770.19|17767.37|17767.37|0
1605197420000|2020-11-12 16:10:20|17764.54|17764.54|17764.31|17764.31|17764.54|17764.54|17764.31|17764.31|0
1605197430000|2020-11-12 16:10:30|17761.48|17761.48|17766.35|17766.35|17766.35|17766.35|17760.7|17760.7|0
1605197440000|2020-11-12 16:10:40|17765.95|17765.95|17764.73|17764.73|17765.95|17765.95|17764.73|17764.73|0
1605197450000|2020-11-12 16:10:50|17763.9|17763.9|17763.9|17763.9|17763.9|17763.9|17763.9|17763.9|0
1605197460000|2020-11-12 16:11:00|17758.25|17758.25|17762.13|17762.13|17763.49|17763.49|17757.84|17757.84|0
1605197470000|2020-11-12 16:11:10|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|0
1605197480000|2020-11-12 16:11:20|17761.12|17761.12|17763.68|17763.68|17763.94|17763.94|17761.12|17761.12|0
1605197490000|2020-11-12 16:11:30|17764.13|17764.13|17764.84|17764.84|17764.84|17764.84|17764.13|17764.13|0
1605197500000|2020-11-12 16:11:40|17765.3|17765.3|17765.83|17765.83|17766.01|17766.01|17765.3|17765.3|0
1605197510000|2020-11-12 16:11:50|17765.58|17765.58|17765.58|17765.58|17765.58|17765.58|17765.58|17765.58|0
1605197520000|2020-11-12 16:12:00|17765.99|17765.99|17765.27|17765.27|17765.99|17765.99|17765.27|17765.27|0
1605197530000|2020-11-12 16:12:10|17765.61|17765.61|17771.01|17771.01|17771.01|17771.01|17765.61|17765.61|0
1605197540000|2020-11-12 16:12:20|17770.52|17770.52|17770.77|17770.77|17771.27|17771.27|17770.52|17770.52|0
1605197550000|2020-11-12 16:12:30|17770.51|17770.51|17771.42|17771.42|17771.91|17771.91|17770.27|17770.27|0
1605197560000|2020-11-12 16:12:40|17771.82|17771.82|17772.05|17772.05|17772.05|17772.05|17771.59|17771.59|0
1605197570000|2020-11-12 16:12:50|17771.59|17771.59|17768.77|17768.77|17771.59|17771.59|17768.77|17768.77|0
1605197580000|2020-11-12 16:13:00|17768.49|17768.49|17768.49|17768.49|17768.49|17768.49|17768.49|17768.49|0
1605197590000|2020-11-12 16:13:10|17769.2|17769.2|17766.12|17766.12|17769.91|17769.91|17766.12|17766.12|0
1605197600000|2020-11-12 16:13:20|17766.85|17766.85|17760.35|17760.35|17766.85|17766.85|17760.35|17760.35|0
1605197610000|2020-11-12 16:13:30|17763.17|17763.17|17766|17766|17766|17766|17763.17|17763.17|0
1605197620000|2020-11-12 16:13:40|17766.45|17766.45|17766.7|17766.7|17766.7|17766.7|17766.45|17766.45|0
1605197630000|2020-11-12 16:13:50|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|0
1605197640000|2020-11-12 16:14:00|17766.84|17766.84|17766.84|17766.84|17766.84|17766.84|17766.84|17766.84|0
1605197650000|2020-11-12 16:14:10|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|0
1605197660000|2020-11-12 16:14:20|17765.68|17765.68|17769.62|17769.62|17769.62|17769.62|17765.42|17765.42|0
1605197670000|2020-11-12 16:14:30|17769.36|17769.36|17769.34|17769.34|17769.58|17769.58|17769.11|17769.11|0
1605197680000|2020-11-12 16:14:40|17769.09|17769.09|17769.09|17769.09|17769.09|17769.09|17769.09|17769.09|0
1605197690000|2020-11-12 16:14:50|17769.62|17769.62|17770.54|17770.54|17770.54|17770.54|17769.62|17769.62|0
1605197700000|2020-11-12 16:15:00|17771.03|17771.03|17773.86|17773.86|17773.86|17773.86|17771.03|17771.03|0
1605197710000|2020-11-12 16:15:10|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|0
1605197720000|2020-11-12 16:15:20|17776.45|17776.45|17776.45|17776.45|17776.45|17776.45|17776.45|17776.45|0
1605197730000|2020-11-12 16:15:30|17777.16|17777.16|17777.68|17777.68|17778.14|17778.14|17777.16|17777.16|0
1605197740000|2020-11-12 16:15:40|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|0
1605197750000|2020-11-12 16:15:50|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|17777.48|0
1605197760000|2020-11-12 16:16:00|17777.76|17777.76|17777.26|17777.26|17777.76|17777.76|17777.23|17777.23|0
1605197770000|2020-11-12 16:16:10|17774.44|17774.44|17772.02|17772.02|17774.44|17774.44|17771.61|17771.61|0
1605197780000|2020-11-12 16:16:20|17772.35|17772.35|17772.87|17772.87|17772.87|17772.87|17772.35|17772.35|0
1605197790000|2020-11-12 16:16:30|17773.58|17773.58|17774.08|17774.08|17774.08|17774.08|17773.58|17773.58|0
1605197800000|2020-11-12 16:16:40|17773.61|17773.61|17770.56|17770.56|17773.61|17773.61|17770.56|17770.56|0
1605197810000|2020-11-12 16:16:50|17770.8|17770.8|17772|17772|17772|17772|17769.18|17769.18|0
1605197820000|2020-11-12 16:17:00|17772.25|17772.25|17772.88|17772.88|17772.88|17772.88|17772.25|17772.25|0
1605197830000|2020-11-12 16:17:10|17772.17|17772.17|17772.17|17772.17|17772.17|17772.17|17772.17|17772.17|0
1605197840000|2020-11-12 16:17:20|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|0
1605197850000|2020-11-12 16:17:30|17775.7|17775.7|17776.42|17776.42|17776.42|17776.42|17775.7|17775.7|0
1605197870000|2020-11-12 16:17:50|17776.14|17776.14|17776.55|17776.55|17776.55|17776.55|17776.14|17776.14|0
1605197880000|2020-11-12 16:18:00|17776.22|17776.22|17776.27|17776.27|17776.73|17776.73|17776.16|17776.16|0
1605197890000|2020-11-12 16:18:10|17779.1|17779.1|17779.1|17779.1|17779.1|17779.1|17779.1|17779.1|0
1605197900000|2020-11-12 16:18:20|17779.5|17779.5|17779.81|17779.81|17780.62|17780.62|17779.5|17779.5|0
1605197910000|2020-11-12 16:18:30|17779.56|17779.56|17781.49|17781.49|17781.49|17781.49|17778.67|17778.67|0
1605197920000|2020-11-12 16:18:40|17781.74|17781.74|17781.74|17781.74|17782|17782|17781.74|17781.74|0
1605197930000|2020-11-12 16:18:50|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1605197940000|2020-11-12 16:19:00|17781.74|17781.74|17782.27|17782.27|17782.27|17782.27|17781.74|17781.74|0
1605197950000|2020-11-12 16:19:10|17782.53|17782.53|17782.53|17782.53|17782.53|17782.53|17782.53|17782.53|0
1605197960000|2020-11-12 16:19:20|17782.93|17782.93|17777.04|17777.04|17782.93|17782.93|17777.04|17777.04|0
1605197970000|2020-11-12 16:19:30|17776.81|17776.81|17777.72|17777.72|17777.72|17777.72|17776.57|17776.57|0
1605197990000|2020-11-12 16:19:50|17777.61|17777.61|17778.01|17778.01|17778.01|17778.01|17777.61|17777.61|0
1605198000000|2020-11-12 16:20:00|17778.71|17778.71|17778.45|17778.45|17778.71|17778.71|17778.45|17778.45|0
1605198010000|2020-11-12 16:20:10|17778.91|17778.91|17778.91|17778.91|17779.17|17779.17|17778.91|17778.91|0
1605198020000|2020-11-12 16:20:20|17779.18|17779.18|17780.89|17780.89|17780.89|17780.89|17779.18|17779.18|0
1605198030000|2020-11-12 16:20:30|17783.72|17783.72|17784.12|17784.12|17784.12|17784.12|17783.72|17783.72|0
1605198040000|2020-11-12 16:20:40|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|17784.23|0
1605198050000|2020-11-12 16:20:50|17787.06|17787.06|17790.45|17790.45|17790.45|17790.45|17786.65|17786.65|0
1605198060000|2020-11-12 16:21:00|17787.63|17787.63|17786.92|17786.92|17787.63|17787.63|17786.92|17786.92|0
1605198070000|2020-11-12 16:21:10|17787.32|17787.32|17786.87|17786.87|17787.32|17787.32|17786.41|17786.41|0
1605198080000|2020-11-12 16:21:20|17787.11|17787.11|17786.87|17786.87|17787.11|17787.11|17786.62|17786.62|0
1605198090000|2020-11-12 16:21:30|17787.11|17787.11|17787.57|17787.57|17787.57|17787.57|17787.11|17787.11|0
1605198100000|2020-11-12 16:21:40|17784.74|17784.74|17788.06|17788.06|17788.06|17788.06|17784.74|17784.74|0
1605198120000|2020-11-12 16:22:00|17788.29|17788.29|17788.29|17788.29|17788.29|17788.29|17788.29|17788.29|0
1605198130000|2020-11-12 16:22:10|17788.04|17788.04|17787.78|17787.78|17788.04|17788.04|17787.78|17787.78|0
1605198140000|2020-11-12 16:22:20|17788.04|17788.04|17786.88|17786.88|17788.04|17788.04|17786.88|17786.88|0
1605198150000|2020-11-12 16:22:30|17786.63|17786.63|17786.38|17786.38|17786.63|17786.63|17786.38|17786.38|0
1605198160000|2020-11-12 16:22:40|17786.64|17786.64|17787.09|17787.09|17787.09|17787.09|17786.64|17786.64|0
1605198170000|2020-11-12 16:22:50|17786.83|17786.83|17788.88|17788.88|17789.14|17789.14|17785.54|17785.54|0
1605198180000|2020-11-12 16:23:00|17789.59|17789.59|17791.04|17791.04|17791.04|17791.04|17789.59|17789.59|0
1605198190000|2020-11-12 16:23:10|17791.56|17791.56|17792.63|17792.63|17792.63|17792.63|17791.56|17791.56|0
1605198200000|2020-11-12 16:23:20|17792.18|17792.18|17792.63|17792.63|17792.63|17792.63|17792.18|17792.18|0
1605198210000|2020-11-12 16:23:30|17792.18|17792.18|17798.49|17798.49|17798.49|17798.49|17792.18|17792.18|0
1605198220000|2020-11-12 16:23:40|17798.23|17798.23|17798.23|17798.23|17798.23|17798.23|17798.23|17798.23|0
1605198230000|2020-11-12 16:23:50|17798.69|17798.69|17801.77|17801.77|17801.77|17801.77|17798.23|17798.23|0
1605198240000|2020-11-12 16:24:00|17804.59|17804.59|17801.77|17801.77|17805|17805|17801.77|17801.77|0
1605198250000|2020-11-12 16:24:10|17802.22|17802.22|17801.77|17801.77|17802.22|17802.22|17801.77|17801.77|0
1605198260000|2020-11-12 16:24:20|17798.94|17798.94|17798.01|17798.01|17798.94|17798.94|17798.01|17798.01|0
1605198270000|2020-11-12 16:24:30|17798.27|17798.27|17798.27|17798.27|17798.27|17798.27|17798.27|17798.27|0
1605198280000|2020-11-12 16:24:40|17797.3|17797.3|17797.4|17797.4|17797.4|17797.4|17796.19|17796.19|0
1605198290000|2020-11-12 16:24:50|17797.63|17797.63|17797.17|17797.17|17797.63|17797.63|17796.92|17796.92|0
1605198300000|2020-11-12 16:25:00|17798.59|17798.59|17799.05|17799.05|17799.05|17799.05|17798.59|17798.59|0
1605198310000|2020-11-12 16:25:10|17799.46|17799.46|17801.89|17801.89|17801.89|17801.89|17798.75|17798.75|0
1605198320000|2020-11-12 16:25:20|17800.49|17800.49|17806.11|17806.11|17806.11|17806.11|17798.36|17798.36|0
1605198330000|2020-11-12 16:25:30|17806.85|17806.85|17807.3|17807.3|17807.7|17807.7|17806.85|17806.85|0
1605198340000|2020-11-12 16:25:40|17808.08|17808.08|17808.08|17808.08|17808.08|17808.08|17808.08|17808.08|0
1605198360000|2020-11-12 16:26:00|17807.34|17807.34|17807.59|17807.59|17807.59|17807.59|17807.34|17807.34|0
1605198370000|2020-11-12 16:26:10|17808|17808|17808.97|17808.97|17808.97|17808.97|17808|17808|0
1605198380000|2020-11-12 16:26:20|17809.68|17809.68|17809.68|17809.68|17809.68|17809.68|17809.68|17809.68|0
1605198390000|2020-11-12 16:26:30|17809.42|17809.42|17809.42|17809.42|17809.42|17809.42|17809.42|17809.42|0
1605198400000|2020-11-12 16:26:40|17809.67|17809.67|17810.17|17810.17|17810.17|17810.17|17809.67|17809.67|0
1605198410000|2020-11-12 16:26:50|17810.58|17810.58|17813.07|17813.07|17813.07|17813.07|17810.58|17810.58|0
1605198420000|2020-11-12 16:27:00|17815.9|17815.9|17819.17|17819.17|17819.63|17819.63|17815.9|17815.9|0
1605198430000|2020-11-12 16:27:10|17819.69|17819.69|17819.88|17819.88|17820.4|17820.4|17819.69|17819.69|0
1605198440000|2020-11-12 16:27:20|17820.59|17820.59|17821.98|17821.98|17821.98|17821.98|17820.59|17820.59|0
1605198450000|2020-11-12 16:27:30|17822.26|17822.26|17820.88|17820.88|17823.71|17823.71|17820.88|17820.88|0
1605198460000|2020-11-12 16:27:40|17820.48|17820.48|17821.36|17821.36|17821.36|17821.36|17820.48|17820.48|0
1605198470000|2020-11-12 16:27:50|17824.19|17824.19|17819.49|17819.49|17824.19|17824.19|17819.26|17819.26|0
1605198480000|2020-11-12 16:28:00|17820.2|17820.2|17814.58|17814.58|17820.2|17820.2|17814.07|17814.07|0
1605198490000|2020-11-12 16:28:10|17815.31|17815.31|17818.98|17818.98|17818.98|17818.98|17815.31|17815.31|0
1605198500000|2020-11-12 16:28:20|17818.58|17818.58|17817.04|17817.04|17818.58|17818.58|17816.3|17816.3|0
1605198510000|2020-11-12 16:28:30|17816.8|17816.8|17816.56|17816.56|17816.8|17816.8|17816.56|17816.56|0
1605198520000|2020-11-12 16:28:40|17816.8|17816.8|17818.26|17818.26|17818.26|17818.26|17816.8|17816.8|0
1605198530000|2020-11-12 16:28:50|17818.51|17818.51|17822.55|17822.55|17822.55|17822.55|17818.51|17818.51|0
1605198540000|2020-11-12 16:29:00|17825.65|17825.65|17826.79|17826.79|17829.17|17829.17|17825.65|17825.65|0
1605198550000|2020-11-12 16:29:10|17826.38|17826.38|17823.56|17823.56|17826.79|17826.79|17823.45|17823.45|0
1605198560000|2020-11-12 16:29:20|17825.06|17825.06|17824.25|17824.25|17825.3|17825.3|17824.25|17824.25|0
1605198570000|2020-11-12 16:29:30|17824.51|17824.51|17821.31|17821.31|17824.51|17824.51|17821.06|17821.06|0
1605198580000|2020-11-12 16:29:40|17821.03|17821.03|17823.04|17823.04|17827.89|17827.89|17820.32|17820.32|0
1605198590000|2020-11-12 16:29:50|17822.33|17822.33|17818.45|17818.45|17822.43|17822.43|17817.93|17817.93|0
1605255300000|2020-11-13 08:15:00|17763.19|17763.19|17765.52|17765.52|17765.52|17765.52|17763.19|17763.19|0
1605255310000|2020-11-13 08:15:10|17757.04|17757.04|17756.01|17756.01|17758.03|17758.03|17755.2|17755.2|0
1605255320000|2020-11-13 08:15:20|17753.19|17753.19|17735.51|17735.51|17753.19|17753.19|17735.51|17735.51|0
1605255330000|2020-11-13 08:15:30|17735.79|17735.79|17733.02|17733.02|17735.79|17735.79|17733.02|17733.02|0
1605255340000|2020-11-13 08:15:40|17735.85|17735.85|17738|17738|17738.67|17738.67|17735.85|17735.85|0
1605255350000|2020-11-13 08:15:50|17734.82|17734.82|17731.27|17731.27|17734.82|17734.82|17731.27|17731.27|0
1605255360000|2020-11-13 08:16:00|17730.22|17730.22|17722.95|17722.95|17730.22|17730.22|17722.95|17722.95|0
1605255370000|2020-11-13 08:16:10|17723.71|17723.71|17720.16|17720.16|17723.71|17723.71|17720.16|17720.16|0
1605255380000|2020-11-13 08:16:20|17725.81|17725.81|17725.81|17725.81|17725.81|17725.81|17725.81|17725.81|0
1605255390000|2020-11-13 08:16:30|17722.77|17722.77|17722.77|17722.77|17722.77|17722.77|17722.77|17722.77|0
1605255400000|2020-11-13 08:16:40|17725.6|17725.6|17725.6|17725.6|17725.6|17725.6|17725.6|17725.6|0
1605255410000|2020-11-13 08:16:50|17724.05|17724.05|17724.27|17724.27|17732.74|17732.74|17724.05|17724.05|0
1605255420000|2020-11-13 08:17:00|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|0
1605255430000|2020-11-13 08:17:10|17715.79|17715.79|17726.9|17726.9|17726.9|17726.9|17715.79|17715.79|0
1605255440000|2020-11-13 08:17:20|17728.32|17728.32|17719.1|17719.1|17728.32|17728.32|17719.1|17719.1|0
1605255450000|2020-11-13 08:17:30|17721.92|17721.92|17709.64|17709.64|17722.42|17722.42|17709.64|17709.64|0
1605255460000|2020-11-13 08:17:40|17708.25|17708.25|17712.89|17712.89|17714.91|17714.91|17708.25|17708.25|0
1605255470000|2020-11-13 08:17:50|17711.79|17711.79|17712.94|17712.94|17712.94|17712.94|17711.79|17711.79|0
1605255480000|2020-11-13 08:18:00|17710.12|17710.12|17710.08|17710.08|17712.31|17712.31|17709.48|17709.48|0
1605255490000|2020-11-13 08:18:10|17710.74|17710.74|17716.41|17716.41|17716.41|17716.41|17710.74|17710.74|0
1605255510000|2020-11-13 08:18:30|17717.31|17717.31|17722.57|17722.57|17722.57|17722.57|17717.31|17717.31|0
1605255520000|2020-11-13 08:18:40|17722.16|17722.16|17721.83|17721.83|17725.14|17725.14|17721.83|17721.83|0
1605255530000|2020-11-13 08:18:50|17730.31|17730.31|17730.31|17730.31|17730.31|17730.31|17730.31|17730.31|0
1605255540000|2020-11-13 08:19:00|17727.48|17727.48|17724.75|17724.75|17727.48|17727.48|17724.75|17724.75|0
1605255550000|2020-11-13 08:19:10|17719.1|17719.1|17718.31|17718.31|17719.1|17719.1|17718.31|17718.31|0
1605255560000|2020-11-13 08:19:20|17717.58|17717.58|17717.67|17717.67|17719.45|17719.45|17716.1|17716.1|0
1605255570000|2020-11-13 08:19:30|17712.02|17712.02|17712.02|17712.02|17712.02|17712.02|17712.02|17712.02|0
1605255580000|2020-11-13 08:19:40|17714.04|17714.04|17713.17|17713.17|17714.04|17714.04|17712.77|17712.77|0
1605255600000|2020-11-13 08:20:00|17714.59|17714.59|17717.42|17717.42|17717.42|17717.42|17714.59|17714.59|0
1605255610000|2020-11-13 08:20:10|17714.59|17714.59|17712.97|17712.97|17714.59|17714.59|17711.77|17711.77|0
1605255630000|2020-11-13 08:20:30|17710.15|17710.15|17704.74|17704.74|17710.41|17710.41|17704.74|17704.74|0
1605255640000|2020-11-13 08:20:40|17706.16|17706.16|17707.77|17707.77|17708.99|17708.99|17706.16|17706.16|0
1605255650000|2020-11-13 08:20:50|17707.06|17707.06|17707.06|17707.06|17707.06|17707.06|17707.06|17707.06|0
1605255660000|2020-11-13 08:21:00|17706.54|17706.54|17705.42|17705.42|17706.54|17706.54|17705.42|17705.42|0
1605255670000|2020-11-13 08:21:10|17705.92|17705.92|17705.54|17705.54|17706.32|17706.32|17705.54|17705.54|0
1605255680000|2020-11-13 08:21:20|17704.12|17704.12|17704.12|17704.12|17704.12|17704.12|17704.12|17704.12|0
1605255690000|2020-11-13 08:21:30|17704.37|17704.37|17704.37|17704.37|17704.37|17704.37|17704.37|17704.37|0
1605255700000|2020-11-13 08:21:40|17705.79|17705.79|17689.63|17689.63|17705.79|17705.79|17689.63|17689.63|0
1605255710000|2020-11-13 08:21:50|17690.18|17690.18|17691.08|17691.08|17691.08|17691.08|17690.18|17690.18|0
1605255730000|2020-11-13 08:22:10|17689.66|17689.66|17689.26|17689.26|17689.66|17689.66|17689.26|17689.26|0
1605255740000|2020-11-13 08:22:20|17694.91|17694.91|17694.91|17694.91|17694.91|17694.91|17694.91|17694.91|0
1605255750000|2020-11-13 08:22:30|17691.53|17691.53|17676.66|17676.66|17691.53|17691.53|17676.66|17676.66|0
1605255760000|2020-11-13 08:22:40|17676.19|17676.19|17676.19|17676.19|17676.19|17676.19|17676.19|17676.19|0
1605255770000|2020-11-13 08:22:50|17676.65|17676.65|17685.12|17685.12|17685.12|17685.12|17676.65|17676.65|0
1605255780000|2020-11-13 08:23:00|17685.86|17685.86|17677.84|17677.84|17686.31|17686.31|17677.84|17677.84|0
1605255790000|2020-11-13 08:23:10|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1605255800000|2020-11-13 08:23:20|17676.62|17676.62|17681.73|17681.73|17684.56|17684.56|17676.62|17676.62|0
1605255810000|2020-11-13 08:23:30|17681.28|17681.28|17678.45|17678.45|17681.28|17681.28|17678.45|17678.45|0
1605255820000|2020-11-13 08:23:40|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|0
1605255830000|2020-11-13 08:23:50|17680.83|17680.83|17680.37|17680.37|17680.83|17680.83|17680.37|17680.37|0
1605255840000|2020-11-13 08:24:00|17677.55|17677.55|17678.53|17678.53|17678.53|17678.53|17677.55|17677.55|0
1605255850000|2020-11-13 08:24:10|17675.71|17675.71|17677.11|17677.11|17677.11|17677.11|17675.71|17675.71|0
1605255860000|2020-11-13 08:24:20|17676.2|17676.2|17669.64|17669.64|17676.2|17676.2|17669.14|17669.14|0
1605255870000|2020-11-13 08:24:30|17668.65|17668.65|17669.36|17669.36|17669.36|17669.36|17667.94|17667.94|0
1605255880000|2020-11-13 08:24:40|17675.01|17675.01|17677.79|17677.79|17677.79|17677.79|17675.01|17675.01|0
1605255900000|2020-11-13 08:25:00|17678.47|17678.47|17678.47|17678.47|17678.47|17678.47|17678.47|17678.47|0
1605255910000|2020-11-13 08:25:10|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|0
1605255920000|2020-11-13 08:25:20|17680.56|17680.56|17685.47|17685.47|17685.47|17685.47|17679.82|17679.82|0
1605255930000|2020-11-13 08:25:30|17684.96|17684.96|17686.49|17686.49|17692.14|17692.14|17684.96|17684.96|0
1605255940000|2020-11-13 08:25:40|17687.2|17687.2|17686.74|17686.74|17687.2|17687.2|17686.74|17686.74|0
1605255950000|2020-11-13 08:25:50|17687.2|17687.2|17686.41|17686.41|17687.2|17687.2|17686.41|17686.41|0
1605255960000|2020-11-13 08:26:00|17685.7|17685.7|17684.97|17684.97|17687.79|17687.79|17684.97|17684.97|0
1605255980000|2020-11-13 08:26:20|17684.51|17684.51|17685.73|17685.73|17685.73|17685.73|17684.51|17684.51|0
1605255990000|2020-11-13 08:26:30|17685.47|17685.47|17685.51|17685.51|17685.96|17685.96|17685.47|17685.47|0
1605256000000|2020-11-13 08:26:40|17696.81|17696.81|17696.81|17696.81|17696.81|17696.81|17696.81|17696.81|0
1605256010000|2020-11-13 08:26:50|17696.36|17696.36|17696.36|17696.36|17696.36|17696.36|17696.36|17696.36|0
1605256020000|2020-11-13 08:27:00|17697.17|17697.17|17694.49|17694.49|17697.62|17697.62|17694.49|17694.49|0
1605256030000|2020-11-13 08:27:10|17691.66|17691.66|17693.3|17693.3|17693.3|17693.3|17691.66|17691.66|0
1605256040000|2020-11-13 08:27:20|17694.01|17694.01|17697.14|17697.14|17697.14|17697.14|17694.01|17694.01|0
1605256050000|2020-11-13 08:27:30|17696.23|17696.23|17697.46|17697.46|17697.46|17697.46|17695.53|17695.53|0
1605256060000|2020-11-13 08:27:40|17695.84|17695.84|17690.68|17690.68|17695.84|17695.84|17690.68|17690.68|0
1605256070000|2020-11-13 08:27:50|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1605256080000|2020-11-13 08:28:00|17689.05|17689.05|17688.78|17688.78|17689.05|17689.05|17688.78|17688.78|0
1605256100000|2020-11-13 08:28:20|17694.43|17694.43|17697|17697|17697|17697|17694.17|17694.17|0
1605256110000|2020-11-13 08:28:30|17697.92|17697.92|17700.45|17700.45|17700.45|17700.45|17697.92|17697.92|0
1605256120000|2020-11-13 08:28:40|17700.22|17700.22|17708.89|17708.89|17711.72|17711.72|17700.22|17700.22|0
1605256130000|2020-11-13 08:28:50|17710.55|17710.55|17705.61|17705.61|17711.26|17711.26|17705.36|17705.36|0
1605256140000|2020-11-13 08:29:00|17702.79|17702.79|17701.92|17701.92|17702.79|17702.79|17701.92|17701.92|0
1605256150000|2020-11-13 08:29:10|17702.37|17702.37|17700.29|17700.29|17702.37|17702.37|17699.55|17699.55|0
1605256160000|2020-11-13 08:29:20|17701.4|17701.4|17701.4|17701.4|17701.4|17701.4|17701.4|17701.4|0
1605256180000|2020-11-13 08:29:40|17702.13|17702.13|17706.12|17706.12|17706.12|17706.12|17702.13|17702.13|0
1605256200000|2020-11-13 08:30:00|17705.22|17705.22|17696.23|17696.23|17705.22|17705.22|17696.23|17696.23|0
1605256210000|2020-11-13 08:30:10|17696.48|17696.48|17695.74|17695.74|17696.48|17696.48|17695.74|17695.74|0
1605256220000|2020-11-13 08:30:20|17695.03|17695.03|17691.96|17691.96|17695.3|17695.3|17690.54|17690.54|0
1605256230000|2020-11-13 08:30:30|17691.47|17691.47|17689.79|17689.79|17691.47|17691.47|17689.79|17689.79|0
1605256260000|2020-11-13 08:31:00|17687.72|17687.72|17686.01|17686.01|17687.72|17687.72|17686.01|17686.01|0
1605256270000|2020-11-13 08:31:10|17685.3|17685.3|17685.3|17685.3|17685.3|17685.3|17685.3|17685.3|0
1605256280000|2020-11-13 08:31:20|17684.49|17684.49|17684.49|17684.49|17684.49|17684.49|17684.49|17684.49|0
1605256290000|2020-11-13 08:31:30|17682.92|17682.92|17682.92|17682.92|17682.92|17682.92|17682.92|17682.92|0
1605256300000|2020-11-13 08:31:40|17682.66|17682.66|17682.66|17682.66|17682.66|17682.66|17682.66|17682.66|0
1605256310000|2020-11-13 08:31:50|17682.17|17682.17|17685.08|17685.08|17685.33|17685.33|17682.17|17682.17|0
1605256330000|2020-11-13 08:32:10|17685.33|17685.33|17690.12|17690.12|17692.95|17692.95|17685.33|17685.33|0
1605256340000|2020-11-13 08:32:20|17689.41|17689.41|17689.41|17689.41|17689.41|17689.41|17689.41|17689.41|0
1605256350000|2020-11-13 08:32:30|17689.92|17689.92|17699.64|17699.64|17699.64|17699.64|17689.92|17689.92|0
1605256360000|2020-11-13 08:32:40|17698.92|17698.92|17699.97|17699.97|17700.43|17700.43|17698.92|17698.92|0
1605256370000|2020-11-13 08:32:50|17699.14|17699.14|17701.02|17701.02|17701.02|17701.02|17699.14|17699.14|0
1605256380000|2020-11-13 08:33:00|17702.19|17702.19|17706.63|17706.63|17706.86|17706.86|17702.19|17702.19|0
1605256390000|2020-11-13 08:33:10|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|0
1605256400000|2020-11-13 08:33:20|17708.69|17708.69|17711.52|17711.52|17711.52|17711.52|17708.69|17708.69|0
1605256410000|2020-11-13 08:33:30|17705.87|17705.87|17704.25|17704.25|17705.87|17705.87|17704.25|17704.25|0
1605256420000|2020-11-13 08:33:40|17705.3|17705.3|17705.55|17705.55|17705.55|17705.55|17704.74|17704.74|0
1605256430000|2020-11-13 08:33:50|17708.38|17708.38|17710.14|17710.14|17710.14|17710.14|17708.38|17708.38|0
1605256440000|2020-11-13 08:34:00|17710.85|17710.85|17706.76|17706.76|17711.34|17711.34|17706|17706|0
1605256450000|2020-11-13 08:34:10|17707.17|17707.17|17706.46|17706.46|17707.17|17707.17|17706.46|17706.46|0
1605256460000|2020-11-13 08:34:20|17707.44|17707.44|17714.38|17714.38|17714.38|17714.38|17707.44|17707.44|0
1605256470000|2020-11-13 08:34:30|17716.51|17716.51|17719.38|17719.38|17719.84|17719.84|17716.51|17716.51|0
1605256480000|2020-11-13 08:34:40|17720.49|17720.49|17719.05|17719.05|17720.57|17720.57|17719.05|17719.05|0
1605256490000|2020-11-13 08:34:50|17718.22|17718.22|17718.34|17718.34|17718.62|17718.62|17717.51|17717.51|0
1605256500000|2020-11-13 08:35:00|17718.11|17718.11|17718.11|17718.11|17718.11|17718.11|17718.11|17718.11|0
1605256510000|2020-11-13 08:35:10|17717.56|17717.56|17715.67|17715.67|17717.56|17717.56|17715.67|17715.67|0
1605256520000|2020-11-13 08:35:20|17716.08|17716.08|17716.08|17716.08|17716.08|17716.08|17716.08|17716.08|0
1605256530000|2020-11-13 08:35:30|17716.53|17716.53|17716.91|17716.91|17716.91|17716.91|17716.08|17716.08|0
1605256540000|2020-11-13 08:35:40|17717.31|17717.31|17713.56|17713.56|17717.31|17717.31|17710.74|17710.74|0
1605256550000|2020-11-13 08:35:50|17712.46|17712.46|17717.74|17717.74|17717.74|17717.74|17712.46|17712.46|0
1605256560000|2020-11-13 08:36:00|17719.17|17719.17|17721.31|17721.31|17721.54|17721.54|17719.17|17719.17|0
1605256570000|2020-11-13 08:36:10|17721.54|17721.54|17725|17725|17725|17725|17721.08|17721.08|0
1605256580000|2020-11-13 08:36:20|17724.28|17724.28|17716.88|17716.88|17724.28|17724.28|17716.88|17716.88|0
1605256590000|2020-11-13 08:36:30|17716.43|17716.43|17716.84|17716.84|17716.84|17716.84|17716.43|17716.43|0
1605256600000|2020-11-13 08:36:40|17717.39|17717.39|17720.11|17720.11|17720.11|17720.11|17716.84|17716.84|0
1605256610000|2020-11-13 08:36:50|17719.86|17719.86|17728.46|17728.46|17728.46|17728.46|17719.86|17719.86|0
1605256620000|2020-11-13 08:37:00|17729.17|17729.17|17731.44|17731.44|17731.44|17731.44|17729.17|17729.17|0
1605256630000|2020-11-13 08:37:10|17728.62|17728.62|17719.16|17719.16|17728.62|17728.62|17719.16|17719.16|0
1605256640000|2020-11-13 08:37:20|17718.04|17718.04|17714.66|17714.66|17718.04|17718.04|17714.66|17714.66|0
1605256660000|2020-11-13 08:37:40|17720.31|17720.31|17720.31|17720.31|17720.31|17720.31|17720.31|17720.31|0
1605256670000|2020-11-13 08:37:50|17719.6|17719.6|17724.63|17724.63|17725.08|17725.08|17719.6|17719.6|0
1605256680000|2020-11-13 08:38:00|17730.28|17730.28|17733.1|17733.1|17733.1|17733.1|17730.28|17730.28|0
1605256690000|2020-11-13 08:38:10|17727.45|17727.45|17728.13|17728.13|17728.13|17728.13|17727.45|17727.45|0
1605256700000|2020-11-13 08:38:20|17727.42|17727.42|17730.26|17730.26|17730.26|17730.26|17724.61|17724.61|0
1605256710000|2020-11-13 08:38:30|17730.04|17730.04|17729.6|17729.6|17730.04|17730.04|17729.6|17729.6|0
1605256720000|2020-11-13 08:38:40|17729.34|17729.34|17730.37|17730.37|17730.37|17730.37|17729.34|17729.34|0
1605256730000|2020-11-13 08:38:50|17730.78|17730.78|17730.52|17730.52|17731.33|17731.33|17730.52|17730.52|0
1605256740000|2020-11-13 08:39:00|17732.75|17732.75|17733|17733|17733|17733|17732.75|17732.75|0
1605256750000|2020-11-13 08:39:10|17732.75|17732.75|17736.94|17736.94|17737.15|17737.15|17732.75|17732.75|0
1605256760000|2020-11-13 08:39:20|17736.23|17736.23|17736.48|17736.48|17736.48|17736.48|17736.23|17736.23|0
1605256770000|2020-11-13 08:39:30|17735.79|17735.79|17735.28|17735.28|17735.79|17735.79|17735.28|17735.28|0
1605256800000|2020-11-13 08:40:00|17735.03|17735.03|17734.73|17734.73|17735.03|17735.03|17734.32|17734.32|0
1605256810000|2020-11-13 08:40:10|17735.7|17735.7|17737.34|17737.34|17737.34|17737.34|17735.7|17735.7|0
1605256820000|2020-11-13 08:40:20|17738.76|17738.76|17736.03|17736.03|17738.76|17738.76|17736.03|17736.03|0
1605256830000|2020-11-13 08:40:30|17736.84|17736.84|17730.78|17730.78|17736.84|17736.84|17730.78|17730.78|0
1605256840000|2020-11-13 08:40:40|17736.43|17736.43|17736.43|17736.43|17736.43|17736.43|17736.43|17736.43|0
1605256850000|2020-11-13 08:40:50|17735.72|17735.72|17730.05|17730.05|17735.72|17735.72|17730.05|17730.05|0
1605256860000|2020-11-13 08:41:00|17732.88|17732.88|17729.24|17729.24|17732.88|17732.88|17729.24|17729.24|0
1605256870000|2020-11-13 08:41:10|17730.15|17730.15|17730.86|17730.86|17730.86|17730.86|17730.15|17730.15|0
1605256880000|2020-11-13 08:41:20|17731.26|17731.26|17732.31|17732.31|17732.31|17732.31|17731.26|17731.26|0
1605256890000|2020-11-13 08:41:30|17731.76|17731.76|17732.31|17732.31|17732.31|17732.31|17731.76|17731.76|0
1605256910000|2020-11-13 08:41:50|17731.5|17731.5|17731.27|17731.27|17731.5|17731.5|17731.27|17731.27|0
1605256920000|2020-11-13 08:42:00|17729.77|17729.77|17723.85|17723.85|17729.77|17729.77|17723.17|17723.17|0
1605256930000|2020-11-13 08:42:10|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|0
1605256940000|2020-11-13 08:42:20|17726.22|17726.22|17729.5|17729.5|17729.5|17729.5|17726.22|17726.22|0
1605256950000|2020-11-13 08:42:30|17723.85|17723.85|17727.83|17727.83|17727.83|17727.83|17723.85|17723.85|0
1605256960000|2020-11-13 08:42:40|17733.48|17733.48|17737.93|17737.93|17737.93|17737.93|17733.08|17733.08|0
1605256970000|2020-11-13 08:42:50|17738.84|17738.84|17742.18|17742.18|17742.18|17742.18|17738.84|17738.84|0
1605256980000|2020-11-13 08:43:00|17741.28|17741.28|17735.95|17735.95|17741.28|17741.28|17733.13|17733.13|0
1605257000000|2020-11-13 08:43:20|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|0
1605257010000|2020-11-13 08:43:30|17733.36|17733.36|17731.36|17731.36|17733.36|17733.36|17730.53|17730.53|0
1605257020000|2020-11-13 08:43:40|17733.5|17733.5|17733.99|17733.99|17733.99|17733.99|17733.5|17733.5|0
1605257040000|2020-11-13 08:44:00|17733.28|17733.28|17733.28|17733.28|17733.28|17733.28|17733.28|17733.28|0
1605257050000|2020-11-13 08:44:10|17730.45|17730.45|17730.45|17730.45|17730.45|17730.45|17730.45|17730.45|0
1605257060000|2020-11-13 08:44:20|17730.68|17730.68|17730.91|17730.91|17730.91|17730.91|17730.68|17730.68|0
1605257070000|2020-11-13 08:44:30|17730.45|17730.45|17735.87|17735.87|17735.87|17735.87|17730.45|17730.45|0
1605257080000|2020-11-13 08:44:40|17735.41|17735.41|17735.52|17735.52|17735.52|17735.52|17735.41|17735.41|0
1605257090000|2020-11-13 08:44:50|17734.81|17734.81|17731.98|17731.98|17734.81|17734.81|17731.98|17731.98|0
1605257100000|2020-11-13 08:45:00|17732.45|17732.45|17732.45|17732.45|17732.45|17732.45|17732.45|17732.45|0
1605257110000|2020-11-13 08:45:10|17729.62|17729.62|17729.88|17729.88|17731.1|17731.1|17729.62|17729.62|0
1605257120000|2020-11-13 08:45:20|17729.99|17729.99|17729.99|17729.99|17729.99|17729.99|17729.99|17729.99|0
1605257130000|2020-11-13 08:45:30|17730.45|17730.45|17725.29|17725.29|17730.45|17730.45|17724.8|17724.8|0
1605257140000|2020-11-13 08:45:40|17724.77|17724.77|17725.67|17725.67|17725.67|17725.67|17724.77|17724.77|0
1605257150000|2020-11-13 08:45:50|17728.5|17728.5|17721.09|17721.09|17728.5|17728.5|17721.09|17721.09|0
1605257160000|2020-11-13 08:46:00|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|0
1605257180000|2020-11-13 08:46:20|17721.13|17721.13|17721.13|17721.13|17721.13|17721.13|17721.13|17721.13|0
1605257210000|2020-11-13 08:46:50|17722.55|17722.55|17722.55|17722.55|17722.55|17722.55|17722.55|17722.55|0
1605257220000|2020-11-13 08:47:00|17724.94|17724.94|17726.09|17726.09|17726.09|17726.09|17724.94|17724.94|0
1605257230000|2020-11-13 08:47:10|17723.27|17723.27|17723.72|17723.72|17723.72|17723.72|17723.27|17723.27|0
1605257250000|2020-11-13 08:47:30|17729.37|17729.37|17730.7|17730.7|17730.7|17730.7|17729.37|17729.37|0
1605257260000|2020-11-13 08:47:40|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|0
1605257270000|2020-11-13 08:47:50|17733.51|17733.51|17734.88|17734.88|17735.33|17735.33|17733.28|17733.28|0
1605257290000|2020-11-13 08:48:10|17735.12|17735.12|17734.88|17734.88|17735.12|17735.12|17734.88|17734.88|0
1605257300000|2020-11-13 08:48:20|17732.05|17732.05|17731.6|17731.6|17732.05|17732.05|17731.6|17731.6|0
1605257310000|2020-11-13 08:48:30|17730.93|17730.93|17736.58|17736.58|17736.58|17736.58|17730.93|17730.93|0
1605257320000|2020-11-13 08:48:40|17737.03|17737.03|17737.3|17737.3|17737.3|17737.3|17737.03|17737.03|0
1605257340000|2020-11-13 08:49:00|17737.75|17737.75|17737.26|17737.26|17737.75|17737.75|17737.26|17737.26|0
1605257360000|2020-11-13 08:49:20|17736.85|17736.85|17737.59|17737.59|17737.59|17737.59|17736.85|17736.85|0
1605257400000|2020-11-13 08:50:00|17740.42|17740.42|17737.1|17737.1|17740.42|17740.42|17737.1|17737.1|0
1605257410000|2020-11-13 08:50:10|17736.65|17736.65|17735.93|17735.93|17736.65|17736.65|17735.93|17735.93|0
1605257420000|2020-11-13 08:50:20|17733.37|17733.37|17732.78|17732.78|17733.37|17733.37|17729.95|17729.95|0
1605257430000|2020-11-13 08:50:30|17731.42|17731.42|17727.71|17727.71|17731.42|17731.42|17727.71|17727.71|0
1605257440000|2020-11-13 08:50:40|17730.53|17730.53|17730.29|17730.29|17730.53|17730.53|17730.29|17730.29|0
1605257450000|2020-11-13 08:50:50|17730.06|17730.06|17729.8|17729.8|17730.06|17730.06|17729.8|17729.8|0
1605257460000|2020-11-13 08:51:00|17729.34|17729.34|17732.17|17732.17|17732.17|17732.17|17729.34|17729.34|0
1605257470000|2020-11-13 08:51:10|17731.92|17731.92|17731.92|17731.92|17731.92|17731.92|17731.68|17731.68|0
1605257480000|2020-11-13 08:51:20|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1605257490000|2020-11-13 08:51:30|17729.88|17729.88|17730.11|17730.11|17730.11|17730.11|17729.88|17729.88|0
1605257500000|2020-11-13 08:51:40|17730.63|17730.63|17730.63|17730.63|17730.63|17730.63|17730.63|17730.63|0
1605257510000|2020-11-13 08:51:50|17731.37|17731.37|17731.37|17731.37|17731.37|17731.37|17731.37|17731.37|0
1605257520000|2020-11-13 08:52:00|17730.01|17730.01|17729.23|17729.23|17730.01|17730.01|17729.23|17729.23|0
1605257530000|2020-11-13 08:52:10|17728.98|17728.98|17729.24|17729.24|17729.24|17729.24|17728.72|17728.72|0
1605257550000|2020-11-13 08:52:30|17734.89|17734.89|17737.72|17737.72|17737.72|17737.72|17734.89|17734.89|0
1605257570000|2020-11-13 08:52:50|17738.24|17738.24|17737.98|17737.98|17738.24|17738.24|17737.98|17737.98|0
1605257580000|2020-11-13 08:53:00|17737.49|17737.49|17737.49|17737.49|17737.49|17737.49|17737.49|17737.49|0
1605257590000|2020-11-13 08:53:10|17737|17737|17735.94|17735.94|17737|17737|17735.94|17735.94|0
1605257610000|2020-11-13 08:53:30|17736.43|17736.43|17725.54|17725.54|17736.43|17736.43|17725.13|17725.13|0
1605257620000|2020-11-13 08:53:40|17725.13|17725.13|17726.01|17726.01|17728.18|17728.18|17725.13|17725.13|0
1605257640000|2020-11-13 08:54:00|17725.78|17725.78|17728.61|17728.61|17728.61|17728.61|17725.78|17725.78|0
1605257650000|2020-11-13 08:54:10|17725.78|17725.78|17720.13|17720.13|17725.78|17725.78|17720.13|17720.13|0
1605257660000|2020-11-13 08:54:20|17715.87|17715.87|17718.69|17718.69|17718.69|17718.69|17715.87|17715.87|0
1605257670000|2020-11-13 08:54:30|17718.29|17718.29|17718.29|17718.29|17718.29|17718.29|17718.29|17718.29|0
1605257680000|2020-11-13 08:54:40|17716.87|17716.87|17716.64|17716.64|17716.87|17716.87|17716.64|17716.64|0
1605257690000|2020-11-13 08:54:50|17713.81|17713.81|17716.64|17716.64|17716.64|17716.64|17713.81|17713.81|0
1605257710000|2020-11-13 08:55:10|17713.81|17713.81|17713.81|17713.81|17713.81|17713.81|17713.81|17713.81|0
1605257730000|2020-11-13 08:55:30|17714.04|17714.04|17714.04|17714.04|17714.04|17714.04|17714.04|17714.04|0
1605257740000|2020-11-13 08:55:40|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|0
1605257750000|2020-11-13 08:55:50|17716.25|17716.25|17717.15|17717.15|17717.15|17717.15|17716.25|17716.25|0
1605257760000|2020-11-13 08:56:00|17716.37|17716.37|17715.66|17715.66|17716.37|17716.37|17715.66|17715.66|0
1605257780000|2020-11-13 08:56:20|17715.13|17715.13|17714.75|17714.75|17715.66|17715.66|17714.75|17714.75|0
1605257790000|2020-11-13 08:56:30|17715.46|17715.46|17715.56|17715.56|17716.27|17716.27|17715.46|17715.46|0
1605257800000|2020-11-13 08:56:40|17715.67|17715.67|17715.67|17715.67|17715.67|17715.67|17715.67|17715.67|0
1605257810000|2020-11-13 08:56:50|17716.13|17716.13|17715.9|17715.9|17716.13|17716.13|17715.9|17715.9|0
1605257820000|2020-11-13 08:57:00|17713.08|17713.08|17707.92|17707.92|17713.08|17713.08|17707.4|17707.4|0
1605257830000|2020-11-13 08:57:10|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|0
1605257840000|2020-11-13 08:57:20|17707.2|17707.2|17707.2|17707.2|17707.2|17707.2|17707.2|17707.2|0
1605257850000|2020-11-13 08:57:30|17707.46|17707.46|17707.46|17707.46|17707.69|17707.69|17707.46|17707.46|0
1605257870000|2020-11-13 08:57:50|17707.06|17707.06|17701|17701|17707.06|17707.06|17701|17701|0
1605257880000|2020-11-13 08:58:00|17702.85|17702.85|17699.1|17699.1|17702.85|17702.85|17699.1|17699.1|0
1605257890000|2020-11-13 08:58:10|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|17699.59|0
1605257910000|2020-11-13 08:58:30|17700.3|17700.3|17701.01|17701.01|17701.01|17701.01|17700.3|17700.3|0
1605257920000|2020-11-13 08:58:40|17700.3|17700.3|17701.01|17701.01|17701.01|17701.01|17700.3|17700.3|0
1605257940000|2020-11-13 08:59:00|17702.25|17702.25|17702.44|17702.44|17703.61|17703.61|17702.25|17702.25|0
1605257950000|2020-11-13 08:59:10|17701.98|17701.98|17702.74|17702.74|17702.74|17702.74|17701.98|17701.98|0
1605257960000|2020-11-13 08:59:20|17701.51|17701.51|17695.68|17695.68|17701.51|17701.51|17695.68|17695.68|0
1605257970000|2020-11-13 08:59:30|17695.13|17695.13|17694.82|17694.82|17695.91|17695.91|17694.82|17694.82|0
1605257990000|2020-11-13 08:59:50|17694.33|17694.33|17693.59|17693.59|17694.33|17694.33|17693.59|17693.59|0
1605258000000|2020-11-13 09:00:00|17694.05|17694.05|17696.91|17696.91|17696.91|17696.91|17694.05|17694.05|0
1605258010000|2020-11-13 09:00:10|17694.08|17694.08|17695.44|17695.44|17695.44|17695.44|17691.26|17691.26|0
1605258020000|2020-11-13 09:00:20|17692.62|17692.62|17692.62|17692.62|17692.62|17692.62|17692.62|17692.62|0
1605258040000|2020-11-13 09:00:40|17692.37|17692.37|17692.37|17692.37|17692.37|17692.37|17692.37|17692.37|0
1605258050000|2020-11-13 09:00:50|17693.59|17693.59|17694.4|17694.4|17694.4|17694.4|17693.59|17693.59|0
1605258060000|2020-11-13 09:01:00|17693.94|17693.94|17699.59|17699.59|17699.59|17699.59|17693.94|17693.94|0
1605258070000|2020-11-13 09:01:10|17702.42|17702.42|17702.42|17702.42|17702.42|17702.42|17702.42|17702.42|0
1605258090000|2020-11-13 09:01:30|17701.86|17701.86|17704.44|17704.44|17704.44|17704.44|17701.62|17701.62|0
1605258120000|2020-11-13 09:02:00|17706.66|17706.66|17706.66|17706.66|17706.66|17706.66|17706.66|17706.66|0
1605258130000|2020-11-13 09:02:10|17712.31|17712.31|17712.06|17712.06|17712.31|17712.31|17712.06|17712.06|0
1605258140000|2020-11-13 09:02:20|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|0
1605258150000|2020-11-13 09:02:30|17711.41|17711.41|17716.27|17716.27|17716.67|17716.67|17711.41|17711.41|0
1605258160000|2020-11-13 09:02:40|17724.74|17724.74|17723.67|17723.67|17724.74|17724.74|17721.92|17721.92|0
1605258170000|2020-11-13 09:02:50|17723.93|17723.93|17723.62|17723.62|17724.83|17724.83|17723.41|17723.41|0
1605258200000|2020-11-13 09:03:20|17724.07|17724.07|17725.57|17725.57|17725.57|17725.57|17724.07|17724.07|0
1605258210000|2020-11-13 09:03:30|17725.11|17725.11|17722.1|17722.1|17725.45|17725.45|17722.1|17722.1|0
1605258220000|2020-11-13 09:03:40|17724.92|17724.92|17724.21|17724.21|17724.92|17724.92|17724.21|17724.21|0
1605258230000|2020-11-13 09:03:50|17727.04|17727.04|17727.04|17727.04|17727.04|17727.04|17727.04|17727.04|0
1605258240000|2020-11-13 09:04:00|17729.86|17729.86|17729.86|17729.86|17729.86|17729.86|17729.86|17729.86|0
1605258270000|2020-11-13 09:04:30|17730.65|17730.65|17735.42|17735.42|17735.42|17735.42|17730.65|17730.65|0
1605258280000|2020-11-13 09:04:40|17735.01|17735.01|17733.06|17733.06|17735.01|17735.01|17733.06|17733.06|0
1605258290000|2020-11-13 09:04:50|17734.48|17734.48|17735.29|17735.29|17735.29|17735.29|17734.48|17734.48|0
1605258300000|2020-11-13 09:05:00|17738.11|17738.11|17740.75|17740.75|17740.75|17740.75|17738.11|17738.11|0
1605258310000|2020-11-13 09:05:10|17739.33|17739.33|17733.68|17733.68|17739.33|17739.33|17733.68|17733.68|0
1605258320000|2020-11-13 09:05:20|17730.73|17730.73|17730.73|17730.73|17730.73|17730.73|17730.73|17730.73|0
1605258330000|2020-11-13 09:05:30|17731.54|17731.54|17728.22|17728.22|17731.54|17731.54|17727.76|17727.76|0
1605258340000|2020-11-13 09:05:40|17727.81|17727.81|17727.23|17727.23|17730.11|17730.11|17722.56|17722.56|0
1605258350000|2020-11-13 09:05:50|17726.82|17726.82|17729.65|17729.65|17729.65|17729.65|17726.82|17726.82|0
1605258360000|2020-11-13 09:06:00|17729.89|17729.89|17728.53|17728.53|17729.89|17729.89|17728.53|17728.53|0
1605258370000|2020-11-13 09:06:10|17727.43|17727.43|17725.92|17725.92|17727.43|17727.43|17725.92|17725.92|0
1605258380000|2020-11-13 09:06:20|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|0
1605258390000|2020-11-13 09:06:30|17727.28|17727.28|17728.19|17728.19|17728.19|17728.19|17727.28|17727.28|0
1605258400000|2020-11-13 09:06:40|17728.71|17728.71|17725.48|17725.48|17728.71|17728.71|17725.48|17725.48|0
1605258420000|2020-11-13 09:07:00|17724.57|17724.57|17724.83|17724.83|17724.83|17724.83|17724.57|17724.57|0
1605258430000|2020-11-13 09:07:10|17725.29|17725.29|17722.46|17722.46|17725.29|17725.29|17722.46|17722.46|0
1605258440000|2020-11-13 09:07:20|17722|17722|17722.19|17722.19|17722.19|17722.19|17721.48|17721.48|0
1605258450000|2020-11-13 09:07:30|17722.9|17722.9|17723.15|17723.15|17723.15|17723.15|17722.9|17722.9|0
1605258460000|2020-11-13 09:07:40|17728.8|17728.8|17727.88|17727.88|17728.8|17728.8|17727.88|17727.88|0
1605258470000|2020-11-13 09:07:50|17727.62|17727.62|17726.72|17726.72|17727.62|17727.62|17726.72|17726.72|0
1605258480000|2020-11-13 09:08:00|17728.02|17728.02|17728.02|17728.02|17728.02|17728.02|17727.78|17727.78|0
1605258490000|2020-11-13 09:08:10|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|0
1605258500000|2020-11-13 09:08:20|17722.37|17722.37|17723.3|17723.3|17723.76|17723.76|17721.91|17721.91|0
1605258510000|2020-11-13 09:08:30|17726.12|17726.12|17726.12|17726.12|17726.12|17726.12|17726.12|17726.12|0
1605258520000|2020-11-13 09:08:40|17725.02|17725.02|17728.12|17728.12|17728.12|17728.12|17725.02|17725.02|0
1605258530000|2020-11-13 09:08:50|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|0
1605258540000|2020-11-13 09:09:00|17729.49|17729.49|17729.49|17729.49|17729.49|17729.49|17729.49|17729.49|0
1605258550000|2020-11-13 09:09:10|17729.74|17729.74|17731.42|17731.42|17731.42|17731.42|17729.74|17729.74|0
1605258570000|2020-11-13 09:09:30|17732.13|17732.13|17735.48|17735.48|17735.48|17735.48|17732.13|17732.13|0
1605258580000|2020-11-13 09:09:40|17737.04|17737.04|17737.04|17737.04|17737.04|17737.04|17737.04|17737.04|0
1605258590000|2020-11-13 09:09:50|17742.69|17742.69|17742.4|17742.4|17742.89|17742.89|17741.91|17741.91|0
1605258620000|2020-11-13 09:10:20|17742|17742|17741.29|17741.29|17742|17742|17741.03|17741.03|0
1605258630000|2020-11-13 09:10:30|17740.58|17740.58|17739.29|17739.29|17740.58|17740.58|17739.29|17739.29|0
1605258650000|2020-11-13 09:10:50|17738.77|17738.77|17739.57|17739.57|17739.57|17739.57|17738.77|17738.77|0
1605258660000|2020-11-13 09:11:00|17739.05|17739.05|17736.74|17736.74|17739.57|17739.57|17736.74|17736.74|0
1605258670000|2020-11-13 09:11:10|17736.29|17736.29|17735.73|17735.73|17736.29|17736.29|17735.73|17735.73|0
1605258690000|2020-11-13 09:11:30|17735.02|17735.02|17735.02|17735.02|17735.02|17735.02|17735.02|17735.02|0
1605258700000|2020-11-13 09:11:40|17734.49|17734.49|17735.02|17735.02|17735.02|17735.02|17734.49|17734.49|0
1605258710000|2020-11-13 09:11:50|17735.54|17735.54|17735.54|17735.54|17735.54|17735.54|17735.28|17735.28|0
1605258720000|2020-11-13 09:12:00|17735.84|17735.84|17735.84|17735.84|17735.84|17735.84|17735.84|17735.84|0
1605258730000|2020-11-13 09:12:10|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|0
1605258740000|2020-11-13 09:12:20|17738.42|17738.42|17738.91|17738.91|17739.16|17739.16|17738.42|17738.42|0
1605258760000|2020-11-13 09:12:40|17739.42|17739.42|17739.22|17739.22|17739.42|17739.42|17738.96|17738.96|0
1605258770000|2020-11-13 09:12:50|17740.03|17740.03|17740.27|17740.27|17740.27|17740.27|17740.03|17740.03|0
1605258780000|2020-11-13 09:13:00|17741.2|17741.2|17740.67|17740.67|17741.2|17741.2|17740.41|17740.41|0
1605258790000|2020-11-13 09:13:10|17740.15|17740.15|17741.41|17741.41|17741.41|17741.41|17740.15|17740.15|0
1605258800000|2020-11-13 09:13:20|17742.32|17742.32|17741.88|17741.88|17742.32|17742.32|17741.39|17741.39|0
1605258810000|2020-11-13 09:13:30|17742.37|17742.37|17743.61|17743.61|17743.61|17743.61|17742.37|17742.37|0
1605258830000|2020-11-13 09:13:50|17745.99|17745.99|17746.98|17746.98|17746.98|17746.98|17745.99|17745.99|0
1605258850000|2020-11-13 09:14:10|17747.81|17747.81|17748.78|17748.78|17749.29|17749.29|17747.81|17747.81|0
1605258860000|2020-11-13 09:14:20|17749.47|17749.47|17744.37|17744.37|17749.47|17749.47|17741|17741|0
1605258870000|2020-11-13 09:14:30|17745.08|17745.08|17745.08|17745.08|17745.08|17745.08|17745.08|17745.08|0
1605258880000|2020-11-13 09:14:40|17745.54|17745.54|17745.8|17745.8|17745.8|17745.8|17745.54|17745.54|0
1605258890000|2020-11-13 09:14:50|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|0
1605258900000|2020-11-13 09:15:00|17742.72|17742.72|17745.54|17745.54|17745.54|17745.54|17742.72|17742.72|0
1605258910000|2020-11-13 09:15:10|17746.93|17746.93|17748.41|17748.41|17748.41|17748.41|17746.93|17746.93|0
1605258920000|2020-11-13 09:15:20|17744.87|17744.87|17741.55|17741.55|17744.87|17744.87|17741.55|17741.55|0
1605258930000|2020-11-13 09:15:30|17738.73|17738.73|17739.62|17739.62|17739.62|17739.62|17737.74|17737.74|0
1605258940000|2020-11-13 09:15:40|17740.17|17740.17|17739.67|17739.67|17740.17|17740.17|17739.21|17739.21|0
1605258960000|2020-11-13 09:16:00|17739.4|17739.4|17744.15|17744.15|17746.57|17746.57|17736.13|17736.13|0
1605258970000|2020-11-13 09:16:10|17743.9|17743.9|17743.94|17743.94|17748.86|17748.86|17743.9|17743.9|0
1605258990000|2020-11-13 09:16:30|17744.49|17744.49|17743.16|17743.16|17748.79|17748.79|17742.23|17742.23|0
1605259000000|2020-11-13 09:16:40|17743.61|17743.61|17743.61|17743.61|17743.61|17743.61|17743.61|17743.61|0
1605259010000|2020-11-13 09:16:50|17744.1|17744.1|17741.28|17741.28|17744.1|17744.1|17741.28|17741.28|0
1605259020000|2020-11-13 09:17:00|17741.03|17741.03|17742.45|17742.45|17742.45|17742.45|17741.03|17741.03|0
1605259040000|2020-11-13 09:17:20|17742.19|17742.19|17742.19|17742.19|17742.19|17742.19|17742.19|17742.19|0
1605259050000|2020-11-13 09:17:30|17742.44|17742.44|17745.98|17745.98|17745.98|17745.98|17742.44|17742.44|0
1605259060000|2020-11-13 09:17:40|17746.09|17746.09|17756.12|17756.12|17756.12|17756.12|17746.09|17746.09|0
1605259070000|2020-11-13 09:17:50|17756.52|17756.52|17751.7|17751.7|17756.52|17756.52|17751.13|17751.13|0
1605259080000|2020-11-13 09:18:00|17752.15|17752.15|17755.61|17755.61|17755.61|17755.61|17752.15|17752.15|0
1605259100000|2020-11-13 09:18:20|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|17756.14|0
1605259130000|2020-11-13 09:18:50|17753.31|17753.31|17756.14|17756.14|17756.14|17756.14|17753.31|17753.31|0
1605259140000|2020-11-13 09:19:00|17757.56|17757.56|17757.56|17757.56|17757.56|17757.56|17757.56|17757.56|0
1605259150000|2020-11-13 09:19:10|17757.82|17757.82|17759.51|17759.51|17759.51|17759.51|17757.82|17757.82|0
1605259160000|2020-11-13 09:19:20|17760.28|17760.28|17763.1|17763.1|17763.1|17763.1|17760.28|17760.28|0
1605259170000|2020-11-13 09:19:30|17766.64|17766.64|17768.26|17768.26|17768.26|17768.26|17766.64|17766.64|0
1605259190000|2020-11-13 09:19:50|17765.43|17765.43|17766.79|17766.79|17766.79|17766.79|17765.43|17765.43|0
1605259200000|2020-11-13 09:20:00|17767.25|17767.25|17768.34|17768.34|17768.34|17768.34|17767.25|17767.25|0
1605259210000|2020-11-13 09:20:10|17765.52|17765.52|17767.25|17767.25|17767.25|17767.25|17765.52|17765.52|0
1605259220000|2020-11-13 09:20:20|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|17766.51|0
1605259230000|2020-11-13 09:20:30|17765.7|17765.7|17766.83|17766.83|17767.64|17767.64|17765.3|17765.3|0
1605259240000|2020-11-13 09:20:40|17761.18|17761.18|17761.18|17761.18|17761.18|17761.18|17761.18|17761.18|0
1605259250000|2020-11-13 09:20:50|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|0
1605259260000|2020-11-13 09:21:00|17769.66|17769.66|17771.77|17771.77|17772.48|17772.48|17769.66|17769.66|0
1605259270000|2020-11-13 09:21:10|17772.29|17772.29|17772.55|17772.55|17772.55|17772.55|17772.29|17772.29|0
1605259280000|2020-11-13 09:21:20|17772.82|17772.82|17773.69|17773.69|17776.95|17776.95|17772.82|17772.82|0
1605259290000|2020-11-13 09:21:30|17773.95|17773.95|17774.47|17774.47|17774.47|17774.47|17773.95|17773.95|0
1605259300000|2020-11-13 09:21:40|17774.73|17774.73|17775.4|17775.4|17775.4|17775.4|17774.73|17774.73|0
1605259310000|2020-11-13 09:21:50|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|0
1605259320000|2020-11-13 09:22:00|17778.52|17778.52|17783.08|17783.08|17783.08|17783.08|17778.52|17778.52|0
1605259330000|2020-11-13 09:22:10|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|0
1605259350000|2020-11-13 09:22:30|17784.5|17784.5|17788|17788|17788|17788|17784.5|17784.5|0
1605259370000|2020-11-13 09:22:50|17787.19|17787.19|17788.49|17788.49|17788.49|17788.49|17787.19|17787.19|0
1605259390000|2020-11-13 09:23:10|17788.25|17788.25|17785.2|17785.2|17788.25|17788.25|17785.2|17785.2|0
1605259400000|2020-11-13 09:23:20|17782.09|17782.09|17779.87|17779.87|17782.09|17782.09|17779.87|17779.87|0
1605259420000|2020-11-13 09:23:40|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|0
1605259430000|2020-11-13 09:23:50|17776.8|17776.8|17776.8|17776.8|17776.8|17776.8|17776.8|17776.8|0
1605259440000|2020-11-13 09:24:00|17779.63|17779.63|17784.38|17784.38|17784.38|17784.38|17779.63|17779.63|0
1605259450000|2020-11-13 09:24:10|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|0
1605259470000|2020-11-13 09:24:30|17786.5|17786.5|17789.79|17789.79|17789.79|17789.79|17786.5|17786.5|0
1605259480000|2020-11-13 09:24:40|17789.39|17789.39|17788.98|17788.98|17789.39|17789.39|17788.98|17788.98|0
1605259490000|2020-11-13 09:24:50|17791.81|17791.81|17792.21|17792.21|17792.21|17792.21|17791.81|17791.81|0
1605259500000|2020-11-13 09:25:00|17789.39|17789.39|17786.56|17786.56|17789.39|17789.39|17786.56|17786.56|0
1605259510000|2020-11-13 09:25:10|17787.35|17787.35|17788.8|17788.8|17789.51|17789.51|17787.35|17787.35|0
1605259520000|2020-11-13 09:25:20|17789.61|17789.61|17790.81|17790.81|17790.81|17790.81|17789.61|17789.61|0
1605259530000|2020-11-13 09:25:30|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|17790.32|0
1605259540000|2020-11-13 09:25:40|17787.49|17787.49|17784.14|17784.14|17787.49|17787.49|17784.14|17784.14|0
1605259550000|2020-11-13 09:25:50|17784.97|17784.97|17784.97|17784.97|17784.97|17784.97|17784.97|17784.97|0
1605259560000|2020-11-13 09:26:00|17785.88|17785.88|17783.06|17783.06|17785.88|17785.88|17783.06|17783.06|0
1605259580000|2020-11-13 09:26:20|17784.27|17784.27|17781.71|17781.71|17785.58|17785.58|17781.71|17781.71|0
1605259590000|2020-11-13 09:26:30|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|0
1605259600000|2020-11-13 09:26:40|17778.1|17778.1|17778.89|17778.89|17778.89|17778.89|17778.1|17778.1|0
1605259630000|2020-11-13 09:27:10|17777.98|17777.98|17776.1|17776.1|17777.98|17777.98|17776.1|17776.1|0
1605259650000|2020-11-13 09:27:30|17778.93|17778.93|17782.16|17782.16|17782.16|17782.16|17778.93|17778.93|0
1605259660000|2020-11-13 09:27:40|17782.42|17782.42|17782.36|17782.36|17783.78|17783.78|17782.36|17782.36|0
1605259670000|2020-11-13 09:27:50|17781.81|17781.81|17782.52|17782.52|17782.52|17782.52|17781.81|17781.81|0
1605259680000|2020-11-13 09:28:00|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|0
1605259710000|2020-11-13 09:28:30|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|0
1605259720000|2020-11-13 09:28:40|17780.52|17780.52|17781.23|17781.23|17781.23|17781.23|17780.52|17780.52|0
1605259730000|2020-11-13 09:28:50|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|17780.97|0
1605259740000|2020-11-13 09:29:00|17789.45|17789.45|17788.73|17788.73|17789.45|17789.45|17788.73|17788.73|0
1605259750000|2020-11-13 09:29:10|17789.24|17789.24|17789.24|17789.24|17789.24|17789.24|17789.24|17789.24|0
1605259770000|2020-11-13 09:29:30|17789.49|17789.49|17789.24|17789.24|17789.49|17789.49|17789.24|17789.24|0
1605259780000|2020-11-13 09:29:40|17787.59|17787.59|17786.67|17786.67|17787.59|17787.59|17786.67|17786.67|0
1605259790000|2020-11-13 09:29:50|17787.13|17787.13|17787.13|17787.13|17787.13|17787.13|17787.13|17787.13|0
1605259800000|2020-11-13 09:30:00|17786.67|17786.67|17787.13|17787.13|17789.5|17789.5|17786.67|17786.67|0
1605259810000|2020-11-13 09:30:10|17787.58|17787.58|17787.33|17787.33|17787.58|17787.58|17787.33|17787.33|0
1605259830000|2020-11-13 09:30:30|17790.16|17790.16|17791.2|17791.2|17791.2|17791.2|17790.16|17790.16|0
1605259840000|2020-11-13 09:30:40|17791.9|17791.9|17791.9|17791.9|17791.9|17791.9|17791.9|17791.9|0
1605259850000|2020-11-13 09:30:50|17792.02|17792.02|17791.66|17791.66|17792.42|17792.42|17791.66|17791.66|0
1605259860000|2020-11-13 09:31:00|17792.06|17792.06|17792.06|17792.06|17792.06|17792.06|17792.06|17792.06|0
1605259870000|2020-11-13 09:31:10|17794.89|17794.89|17794.08|17794.08|17794.89|17794.89|17794.08|17794.08|0
1605259880000|2020-11-13 09:31:20|17794.48|17794.48|17794.89|17794.89|17794.89|17794.89|17794.48|17794.48|0
1605259890000|2020-11-13 09:31:30|17798.61|17798.61|17803.36|17803.36|17803.36|17803.36|17798.61|17798.61|0
1605259900000|2020-11-13 09:31:40|17804.19|17804.19|17805.29|17805.29|17805.29|17805.29|17804.19|17804.19|0
1605259910000|2020-11-13 09:31:50|17805.79|17805.79|17805.79|17805.79|17805.79|17805.79|17805.79|17805.79|0
1605259920000|2020-11-13 09:32:00|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|0
1605259930000|2020-11-13 09:32:10|17806.68|17806.68|17805.75|17805.75|17806.68|17806.68|17805.35|17805.35|0
1605259940000|2020-11-13 09:32:20|17806.54|17806.54|17807.09|17807.09|17807.09|17807.09|17806.54|17806.54|0
1605259960000|2020-11-13 09:32:40|17804.26|17804.26|17806.12|17806.12|17806.12|17806.12|17804.26|17804.26|0
1605259970000|2020-11-13 09:32:50|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|0
1605259980000|2020-11-13 09:33:00|17804.5|17804.5|17804.5|17804.5|17804.5|17804.5|17804.5|17804.5|0
1605259990000|2020-11-13 09:33:10|17805.73|17805.73|17806.45|17806.45|17806.94|17806.94|17805.73|17805.73|0
1605260020000|2020-11-13 09:33:40|17806.7|17806.7|17806.7|17806.7|17806.7|17806.7|17806.7|17806.7|0
1605260040000|2020-11-13 09:34:00|17806.94|17806.94|17806.44|17806.44|17806.94|17806.94|17806.44|17806.44|0
1605260050000|2020-11-13 09:34:10|17806.7|17806.7|17806.45|17806.45|17806.7|17806.7|17806.45|17806.45|0
1605260070000|2020-11-13 09:34:30|17806.2|17806.2|17807.1|17807.1|17807.1|17807.1|17806.2|17806.2|0
1605260080000|2020-11-13 09:34:40|17808.32|17808.32|17808.32|17808.32|17808.32|17808.32|17808.32|17808.32|0
1605260100000|2020-11-13 09:35:00|17807.86|17807.86|17810.24|17810.24|17810.69|17810.69|17807.86|17807.86|0
1605260110000|2020-11-13 09:35:10|17812.77|17812.77|17812.77|17812.77|17812.77|17812.77|17812.77|17812.77|0
1605260120000|2020-11-13 09:35:20|17804.3|17804.3|17804.3|17804.3|17804.3|17804.3|17804.3|17804.3|0
1605260130000|2020-11-13 09:35:30|17803.84|17803.84|17804.79|17804.79|17804.79|17804.79|17803.84|17803.84|0
1605260140000|2020-11-13 09:35:40|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17806.91|17806.91|0
1605260150000|2020-11-13 09:35:50|17806.91|17806.91|17806.44|17806.44|17806.91|17806.91|17806.44|17806.44|0
1605260170000|2020-11-13 09:36:10|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|0
1605260180000|2020-11-13 09:36:20|17806.29|17806.29|17809.24|17809.24|17809.49|17809.49|17806.29|17806.29|0
1605260190000|2020-11-13 09:36:30|17808.78|17808.78|17808.78|17808.78|17808.78|17808.78|17808.78|17808.78|0
1605260200000|2020-11-13 09:36:40|17811.61|17811.61|17811.61|17811.61|17811.61|17811.61|17811.61|17811.61|0
1605260210000|2020-11-13 09:36:50|17812.32|17812.32|17812.58|17812.58|17812.58|17812.58|17812.32|17812.32|0
1605260220000|2020-11-13 09:37:00|17814.44|17814.44|17814.44|17814.44|17815.12|17815.12|17814.44|17814.44|0
1605260230000|2020-11-13 09:37:10|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|0
1605260240000|2020-11-13 09:37:20|17813.18|17813.18|17812.63|17812.63|17813.18|17813.18|17812.35|17812.35|0
1605260250000|2020-11-13 09:37:30|17809.8|17809.8|17809.8|17809.8|17809.8|17809.8|17809.8|17809.8|0
1605260260000|2020-11-13 09:37:40|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|0
1605260270000|2020-11-13 09:37:50|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|0
1605260280000|2020-11-13 09:38:00|17813.57|17813.57|17816.4|17816.4|17816.4|17816.4|17813.57|17813.57|0
1605260300000|2020-11-13 09:38:20|17816.13|17816.13|17815.87|17815.87|17816.13|17816.13|17815.87|17815.87|0
1605260320000|2020-11-13 09:38:40|17816.34|17816.34|17816.34|17816.34|17816.34|17816.34|17816.34|17816.34|0
1605260340000|2020-11-13 09:39:00|17813.51|17813.51|17813.51|17813.51|17813.51|17813.51|17813.51|17813.51|0
1605260360000|2020-11-13 09:39:20|17813.23|17813.23|17812.98|17812.98|17813.23|17813.23|17812.98|17812.98|0
1605260370000|2020-11-13 09:39:30|17815.8|17815.8|17816.05|17816.05|17816.05|17816.05|17815.8|17815.8|0
1605260380000|2020-11-13 09:39:40|17812.95|17812.95|17808.48|17808.48|17812.95|17812.95|17808.48|17808.48|0
1605260390000|2020-11-13 09:39:50|17809|17809|17809.31|17809.31|17809.31|17809.31|17808.86|17808.86|0
1605260400000|2020-11-13 09:40:00|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|0
1605260420000|2020-11-13 09:40:20|17810.1|17810.1|17810.1|17810.1|17810.1|17810.1|17810.1|17810.1|0
1605260430000|2020-11-13 09:40:30|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|0
1605260440000|2020-11-13 09:40:40|17806.58|17806.58|17806.58|17806.58|17806.58|17806.58|17806.58|17806.58|0
1605260450000|2020-11-13 09:40:50|17806.35|17806.35|17807.03|17807.03|17807.03|17807.03|17806.35|17806.35|0
1605260460000|2020-11-13 09:41:00|17807.44|17807.44|17809.86|17809.86|17809.86|17809.86|17807.03|17807.03|0
1605260470000|2020-11-13 09:41:10|17810.15|17810.15|17810.15|17810.15|17810.15|17810.15|17810.15|17810.15|0
1605260480000|2020-11-13 09:41:20|17805.89|17805.89|17805.89|17805.89|17805.89|17805.89|17805.89|17805.89|0
1605260490000|2020-11-13 09:41:30|17806.7|17806.7|17809.52|17809.52|17809.52|17809.52|17806.7|17806.7|0
1605260500000|2020-11-13 09:41:40|17810.07|17810.07|17810.07|17810.07|17810.07|17810.07|17810.07|17810.07|0
1605260510000|2020-11-13 09:41:50|17812.9|17812.9|17814.26|17814.26|17814.26|17814.26|17812.9|17812.9|0
1605260520000|2020-11-13 09:42:00|17811.43|17811.43|17812.34|17812.34|17812.34|17812.34|17811.43|17811.43|0
1605260530000|2020-11-13 09:42:10|17812.79|17812.79|17820.92|17820.92|17820.92|17820.92|17812.79|17812.79|0
1605260540000|2020-11-13 09:42:20|17821.41|17821.41|17820.92|17820.92|17821.41|17821.41|17820.92|17820.92|0
1605260550000|2020-11-13 09:42:30|17821.03|17821.03|17821.28|17821.28|17821.28|17821.28|17821.03|17821.03|0
1605260560000|2020-11-13 09:42:40|17821.04|17821.04|17821.04|17821.04|17821.04|17821.04|17821.04|17821.04|0
1605260570000|2020-11-13 09:42:50|17822.4|17822.4|17823.3|17823.3|17823.3|17823.3|17822.4|17822.4|0
1605260580000|2020-11-13 09:43:00|17823.76|17823.76|17825.18|17825.18|17825.18|17825.18|17823.76|17823.76|0
1605260590000|2020-11-13 09:43:10|17825.99|17825.99|17826.77|17826.77|17826.77|17826.77|17825.53|17825.53|0
1605260600000|2020-11-13 09:43:20|17826.37|17826.37|17823.54|17823.54|17826.37|17826.37|17823.54|17823.54|0
1605260610000|2020-11-13 09:43:30|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|0
1605260620000|2020-11-13 09:43:40|17826.01|17826.01|17828.34|17828.34|17828.34|17828.34|17826.01|17826.01|0
1605260630000|2020-11-13 09:43:50|17829.76|17829.76|17829.76|17829.76|17829.76|17829.76|17829.76|17829.76|0
1605260640000|2020-11-13 09:44:00|17830.57|17830.57|17829.86|17829.86|17830.57|17830.57|17829.86|17829.86|0
1605260650000|2020-11-13 09:44:10|17831.74|17831.74|17833.03|17833.03|17833.4|17833.4|17831.74|17831.74|0
1605260670000|2020-11-13 09:44:30|17830.21|17830.21|17830.21|17830.21|17830.21|17830.21|17830.21|17830.21|0
1605260680000|2020-11-13 09:44:40|17831.25|17831.25|17833.07|17833.07|17833.47|17833.47|17831.25|17831.25|0
1605260700000|2020-11-13 09:45:00|17833.32|17833.32|17834.99|17834.99|17834.99|17834.99|17833.07|17833.07|0
1605260710000|2020-11-13 09:45:10|17836.42|17836.42|17836.65|17836.65|17836.65|17836.65|17836.42|17836.42|0
1605260720000|2020-11-13 09:45:20|17837.17|17837.17|17836.81|17836.81|17837.22|17837.22|17836.39|17836.39|0
1605260730000|2020-11-13 09:45:30|17835.9|17835.9|17835.9|17835.9|17836.36|17836.36|17835.9|17835.9|0
1605260740000|2020-11-13 09:45:40|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|0
1605260750000|2020-11-13 09:45:50|17831.79|17831.79|17829.01|17829.01|17831.79|17831.79|17829.01|17829.01|0
1605260800000|2020-11-13 09:46:40|17826.18|17826.18|17826.18|17826.18|17826.18|17826.18|17826.18|17826.18|0
1605260810000|2020-11-13 09:46:50|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|0
1605260820000|2020-11-13 09:47:00|17826.7|17826.7|17823.88|17823.88|17826.7|17826.7|17823.88|17823.88|0
1605260830000|2020-11-13 09:47:10|17824.14|17824.14|17822.6|17822.6|17824.14|17824.14|17821.32|17821.32|0
1605260840000|2020-11-13 09:47:20|17823.05|17823.05|17822.54|17822.54|17823.05|17823.05|17822.27|17822.27|0
1605260850000|2020-11-13 09:47:30|17822.79|17822.79|17823.31|17823.31|17823.57|17823.57|17822.79|17822.79|0
1605260860000|2020-11-13 09:47:40|17823.06|17823.06|17826.41|17826.41|17826.41|17826.41|17823.06|17823.06|0
1605260880000|2020-11-13 09:48:00|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|17827.11|0
1605260910000|2020-11-13 09:48:30|17829.93|17829.93|17829.79|17829.79|17829.93|17829.93|17829.53|17829.53|0
1605260920000|2020-11-13 09:48:40|17830.6|17830.6|17829.24|17829.24|17830.86|17830.86|17829.24|17829.24|0
1605260930000|2020-11-13 09:48:50|17828.98|17828.98|17828.48|17828.48|17828.98|17828.98|17828.48|17828.48|0
1605260940000|2020-11-13 09:49:00|17828.94|17828.94|17828.23|17828.23|17828.94|17828.94|17828.23|17828.23|0
1605260950000|2020-11-13 09:49:10|17828.49|17828.49|17832.98|17832.98|17832.98|17832.98|17828.49|17828.49|0
1605260960000|2020-11-13 09:49:20|17833.24|17833.24|17832.84|17832.84|17833.24|17833.24|17832.84|17832.84|0
1605260990000|2020-11-13 09:49:50|17833.24|17833.24|17833.24|17833.24|17833.24|17833.24|17833.24|17833.24|0
1605261000000|2020-11-13 09:50:00|17834.05|17834.05|17834.05|17834.05|17834.05|17834.05|17834.05|17834.05|0
1605261010000|2020-11-13 09:50:10|17833.79|17833.79|17838.8|17838.8|17839.7|17839.7|17833.79|17833.79|0
1605261030000|2020-11-13 09:50:30|17838.39|17838.39|17837.99|17837.99|17838.39|17838.39|17837.99|17837.99|0
1605261040000|2020-11-13 09:50:40|17837.43|17837.43|17838.22|17838.22|17838.22|17838.22|17837.43|17837.43|0
1605261050000|2020-11-13 09:50:50|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|0
1605261060000|2020-11-13 09:51:00|17839.18|17839.18|17840.4|17840.4|17840.4|17840.4|17839.18|17839.18|0
1605261070000|2020-11-13 09:51:10|17841.3|17841.3|17840.81|17840.81|17841.3|17841.3|17840.81|17840.81|0
1605261080000|2020-11-13 09:51:20|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|0
1605261100000|2020-11-13 09:51:40|17841.12|17841.12|17840.3|17840.3|17841.12|17841.12|17840.3|17840.3|0
1605261110000|2020-11-13 09:51:50|17840.82|17840.82|17840.82|17840.82|17840.82|17840.82|17840.82|17840.82|0
1605261140000|2020-11-13 09:52:20|17842.95|17842.95|17842.95|17842.95|17842.95|17842.95|17842.95|17842.95|0
1605261160000|2020-11-13 09:52:40|17843.66|17843.66|17849.72|17849.72|17849.72|17849.72|17843.66|17843.66|0
1605261170000|2020-11-13 09:52:50|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|0
1605261180000|2020-11-13 09:53:00|17847.52|17847.52|17848.19|17848.19|17848.19|17848.19|17847.52|17847.52|0
1605261190000|2020-11-13 09:53:10|17847.78|17847.78|17845.27|17845.27|17847.78|17847.78|17845.27|17845.27|0
1605261210000|2020-11-13 09:53:30|17846.69|17846.69|17846.69|17846.69|17846.69|17846.69|17846.69|17846.69|0
1605261220000|2020-11-13 09:53:40|17847.4|17847.4|17847.4|17847.4|17847.4|17847.4|17847.4|17847.4|0
1605261230000|2020-11-13 09:53:50|17850.23|17850.23|17850.23|17850.23|17850.23|17850.23|17850.23|17850.23|0
1605261240000|2020-11-13 09:54:00|17849.57|17849.57|17856.05|17856.05|17856.05|17856.05|17849.57|17849.57|0
1605261250000|2020-11-13 09:54:10|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|17856.38|0
1605261260000|2020-11-13 09:54:20|17855.57|17855.57|17856.28|17856.28|17856.28|17856.28|17855.57|17855.57|0
1605261270000|2020-11-13 09:54:30|17855.3|17855.3|17856.56|17856.56|17856.56|17856.56|17855.3|17855.3|0
1605261280000|2020-11-13 09:54:40|17856.04|17856.04|17856.04|17856.04|17856.04|17856.04|17856.04|17856.04|0
1605261300000|2020-11-13 09:55:00|17856.49|17856.49|17859.31|17859.31|17859.31|17859.31|17856.49|17856.49|0
1605261310000|2020-11-13 09:55:10|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|0
1605261320000|2020-11-13 09:55:20|17861.31|17861.31|17861.31|17861.31|17861.31|17861.31|17861.31|17861.31|0
1605261340000|2020-11-13 09:55:40|17860.82|17860.82|17860.42|17860.42|17860.82|17860.82|17860.42|17860.42|0
1605261350000|2020-11-13 09:55:50|17859.89|17859.89|17859.49|17859.49|17859.89|17859.89|17859.49|17859.49|0
1605261360000|2020-11-13 09:56:00|17859.04|17859.04|17858.58|17858.58|17859.04|17859.04|17858.58|17858.58|0
1605261370000|2020-11-13 09:56:10|17858.83|17858.83|17858.6|17858.6|17858.83|17858.83|17858.34|17858.34|0
1605261380000|2020-11-13 09:56:20|17861.42|17861.42|17868.64|17868.64|17868.64|17868.64|17861.42|17861.42|0
1605261410000|2020-11-13 09:56:50|17868.15|17868.15|17868.15|17868.15|17868.15|17868.15|17868.15|17868.15|0
1605261420000|2020-11-13 09:57:00|17870.97|17870.97|17870.97|17870.97|17870.97|17870.97|17870.97|17870.97|0
1605261430000|2020-11-13 09:57:10|17872.02|17872.02|17871.14|17871.14|17872.02|17872.02|17869.71|17869.71|0
1605261440000|2020-11-13 09:57:20|17871.4|17871.4|17874.62|17874.62|17875.99|17875.99|17871.13|17871.13|0
1605261450000|2020-11-13 09:57:30|17874.9|17874.9|17877.37|17877.37|17877.37|17877.37|17874.9|17874.9|0
1605261460000|2020-11-13 09:57:40|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|17880.2|0
1605261470000|2020-11-13 09:57:50|17883.02|17883.02|17875.37|17875.37|17883.73|17883.73|17866.78|17866.78|0
1605261480000|2020-11-13 09:58:00|17875.92|17875.92|17876.48|17876.48|17876.48|17876.48|17875.92|17875.92|0
1605261490000|2020-11-13 09:58:10|17879.3|17879.3|17878.26|17878.26|17879.3|17879.3|17878.26|17878.26|0
1605261500000|2020-11-13 09:58:20|17879.3|17879.3|17879.3|17879.3|17879.3|17879.3|17879.3|17879.3|0
1605261510000|2020-11-13 09:58:30|17879.71|17879.71|17880.11|17880.11|17880.11|17880.11|17879.71|17879.71|0
1605261520000|2020-11-13 09:58:40|17882.93|17882.93|17883.65|17883.65|17883.65|17883.65|17882.93|17882.93|0
1605261530000|2020-11-13 09:58:50|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|0
1605261540000|2020-11-13 09:59:00|17885.91|17885.91|17888.74|17888.74|17888.74|17888.74|17885.91|17885.91|0
1605261550000|2020-11-13 09:59:10|17888.97|17888.97|17889.75|17889.75|17889.75|17889.75|17888.97|17888.97|0
1605261560000|2020-11-13 09:59:20|17890.66|17890.66|17890.66|17890.66|17890.66|17890.66|17890.66|17890.66|0
1605261570000|2020-11-13 09:59:30|17890.91|17890.91|17890.66|17890.66|17890.91|17890.91|17890.66|17890.66|0
1605261580000|2020-11-13 09:59:40|17887.83|17887.83|17882.18|17882.18|17887.83|17887.83|17882.18|17882.18|0
1605261590000|2020-11-13 09:59:50|17883.01|17883.01|17884.23|17884.23|17884.23|17884.23|17883.01|17883.01|0
1605261600000|2020-11-13 10:00:00|17884.72|17884.72|17879.98|17879.98|17884.72|17884.72|17879.07|17879.07|0
1605261610000|2020-11-13 10:00:10|17877.15|17877.15|17876.37|17876.37|17877.41|17877.41|17876.37|17876.37|0
1605261620000|2020-11-13 10:00:20|17876.11|17876.11|17877.16|17877.16|17877.16|17877.16|17876.11|17876.11|0
1605261640000|2020-11-13 10:00:40|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|17874.34|0
1605261660000|2020-11-13 10:01:00|17868.69|17868.69|17868.16|17868.16|17868.69|17868.69|17868.16|17868.16|0
1605261670000|2020-11-13 10:01:10|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|0
1605261680000|2020-11-13 10:01:20|17869.67|17869.67|17869.93|17869.93|17870.19|17870.19|17869.67|17869.67|0
1605261700000|2020-11-13 10:01:40|17871.55|17871.55|17873|17873|17873|17873|17871.55|17871.55|0
1605261710000|2020-11-13 10:01:50|17873.22|17873.22|17867.98|17867.98|17873.63|17873.63|17867.98|17867.98|0
1605261720000|2020-11-13 10:02:00|17867.17|17867.17|17871.17|17871.17|17871.17|17871.17|17865.75|17865.75|0
1605261730000|2020-11-13 10:02:10|17872.08|17872.08|17874.21|17874.21|17874.21|17874.21|17872.08|17872.08|0
1605261750000|2020-11-13 10:02:30|17877.03|17877.03|17876.32|17876.32|17877.03|17877.03|17876.32|17876.32|0
1605261760000|2020-11-13 10:02:40|17876.58|17876.58|17873.4|17873.4|17877.29|17877.29|17873.4|17873.4|0
1605261770000|2020-11-13 10:02:50|17874.11|17874.11|17876.13|17876.13|17878.96|17878.96|17874.11|17874.11|0
1605261780000|2020-11-13 10:03:00|17876.54|17876.54|17872|17872|17877.65|17877.65|17872|17872|0
1605261790000|2020-11-13 10:03:10|17871.48|17871.48|17871.48|17871.48|17871.48|17871.48|17871.48|17871.48|0
1605261800000|2020-11-13 10:03:20|17870.02|17870.02|17870.26|17870.26|17870.26|17870.26|17869.55|17869.55|0
1605261810000|2020-11-13 10:03:30|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|0
1605261850000|2020-11-13 10:04:10|17870.29|17870.29|17870.05|17870.05|17870.29|17870.29|17870.05|17870.05|0
1605261860000|2020-11-13 10:04:20|17870.31|17870.31|17870.05|17870.05|17870.31|17870.31|17869.52|17869.52|0
1605261870000|2020-11-13 10:04:30|17869|17869|17868.6|17868.6|17869|17869|17868.33|17868.33|0
1605261890000|2020-11-13 10:04:50|17869.41|17869.41|17868.45|17868.45|17869.41|17869.41|17868.45|17868.45|0
1605261900000|2020-11-13 10:05:00|17867.52|17867.52|17868.43|17868.43|17868.43|17868.43|17867.52|17867.52|0
1605261920000|2020-11-13 10:05:20|17871.25|17871.25|17871.25|17871.25|17871.25|17871.25|17871.25|17871.25|0
1605261930000|2020-11-13 10:05:30|17870.73|17870.73|17856.3|17856.3|17870.73|17870.73|17856.3|17856.3|0
1605261940000|2020-11-13 10:05:40|17853.48|17853.48|17856.32|17856.32|17856.32|17856.32|17853.48|17853.48|0
1605261950000|2020-11-13 10:05:50|17857.03|17857.03|17856.32|17856.32|17857.03|17857.03|17856.32|17856.32|0
1605261970000|2020-11-13 10:06:10|17857.03|17857.03|17857.29|17857.29|17857.29|17857.29|17857.03|17857.03|0
1605261980000|2020-11-13 10:06:20|17855.87|17855.87|17855.87|17855.87|17855.87|17855.87|17855.87|17855.87|0
1605261990000|2020-11-13 10:06:30|17847.96|17847.96|17843.11|17843.11|17847.96|17847.96|17843.11|17843.11|0
1605262010000|2020-11-13 10:06:50|17842.86|17842.86|17842.86|17842.86|17842.86|17842.86|17842.86|17842.86|0
1605262020000|2020-11-13 10:07:00|17842.05|17842.05|17842.76|17842.76|17842.76|17842.76|17842.05|17842.05|0
1605262030000|2020-11-13 10:07:10|17843.47|17843.47|17844.02|17844.02|17844.48|17844.48|17843.47|17843.47|0
1605262060000|2020-11-13 10:07:40|17841.11|17841.11|17842.53|17842.53|17842.53|17842.53|17841.11|17841.11|0
1605262070000|2020-11-13 10:07:50|17842.3|17842.3|17841.83|17841.83|17842.3|17842.3|17841.83|17841.83|0
1605262080000|2020-11-13 10:08:00|17842.55|17842.55|17842.55|17842.55|17842.55|17842.55|17842.55|17842.55|0
1605262090000|2020-11-13 10:08:10|17840.72|17840.72|17838.58|17838.58|17840.72|17840.72|17838.58|17838.58|0
1605262100000|2020-11-13 10:08:20|17839.3|17839.3|17838.6|17838.6|17839.3|17839.3|17838.6|17838.6|0
1605262110000|2020-11-13 10:08:30|17838.09|17838.09|17837.87|17837.87|17838.09|17838.09|17837.87|17837.87|0
1605262160000|2020-11-13 10:09:20|17837.61|17837.61|17838.39|17838.39|17838.39|17838.39|17837.61|17837.61|0
1605262170000|2020-11-13 10:09:30|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|17837.93|0
1605262190000|2020-11-13 10:09:50|17837.68|17837.68|17837.68|17837.68|17837.68|17837.68|17837.68|17837.68|0
1605262200000|2020-11-13 10:10:00|17833.92|17833.92|17832.68|17832.68|17834.37|17834.37|17832.04|17832.04|0
1605262220000|2020-11-13 10:10:20|17833.39|17833.39|17833.39|17833.39|17833.39|17833.39|17833.39|17833.39|0
1605262240000|2020-11-13 10:10:40|17832.68|17832.68|17831.56|17831.56|17832.68|17832.68|17831.56|17831.56|0
1605262250000|2020-11-13 10:10:50|17831.33|17831.33|17830.43|17830.43|17831.33|17831.33|17830.43|17830.43|0
1605262260000|2020-11-13 10:11:00|17831.14|17831.14|17832.56|17832.56|17832.56|17832.56|17831.14|17831.14|0
1605262270000|2020-11-13 10:11:10|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|0
1605262280000|2020-11-13 10:11:20|17832.38|17832.38|17833.07|17833.07|17833.07|17833.07|17832.38|17832.38|0
1605262290000|2020-11-13 10:11:30|17834.88|17834.88|17834.88|17834.88|17834.88|17834.88|17834.88|17834.88|0
1605262300000|2020-11-13 10:11:40|17835.21|17835.21|17835.21|17835.21|17835.21|17835.21|17835.21|17835.21|0
1605262310000|2020-11-13 10:11:50|17833.79|17833.79|17840.15|17840.15|17840.15|17840.15|17833.79|17833.79|0
1605262320000|2020-11-13 10:12:00|17840.42|17840.42|17838.8|17838.8|17840.42|17840.42|17838.8|17838.8|0
1605262330000|2020-11-13 10:12:10|17838.69|17838.69|17836.81|17836.81|17838.69|17838.69|17836.55|17836.55|0
1605262340000|2020-11-13 10:12:20|17834.09|17834.09|17836.16|17836.16|17836.16|17836.16|17834.09|17834.09|0
1605262350000|2020-11-13 10:12:30|17836.4|17836.4|17835.94|17835.94|17837.4|17837.4|17834.58|17834.58|0
1605262390000|2020-11-13 10:13:10|17835.54|17835.54|17835.54|17835.54|17835.54|17835.54|17835.54|17835.54|0
1605262400000|2020-11-13 10:13:20|17835.81|17835.81|17836.27|17836.27|17836.27|17836.27|17835.81|17835.81|0
1605262410000|2020-11-13 10:13:30|17836.53|17836.53|17839.23|17839.23|17839.23|17839.23|17836.53|17836.53|0
1605262420000|2020-11-13 10:13:40|17839.63|17839.63|17840.42|17840.42|17840.42|17840.42|17839.63|17839.63|0
1605262430000|2020-11-13 10:13:50|17841.2|17841.2|17841.2|17841.2|17841.2|17841.2|17841.2|17841.2|0
1605262440000|2020-11-13 10:14:00|17840.97|17840.97|17841.57|17841.57|17841.57|17841.57|17840.97|17840.97|0
1605262500000|2020-11-13 10:15:00|17841.34|17841.34|17841.86|17841.86|17841.86|17841.86|17841.34|17841.34|0
1605262510000|2020-11-13 10:15:10|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|0
1605262520000|2020-11-13 10:15:20|17841.86|17841.86|17842.1|17842.1|17842.1|17842.1|17841.86|17841.86|0
1605262530000|2020-11-13 10:15:30|17841.06|17841.06|17840.3|17840.3|17841.2|17841.2|17839.89|17839.89|0
1605262540000|2020-11-13 10:15:40|17842.35|17842.35|17843.16|17843.16|17843.16|17843.16|17842.35|17842.35|0
1605262550000|2020-11-13 10:15:50|17844.63|17844.63|17844.36|17844.36|17844.88|17844.88|17843.65|17843.65|0
1605262570000|2020-11-13 10:16:10|17843.91|17843.91|17843.91|17843.91|17843.91|17843.91|17843.91|17843.91|0
1605262580000|2020-11-13 10:16:20|17843.1|17843.1|17843.1|17843.1|17843.1|17843.1|17843.1|17843.1|0
1605262610000|2020-11-13 10:16:50|17842.83|17842.83|17842.31|17842.31|17842.83|17842.83|17842.31|17842.31|0
1605262620000|2020-11-13 10:17:00|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|0
1605262630000|2020-11-13 10:17:10|17842.84|17842.84|17842.84|17842.84|17842.84|17842.84|17842.84|17842.84|0
1605262640000|2020-11-13 10:17:20|17842.39|17842.39|17842.11|17842.11|17842.39|17842.39|17842.11|17842.11|0
1605262670000|2020-11-13 10:17:50|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|0
1605262680000|2020-11-13 10:18:00|17842.35|17842.35|17842.35|17842.35|17842.35|17842.35|17842.35|17842.35|0
1605262690000|2020-11-13 10:18:10|17845.27|17845.27|17852.54|17852.54|17852.54|17852.54|17844.75|17844.75|0
1605262700000|2020-11-13 10:18:20|17851.83|17851.83|17852.3|17852.3|17852.3|17852.3|17851.59|17851.59|0
1605262710000|2020-11-13 10:18:30|17852.55|17852.55|17853.48|17853.48|17854.29|17854.29|17852.55|17852.55|0
1605262720000|2020-11-13 10:18:40|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|0
1605262740000|2020-11-13 10:19:00|17854.34|17854.34|17851.17|17851.17|17856.15|17856.15|17850.5|17850.5|0
1605262780000|2020-11-13 10:19:40|17850.91|17850.91|17850.91|17850.91|17850.91|17850.91|17850.91|17850.91|0
1605262790000|2020-11-13 10:19:50|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|0
1605262810000|2020-11-13 10:20:10|17852.82|17852.82|17852.82|17852.82|17852.82|17852.82|17852.82|17852.82|0
1605262820000|2020-11-13 10:20:20|17853.73|17853.73|17853.73|17853.73|17853.73|17853.73|17853.73|17853.73|0
1605262830000|2020-11-13 10:20:30|17853.45|17853.45|17854.66|17854.66|17854.66|17854.66|17853.45|17853.45|0
1605262840000|2020-11-13 10:20:40|17854.16|17854.16|17854.97|17854.97|17855.38|17855.38|17854.16|17854.16|0
1605262850000|2020-11-13 10:20:50|17854.16|17854.16|17854.16|17854.16|17854.16|17854.16|17854.16|17854.16|0
1605262870000|2020-11-13 10:21:10|17851.34|17851.34|17847.77|17847.77|17851.34|17851.34|17847.77|17847.77|0
1605262880000|2020-11-13 10:21:20|17848.99|17848.99|17848.28|17848.28|17849.7|17849.7|17848.28|17848.28|0
1605262890000|2020-11-13 10:21:30|17846.92|17846.92|17845.56|17845.56|17846.92|17846.92|17845.56|17845.56|0
1605262900000|2020-11-13 10:21:40|17842.72|17842.72|17841.32|17841.32|17842.72|17842.72|17840.61|17840.61|0
1605262910000|2020-11-13 10:21:50|17839.7|17839.7|17839.7|17839.7|17839.7|17839.7|17839.7|17839.7|0
1605262920000|2020-11-13 10:22:00|17840.1|17840.1|17840.58|17840.58|17840.58|17840.58|17839.36|17839.36|0
1605262930000|2020-11-13 10:22:10|17842.2|17842.2|17841.47|17841.47|17842.2|17842.2|17841.46|17841.46|0
1605262940000|2020-11-13 10:22:20|17842.46|17842.46|17842.46|17842.46|17842.46|17842.46|17842.46|17842.46|0
1605262950000|2020-11-13 10:22:30|17842.2|17842.2|17842.2|17842.2|17842.2|17842.2|17842.2|17842.2|0
1605262960000|2020-11-13 10:22:40|17841.74|17841.74|17838.91|17838.91|17841.74|17841.74|17836.09|17836.09|0
1605262970000|2020-11-13 10:22:50|17841.74|17841.74|17842.45|17842.45|17842.45|17842.45|17841.74|17841.74|0
1605262980000|2020-11-13 10:23:00|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|0
1605262990000|2020-11-13 10:23:10|17841.28|17841.28|17841.99|17841.99|17841.99|17841.99|17841.28|17841.28|0
1605263000000|2020-11-13 10:23:20|17842.7|17842.7|17843.2|17843.2|17843.48|17843.48|17842.7|17842.7|0
1605263010000|2020-11-13 10:23:30|17843.65|17843.65|17843.42|17843.42|17843.65|17843.65|17843.42|17843.42|0
1605263020000|2020-11-13 10:23:40|17843.16|17843.16|17843.16|17843.16|17843.16|17843.16|17843.16|17843.16|0
1605263040000|2020-11-13 10:24:00|17841.74|17841.74|17841.74|17841.74|17841.74|17841.74|17841.03|17841.03|0
1605263050000|2020-11-13 10:24:10|17838.92|17838.92|17838.58|17838.58|17838.92|17838.92|17838.58|17838.58|0
1605263060000|2020-11-13 10:24:20|17840.01|17840.01|17840.01|17840.01|17840.01|17840.01|17840.01|17840.01|0
1605263070000|2020-11-13 10:24:30|17840.72|17840.72|17838.58|17838.58|17840.72|17840.72|17838.58|17838.58|0
1605263080000|2020-11-13 10:24:40|17839.29|17839.29|17844.94|17844.94|17844.94|17844.94|17839.29|17839.29|0
1605263090000|2020-11-13 10:24:50|17844.49|17844.49|17847.32|17847.32|17847.32|17847.32|17844.49|17844.49|0
1605263100000|2020-11-13 10:25:00|17846.61|17846.61|17847.42|17847.42|17847.42|17847.42|17846.61|17846.61|0
1605263110000|2020-11-13 10:25:10|17846.34|17846.34|17846.34|17846.34|17846.34|17846.34|17846.34|17846.34|0
1605263120000|2020-11-13 10:25:20|17846.23|17846.23|17846.23|17846.23|17846.23|17846.23|17846.23|17846.23|0
1605263150000|2020-11-13 10:25:50|17846.12|17846.12|17846.72|17846.72|17846.83|17846.83|17846.12|17846.12|0
1605263170000|2020-11-13 10:26:10|17846.27|17846.27|17845.77|17845.77|17846.27|17846.27|17845.36|17845.36|0
1605263180000|2020-11-13 10:26:20|17845.36|17845.36|17846.12|17846.12|17846.78|17846.78|17845.36|17845.36|0
1605263190000|2020-11-13 10:26:30|17844.7|17844.7|17847.52|17847.52|17847.52|17847.52|17844.7|17844.7|0
1605263200000|2020-11-13 10:26:40|17853.17|17853.17|17853.17|17853.17|17853.17|17853.17|17853.17|17853.17|0
1605263210000|2020-11-13 10:26:50|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|0
1605263230000|2020-11-13 10:27:10|17851.94|17851.94|17852.2|17852.2|17852.2|17852.2|17851.94|17851.94|0
1605263240000|2020-11-13 10:27:20|17851.94|17851.94|17851.94|17851.94|17851.94|17851.94|17851.94|17851.94|0
1605263250000|2020-11-13 10:27:30|17852.84|17852.84|17852.84|17852.84|17852.84|17852.84|17852.84|17852.84|0
1605263260000|2020-11-13 10:27:40|17853.4|17853.4|17853.4|17853.4|17853.4|17853.4|17853.4|17853.4|0
1605263270000|2020-11-13 10:27:50|17852.47|17852.47|17849.39|17849.39|17852.47|17852.47|17849.39|17849.39|0
1605263280000|2020-11-13 10:28:00|17850.1|17850.1|17847.24|17847.24|17850.1|17850.1|17847.24|17847.24|0
1605263290000|2020-11-13 10:28:10|17846.75|17846.75|17847.95|17847.95|17847.95|17847.95|17846.75|17846.75|0
1605263300000|2020-11-13 10:28:20|17848.66|17848.66|17848.11|17848.11|17848.66|17848.66|17846.53|17846.53|0
1605263310000|2020-11-13 10:28:30|17847.4|17847.4|17846.94|17846.94|17847.4|17847.4|17846.23|17846.23|0
1605263320000|2020-11-13 10:28:40|17846.67|17846.67|17848.32|17848.32|17848.32|17848.32|17846.67|17846.67|0
1605263330000|2020-11-13 10:28:50|17848.56|17848.56|17849.27|17849.27|17849.53|17849.53|17848.56|17848.56|0
1605263340000|2020-11-13 10:29:00|17848.56|17848.56|17844.5|17844.5|17848.56|17848.56|17844.5|17844.5|0
1605263350000|2020-11-13 10:29:10|17845.21|17845.21|17845.21|17845.21|17845.21|17845.21|17845.21|17845.21|0
1605263360000|2020-11-13 10:29:20|17843.79|17843.79|17843.79|17843.79|17843.79|17843.79|17843.79|17843.79|0
1605263370000|2020-11-13 10:29:30|17844.24|17844.24|17844.24|17844.24|17844.24|17844.24|17844.24|17844.24|0
1605263380000|2020-11-13 10:29:40|17845.55|17845.55|17845.55|17845.55|17845.55|17845.55|17845.55|17845.55|0
1605263390000|2020-11-13 10:29:50|17845.09|17845.09|17845.04|17845.04|17845.09|17845.09|17844.23|17844.23|0
1605263400000|2020-11-13 10:30:00|17845.45|17845.45|17845.83|17845.83|17845.83|17845.83|17845.34|17845.34|0
1605263410000|2020-11-13 10:30:10|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|17845.57|0
1605263420000|2020-11-13 10:30:20|17844.76|17844.76|17844.76|17844.76|17844.76|17844.76|17844.76|17844.76|0
1605263430000|2020-11-13 10:30:30|17845.03|17845.03|17844.63|17844.63|17845.03|17845.03|17844.63|17844.63|0
1605263440000|2020-11-13 10:30:40|17845.34|17845.34|17845.34|17845.34|17845.34|17845.34|17845.34|17845.34|0
1605263450000|2020-11-13 10:30:50|17843.2|17843.2|17842.47|17842.47|17843.2|17843.2|17842.01|17842.01|0
1605263480000|2020-11-13 10:31:20|17842.2|17842.2|17839.38|17839.38|17842.2|17842.2|17839.38|17839.38|0
1605263490000|2020-11-13 10:31:30|17838.98|17838.98|17842.92|17842.92|17842.92|17842.92|17838.98|17838.98|0
1605263500000|2020-11-13 10:31:40|17842.01|17842.01|17842.01|17842.01|17842.01|17842.01|17842.01|17842.01|0
1605263510000|2020-11-13 10:31:50|17841.56|17841.56|17840.85|17840.85|17841.56|17841.56|17840.85|17840.85|0
1605263520000|2020-11-13 10:32:00|17841.63|17841.63|17841.91|17841.91|17841.91|17841.91|17841.63|17841.63|0
1605263530000|2020-11-13 10:32:10|17842.36|17842.36|17842.25|17842.25|17842.36|17842.36|17842.03|17842.03|0
1605263550000|2020-11-13 10:32:30|17841.8|17841.8|17841.53|17841.53|17841.8|17841.8|17841.08|17841.08|0
1605263560000|2020-11-13 10:32:40|17838.71|17838.71|17833.97|17833.97|17838.71|17838.71|17833.06|17833.06|0
1605263590000|2020-11-13 10:33:10|17834.23|17834.23|17831.4|17831.4|17834.23|17834.23|17831.4|17831.4|0
1605263600000|2020-11-13 10:33:20|17828.58|17828.58|17828.58|17828.58|17828.58|17828.58|17828.58|17828.58|0
1605263620000|2020-11-13 10:33:40|17829.29|17829.29|17828.58|17828.58|17829.29|17829.29|17828.58|17828.58|0
1605263630000|2020-11-13 10:33:50|17827.77|17827.77|17827.51|17827.51|17827.77|17827.77|17827.51|17827.51|0
1605263640000|2020-11-13 10:34:00|17826.6|17826.6|17824.12|17824.12|17826.6|17826.6|17824.12|17824.12|0
1605263660000|2020-11-13 10:34:20|17823.62|17823.62|17823.62|17823.62|17823.62|17823.62|17823.62|17823.62|0
1605263680000|2020-11-13 10:34:40|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|17824.53|0
1605263690000|2020-11-13 10:34:50|17825.27|17825.27|17824.66|17824.66|17826.08|17826.08|17824.66|17824.66|0
1605263700000|2020-11-13 10:35:00|17824.16|17824.16|17820.27|17820.27|17824.16|17824.16|17820.27|17820.27|0
1605263750000|2020-11-13 10:35:50|17821.17|17821.17|17822.99|17822.99|17822.99|17822.99|17821.17|17821.17|0
1605263770000|2020-11-13 10:36:10|17823.97|17823.97|17824.12|17824.12|17825.06|17825.06|17823.97|17823.97|0
1605263780000|2020-11-13 10:36:20|17824.39|17824.39|17824.12|17824.12|17824.39|17824.39|17824.12|17824.12|0
1605263810000|2020-11-13 10:36:50|17824.37|17824.37|17825.99|17825.99|17825.99|17825.99|17824.37|17824.37|0
1605263820000|2020-11-13 10:37:00|17824.94|17824.94|17824.94|17824.94|17824.94|17824.94|17824.94|17824.94|0
1605263830000|2020-11-13 10:37:10|17822.12|17822.12|17822.12|17822.12|17822.12|17822.12|17822.12|17822.12|0
1605263850000|2020-11-13 10:37:30|17822.38|17822.38|17821.57|17821.57|17822.38|17822.38|17821.57|17821.57|0
1605263860000|2020-11-13 10:37:40|17821.46|17821.46|17821.35|17821.35|17821.46|17821.46|17821.35|17821.35|0
1605263870000|2020-11-13 10:37:50|17818.52|17818.52|17816.13|17816.13|17818.52|17818.52|17816.13|17816.13|0
1605263880000|2020-11-13 10:38:00|17816.37|17816.37|17816.37|17816.37|17816.37|17816.37|17816.37|17816.37|0
1605263890000|2020-11-13 10:38:10|17816.7|17816.7|17819.42|17819.42|17819.42|17819.42|17816.6|17816.6|0
1605263910000|2020-11-13 10:38:30|17816.6|17816.6|17819.42|17819.42|17819.42|17819.42|17816.6|17816.6|0
1605263920000|2020-11-13 10:38:40|17816.6|17816.6|17816.86|17816.86|17816.86|17816.86|17816.6|17816.6|0
1605263930000|2020-11-13 10:38:50|17814.31|17814.31|17819.97|17819.97|17819.97|17819.97|17814.06|17814.06|0
1605263940000|2020-11-13 10:39:00|17819.51|17819.51|17819.97|17819.97|17819.97|17819.97|17819.51|17819.51|0
1605263950000|2020-11-13 10:39:10|17819.26|17819.26|17818.98|17818.98|17820.78|17820.78|17818.27|17818.27|0
1605263970000|2020-11-13 10:39:30|17819.23|17819.23|17820.56|17820.56|17820.56|17820.56|17819.23|17819.23|0
1605263990000|2020-11-13 10:39:50|17814.91|17814.91|17814.91|17814.91|17814.91|17814.91|17814.91|17814.91|0
1605264000000|2020-11-13 10:40:00|17820.56|17820.56|17820.57|17820.57|17820.57|17820.57|17820.11|17820.11|0
1605264010000|2020-11-13 10:40:10|17819.86|17819.86|17819.59|17819.59|17819.86|17819.86|17819.59|17819.59|0
1605264020000|2020-11-13 10:40:20|17819.1|17819.1|17818.29|17818.29|17819.1|17819.1|17818.29|17818.29|0
1605264030000|2020-11-13 10:40:30|17815.47|17815.47|17815.47|17815.47|17815.47|17815.47|17815.47|17815.47|0
1605264040000|2020-11-13 10:40:40|17816.18|17816.18|17816.89|17816.89|17816.89|17816.89|17816.18|17816.18|0
1605264060000|2020-11-13 10:41:00|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|17819.71|0
1605264080000|2020-11-13 10:41:20|17820.17|17820.17|17821.64|17821.64|17821.64|17821.64|17820.17|17820.17|0
1605264090000|2020-11-13 10:41:30|17826.08|17826.08|17826.48|17826.48|17826.48|17826.48|17826.08|17826.08|0
1605264100000|2020-11-13 10:41:40|17826.75|17826.75|17828.23|17828.23|17828.23|17828.23|17826.75|17826.75|0
1605264140000|2020-11-13 10:42:20|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|0
1605264150000|2020-11-13 10:42:30|17831.97|17831.97|17831.97|17831.97|17831.97|17831.97|17831.97|17831.97|0
1605264160000|2020-11-13 10:42:40|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|17832.42|0
1605264170000|2020-11-13 10:42:50|17835.24|17835.24|17837.03|17837.03|17837.03|17837.03|17835.24|17835.24|0
1605264190000|2020-11-13 10:43:10|17837.55|17837.55|17837.66|17837.66|17837.66|17837.66|17837.55|17837.55|0
1605264200000|2020-11-13 10:43:20|17838.18|17838.18|17838.18|17838.18|17838.18|17838.18|17838.18|17838.18|0
1605264210000|2020-11-13 10:43:30|17838.67|17838.67|17838.67|17838.67|17838.67|17838.67|17838.67|17838.67|0
1605264230000|2020-11-13 10:43:50|17839.48|17839.48|17839.41|17839.41|17839.48|17839.48|17839.41|17839.41|0
1605264250000|2020-11-13 10:44:10|17840.32|17840.32|17839.87|17839.87|17840.32|17840.32|17839.87|17839.87|0
1605264260000|2020-11-13 10:44:20|17840.13|17840.13|17842.07|17842.07|17842.07|17842.07|17840.13|17840.13|0
1605264270000|2020-11-13 10:44:30|17841.83|17841.83|17841.58|17841.58|17841.83|17841.83|17841.58|17841.58|0
1605264280000|2020-11-13 10:44:40|17841.13|17841.13|17840.3|17840.3|17841.13|17841.13|17840.3|17840.3|0
1605264290000|2020-11-13 10:44:50|17839.78|17839.78|17832.21|17832.21|17839.78|17839.78|17832.21|17832.21|0
1605264320000|2020-11-13 10:45:20|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|0
1605264330000|2020-11-13 10:45:30|17829.13|17829.13|17826.31|17826.31|17829.13|17829.13|17826.31|17826.31|0
1605264340000|2020-11-13 10:45:40|17826.09|17826.09|17825.98|17825.98|17826.09|17826.09|17825.98|17825.98|0
1605264350000|2020-11-13 10:45:50|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|0
1605264360000|2020-11-13 10:46:00|17826.88|17826.88|17826.88|17826.88|17826.88|17826.88|17826.88|17826.88|0
1605264370000|2020-11-13 10:46:10|17829.71|17829.71|17823.8|17823.8|17829.71|17829.71|17823.8|17823.8|0
1605264380000|2020-11-13 10:46:20|17823.29|17823.29|17823.29|17823.29|17823.54|17823.54|17823.29|17823.29|0
1605264390000|2020-11-13 10:46:30|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|0
1605264400000|2020-11-13 10:46:40|17828.67|17828.67|17827.75|17827.75|17828.67|17828.67|17827.75|17827.75|0
1605264410000|2020-11-13 10:46:50|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|0
1605264420000|2020-11-13 10:47:00|17823.5|17823.5|17822.33|17822.33|17823.5|17823.5|17822.33|17822.33|0
1605264430000|2020-11-13 10:47:10|17822.79|17822.79|17822.68|17822.68|17822.79|17822.79|17822.68|17822.68|0
1605264440000|2020-11-13 10:47:20|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|0
1605264450000|2020-11-13 10:47:30|17823.13|17823.13|17823.13|17823.13|17823.13|17823.13|17823.13|17823.13|0
1605264460000|2020-11-13 10:47:40|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|0
1605264470000|2020-11-13 10:47:50|17821.61|17821.61|17820.25|17820.25|17821.61|17821.61|17820.25|17820.25|0
1605264480000|2020-11-13 10:48:00|17811.77|17811.77|17812.49|17812.49|17812.49|17812.49|17811.77|17811.77|0
1605264500000|2020-11-13 10:48:20|17811.96|17811.96|17811.7|17811.7|17811.96|17811.96|17811.7|17811.7|0
1605264510000|2020-11-13 10:48:30|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|0
1605264520000|2020-11-13 10:48:40|17809.18|17809.18|17809.18|17809.18|17809.18|17809.18|17809.18|17809.18|0
1605264560000|2020-11-13 10:49:20|17809.89|17809.89|17813.52|17813.52|17813.52|17813.52|17809.89|17809.89|0
1605264570000|2020-11-13 10:49:30|17813.78|17813.78|17813.78|17813.78|17813.78|17813.78|17813.78|17813.78|0
1605264580000|2020-11-13 10:49:40|17814.68|17814.68|17819.42|17819.42|17819.42|17819.42|17814.68|17814.68|0
1605264590000|2020-11-13 10:49:50|17813.77|17813.77|17814.01|17814.01|17814.01|17814.01|17813.77|17813.77|0
1605264600000|2020-11-13 10:50:00|17814.26|17814.26|17814.26|17814.26|17814.26|17814.26|17814.26|17814.26|0
1605264610000|2020-11-13 10:50:10|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|0
1605264620000|2020-11-13 10:50:20|17815.42|17815.42|17817.37|17817.37|17817.37|17817.37|17815.42|17815.42|0
1605264630000|2020-11-13 10:50:30|17817.92|17817.92|17819.03|17819.03|17819.03|17819.03|17817.92|17817.92|0
1605264660000|2020-11-13 10:51:00|17819.52|17819.52|17819.52|17819.52|17819.52|17819.52|17819.52|17819.52|0
1605264680000|2020-11-13 10:51:20|17816.69|17816.69|17811.02|17811.02|17816.69|17816.69|17811.02|17811.02|0
1605264700000|2020-11-13 10:51:40|17812.38|17812.38|17813.31|17813.31|17813.31|17813.31|17812.38|17812.38|0
1605264730000|2020-11-13 10:52:10|17813.06|17813.06|17813.54|17813.54|17813.54|17813.54|17813.06|17813.06|0
1605264770000|2020-11-13 10:52:50|17810.71|17810.71|17811.42|17811.42|17811.42|17811.42|17810.71|17810.71|0
1605264790000|2020-11-13 10:53:10|17811.19|17811.19|17810.71|17810.71|17811.19|17811.19|17810.47|17810.47|0
1605264810000|2020-11-13 10:53:30|17809.35|17809.35|17808.89|17808.89|17809.35|17809.35|17808.89|17808.89|0
1605264830000|2020-11-13 10:53:50|17809.8|17809.8|17809.8|17809.8|17809.8|17809.8|17809.8|17809.8|0
1605264840000|2020-11-13 10:54:00|17808.69|17808.69|17808.69|17808.69|17808.69|17808.69|17808.69|17808.69|0
1605264850000|2020-11-13 10:54:10|17808.94|17808.94|17809.63|17809.63|17809.63|17809.63|17808.94|17808.94|0
1605264860000|2020-11-13 10:54:20|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17806.56|17806.56|0
1605264870000|2020-11-13 10:54:30|17808.98|17808.98|17810.4|17810.4|17810.4|17810.4|17808.98|17808.98|0
1605264880000|2020-11-13 10:54:40|17810.62|17810.62|17811.09|17811.09|17811.09|17811.09|17810.62|17810.62|0
1605264900000|2020-11-13 10:55:00|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|0
1605264920000|2020-11-13 10:55:20|17813.61|17813.61|17813.61|17813.61|17813.61|17813.61|17813.61|17813.61|0
1605264930000|2020-11-13 10:55:30|17813.17|17813.17|17812.46|17812.46|17813.17|17813.17|17812.46|17812.46|0
1605264940000|2020-11-13 10:55:40|17812.21|17812.21|17814.79|17814.79|17817.62|17817.62|17811.97|17811.97|0
1605264950000|2020-11-13 10:55:50|17813.37|17813.37|17811.77|17811.77|17813.37|17813.37|17811.77|17811.77|0
1605264960000|2020-11-13 10:56:00|17811.51|17811.51|17812.06|17812.06|17812.06|17812.06|17811.51|17811.51|0
1605264970000|2020-11-13 10:56:10|17814.89|17814.89|17817.71|17817.71|17817.71|17817.71|17814.89|17814.89|0
1605264980000|2020-11-13 10:56:20|17818.42|17818.42|17815.59|17815.59|17818.42|17818.42|17815.18|17815.18|0
1605265000000|2020-11-13 10:56:40|17815.09|17815.09|17815.09|17815.09|17815.09|17815.09|17815.09|17815.09|0
1605265010000|2020-11-13 10:56:50|17815.81|17815.81|17815.81|17815.81|17815.81|17815.81|17815.81|17815.81|0
1605265040000|2020-11-13 10:57:20|17815.93|17815.93|17811.7|17811.7|17817.35|17817.35|17811.7|17811.7|0
1605265080000|2020-11-13 10:58:00|17810.99|17810.99|17810.99|17810.99|17810.99|17810.99|17810.99|17810.99|0
1605265100000|2020-11-13 10:58:20|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|0
1605265120000|2020-11-13 10:58:40|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|0
1605265150000|2020-11-13 10:59:10|17805.75|17805.75|17806.01|17806.01|17806.01|17806.01|17805.75|17805.75|0
1605265160000|2020-11-13 10:59:20|17806.29|17806.29|17806.29|17806.29|17806.29|17806.29|17806.29|17806.29|0
1605265170000|2020-11-13 10:59:30|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|0
1605265180000|2020-11-13 10:59:40|17806.06|17806.06|17806.29|17806.29|17806.29|17806.29|17806.06|17806.06|0
1605265190000|2020-11-13 10:59:50|17806.78|17806.78|17809.03|17809.03|17809.53|17809.53|17806.78|17806.78|0
1605265200000|2020-11-13 11:00:00|17809.29|17809.29|17811.11|17811.11|17811.11|17811.11|17809.29|17809.29|0
1605265210000|2020-11-13 11:00:10|17808.28|17808.28|17808.28|17808.28|17808.28|17808.28|17808.28|17808.28|0
1605265240000|2020-11-13 11:00:40|17808.69|17808.69|17813.73|17813.73|17813.97|17813.97|17808.69|17808.69|0
1605265250000|2020-11-13 11:00:50|17814.63|17814.63|17814.63|17814.63|17814.63|17814.63|17814.63|17814.63|0
1605265270000|2020-11-13 11:01:10|17813.73|17813.73|17812.92|17812.92|17813.73|17813.73|17812.92|17812.92|0
1605265280000|2020-11-13 11:01:20|17813.32|17813.32|17813.32|17813.32|17813.32|17813.32|17813.32|17813.32|0
1605265290000|2020-11-13 11:01:30|17811.33|17811.33|17811.07|17811.07|17811.33|17811.33|17811.07|17811.07|0
1605265310000|2020-11-13 11:01:50|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|0
1605265320000|2020-11-13 11:02:00|17809.73|17809.73|17804.39|17804.39|17809.73|17809.73|17804.11|17804.11|0
1605265330000|2020-11-13 11:02:10|17804.15|17804.15|17802.6|17802.6|17804.94|17804.94|17802.6|17802.6|0
1605265340000|2020-11-13 11:02:20|17802.83|17802.83|17797.59|17797.59|17803.08|17803.08|17797.59|17797.59|0
1605265350000|2020-11-13 11:02:30|17794.74|17794.74|17796.15|17796.15|17796.15|17796.15|17794.74|17794.74|0
1605265360000|2020-11-13 11:02:40|17793.32|17793.32|17795.32|17795.32|17795.32|17795.32|17793.32|17793.32|0
1605265370000|2020-11-13 11:02:50|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|0
1605265380000|2020-11-13 11:03:00|17789.92|17789.92|17788.58|17788.58|17789.92|17789.92|17788.58|17788.58|0
1605265390000|2020-11-13 11:03:10|17787.91|17787.91|17786.89|17786.89|17787.91|17787.91|17786.89|17786.89|0
1605265400000|2020-11-13 11:03:20|17786.08|17786.08|17784.77|17784.77|17786.08|17786.08|17784.77|17784.77|0
1605265410000|2020-11-13 11:03:30|17784.49|17784.49|17784.49|17784.49|17784.49|17784.49|17784.49|17784.49|0
1605265420000|2020-11-13 11:03:40|17781.67|17781.67|17779.39|17779.39|17781.67|17781.67|17779.39|17779.39|0
1605265430000|2020-11-13 11:03:50|17778.17|17778.17|17780.37|17780.37|17780.37|17780.37|17777.55|17777.55|0
1605265440000|2020-11-13 11:04:00|17780.82|17780.82|17780.82|17780.82|17780.82|17780.82|17780.82|17780.82|0
1605265450000|2020-11-13 11:04:10|17783.49|17783.49|17788.06|17788.06|17788.06|17788.06|17783.49|17783.49|0
1605265460000|2020-11-13 11:04:20|17788.32|17788.32|17791.04|17791.04|17791.04|17791.04|17788.32|17788.32|0
1605265470000|2020-11-13 11:04:30|17791.73|17791.73|17793.6|17793.6|17793.6|17793.6|17791.73|17791.73|0
1605265480000|2020-11-13 11:04:40|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|0
1605265490000|2020-11-13 11:04:50|17789.31|17789.31|17792.53|17792.53|17792.53|17792.53|17789.31|17789.31|0
1605265500000|2020-11-13 11:05:00|17793.05|17793.05|17790.96|17790.96|17793.79|17793.79|17790.96|17790.96|0
1605265510000|2020-11-13 11:05:10|17792.18|17792.18|17791.23|17791.23|17792.18|17792.18|17791.23|17791.23|0
1605265520000|2020-11-13 11:05:20|17788.41|17788.41|17788.41|17788.41|17788.41|17788.41|17788.41|17788.41|0
1605265530000|2020-11-13 11:05:30|17789.31|17789.31|17792.14|17792.14|17792.14|17792.14|17789.31|17789.31|0
1605265540000|2020-11-13 11:05:40|17791.88|17791.88|17791.88|17791.88|17791.88|17791.88|17791.88|17791.88|0
1605265550000|2020-11-13 11:05:50|17792.54|17792.54|17797.42|17797.42|17797.42|17797.42|17792.54|17792.54|0
1605265560000|2020-11-13 11:06:00|17797.68|17797.68|17798.89|17798.89|17798.91|17798.91|17797.68|17797.68|0
1605265570000|2020-11-13 11:06:10|17799.59|17799.59|17803.3|17803.3|17803.3|17803.3|17799.59|17799.59|0
1605265590000|2020-11-13 11:06:30|17803.56|17803.56|17804.37|17804.37|17804.37|17804.37|17803.56|17803.56|0
1605265600000|2020-11-13 11:06:40|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|17804.83|0
1605265630000|2020-11-13 11:07:10|17806.96|17806.96|17808.03|17808.03|17808.03|17808.03|17806.96|17806.96|0
1605265640000|2020-11-13 11:07:20|17808.74|17808.74|17812|17812|17812|17812|17808.74|17808.74|0
1605265650000|2020-11-13 11:07:30|17812.78|17812.78|17812.78|17812.78|17812.78|17812.78|17812.78|17812.78|0
1605265660000|2020-11-13 11:07:40|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|17814.71|0
1605265670000|2020-11-13 11:07:50|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|0
1605265680000|2020-11-13 11:08:00|17813.82|17813.82|17815|17815|17815.52|17815.52|17813.09|17813.09|0
1605265690000|2020-11-13 11:08:10|17814.75|17814.75|17815.92|17815.92|17815.92|17815.92|17814.75|17814.75|0
1605265700000|2020-11-13 11:08:20|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|17816.44|0
1605265710000|2020-11-13 11:08:30|17815.98|17815.98|17815.98|17815.98|17815.98|17815.98|17815.98|17815.98|0
1605265720000|2020-11-13 11:08:40|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|17815.52|0
1605265730000|2020-11-13 11:08:50|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|0
1605265740000|2020-11-13 11:09:00|17816|17816|17817.42|17817.42|17817.42|17817.42|17816|17816|0
1605265750000|2020-11-13 11:09:10|17818.13|17818.13|17817.42|17817.42|17818.13|17818.13|17817.42|17817.42|0
1605265760000|2020-11-13 11:09:20|17818.23|17818.23|17818.23|17818.23|17818.23|17818.23|17818.23|17818.23|0
1605265770000|2020-11-13 11:09:30|17818.63|17818.63|17812.98|17812.98|17818.63|17818.63|17812.98|17812.98|0
1605265780000|2020-11-13 11:09:40|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|0
1605265800000|2020-11-13 11:10:00|17812.68|17812.68|17810.1|17810.1|17812.68|17812.68|17810.1|17810.1|0
1605265810000|2020-11-13 11:10:10|17810.61|17810.61|17810.61|17810.61|17810.61|17810.61|17810.61|17810.61|0
1605265820000|2020-11-13 11:10:20|17810.35|17810.35|17811.77|17811.77|17811.77|17811.77|17810.35|17810.35|0
1605265850000|2020-11-13 11:10:50|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|0
1605265860000|2020-11-13 11:11:00|17811.62|17811.62|17811.62|17811.62|17811.62|17811.62|17811.62|17811.62|0
1605265890000|2020-11-13 11:11:30|17812.33|17812.33|17813.45|17813.45|17813.45|17813.45|17812.33|17812.33|0
1605265920000|2020-11-13 11:12:00|17813.85|17813.85|17819.14|17819.14|17819.43|17819.43|17813.85|17813.85|0
1605265930000|2020-11-13 11:12:10|17818.89|17818.89|17818.89|17818.89|17818.89|17818.89|17818.89|17818.89|0
1605265940000|2020-11-13 11:12:20|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|17821.71|0
1605265950000|2020-11-13 11:12:30|17823.13|17823.13|17823.57|17823.57|17823.57|17823.57|17823.13|17823.13|0
1605265960000|2020-11-13 11:12:40|17826.4|17826.4|17826.4|17826.4|17826.4|17826.4|17826.4|17826.4|0
1605265970000|2020-11-13 11:12:50|17828.21|17828.21|17827.99|17827.99|17828.21|17828.21|17827.99|17827.99|0
1605265980000|2020-11-13 11:13:00|17828.4|17828.4|17825.5|17825.5|17828.4|17828.4|17825.5|17825.5|0
1605265990000|2020-11-13 11:13:10|17822.67|17822.67|17819.24|17819.24|17822.67|17822.67|17819.24|17819.24|0
1605266000000|2020-11-13 11:13:20|17819.5|17819.5|17819.5|17819.5|17819.5|17819.5|17819.5|17819.5|0
1605266010000|2020-11-13 11:13:30|17818.97|17818.97|17811.96|17811.96|17818.97|17818.97|17811.96|17811.96|0
1605266020000|2020-11-13 11:13:40|17811.71|17811.71|17803.79|17803.79|17811.96|17811.96|17803.79|17803.79|0
1605266030000|2020-11-13 11:13:50|17803.24|17803.24|17801.96|17801.96|17803.24|17803.24|17801.96|17801.96|0
1605266040000|2020-11-13 11:14:00|17801.07|17801.07|17800.79|17800.79|17801.07|17801.07|17800.54|17800.54|0
1605266060000|2020-11-13 11:14:20|17799.74|17799.74|17800|17800|17800|17800|17799.74|17799.74|0
1605266070000|2020-11-13 11:14:30|17799.07|17799.07|17799.3|17799.3|17799.3|17799.3|17799.07|17799.07|0
1605266080000|2020-11-13 11:14:40|17799.77|17799.77|17800.01|17800.01|17800.01|17800.01|17799.77|17799.77|0
1605266100000|2020-11-13 11:15:00|17800.47|17800.47|17803.59|17803.59|17803.59|17803.59|17800.47|17800.47|0
1605266110000|2020-11-13 11:15:10|17803.86|17803.86|17803.34|17803.34|17803.86|17803.86|17803.34|17803.34|0
1605266120000|2020-11-13 11:15:20|17803.1|17803.1|17801.2|17801.2|17803.1|17803.1|17801.2|17801.2|0
1605266130000|2020-11-13 11:15:30|17800.92|17800.92|17800.69|17800.69|17800.92|17800.92|17800.69|17800.69|0
1605266150000|2020-11-13 11:15:50|17800.29|17800.29|17797.5|17797.5|17800.29|17800.29|17797.5|17797.5|0
1605266160000|2020-11-13 11:16:00|17800.32|17800.32|17799.02|17799.02|17800.32|17800.32|17799.02|17799.02|0
1605266170000|2020-11-13 11:16:10|17798.61|17798.61|17795.79|17795.79|17798.61|17798.61|17795.79|17795.79|0
1605266180000|2020-11-13 11:16:20|17792.23|17792.23|17791.99|17791.99|17792.23|17792.23|17791.99|17791.99|0
1605266210000|2020-11-13 11:16:50|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|0
1605266230000|2020-11-13 11:17:10|17791.32|17791.32|17791.32|17791.32|17791.32|17791.32|17791.32|17791.32|0
1605266240000|2020-11-13 11:17:20|17791.73|17791.73|17791.32|17791.32|17791.73|17791.73|17791.32|17791.32|0
1605266250000|2020-11-13 11:17:30|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|0
1605266300000|2020-11-13 11:18:20|17789.92|17789.92|17789.92|17789.92|17789.92|17789.92|17789.92|17789.92|0
1605266310000|2020-11-13 11:18:30|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|0
1605266330000|2020-11-13 11:18:50|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|0
1605266340000|2020-11-13 11:19:00|17791.95|17791.95|17792.52|17792.52|17792.52|17792.52|17791.69|17791.69|0
1605266350000|2020-11-13 11:19:10|17792.79|17792.79|17792.79|17792.79|17792.79|17792.79|17792.79|17792.79|0
1605266360000|2020-11-13 11:19:20|17787.14|17787.14|17787.14|17787.14|17787.14|17787.14|17787.14|17787.14|0
1605266380000|2020-11-13 11:19:40|17787.41|17787.41|17788.22|17788.22|17788.22|17788.22|17787.41|17787.41|0
1605266390000|2020-11-13 11:19:50|17787.97|17787.97|17785.64|17785.64|17787.97|17787.97|17785.64|17785.64|0
1605266400000|2020-11-13 11:20:00|17785.24|17785.24|17784.53|17784.53|17785.24|17785.24|17784.53|17784.53|0
1605266420000|2020-11-13 11:20:20|17784.25|17784.25|17783.44|17783.44|17784.25|17784.25|17783.44|17783.44|0
1605266430000|2020-11-13 11:20:30|17782.74|17782.74|17778.78|17778.78|17782.74|17782.74|17778.78|17778.78|0
1605266440000|2020-11-13 11:20:40|17777.59|17777.59|17778.6|17778.6|17778.6|17778.6|17777.18|17777.18|0
1605266460000|2020-11-13 11:21:00|17784.25|17784.25|17784.89|17784.89|17784.95|17784.95|17784.25|17784.25|0
1605266470000|2020-11-13 11:21:10|17783.47|17783.47|17782.04|17782.04|17783.47|17783.47|17782.04|17782.04|0
1605266500000|2020-11-13 11:21:40|17784.87|17784.87|17785.58|17785.58|17785.58|17785.58|17784.87|17784.87|0
1605266530000|2020-11-13 11:22:10|17785.98|17785.98|17785.98|17785.98|17785.98|17785.98|17785.98|17785.98|0
1605266540000|2020-11-13 11:22:20|17787.41|17787.41|17789.03|17789.03|17789.03|17789.03|17787.41|17787.41|0
1605266550000|2020-11-13 11:22:30|17790.45|17790.45|17792.42|17792.42|17792.42|17792.42|17790.45|17790.45|0
1605266570000|2020-11-13 11:22:50|17793.47|17793.47|17792.6|17792.6|17793.47|17793.47|17792.6|17792.6|0
1605266580000|2020-11-13 11:23:00|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|0
1605266590000|2020-11-13 11:23:10|17791.12|17791.12|17791.12|17791.12|17791.12|17791.12|17791.12|17791.12|0
1605266600000|2020-11-13 11:23:20|17790.86|17790.86|17787.69|17787.69|17790.86|17790.86|17787.69|17787.69|0
1605266610000|2020-11-13 11:23:30|17787.58|17787.58|17789.01|17789.01|17789.01|17789.01|17787.58|17787.58|0
1605266620000|2020-11-13 11:23:40|17789.41|17789.41|17792.51|17792.51|17792.51|17792.51|17789.41|17789.41|0
1605266640000|2020-11-13 11:24:00|17791.61|17791.61|17791.07|17791.07|17791.61|17791.61|17791.07|17791.07|0
1605266660000|2020-11-13 11:24:20|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|0
1605266670000|2020-11-13 11:24:30|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|0
1605266680000|2020-11-13 11:24:40|17790.81|17790.81|17790.36|17790.36|17790.81|17790.81|17790.36|17790.36|0
1605266690000|2020-11-13 11:24:50|17789.64|17789.64|17783.46|17783.46|17789.64|17789.64|17783.46|17783.46|0
1605266700000|2020-11-13 11:25:00|17782.97|17782.97|17782.26|17782.26|17782.97|17782.97|17782.26|17782.26|0
1605266710000|2020-11-13 11:25:10|17782.01|17782.01|17782.01|17782.01|17782.01|17782.01|17782.01|17782.01|0
1605266720000|2020-11-13 11:25:20|17782.73|17782.73|17786.26|17786.26|17786.26|17786.26|17782.73|17782.73|0
1605266730000|2020-11-13 11:25:30|17787.07|17787.07|17787.07|17787.07|17787.07|17787.07|17787.07|17787.07|0
1605266740000|2020-11-13 11:25:40|17786.52|17786.52|17783.69|17783.69|17786.52|17786.52|17783.69|17783.69|0
1605266750000|2020-11-13 11:25:50|17783.47|17783.47|17783.17|17783.17|17783.88|17783.88|17783.17|17783.17|0
1605266760000|2020-11-13 11:26:00|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|0
1605266770000|2020-11-13 11:26:10|17783.66|17783.66|17783.38|17783.38|17783.66|17783.66|17783.38|17783.38|0
1605266790000|2020-11-13 11:26:30|17780.56|17780.56|17777.47|17777.47|17780.56|17780.56|17777.47|17777.47|0
1605266800000|2020-11-13 11:26:40|17775.34|17775.34|17775.34|17775.34|17775.34|17775.34|17775.34|17775.34|0
1605266810000|2020-11-13 11:26:50|17775.06|17775.06|17775.06|17775.06|17775.06|17775.06|17775.06|17775.06|0
1605266820000|2020-11-13 11:27:00|17774.25|17774.25|17777.1|17777.1|17777.1|17777.1|17774.25|17774.25|0
1605266850000|2020-11-13 11:27:30|17771.45|17771.45|17771.45|17771.45|17771.45|17771.45|17771.45|17771.45|0
1605266860000|2020-11-13 11:27:40|17771.73|17771.73|17773.05|17773.05|17773.05|17773.05|17771.73|17771.73|0
1605266870000|2020-11-13 11:27:50|17773.31|17773.31|17773.72|17773.72|17773.72|17773.72|17773.31|17773.31|0
1605266900000|2020-11-13 11:28:20|17774.17|17774.17|17774.17|17774.17|17774.17|17774.17|17774.17|17774.17|0
1605266910000|2020-11-13 11:28:30|17775.07|17775.07|17775.07|17775.07|17775.07|17775.07|17775.07|17775.07|0
1605266920000|2020-11-13 11:28:40|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|0
1605266950000|2020-11-13 11:29:10|17776.93|17776.93|17776.41|17776.41|17776.93|17776.93|17776.41|17776.41|0
1605266960000|2020-11-13 11:29:20|17776.9|17776.9|17776.9|17776.9|17776.9|17776.9|17776.9|17776.9|0
1605266980000|2020-11-13 11:29:40|17778.32|17778.32|17778.59|17778.59|17778.59|17778.59|17778.32|17778.32|0
1605267000000|2020-11-13 11:30:00|17778.82|17778.82|17778.33|17778.33|17778.82|17778.82|17778.33|17778.33|0
1605267010000|2020-11-13 11:30:10|17778.09|17778.09|17777.98|17777.98|17778.09|17778.09|17777.98|17777.98|0
1605267020000|2020-11-13 11:30:20|17778.54|17778.54|17777.98|17777.98|17778.54|17778.54|17777.98|17777.98|0
1605267040000|2020-11-13 11:30:40|17778.24|17778.24|17778.24|17778.24|17778.24|17778.24|17778.24|17778.24|0
1605267050000|2020-11-13 11:30:50|17781.07|17781.07|17782.43|17782.43|17782.43|17782.43|17781.07|17781.07|0
1605267080000|2020-11-13 11:31:20|17781.72|17781.72|17780.79|17780.79|17781.72|17781.72|17780.79|17780.79|0
1605267090000|2020-11-13 11:31:30|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|0
1605267120000|2020-11-13 11:32:00|17780.75|17780.75|17781.02|17781.02|17781.02|17781.02|17780.75|17780.75|0
1605267130000|2020-11-13 11:32:10|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|0
1605267160000|2020-11-13 11:32:40|17776.52|17776.52|17776.06|17776.06|17776.52|17776.52|17776.06|17776.06|0
1605267180000|2020-11-13 11:33:00|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|0
1605267190000|2020-11-13 11:33:10|17772.42|17772.42|17772.16|17772.16|17772.42|17772.42|17772.16|17772.16|0
1605267210000|2020-11-13 11:33:30|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|0
1605267230000|2020-11-13 11:33:50|17775.39|17775.39|17776.17|17776.17|17776.17|17776.17|17775.39|17775.39|0
1605267250000|2020-11-13 11:34:10|17775.91|17775.91|17775.91|17775.91|17775.91|17775.91|17775.91|17775.91|0
1605267260000|2020-11-13 11:34:20|17776.95|17776.95|17777.66|17777.66|17777.66|17777.66|17776.95|17776.95|0
1605267270000|2020-11-13 11:34:30|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|0
1605267280000|2020-11-13 11:34:40|17777.66|17777.66|17777.4|17777.4|17777.66|17777.66|17777.14|17777.14|0
1605267290000|2020-11-13 11:34:50|17777.66|17777.66|17775.93|17775.93|17777.66|17777.66|17775.93|17775.93|0
1605267300000|2020-11-13 11:35:00|17776.19|17776.19|17776.19|17776.19|17776.19|17776.19|17776.19|17776.19|0
1605267310000|2020-11-13 11:35:10|17775.73|17775.73|17776.36|17776.36|17776.36|17776.36|17773.08|17773.08|0
1605267320000|2020-11-13 11:35:20|17775.95|17775.95|17775.95|17775.95|17775.95|17775.95|17775.95|17775.95|0
1605267330000|2020-11-13 11:35:30|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|0
1605267360000|2020-11-13 11:36:00|17775.45|17775.45|17775.21|17775.21|17775.45|17775.45|17775.21|17775.21|0
1605267370000|2020-11-13 11:36:10|17775.44|17775.44|17781.9|17781.9|17781.9|17781.9|17775.44|17775.44|0
1605267380000|2020-11-13 11:36:20|17782.45|17782.45|17782.45|17782.45|17782.45|17782.45|17782.45|17782.45|0
1605267400000|2020-11-13 11:36:40|17781.67|17781.67|17781.93|17781.93|17781.93|17781.93|17781.67|17781.67|0
1605267410000|2020-11-13 11:36:50|17781.02|17781.02|17781.28|17781.28|17781.55|17781.55|17781.02|17781.02|0
1605267420000|2020-11-13 11:37:00|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|0
1605267430000|2020-11-13 11:37:10|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|0
1605267460000|2020-11-13 11:37:40|17780.51|17780.51|17779.74|17779.74|17780.51|17780.51|17779.74|17779.74|0
1605267470000|2020-11-13 11:37:50|17782.57|17782.57|17782.57|17782.57|17782.57|17782.57|17782.57|17782.57|0
1605267490000|2020-11-13 11:38:10|17782.31|17782.31|17782.31|17782.31|17782.31|17782.31|17782.31|17782.31|0
1605267500000|2020-11-13 11:38:20|17785.13|17785.13|17785.13|17785.13|17785.13|17785.13|17785.13|17785.13|0
1605267510000|2020-11-13 11:38:30|17782.64|17782.64|17781.93|17781.93|17782.64|17782.64|17781.93|17781.93|0
1605267520000|2020-11-13 11:38:40|17779.91|17779.91|17778.45|17778.45|17780.31|17780.31|17778.45|17778.45|0
1605267540000|2020-11-13 11:39:00|17778.56|17778.56|17778.78|17778.78|17778.78|17778.78|17778.56|17778.56|0
1605267590000|2020-11-13 11:39:50|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|0
1605267600000|2020-11-13 11:40:00|17780.06|17780.06|17780.06|17780.06|17780.06|17780.06|17780.06|17780.06|0
1605267620000|2020-11-13 11:40:20|17785.71|17785.71|17785.71|17785.71|17785.71|17785.71|17785.71|17785.71|0
1605267650000|2020-11-13 11:40:50|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1605267670000|2020-11-13 11:41:10|17789.61|17789.61|17791.84|17791.84|17791.84|17791.84|17789.61|17789.61|0
1605267680000|2020-11-13 11:41:20|17791.59|17791.59|17790.78|17790.78|17791.59|17791.59|17790.78|17790.78|0
1605267690000|2020-11-13 11:41:30|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|0
1605267710000|2020-11-13 11:41:50|17791.3|17791.3|17792.98|17792.98|17792.98|17792.98|17791.3|17791.3|0
1605267770000|2020-11-13 11:42:50|17793.53|17793.53|17793.53|17793.53|17793.53|17793.53|17793.53|17793.53|0
1605267780000|2020-11-13 11:43:00|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|0
1605267800000|2020-11-13 11:43:20|17795.4|17795.4|17795.64|17795.64|17795.64|17795.64|17795.4|17795.4|0
1605267810000|2020-11-13 11:43:30|17795.9|17795.9|17796.84|17796.84|17796.84|17796.84|17795.9|17795.9|0
1605267820000|2020-11-13 11:43:40|17797.39|17797.39|17797.39|17797.39|17797.39|17797.39|17797.39|17797.39|0
1605267840000|2020-11-13 11:44:00|17800.11|17800.11|17800.11|17800.11|17800.11|17800.11|17800.11|17800.11|0
1605267850000|2020-11-13 11:44:10|17800.66|17800.66|17801.22|17801.22|17801.22|17801.22|17800.66|17800.66|0
1605267860000|2020-11-13 11:44:20|17798.39|17798.39|17798.39|17798.39|17798.39|17798.39|17798.39|17798.39|0
1605267870000|2020-11-13 11:44:30|17795.57|17795.57|17792.74|17792.74|17795.57|17795.57|17792.74|17792.74|0
1605267880000|2020-11-13 11:44:40|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|0
1605267890000|2020-11-13 11:44:50|17786.02|17786.02|17785.91|17785.91|17786.24|17786.24|17785.91|17785.91|0
1605267900000|2020-11-13 11:45:00|17785.2|17785.2|17783.13|17783.13|17785.2|17785.2|17783.13|17783.13|0
1605267910000|2020-11-13 11:45:10|17782.87|17782.87|17781.48|17781.48|17782.87|17782.87|17781.48|17781.48|0
1605267920000|2020-11-13 11:45:20|17781.04|17781.04|17780.59|17780.59|17781.04|17781.04|17780.59|17780.59|0
1605267940000|2020-11-13 11:45:40|17781.3|17781.3|17781.3|17781.3|17781.3|17781.3|17781.3|17781.3|0
1605267950000|2020-11-13 11:45:50|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|0
1605267970000|2020-11-13 11:46:10|17774.42|17774.42|17774.16|17774.16|17774.42|17774.42|17774.16|17774.16|0
1605267990000|2020-11-13 11:46:30|17773.44|17773.44|17772.63|17772.63|17773.44|17773.44|17772.63|17772.63|0
1605268000000|2020-11-13 11:46:40|17772.97|17772.97|17776.29|17776.29|17776.29|17776.29|17772.97|17772.97|0
1605268010000|2020-11-13 11:46:50|17776.55|17776.55|17778.22|17778.22|17778.22|17778.22|17776.55|17776.55|0
1605268020000|2020-11-13 11:47:00|17777.82|17777.82|17777.11|17777.11|17777.82|17777.82|17777.11|17777.11|0
1605268030000|2020-11-13 11:47:10|17776.85|17776.85|17776.85|17776.85|17776.85|17776.85|17776.85|17776.85|0
1605268040000|2020-11-13 11:47:20|17776.04|17776.04|17776.04|17776.04|17776.04|17776.04|17776.04|17776.04|0
1605268050000|2020-11-13 11:47:30|17774.94|17774.94|17769.26|17769.26|17774.94|17774.94|17769.03|17769.03|0
1605268060000|2020-11-13 11:47:40|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|0
1605268080000|2020-11-13 11:48:00|17770.08|17770.08|17771.49|17771.49|17771.49|17771.49|17770.08|17770.08|0
1605268090000|2020-11-13 11:48:10|17774.31|17774.31|17774.57|17774.57|17774.57|17774.57|17772.75|17772.75|0
1605268100000|2020-11-13 11:48:20|17774.81|17774.81|17774.02|17774.02|17774.81|17774.81|17774.02|17774.02|0
1605268110000|2020-11-13 11:48:30|17774.53|17774.53|17774.53|17774.53|17774.53|17774.53|17774.53|17774.53|0
1605268120000|2020-11-13 11:48:40|17774.81|17774.81|17777.06|17777.06|17777.06|17777.06|17774.81|17774.81|0
1605268130000|2020-11-13 11:48:50|17777.55|17777.55|17778.29|17778.29|17778.29|17778.29|17777.55|17777.55|0
1605268140000|2020-11-13 11:49:00|17778.69|17778.69|17778.69|17778.69|17778.69|17778.69|17778.69|17778.69|0
1605268150000|2020-11-13 11:49:10|17776.38|17776.38|17776.65|17776.65|17776.65|17776.65|17776.38|17776.38|0
1605268160000|2020-11-13 11:49:20|17777.17|17777.17|17777.42|17777.42|17777.42|17777.42|17777.17|17777.17|0
1605268170000|2020-11-13 11:49:30|17777.7|17777.7|17777.14|17777.14|17777.7|17777.7|17777.14|17777.14|0
1605268200000|2020-11-13 11:50:00|17777.86|17777.86|17776.76|17776.76|17777.86|17777.86|17776.76|17776.76|0
1605268230000|2020-11-13 11:50:30|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|0
1605268240000|2020-11-13 11:50:40|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|0
1605268260000|2020-11-13 11:51:00|17774.73|17774.73|17772.14|17772.14|17774.73|17774.73|17771.9|17771.9|0
1605268270000|2020-11-13 11:51:10|17773.05|17773.05|17773.3|17773.3|17773.3|17773.3|17773.05|17773.05|0
1605268280000|2020-11-13 11:51:20|17773.58|17773.58|17775.3|17775.3|17775.3|17775.3|17773.58|17773.58|0
1605268290000|2020-11-13 11:51:30|17775.55|17775.55|17772.29|17772.29|17775.55|17775.55|17772.29|17772.29|0
1605268300000|2020-11-13 11:51:40|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|0
1605268310000|2020-11-13 11:51:50|17774.12|17774.12|17774.63|17774.63|17774.63|17774.63|17774.12|17774.12|0
1605268320000|2020-11-13 11:52:00|17771.8|17771.8|17770.13|17770.13|17771.8|17771.8|17770.13|17770.13|0
1605268330000|2020-11-13 11:52:10|17769.86|17769.86|17769.86|17769.86|17769.86|17769.86|17769.86|17769.86|0
1605268340000|2020-11-13 11:52:20|17772.68|17772.68|17775.51|17775.51|17775.51|17775.51|17772.68|17772.68|0
1605268350000|2020-11-13 11:52:30|17776.22|17776.22|17776.22|17776.22|17776.22|17776.22|17776.22|17776.22|0
1605268360000|2020-11-13 11:52:40|17776.48|17776.48|17776.48|17776.48|17776.48|17776.48|17776.48|17776.48|0
1605268400000|2020-11-13 11:53:20|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|17777.24|0
1605268410000|2020-11-13 11:53:30|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|17782.89|0
1605268430000|2020-11-13 11:53:50|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|0
1605268440000|2020-11-13 11:54:00|17782.35|17782.35|17782.35|17782.35|17782.35|17782.35|17782.35|17782.35|0
1605268490000|2020-11-13 11:54:50|17782.11|17782.11|17781.86|17781.86|17782.11|17782.11|17781.86|17781.86|0
1605268500000|2020-11-13 11:55:00|17782.41|17782.41|17782.41|17782.41|17782.41|17782.41|17782.41|17782.41|0
1605268510000|2020-11-13 11:55:10|17782.69|17782.69|17782.14|17782.14|17782.69|17782.69|17782.14|17782.14|0
1605268520000|2020-11-13 11:55:20|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|0
1605268530000|2020-11-13 11:55:30|17783.61|17783.61|17783.88|17783.88|17783.88|17783.88|17783.61|17783.61|0
1605268540000|2020-11-13 11:55:40|17784.1|17784.1|17784.32|17784.32|17784.32|17784.32|17784.1|17784.1|0
1605268550000|2020-11-13 11:55:50|17784.87|17784.87|17789.39|17789.39|17789.39|17789.39|17784.87|17784.87|0
1605268560000|2020-11-13 11:56:00|17788.29|17788.29|17788.3|17788.3|17788.56|17788.56|17788.29|17788.29|0
1605268570000|2020-11-13 11:56:10|17788.8|17788.8|17788.8|17788.8|17788.8|17788.8|17788.8|17788.8|0
1605268580000|2020-11-13 11:56:20|17789.51|17789.51|17790.67|17790.67|17790.67|17790.67|17789.51|17789.51|0
1605268610000|2020-11-13 11:56:50|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|0
1605268620000|2020-11-13 11:57:00|17790.48|17790.48|17796.81|17796.81|17796.81|17796.81|17790.48|17790.48|0
1605268640000|2020-11-13 11:57:20|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|0
1605268650000|2020-11-13 11:57:30|17797.47|17797.47|17797.47|17797.47|17797.47|17797.47|17797.47|17797.47|0
1605268660000|2020-11-13 11:57:40|17797.87|17797.87|17797.87|17797.87|17797.87|17797.87|17797.87|17797.87|0
1605268670000|2020-11-13 11:57:50|17798.8|17798.8|17797.64|17797.64|17798.8|17798.8|17797.64|17797.64|0
1605268680000|2020-11-13 11:58:00|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|0
1605268690000|2020-11-13 11:58:10|17796.67|17796.67|17795.76|17795.76|17796.67|17796.67|17795.76|17795.76|0
1605268700000|2020-11-13 11:58:20|17796.68|17796.68|17802.99|17802.99|17802.99|17802.99|17796.68|17796.68|0
1605268710000|2020-11-13 11:58:30|17802.16|17802.16|17802.16|17802.16|17802.16|17802.16|17802.16|17802.16|0
1605268720000|2020-11-13 11:58:40|17802.44|17802.44|17806.59|17806.59|17806.59|17806.59|17798.11|17798.11|0
1605268740000|2020-11-13 11:59:00|17806.07|17806.07|17806.85|17806.85|17806.85|17806.85|17806.07|17806.07|0
1605268750000|2020-11-13 11:59:10|17805.95|17805.95|17797.61|17797.61|17805.95|17805.95|17797.61|17797.61|0
1605268760000|2020-11-13 11:59:20|17798.42|17798.42|17798.42|17798.42|17798.42|17798.42|17798.42|17798.42|0
1605268780000|2020-11-13 11:59:40|17799.77|17799.77|17803.27|17803.27|17803.27|17803.27|17799.77|17799.77|0
1605268800000|2020-11-13 12:00:00|17803.82|17803.82|17804.28|17804.28|17804.8|17804.8|17803.57|17803.57|0
1605268810000|2020-11-13 12:00:10|17804.17|17804.17|17803.72|17803.72|17804.17|17804.17|17803.72|17803.72|0
1605268820000|2020-11-13 12:00:20|17802.91|17802.91|17802.91|17802.91|17802.91|17802.91|17802.91|17802.91|0
1605268830000|2020-11-13 12:00:30|17797.26|17797.26|17797.26|17797.26|17797.26|17797.26|17797.26|17797.26|0
1605268840000|2020-11-13 12:00:40|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|0
1605268860000|2020-11-13 12:01:00|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|0
1605268870000|2020-11-13 12:01:10|17796.81|17796.81|17797.06|17797.06|17797.06|17797.06|17796.81|17796.81|0
1605268880000|2020-11-13 12:01:20|17797.59|17797.59|17797.59|17797.59|17797.59|17797.59|17797.59|17797.59|0
1605268890000|2020-11-13 12:01:30|17783.46|17783.46|17786.05|17786.05|17786.84|17786.84|17783.46|17783.46|0
1605268900000|2020-11-13 12:01:40|17785.78|17785.78|17785.78|17785.78|17785.78|17785.78|17785.78|17785.78|0
1605268910000|2020-11-13 12:01:50|17786.05|17786.05|17786.05|17786.05|17786.05|17786.05|17786.05|17786.05|0
1605268950000|2020-11-13 12:02:30|17785.65|17785.65|17787.06|17787.06|17787.06|17787.06|17785.25|17785.25|0
1605268960000|2020-11-13 12:02:40|17792.71|17792.71|17795.53|17795.53|17795.53|17795.53|17792.71|17792.71|0
1605268970000|2020-11-13 12:02:50|17795.26|17795.26|17792.51|17792.51|17795.26|17795.26|17791.96|17791.96|0
1605268980000|2020-11-13 12:03:00|17793.42|17793.42|17793.87|17793.87|17793.87|17793.87|17793.42|17793.42|0
1605268990000|2020-11-13 12:03:10|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|0
1605269000000|2020-11-13 12:03:20|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|0
1605269010000|2020-11-13 12:03:30|17792.14|17792.14|17789.42|17789.42|17792.47|17792.47|17789.42|17789.42|0
1605269030000|2020-11-13 12:03:50|17788.71|17788.71|17788.45|17788.45|17788.71|17788.71|17788|17788|0
1605269040000|2020-11-13 12:04:00|17788.22|17788.22|17779.73|17779.73|17788.45|17788.45|17779.73|17779.73|0
1605269050000|2020-11-13 12:04:10|17780.44|17780.44|17779.97|17779.97|17780.44|17780.44|17779.97|17779.97|0
1605269060000|2020-11-13 12:04:20|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|0
1605269070000|2020-11-13 12:04:30|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|0
1605269090000|2020-11-13 12:04:50|17781.07|17781.07|17781.07|17781.07|17781.07|17781.07|17781.07|17781.07|0
1605269100000|2020-11-13 12:05:00|17781.98|17781.98|17782.24|17782.24|17782.24|17782.24|17781.98|17781.98|0
1605269110000|2020-11-13 12:05:10|17781.98|17781.98|17781.98|17781.98|17781.98|17781.98|17781.98|17781.98|0
1605269120000|2020-11-13 12:05:20|17781.15|17781.15|17781.86|17781.86|17781.86|17781.86|17781.15|17781.15|0
1605269130000|2020-11-13 12:05:30|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|0
1605269140000|2020-11-13 12:05:40|17781.5|17781.5|17782.66|17782.66|17782.66|17782.66|17781.3|17781.3|0
1605269150000|2020-11-13 12:05:50|17783.12|17783.12|17783.9|17783.9|17783.9|17783.9|17783.12|17783.12|0
1605269160000|2020-11-13 12:06:00|17786.73|17786.73|17786.73|17786.73|17786.73|17786.73|17786.73|17786.73|0
1605269180000|2020-11-13 12:06:20|17786.47|17786.47|17786.22|17786.22|17786.47|17786.47|17786.22|17786.22|0
1605269190000|2020-11-13 12:06:30|17785.96|17785.96|17785.6|17785.6|17785.96|17785.96|17785.6|17785.6|0
1605269200000|2020-11-13 12:06:40|17785.26|17785.26|17784.48|17784.48|17785.26|17785.26|17781.66|17781.66|0
1605269230000|2020-11-13 12:07:10|17784.26|17784.26|17784.26|17784.26|17784.26|17784.26|17784.26|17784.26|0
1605269240000|2020-11-13 12:07:20|17778.61|17778.61|17778.61|17778.61|17778.61|17778.61|17778.61|17778.61|0
1605269280000|2020-11-13 12:08:00|17781.44|17781.44|17784.74|17784.74|17784.74|17784.74|17781.44|17781.44|0
1605269290000|2020-11-13 12:08:10|17785.14|17785.14|17785.14|17785.14|17785.14|17785.14|17785.14|17785.14|0
1605269300000|2020-11-13 12:08:20|17784.63|17784.63|17784.17|17784.17|17784.63|17784.63|17784.17|17784.17|0
1605269310000|2020-11-13 12:08:30|17783.94|17783.94|17783.61|17783.61|17783.94|17783.94|17783.61|17783.61|0
1605269350000|2020-11-13 12:09:10|17784.16|17784.16|17784.88|17784.88|17784.88|17784.88|17784.16|17784.16|0
1605269360000|2020-11-13 12:09:20|17785.79|17785.79|17786.5|17786.5|17786.5|17786.5|17785.79|17785.79|0
1605269370000|2020-11-13 12:09:30|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|0
1605269410000|2020-11-13 12:10:10|17784.41|17784.41|17775.93|17775.93|17784.41|17784.41|17775.93|17775.93|0
1605269420000|2020-11-13 12:10:20|17778.76|17778.76|17778.76|17778.76|17778.76|17778.76|17778.76|17778.76|0
1605269450000|2020-11-13 12:10:50|17777.97|17777.97|17777.97|17777.97|17777.97|17777.97|17777.97|17777.97|0
1605269460000|2020-11-13 12:11:00|17777.52|17777.52|17776.08|17776.08|17777.52|17777.52|17776.08|17776.08|0
1605269480000|2020-11-13 12:11:20|17775.62|17775.62|17776.08|17776.08|17776.08|17776.08|17775.62|17775.62|0
1605269510000|2020-11-13 12:11:50|17776.82|17776.82|17782.96|17782.96|17782.96|17782.96|17776.82|17776.82|0
1605269520000|2020-11-13 12:12:00|17782.51|17782.51|17780.63|17780.63|17782.51|17782.51|17779.77|17779.77|0
1605269530000|2020-11-13 12:12:10|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1605269540000|2020-11-13 12:12:20|17781.13|17781.13|17780.42|17780.42|17781.13|17781.13|17780.42|17780.42|0
1605269550000|2020-11-13 12:12:30|17780.2|17780.2|17780.21|17780.21|17780.67|17780.67|17780.2|17780.2|0
1605269560000|2020-11-13 12:12:40|17779.76|17779.76|17779.9|17779.9|17780.67|17780.67|17779.76|17779.76|0
1605269570000|2020-11-13 12:12:50|17782.72|17782.72|17782.27|17782.27|17782.72|17782.72|17782.27|17782.27|0
1605269580000|2020-11-13 12:13:00|17781.82|17781.82|17782.28|17782.28|17782.28|17782.28|17781.82|17781.82|0
1605269590000|2020-11-13 12:13:10|17784.69|17784.69|17784.85|17784.85|17785.4|17785.4|17784.69|17784.69|0
1605269610000|2020-11-13 12:13:30|17784.04|17784.04|17783.27|17783.27|17784.04|17784.04|17782.87|17782.87|0
1605269620000|2020-11-13 12:13:40|17783.68|17783.68|17783.68|17783.68|17783.68|17783.68|17783.68|17783.68|0
1605269640000|2020-11-13 12:14:00|17783.27|17783.27|17783.68|17783.68|17783.68|17783.68|17783.27|17783.27|0
1605269650000|2020-11-13 12:14:10|17783.94|17783.94|17792.37|17792.37|17792.65|17792.65|17783.94|17783.94|0
1605269660000|2020-11-13 12:14:20|17792.09|17792.09|17789.27|17789.27|17792.09|17792.09|17789.27|17789.27|0
1605269670000|2020-11-13 12:14:30|17788.46|17788.46|17789.17|17789.17|17789.17|17789.17|17788.46|17788.46|0
1605269680000|2020-11-13 12:14:40|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|0
1605269690000|2020-11-13 12:14:50|17789.22|17789.22|17789.67|17789.67|17789.67|17789.67|17789.22|17789.22|0
1605269700000|2020-11-13 12:15:00|17789.92|17789.92|17789.92|17789.92|17789.92|17789.92|17789.92|17789.92|0
1605269710000|2020-11-13 12:15:10|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|0
1605269720000|2020-11-13 12:15:20|17786.64|17786.64|17787.54|17787.54|17787.54|17787.54|17786.64|17786.64|0
1605269730000|2020-11-13 12:15:30|17788|17788|17788|17788|17788|17788|17788|17788|0
1605269740000|2020-11-13 12:15:40|17787.09|17787.09|17786.64|17786.64|17787.09|17787.09|17786.64|17786.64|0
1605269750000|2020-11-13 12:15:50|17786.15|17786.15|17786.39|17786.39|17786.39|17786.39|17786.15|17786.15|0
1605269760000|2020-11-13 12:16:00|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|17792.04|0
1605269780000|2020-11-13 12:16:20|17792.3|17792.3|17791.79|17791.79|17792.3|17792.3|17791.79|17791.79|0
1605269800000|2020-11-13 12:16:40|17790.71|17790.71|17791.11|17791.11|17791.11|17791.11|17790.71|17790.71|0
1605269810000|2020-11-13 12:16:50|17790.65|17790.65|17792.59|17792.59|17792.59|17792.59|17790.65|17790.65|0
1605269820000|2020-11-13 12:17:00|17792.35|17792.35|17789.52|17789.52|17792.35|17792.35|17789.52|17789.52|0
1605269830000|2020-11-13 12:17:10|17789.41|17789.41|17789.63|17789.63|17789.63|17789.63|17789.41|17789.41|0
1605269840000|2020-11-13 12:17:20|17790.54|17790.54|17791.33|17791.33|17791.33|17791.33|17790.54|17790.54|0
1605269850000|2020-11-13 12:17:30|17791.61|17791.61|17791.26|17791.26|17792.16|17792.16|17791.26|17791.26|0
1605269860000|2020-11-13 12:17:40|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|0
1605269890000|2020-11-13 12:18:10|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|17794.82|0
1605269900000|2020-11-13 12:18:20|17795.22|17795.22|17793.04|17793.04|17796.13|17796.13|17793.04|17793.04|0
1605269940000|2020-11-13 12:19:00|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|0
1605269950000|2020-11-13 12:19:10|17791.68|17791.68|17791.68|17791.68|17791.68|17791.68|17791.68|17791.68|0
1605269960000|2020-11-13 12:19:20|17790.58|17790.58|17785.58|17785.58|17793.4|17793.4|17785.58|17785.58|0
1605269970000|2020-11-13 12:19:30|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|0
1605269980000|2020-11-13 12:19:40|17784.78|17784.78|17785.34|17785.34|17785.34|17785.34|17784.78|17784.78|0
1605269990000|2020-11-13 12:19:50|17783.91|17783.91|17784.16|17784.16|17786.48|17786.48|17783.65|17783.65|0
1605270000000|2020-11-13 12:20:00|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|0
1605270010000|2020-11-13 12:20:10|17784.16|17784.16|17784.16|17784.16|17784.16|17784.16|17784.16|17784.16|0
1605270020000|2020-11-13 12:20:20|17783.9|17783.9|17783.17|17783.17|17783.9|17783.9|17782.9|17782.9|0
1605270040000|2020-11-13 12:20:40|17783.62|17783.62|17784.08|17784.08|17784.08|17784.08|17783.62|17783.62|0
1605270060000|2020-11-13 12:21:00|17786.9|17786.9|17786.9|17786.9|17786.9|17786.9|17786.9|17786.9|0
1605270070000|2020-11-13 12:21:10|17786|17786|17785.59|17785.59|17786|17786|17785.59|17785.59|0
1605270080000|2020-11-13 12:21:20|17777.12|17777.12|17779.94|17779.94|17779.94|17779.94|17777.12|17777.12|0
1605270100000|2020-11-13 12:21:40|17780.4|17780.4|17774.75|17774.75|17780.4|17780.4|17774.75|17774.75|0
1605270110000|2020-11-13 12:21:50|17777.58|17777.58|17778.82|17778.82|17778.82|17778.82|17776.9|17776.9|0
1605270120000|2020-11-13 12:22:00|17773.17|17773.17|17772.36|17772.36|17773.17|17773.17|17772.36|17772.36|0
1605270130000|2020-11-13 12:22:10|17772.77|17772.77|17773.78|17773.78|17774.19|17774.19|17772.77|17772.77|0
1605270140000|2020-11-13 12:22:20|17775.82|17775.82|17777.94|17777.94|17777.99|17777.99|17775.82|17775.82|0
1605270150000|2020-11-13 12:22:30|17780.77|17780.77|17783.59|17783.59|17783.59|17783.59|17780.77|17780.77|0
1605270160000|2020-11-13 12:22:40|17783.33|17783.33|17784.04|17784.04|17784.04|17784.04|17783.33|17783.33|0
1605270170000|2020-11-13 12:22:50|17784.29|17784.29|17782.69|17782.69|17784.29|17784.29|17782.22|17782.22|0
1605270180000|2020-11-13 12:23:00|17783.09|17783.09|17783.55|17783.55|17783.55|17783.55|17782.57|17782.57|0
1605270190000|2020-11-13 12:23:10|17783.78|17783.78|17783.89|17783.89|17783.89|17783.89|17783.55|17783.55|0
1605270210000|2020-11-13 12:23:30|17783.1|17783.1|17783.1|17783.1|17783.1|17783.1|17783.1|17783.1|0
1605270230000|2020-11-13 12:23:50|17783.36|17783.36|17782.46|17782.46|17783.36|17783.36|17782.46|17782.46|0
1605270240000|2020-11-13 12:24:00|17782.91|17782.91|17783.36|17783.36|17783.36|17783.36|17782.91|17782.91|0
1605270270000|2020-11-13 12:24:30|17783.82|17783.82|17783.82|17783.82|17783.82|17783.82|17783.82|17783.82|0
1605270280000|2020-11-13 12:24:40|17784.22|17784.22|17784.93|17784.93|17784.93|17784.93|17784.22|17784.22|0
1605270290000|2020-11-13 12:24:50|17785.74|17785.74|17785.29|17785.29|17785.74|17785.74|17785.03|17785.03|0
1605270300000|2020-11-13 12:25:00|17787.7|17787.7|17789.9|17789.9|17789.9|17789.9|17787.7|17787.7|0
1605270310000|2020-11-13 12:25:10|17790.31|17790.31|17790.05|17790.05|17790.31|17790.31|17790.05|17790.05|0
1605270320000|2020-11-13 12:25:20|17790.95|17790.95|17791.23|17791.23|17791.23|17791.23|17790.95|17790.95|0
1605270340000|2020-11-13 12:25:40|17791.94|17791.94|17792.65|17792.65|17792.65|17792.65|17791.94|17791.94|0
1605270360000|2020-11-13 12:26:00|17791.75|17791.75|17791.22|17791.22|17791.75|17791.75|17791.22|17791.22|0
1605270370000|2020-11-13 12:26:10|17790.95|17790.95|17790.26|17790.26|17790.95|17790.95|17790.26|17790.26|0
1605270380000|2020-11-13 12:26:20|17790.53|17790.53|17791.31|17791.31|17792.09|17792.09|17790.53|17790.53|0
1605270400000|2020-11-13 12:26:40|17792.12|17792.12|17792.12|17792.12|17792.12|17792.12|17792.12|17792.12|0
1605270410000|2020-11-13 12:26:50|17791.84|17791.84|17791.84|17791.84|17791.84|17791.84|17791.84|17791.84|0
1605270420000|2020-11-13 12:27:00|17792.1|17792.1|17791.39|17791.39|17792.1|17792.1|17791.39|17791.39|0
1605270430000|2020-11-13 12:27:10|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|17792.1|0
1605270450000|2020-11-13 12:27:30|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|0
1605270490000|2020-11-13 12:28:10|17792.61|17792.61|17793.93|17793.93|17793.93|17793.93|17792.61|17792.61|0
1605270500000|2020-11-13 12:28:20|17795.35|17795.35|17796.06|17796.06|17796.06|17796.06|17795.35|17795.35|0
1605270530000|2020-11-13 12:28:50|17798.89|17798.89|17798.89|17798.89|17798.89|17798.89|17798.89|17798.89|0
1605270540000|2020-11-13 12:29:00|17796.06|17796.06|17796.06|17796.06|17796.06|17796.06|17796.06|17796.06|0
1605270560000|2020-11-13 12:29:20|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|0
1605270570000|2020-11-13 12:29:30|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|17796.05|0
1605270580000|2020-11-13 12:29:40|17797.23|17797.23|17799.62|17799.62|17799.62|17799.62|17797.23|17797.23|0
1605270590000|2020-11-13 12:29:50|17800.14|17800.14|17802.96|17802.96|17802.96|17802.96|17800.14|17800.14|0
1605270600000|2020-11-13 12:30:00|17803.23|17803.23|17803.23|17803.23|17803.23|17803.23|17803.23|17803.23|0
1605270610000|2020-11-13 12:30:10|17806.05|17806.05|17806.6|17806.6|17806.6|17806.6|17806.05|17806.05|0
1605270630000|2020-11-13 12:30:30|17808.03|17808.03|17812.78|17812.78|17812.78|17812.78|17808.03|17808.03|0
1605270650000|2020-11-13 12:30:50|17813.3|17813.3|17805.05|17805.05|17813.76|17813.76|17805.05|17805.05|0
1605270660000|2020-11-13 12:31:00|17807.88|17807.88|17807.88|17807.88|17807.88|17807.88|17807.88|17807.88|0
1605270670000|2020-11-13 12:31:10|17808.14|17808.14|17808.14|17808.14|17808.14|17808.14|17808.14|17808.14|0
1605270680000|2020-11-13 12:31:20|17808.85|17808.85|17810.59|17810.59|17810.59|17810.59|17808.85|17808.85|0
1605270690000|2020-11-13 12:31:30|17810.34|17810.34|17810.34|17810.34|17810.34|17810.34|17810.34|17810.34|0
1605270700000|2020-11-13 12:31:40|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|0
1605270710000|2020-11-13 12:31:50|17815.73|17815.73|17815.73|17815.73|17815.73|17815.73|17815.73|17815.73|0
1605270720000|2020-11-13 12:32:00|17818.55|17818.55|17818.55|17818.55|17818.55|17818.55|17818.55|17818.55|0
1605270730000|2020-11-13 12:32:10|17816.56|17816.56|17812.88|17812.88|17816.56|17816.56|17812.88|17812.88|0
1605270740000|2020-11-13 12:32:20|17815.02|17815.02|17815.02|17815.02|17815.02|17815.02|17815.02|17815.02|0
1605270750000|2020-11-13 12:32:30|17814.77|17814.77|17814.77|17814.77|17814.77|17814.77|17814.77|17814.77|0
1605270780000|2020-11-13 12:33:00|17815.98|17815.98|17816.26|17816.26|17816.26|17816.26|17815.98|17815.98|0
1605270790000|2020-11-13 12:33:10|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|17815.55|0
1605270800000|2020-11-13 12:33:20|17815.1|17815.1|17815.1|17815.1|17815.1|17815.1|17815.1|17815.1|0
1605270820000|2020-11-13 12:33:40|17809.45|17809.45|17805.18|17805.18|17809.45|17809.45|17805.18|17805.18|0
1605270840000|2020-11-13 12:34:00|17804.47|17804.47|17805.63|17805.63|17805.63|17805.63|17804.47|17804.47|0
1605270850000|2020-11-13 12:34:10|17806.35|17806.35|17806.53|17806.53|17806.53|17806.53|17806.35|17806.35|0
1605270860000|2020-11-13 12:34:20|17807.44|17807.44|17807.89|17807.89|17807.89|17807.89|17807.44|17807.44|0
1605270870000|2020-11-13 12:34:30|17808.35|17808.35|17808.35|17808.35|17808.35|17808.35|17808.35|17808.35|0
1605270900000|2020-11-13 12:35:00|17809.77|17809.77|17808.98|17808.98|17809.77|17809.77|17808.98|17808.98|0
1605270920000|2020-11-13 12:35:20|17808.27|17808.27|17806.66|17806.66|17808.27|17808.27|17806.66|17806.66|0
1605270930000|2020-11-13 12:35:30|17806.25|17806.25|17803.3|17803.3|17806.25|17806.25|17803.3|17803.3|0
1605270950000|2020-11-13 12:35:50|17800.48|17800.48|17800.48|17800.48|17800.48|17800.48|17800.48|17800.48|0
1605270970000|2020-11-13 12:36:10|17800.02|17800.02|17799.19|17799.19|17800.02|17800.02|17799.19|17799.19|0
1605270980000|2020-11-13 12:36:20|17798.46|17798.46|17798.22|17798.22|17798.46|17798.46|17798.22|17798.22|0
1605270990000|2020-11-13 12:36:30|17797.98|17797.98|17797.98|17797.98|17797.98|17797.98|17797.98|17797.98|0
1605271010000|2020-11-13 12:36:50|17798.22|17798.22|17797.98|17797.98|17798.22|17798.22|17797.98|17797.98|0
1605271030000|2020-11-13 12:37:10|17797.7|17797.7|17797.7|17797.7|17797.7|17797.7|17797.7|17797.7|0
1605271040000|2020-11-13 12:37:20|17796.99|17796.99|17794.17|17794.17|17796.99|17796.99|17794.17|17794.17|0
1605271060000|2020-11-13 12:37:40|17796.99|17796.99|17796.5|17796.5|17796.99|17796.99|17796.5|17796.5|0
1605271080000|2020-11-13 12:38:00|17796.05|17796.05|17791.64|17791.64|17796.05|17796.05|17791.16|17791.16|0
1605271100000|2020-11-13 12:38:20|17792.16|17792.16|17792.16|17792.16|17792.16|17792.16|17792.16|17792.16|0
1605271110000|2020-11-13 12:38:30|17792.67|17792.67|17792.46|17792.46|17792.67|17792.67|17791.91|17791.91|0
1605271130000|2020-11-13 12:38:50|17790.84|17790.84|17790.84|17790.84|17790.84|17790.84|17790.84|17790.84|0
1605271140000|2020-11-13 12:39:00|17790.62|17790.62|17790.62|17790.62|17790.62|17790.62|17790.62|17790.62|0
1605271150000|2020-11-13 12:39:10|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|0
1605271170000|2020-11-13 12:39:30|17791.19|17791.19|17790.92|17790.92|17791.19|17791.19|17790.92|17790.92|0
1605271180000|2020-11-13 12:39:40|17791.33|17791.33|17791.73|17791.73|17791.73|17791.73|17791.33|17791.33|0
1605271190000|2020-11-13 12:39:50|17792|17792|17792|17792|17792|17792|17792|17792|0
1605271210000|2020-11-13 12:40:10|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|0
1605271220000|2020-11-13 12:40:20|17789.28|17789.28|17789.09|17789.09|17789.28|17789.28|17788.83|17788.83|0
1605271230000|2020-11-13 12:40:30|17789.61|17789.61|17789.61|17789.61|17789.61|17789.61|17789.61|17789.61|0
1605271250000|2020-11-13 12:40:50|17789.86|17789.86|17787.03|17787.03|17789.86|17789.86|17787.03|17787.03|0
1605271260000|2020-11-13 12:41:00|17787.44|17787.44|17788.15|17788.15|17788.15|17788.15|17787.44|17787.44|0
1605271270000|2020-11-13 12:41:10|17788.64|17788.64|17788.64|17788.64|17788.64|17788.64|17788.64|17788.64|0
1605271280000|2020-11-13 12:41:20|17791.47|17791.47|17788.64|17788.64|17791.47|17791.47|17788.64|17788.64|0
1605271290000|2020-11-13 12:41:30|17788.75|17788.75|17790.35|17790.35|17790.46|17790.46|17788.75|17788.75|0
1605271330000|2020-11-13 12:42:10|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|0
1605271370000|2020-11-13 12:42:50|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|0
1605271380000|2020-11-13 12:43:00|17787.08|17787.08|17787.63|17787.63|17787.63|17787.63|17787.08|17787.08|0
1605271390000|2020-11-13 12:43:10|17784.8|17784.8|17784.8|17784.8|17784.8|17784.8|17784.8|17784.8|0
1605271400000|2020-11-13 12:43:20|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|0
1605271410000|2020-11-13 12:43:30|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|0
1605271420000|2020-11-13 12:43:40|17781.83|17781.83|17781.83|17781.83|17781.83|17781.83|17781.83|17781.83|0
1605271430000|2020-11-13 12:43:50|17779|17779|17779|17779|17779|17779|17779|17779|0
1605271440000|2020-11-13 12:44:00|17776.18|17776.18|17776.18|17776.18|17776.18|17776.18|17776.18|17776.18|0
1605271450000|2020-11-13 12:44:10|17775.47|17775.47|17775.47|17775.47|17775.47|17775.47|17775.47|17775.47|0
1605271460000|2020-11-13 12:44:20|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|0
1605271470000|2020-11-13 12:44:30|17776.37|17776.37|17776.37|17776.37|17776.37|17776.37|17776.37|17776.37|0
1605271480000|2020-11-13 12:44:40|17776.63|17776.63|17776.63|17776.63|17776.63|17776.63|17776.63|17776.63|0
1605271500000|2020-11-13 12:45:00|17776.22|17776.22|17777.21|17777.21|17777.21|17777.21|17776.22|17776.22|0
1605271510000|2020-11-13 12:45:10|17777.47|17777.47|17774.9|17774.9|17780.55|17780.55|17774.9|17774.9|0
1605271600000|2020-11-13 12:46:40|17774.09|17774.09|17772.22|17772.22|17774.09|17774.09|17771.7|17771.7|0
1605271620000|2020-11-13 12:47:00|17771.51|17771.51|17771.51|17771.51|17771.51|17771.51|17771.51|17771.51|0
1605271630000|2020-11-13 12:47:10|17770.7|17770.7|17770.7|17770.7|17770.7|17770.7|17770.7|17770.7|0
1605271640000|2020-11-13 12:47:20|17773.52|17773.52|17767.87|17767.87|17773.52|17773.52|17767.87|17767.87|0
1605271650000|2020-11-13 12:47:30|17766.97|17766.97|17766.06|17766.06|17766.97|17766.97|17766.06|17766.06|0
1605271660000|2020-11-13 12:47:40|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|0
1605271670000|2020-11-13 12:47:50|17764.83|17764.83|17765.28|17765.28|17765.28|17765.28|17764.83|17764.83|0
1605271690000|2020-11-13 12:48:10|17765.73|17765.73|17765.96|17765.96|17765.96|17765.96|17763.13|17763.13|0
1605271700000|2020-11-13 12:48:20|17765.5|17765.5|17765.5|17765.5|17765.5|17765.5|17765.5|17765.5|0
1605271710000|2020-11-13 12:48:30|17764.95|17764.95|17764.95|17764.95|17764.95|17764.95|17764.95|17764.95|0
1605271720000|2020-11-13 12:48:40|17765.4|17765.4|17765.4|17765.4|17765.4|17765.4|17765.4|17765.4|0
1605271740000|2020-11-13 12:49:00|17765.62|17765.62|17765.85|17765.85|17765.85|17765.85|17765.62|17765.62|0
1605271750000|2020-11-13 12:49:10|17766.12|17766.12|17766.12|17766.12|17766.12|17766.12|17766.12|17766.12|0
1605271770000|2020-11-13 12:49:30|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|17766.23|0
1605271780000|2020-11-13 12:49:40|17766.79|17766.79|17769.61|17769.61|17769.61|17769.61|17766.79|17766.79|0
1605271800000|2020-11-13 12:50:00|17775.26|17775.26|17775.26|17775.26|17775.26|17775.26|17775.26|17775.26|0
1605271810000|2020-11-13 12:50:10|17775.52|17775.52|17775.52|17775.52|17775.52|17775.52|17775.52|17775.52|0
1605271830000|2020-11-13 12:50:30|17772.29|17772.29|17772.29|17772.29|17772.29|17772.29|17772.29|17772.29|0
1605271850000|2020-11-13 12:50:50|17772.7|17772.7|17772.7|17772.7|17772.7|17772.7|17772.7|17772.7|0
1605271860000|2020-11-13 12:51:00|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|0
1605271870000|2020-11-13 12:51:10|17770.13|17770.13|17770.69|17770.69|17770.69|17770.69|17770.13|17770.13|0
1605271880000|2020-11-13 12:51:20|17770.93|17770.93|17771.18|17771.18|17771.18|17771.18|17770.93|17770.93|0
1605271890000|2020-11-13 12:51:30|17770.72|17770.72|17770.95|17770.95|17771.18|17771.18|17770.72|17770.72|0
1605271910000|2020-11-13 12:51:50|17771.44|17771.44|17770.73|17770.73|17771.44|17771.44|17770.73|17770.73|0
1605271920000|2020-11-13 12:52:00|17771.25|17771.25|17771.51|17771.51|17771.51|17771.51|17771.25|17771.25|0
1605271930000|2020-11-13 12:52:10|17772.07|17772.07|17778.72|17778.72|17778.72|17778.72|17772.07|17772.07|0
1605271940000|2020-11-13 12:52:20|17779.27|17779.27|17779.53|17779.53|17779.53|17779.53|17779.27|17779.27|0
1605271950000|2020-11-13 12:52:30|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|0
1605271960000|2020-11-13 12:52:40|17779.75|17779.75|17785.4|17785.4|17785.4|17785.4|17779.75|17779.75|0
1605271970000|2020-11-13 12:52:50|17785.64|17785.64|17784.66|17784.66|17785.64|17785.64|17784.66|17784.66|0
1605271980000|2020-11-13 12:53:00|17783.04|17783.04|17783.04|17783.04|17783.04|17783.04|17783.04|17783.04|0
1605271990000|2020-11-13 12:53:10|17782.54|17782.54|17781.72|17781.72|17782.54|17782.54|17780.89|17780.89|0
1605272050000|2020-11-13 12:54:10|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|17778.89|0
1605272070000|2020-11-13 12:54:30|17776.07|17776.07|17776.07|17776.07|17776.07|17776.07|17776.07|17776.07|0
1605272110000|2020-11-13 12:55:10|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|0
1605272150000|2020-11-13 12:55:50|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|0
1605272160000|2020-11-13 12:56:00|17776.24|17776.24|17776.24|17776.24|17776.24|17776.24|17776.24|17776.24|0
1605272170000|2020-11-13 12:56:10|17773.41|17773.41|17770.18|17770.18|17773.41|17773.41|17770.18|17770.18|0
1605272180000|2020-11-13 12:56:20|17769.92|17769.92|17778.14|17778.14|17778.14|17778.14|17769.66|17769.66|0
1605272200000|2020-11-13 12:56:40|17778.4|17778.4|17778.4|17778.4|17778.4|17778.4|17778.4|17778.4|0
1605272220000|2020-11-13 12:57:00|17779.09|17779.09|17779.54|17779.54|17779.54|17779.54|17779.09|17779.09|0
1605272240000|2020-11-13 12:57:20|17781.6|17781.6|17781.6|17781.6|17781.6|17781.6|17781.6|17781.6|0
1605272250000|2020-11-13 12:57:30|17781.82|17781.82|17784.65|17784.65|17784.65|17784.65|17781.82|17781.82|0
1605272260000|2020-11-13 12:57:40|17781.82|17781.82|17781.82|17781.82|17781.82|17781.82|17781.82|17781.82|0
1605272280000|2020-11-13 12:58:00|17781.3|17781.3|17780.44|17780.44|17781.3|17781.3|17779.02|17779.02|0
1605272290000|2020-11-13 12:58:10|17779.73|17779.73|17774.08|17774.08|17779.73|17779.73|17774.08|17774.08|0
1605272330000|2020-11-13 12:58:50|17773.85|17773.85|17773.62|17773.62|17773.85|17773.85|17773.62|17773.62|0
1605272340000|2020-11-13 12:59:00|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|0
1605272350000|2020-11-13 12:59:10|17772.9|17772.9|17772.64|17772.64|17772.9|17772.9|17772.64|17772.64|0
1605272360000|2020-11-13 12:59:20|17771.92|17771.92|17769.1|17769.1|17771.92|17771.92|17769.1|17769.1|0
1605272370000|2020-11-13 12:59:30|17768.65|17768.65|17764.53|17764.53|17768.65|17768.65|17764.53|17764.53|0
1605272380000|2020-11-13 12:59:40|17764.08|17764.08|17761.96|17761.96|17764.48|17764.48|17761.96|17761.96|0
1605272390000|2020-11-13 12:59:50|17762.22|17762.22|17762.22|17762.22|17762.22|17762.22|17762.22|17762.22|0
1605272400000|2020-11-13 13:00:00|17762.48|17762.48|17763.69|17763.69|17763.69|17763.69|17762.48|17762.48|0
1605272420000|2020-11-13 13:00:20|17764.19|17764.19|17764.19|17764.19|17764.19|17764.19|17764.19|17764.19|0
1605272430000|2020-11-13 13:00:30|17764.52|17764.52|17764.74|17764.74|17764.74|17764.74|17764.52|17764.52|0
1605272440000|2020-11-13 13:00:40|17765.26|17765.26|17765.26|17765.26|17765.26|17765.26|17765.26|17765.26|0
1605272450000|2020-11-13 13:00:50|17765.67|17765.67|17766.07|17766.07|17766.07|17766.07|17765.67|17765.67|0
1605272460000|2020-11-13 13:01:00|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|0
1605272470000|2020-11-13 13:01:10|17768.19|17768.19|17768.19|17768.19|17768.19|17768.19|17768.19|17768.19|0
1605272480000|2020-11-13 13:01:20|17768.9|17768.9|17766.78|17766.78|17769.61|17769.61|17766.78|17766.78|0
1605272490000|2020-11-13 13:01:30|17767.03|17767.03|17767.52|17767.52|17767.52|17767.52|17767.03|17767.03|0
1605272510000|2020-11-13 13:01:50|17768.07|17768.07|17769.75|17769.75|17769.81|17769.81|17766.43|17766.43|0
1605272520000|2020-11-13 13:02:00|17770.98|17770.98|17770.75|17770.75|17771.21|17771.21|17770.75|17770.75|0
1605272550000|2020-11-13 13:02:30|17773.58|17773.58|17775.95|17775.95|17775.95|17775.95|17773.12|17773.12|0
1605272570000|2020-11-13 13:02:50|17775.69|17775.69|17772.78|17772.78|17775.69|17775.69|17772.07|17772.07|0
1605272580000|2020-11-13 13:03:00|17772.04|17772.04|17772.25|17772.25|17772.8|17772.8|17771.8|17771.8|0
1605272590000|2020-11-13 13:03:10|17771.54|17771.54|17777.63|17777.63|17777.63|17777.63|17771.32|17771.32|0
1605272610000|2020-11-13 13:03:30|17778.86|17778.86|17775.9|17775.9|17778.86|17778.86|17775.9|17775.9|0
1605272620000|2020-11-13 13:03:40|17774.99|17774.99|17773.77|17773.77|17774.99|17774.99|17771.84|17771.84|0
1605272650000|2020-11-13 13:04:10|17776.21|17776.21|17777.2|17777.2|17777.2|17777.2|17776.21|17776.21|0
1605272660000|2020-11-13 13:04:20|17777.45|17777.45|17779.71|17779.71|17779.71|17779.71|17777.45|17777.45|0
1605272670000|2020-11-13 13:04:30|17779.22|17779.22|17779.22|17779.22|17779.22|17779.22|17779.22|17779.22|0
1605272680000|2020-11-13 13:04:40|17779.96|17779.96|17779.96|17779.96|17779.96|17779.96|17779.96|17779.96|0
1605272690000|2020-11-13 13:04:50|17781.38|17781.38|17783.56|17783.56|17783.56|17783.56|17781.38|17781.38|0
1605272700000|2020-11-13 13:05:00|17784.08|17784.08|17784.49|17784.49|17784.49|17784.49|17784.08|17784.08|0
1605272710000|2020-11-13 13:05:10|17785.39|17785.39|17791.04|17791.04|17791.04|17791.04|17785.39|17785.39|0
1605272730000|2020-11-13 13:05:30|17790.78|17790.78|17790.78|17790.78|17790.78|17790.78|17790.78|17790.78|0
1605272760000|2020-11-13 13:06:00|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|0
1605272770000|2020-11-13 13:06:10|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|17791.04|0
1605272780000|2020-11-13 13:06:20|17790.82|17790.82|17790.82|17790.82|17790.82|17790.82|17790.82|17790.82|0
1605272790000|2020-11-13 13:06:30|17791.09|17791.09|17793.92|17793.92|17793.92|17793.92|17791.09|17791.09|0
1605272800000|2020-11-13 13:06:40|17794.63|17794.63|17793.92|17793.92|17794.63|17794.63|17793.92|17793.92|0
1605272820000|2020-11-13 13:07:00|17795.39|17795.39|17797.15|17797.15|17797.55|17797.55|17795.39|17795.39|0
1605272830000|2020-11-13 13:07:10|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|0
1605272840000|2020-11-13 13:07:20|17800.22|17800.22|17796.66|17796.66|17800.22|17800.22|17796.66|17796.66|0
1605272880000|2020-11-13 13:08:00|17795.23|17795.23|17795.23|17795.23|17795.23|17795.23|17795.23|17795.23|0
1605272910000|2020-11-13 13:08:30|17798.06|17798.06|17798.06|17798.06|17798.06|17798.06|17798.06|17798.06|0
1605272930000|2020-11-13 13:08:50|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|0
1605272940000|2020-11-13 13:09:00|17798.26|17798.26|17798.26|17798.26|17798.26|17798.26|17798.26|17798.26|0
1605272970000|2020-11-13 13:09:30|17803.91|17803.91|17803.32|17803.32|17803.91|17803.91|17801.08|17801.08|0
1605273010000|2020-11-13 13:10:10|17803.56|17803.56|17809.71|17809.71|17809.71|17809.71|17803.56|17803.56|0
1605273020000|2020-11-13 13:10:20|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|0
1605273030000|2020-11-13 13:10:30|17808.55|17808.55|17808.79|17808.79|17808.79|17808.79|17808.55|17808.55|0
1605273040000|2020-11-13 13:10:40|17808.08|17808.08|17810.91|17810.91|17810.91|17810.91|17808.08|17808.08|0
1605273060000|2020-11-13 13:11:00|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|17811.36|0
1605273070000|2020-11-13 13:11:10|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|0
1605273080000|2020-11-13 13:11:20|17810.84|17810.84|17810.84|17810.84|17810.84|17810.84|17810.84|17810.84|0
1605273100000|2020-11-13 13:11:40|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|17811.1|0
1605273110000|2020-11-13 13:11:50|17809.68|17809.68|17810.39|17810.39|17810.39|17810.39|17809.68|17809.68|0
1605273120000|2020-11-13 13:12:00|17810.8|17810.8|17810.8|17810.8|17810.8|17810.8|17810.8|17810.8|0
1605273140000|2020-11-13 13:12:20|17809.94|17809.94|17808.56|17808.56|17809.94|17809.94|17808.56|17808.56|0
1605273150000|2020-11-13 13:12:30|17808.16|17808.16|17808.97|17808.97|17808.97|17808.97|17808.16|17808.16|0
1605273170000|2020-11-13 13:12:50|17808.7|17808.7|17808.7|17808.7|17808.7|17808.7|17808.7|17808.7|0
1605273180000|2020-11-13 13:13:00|17808.98|17808.98|17810.09|17810.09|17810.09|17810.09|17808.98|17808.98|0
1605273220000|2020-11-13 13:13:40|17809.38|17809.38|17801.61|17801.61|17809.38|17809.38|17800.9|17800.9|0
1605273230000|2020-11-13 13:13:50|17798.79|17798.79|17795.96|17795.96|17798.79|17798.79|17795.96|17795.96|0
1605273240000|2020-11-13 13:14:00|17795.56|17795.56|17792.73|17792.73|17795.56|17795.56|17792.73|17792.73|0
1605273250000|2020-11-13 13:14:10|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|0
1605273270000|2020-11-13 13:14:30|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|0
1605273280000|2020-11-13 13:14:40|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|17788.76|0
1605273290000|2020-11-13 13:14:50|17785.94|17785.94|17785.94|17785.94|17785.94|17785.94|17785.94|17785.94|0
1605273310000|2020-11-13 13:15:10|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|0
1605273320000|2020-11-13 13:15:20|17784.97|17784.97|17784.75|17784.75|17785.46|17785.46|17784.26|17784.26|0
1605273330000|2020-11-13 13:15:30|17783.29|17783.29|17783.7|17783.7|17783.7|17783.7|17782.78|17782.78|0
1605273340000|2020-11-13 13:15:40|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|0
1605273350000|2020-11-13 13:15:50|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|0
1605273360000|2020-11-13 13:16:00|17785.58|17785.58|17785.58|17785.58|17785.58|17785.58|17785.58|17785.58|0
1605273370000|2020-11-13 13:16:10|17785.47|17785.47|17782.77|17782.77|17785.47|17785.47|17782.77|17782.77|0
1605273400000|2020-11-13 13:16:40|17782.52|17782.52|17782.52|17782.52|17782.52|17782.52|17782.52|17782.52|0
1605273410000|2020-11-13 13:16:50|17781.47|17781.47|17781.47|17781.47|17781.47|17781.47|17781.47|17781.47|0
1605273440000|2020-11-13 13:17:20|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|17777.92|0
1605273480000|2020-11-13 13:18:00|17777.21|17777.21|17765.19|17765.19|17777.21|17777.21|17765.19|17765.19|0
1605273490000|2020-11-13 13:18:10|17765.42|17765.42|17765.34|17765.34|17766.05|17766.05|17765.34|17765.34|0
1605273500000|2020-11-13 13:18:20|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|0
1605273510000|2020-11-13 13:18:30|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|0
1605273520000|2020-11-13 13:18:40|17762.89|17762.89|17763.12|17763.12|17763.12|17763.12|17762.89|17762.89|0
1605273530000|2020-11-13 13:18:50|17768.77|17768.77|17765.95|17765.95|17771.6|17771.6|17765.95|17765.95|0
1605273540000|2020-11-13 13:19:00|17765.25|17765.25|17764.47|17764.47|17767.29|17767.29|17764.47|17764.47|0
1605273550000|2020-11-13 13:19:10|17763.76|17763.76|17763.76|17763.76|17763.76|17763.76|17763.76|17763.76|0
1605273570000|2020-11-13 13:19:30|17764.31|17764.31|17764.31|17764.31|17764.31|17764.31|17764.31|17764.31|0
1605273580000|2020-11-13 13:19:40|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|0
1605273600000|2020-11-13 13:20:00|17762.84|17762.84|17762.89|17762.89|17762.89|17762.89|17762.84|17762.84|0
1605273620000|2020-11-13 13:20:20|17763.16|17763.16|17767.17|17767.17|17767.17|17767.17|17763.16|17763.16|0
1605273630000|2020-11-13 13:20:30|17770|17770|17770|17770|17770|17770|17770|17770|0
1605273640000|2020-11-13 13:20:40|17772.82|17772.82|17772.82|17772.82|17772.82|17772.82|17772.82|17772.82|0
1605273650000|2020-11-13 13:20:50|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|0
1605273660000|2020-11-13 13:21:00|17775.39|17775.39|17776.66|17776.66|17776.66|17776.66|17775.39|17775.39|0
1605273690000|2020-11-13 13:21:30|17776.92|17776.92|17778.8|17778.8|17778.8|17778.8|17776.92|17776.92|0
1605273700000|2020-11-13 13:21:40|17780.01|17780.01|17780.42|17780.42|17780.42|17780.42|17780.01|17780.01|0
1605273710000|2020-11-13 13:21:50|17780.01|17780.01|17780.01|17780.01|17780.01|17780.01|17780.01|17780.01|0
1605273720000|2020-11-13 13:22:00|17779.3|17779.3|17777.88|17777.88|17779.3|17779.3|17777.88|17777.88|0
1605273750000|2020-11-13 13:22:30|17777.14|17777.14|17777.14|17777.14|17777.14|17777.14|17777.14|17777.14|0
1605273760000|2020-11-13 13:22:40|17775.89|17775.89|17773.1|17773.1|17775.89|17775.89|17773.1|17773.1|0
1605273770000|2020-11-13 13:22:50|17771.67|17771.67|17771.67|17771.67|17771.67|17771.67|17771.67|17771.67|0
1605273790000|2020-11-13 13:23:10|17772.38|17772.38|17773.1|17773.1|17773.1|17773.1|17772.38|17772.38|0
1605273800000|2020-11-13 13:23:20|17775.92|17775.92|17775.92|17775.92|17775.92|17775.92|17775.92|17775.92|0
1605273810000|2020-11-13 13:23:30|17772.37|17772.37|17770.61|17770.61|17772.37|17772.37|17770.61|17770.61|0
1605273820000|2020-11-13 13:23:40|17769.9|17769.9|17769.5|17769.5|17769.9|17769.9|17768.48|17768.48|0
1605273830000|2020-11-13 13:23:50|17769.09|17769.09|17769.9|17769.9|17769.9|17769.9|17769.09|17769.09|0
1605273840000|2020-11-13 13:24:00|17772.73|17772.73|17766.8|17766.8|17772.73|17772.73|17766.8|17766.8|0
1605273850000|2020-11-13 13:24:10|17768.22|17768.22|17768.22|17768.22|17768.22|17768.22|17768.22|17768.22|0
1605273880000|2020-11-13 13:24:40|17768.69|17768.69|17769.9|17769.9|17769.9|17769.9|17768.69|17768.69|0
1605273910000|2020-11-13 13:25:10|17778.38|17778.38|17778.38|17778.38|17781.2|17781.2|17778.38|17778.38|0
1605273920000|2020-11-13 13:25:20|17781.2|17781.2|17773.11|17773.11|17781.2|17781.2|17772.2|17772.2|0
1605273930000|2020-11-13 13:25:30|17770.29|17770.29|17773.39|17773.39|17773.39|17773.39|17770.29|17770.29|0
1605273940000|2020-11-13 13:25:40|17774.81|17774.81|17778.32|17778.32|17778.32|17778.32|17774.81|17774.81|0
1605273950000|2020-11-13 13:25:50|17779.3|17779.3|17780.05|17780.05|17780.05|17780.05|17779.3|17779.3|0
1605273960000|2020-11-13 13:26:00|17780.3|17780.3|17778.59|17778.59|17780.3|17780.3|17778.59|17778.59|0
1605273970000|2020-11-13 13:26:10|17781.41|17781.41|17784.24|17784.24|17784.24|17784.24|17781.41|17781.41|0
1605273980000|2020-11-13 13:26:20|17782.11|17782.11|17780.77|17780.77|17782.11|17782.11|17780.5|17780.5|0
1605273990000|2020-11-13 13:26:30|17783.6|17783.6|17788.05|17788.05|17788.05|17788.05|17783.6|17783.6|0
1605274020000|2020-11-13 13:27:00|17787.79|17787.79|17787.09|17787.09|17787.79|17787.79|17787.09|17787.09|0
1605274030000|2020-11-13 13:27:10|17785.57|17785.57|17785.57|17785.57|17785.57|17785.57|17785.57|17785.57|0
1605274040000|2020-11-13 13:27:20|17782.72|17782.72|17785.55|17785.55|17785.55|17785.55|17782.72|17782.72|0
1605274050000|2020-11-13 13:27:30|17788.37|17788.37|17791.56|17791.56|17792.91|17792.91|17788.37|17788.37|0
1605274060000|2020-11-13 13:27:40|17790.85|17790.85|17793.26|17793.26|17794.38|17794.38|17790.85|17790.85|0
1605274070000|2020-11-13 13:27:50|17790.43|17790.43|17789.61|17789.61|17790.43|17790.43|17789.61|17789.61|0
1605274100000|2020-11-13 13:28:20|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|0
1605274110000|2020-11-13 13:28:30|17783.04|17783.04|17791.51|17791.51|17794.34|17794.34|17783.04|17783.04|0
1605274120000|2020-11-13 13:28:40|17791.26|17791.26|17788.43|17788.43|17791.26|17791.26|17788.43|17788.43|0
1605274130000|2020-11-13 13:28:50|17791.26|17791.26|17794.08|17794.08|17796.91|17796.91|17791.26|17791.26|0
1605274140000|2020-11-13 13:29:00|17794.49|17794.49|17797.74|17797.74|17797.74|17797.74|17794.44|17794.44|0
1605274150000|2020-11-13 13:29:10|17797.51|17797.51|17797.51|17797.51|17797.51|17797.51|17797.51|17797.51|0
1605274170000|2020-11-13 13:29:30|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|0
1605274180000|2020-11-13 13:29:40|17796.69|17796.69|17793.86|17793.86|17796.69|17796.69|17793.86|17793.86|0
1605274190000|2020-11-13 13:29:50|17793.64|17793.64|17793.64|17793.64|17793.64|17793.64|17793.64|17793.64|0
1605274200000|2020-11-13 13:30:00|17794.1|17794.1|17794.1|17794.1|17794.1|17794.1|17794.1|17794.1|0
1605274220000|2020-11-13 13:30:20|17793.83|17793.83|17793.64|17793.64|17793.83|17793.83|17793.38|17793.38|0
1605274230000|2020-11-13 13:30:30|17793.88|17793.88|17796.27|17796.27|17796.27|17796.27|17793.88|17793.88|0
1605274240000|2020-11-13 13:30:40|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|0
1605274250000|2020-11-13 13:30:50|17802.38|17802.38|17803.13|17803.13|17803.13|17803.13|17802.38|17802.38|0
1605274260000|2020-11-13 13:31:00|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|17802.68|0
1605274270000|2020-11-13 13:31:10|17801.26|17801.26|17801.26|17801.26|17801.26|17801.26|17801.26|17801.26|0
1605274280000|2020-11-13 13:31:20|17801.66|17801.66|17801.26|17801.26|17801.66|17801.66|17801.26|17801.26|0
1605274290000|2020-11-13 13:31:30|17804.08|17804.08|17804.08|17804.08|17804.08|17804.08|17804.08|17804.08|0
1605274300000|2020-11-13 13:31:40|17803.68|17803.68|17803.68|17803.68|17803.68|17803.68|17803.68|17803.68|0
1605274310000|2020-11-13 13:31:50|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|17803.43|0
1605274320000|2020-11-13 13:32:00|17803.71|17803.71|17803.44|17803.44|17803.71|17803.71|17803.44|17803.44|0
1605274330000|2020-11-13 13:32:10|17802.75|17802.75|17797.1|17797.1|17802.75|17802.75|17797.1|17797.1|0
1605274340000|2020-11-13 13:32:20|17797.62|17797.62|17800.83|17800.83|17800.83|17800.83|17797.62|17797.62|0
1605274350000|2020-11-13 13:32:30|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|0
1605274360000|2020-11-13 13:32:40|17805.77|17805.77|17805.35|17805.35|17806.17|17806.17|17805.35|17805.35|0
1605274380000|2020-11-13 13:33:00|17804.89|17804.89|17796.19|17796.19|17804.89|17804.89|17796.19|17796.19|0
1605274390000|2020-11-13 13:33:10|17796.43|17796.43|17797.14|17797.14|17797.14|17797.14|17796.43|17796.43|0
1605274400000|2020-11-13 13:33:20|17797.25|17797.25|17801.54|17801.54|17801.54|17801.54|17797.25|17797.25|0
1605274420000|2020-11-13 13:33:40|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|17801.28|0
1605274440000|2020-11-13 13:34:00|17801.54|17801.54|17801.08|17801.08|17801.54|17801.54|17801.08|17801.08|0
1605274450000|2020-11-13 13:34:10|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|0
1605274490000|2020-11-13 13:34:50|17807.2|17807.2|17806.48|17806.48|17807.2|17807.2|17806.48|17806.48|0
1605274500000|2020-11-13 13:35:00|17806.94|17806.94|17806.94|17806.94|17806.94|17806.94|17806.48|17806.48|0
1605274510000|2020-11-13 13:35:10|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|17807.21|0
1605274520000|2020-11-13 13:35:20|17807.47|17807.47|17802.93|17802.93|17807.72|17807.72|17802.93|17802.93|0
1605274530000|2020-11-13 13:35:30|17802.52|17802.52|17802.52|17802.52|17802.52|17802.52|17802.52|17802.52|0
1605274540000|2020-11-13 13:35:40|17802.27|17802.27|17803.69|17803.69|17803.69|17803.69|17802.27|17802.27|0
1605274550000|2020-11-13 13:35:50|17804.14|17804.14|17804.37|17804.37|17804.37|17804.37|17804.14|17804.14|0
1605274580000|2020-11-13 13:36:20|17804.11|17804.11|17804.85|17804.85|17804.85|17804.85|17804.11|17804.11|0
1605274620000|2020-11-13 13:37:00|17805.09|17805.09|17804.8|17804.8|17805.36|17805.36|17804.8|17804.8|0
1605274640000|2020-11-13 13:37:20|17805.05|17805.05|17805.05|17805.05|17805.05|17805.05|17805.05|17805.05|0
1605274660000|2020-11-13 13:37:40|17807.87|17807.87|17811.78|17811.78|17811.78|17811.78|17802.22|17802.22|0
1605274670000|2020-11-13 13:37:50|17812.05|17812.05|17812.31|17812.31|17812.31|17812.31|17812.05|17812.05|0
1605274690000|2020-11-13 13:38:10|17812.86|17812.86|17812.86|17812.86|17812.86|17812.86|17812.86|17812.86|0
1605274710000|2020-11-13 13:38:30|17815.69|17815.69|17818.51|17818.51|17818.51|17818.51|17815.69|17815.69|0
1605274740000|2020-11-13 13:39:00|17817.55|17817.55|17817.55|17817.55|17817.55|17817.55|17817.55|17817.55|0
1605274760000|2020-11-13 13:39:20|17818|17818|17817.08|17817.08|17818|17818|17817.08|17817.08|0
1605274770000|2020-11-13 13:39:30|17816.86|17816.86|17817.59|17817.59|17817.59|17817.59|17816.86|17816.86|0
1605274790000|2020-11-13 13:39:50|17817.7|17817.7|17817.7|17817.7|17817.7|17817.7|17817.7|17817.7|0
1605274800000|2020-11-13 13:40:00|17817.82|17817.82|17817.82|17817.82|17817.82|17817.82|17817.82|17817.82|0
1605274810000|2020-11-13 13:40:10|17817.93|17817.93|17818.04|17818.04|17818.04|17818.04|17817.93|17817.93|0
1605274830000|2020-11-13 13:40:30|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|17820.86|0
1605274840000|2020-11-13 13:40:40|17820.15|17820.15|17818.06|17818.06|17820.15|17820.15|17818.06|17818.06|0
1605274850000|2020-11-13 13:40:50|17817.35|17817.35|17817.35|17817.35|17817.35|17817.35|17817.35|17817.35|0
1605274860000|2020-11-13 13:41:00|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|17817.8|0
1605274890000|2020-11-13 13:41:30|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|0
1605274900000|2020-11-13 13:41:40|17818.77|17818.77|17818.77|17818.77|17818.77|17818.77|17818.77|17818.77|0
1605274920000|2020-11-13 13:42:00|17819.18|17819.18|17818.93|17818.93|17819.18|17819.18|17818.93|17818.93|0
1605274940000|2020-11-13 13:42:20|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|17819.19|0
1605274950000|2020-11-13 13:42:30|17818.48|17818.48|17818.89|17818.89|17818.89|17818.89|17818.48|17818.48|0
1605274960000|2020-11-13 13:42:40|17818.64|17818.64|17819.2|17819.2|17819.2|17819.2|17818.64|17818.64|0
1605274990000|2020-11-13 13:43:10|17819.47|17819.47|17819.47|17819.47|17819.47|17819.47|17819.47|17819.47|0
1605275000000|2020-11-13 13:43:20|17813.82|17813.82|17805.35|17805.35|17813.82|17813.82|17805.35|17805.35|0
1605275030000|2020-11-13 13:43:50|17802.07|17802.07|17801.55|17801.55|17802.07|17802.07|17801.55|17801.55|0
1605275040000|2020-11-13 13:44:00|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|0
1605275050000|2020-11-13 13:44:10|17795.64|17795.64|17795.64|17795.64|17798.46|17798.46|17795.64|17795.64|0
1605275060000|2020-11-13 13:44:20|17794.42|17794.42|17792.77|17792.77|17794.42|17794.42|17792.77|17792.77|0
1605275070000|2020-11-13 13:44:30|17792.44|17792.44|17798.09|17798.09|17798.09|17798.09|17792.44|17792.44|0
1605275090000|2020-11-13 13:44:50|17797.38|17797.38|17796.08|17796.08|17797.38|17797.38|17796.08|17796.08|0
1605275100000|2020-11-13 13:45:00|17795.57|17795.57|17793.27|17793.27|17795.57|17795.57|17793.27|17793.27|0
1605275110000|2020-11-13 13:45:10|17792.86|17792.86|17793.11|17793.11|17798.76|17798.76|17792.86|17792.86|0
1605275120000|2020-11-13 13:45:20|17793.36|17793.36|17793.47|17793.47|17793.47|17793.47|17793.36|17793.36|0
1605275130000|2020-11-13 13:45:30|17787.82|17787.82|17787.82|17787.82|17787.82|17787.82|17787.82|17787.82|0
1605275140000|2020-11-13 13:45:40|17793.47|17793.47|17793.47|17793.47|17793.47|17793.47|17793.47|17793.47|0
1605275160000|2020-11-13 13:46:00|17793.99|17793.99|17793.99|17793.99|17793.99|17793.99|17793.99|17793.99|0
1605275180000|2020-11-13 13:46:20|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|0
1605275190000|2020-11-13 13:46:30|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|0
1605275200000|2020-11-13 13:46:40|17797.28|17797.28|17797.08|17797.08|17797.28|17797.28|17796.84|17796.84|0
1605275230000|2020-11-13 13:47:10|17797.79|17797.79|17797.79|17797.79|17797.79|17797.79|17797.79|17797.79|0
1605275250000|2020-11-13 13:47:30|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|17803.44|0
1605275260000|2020-11-13 13:47:40|17803.2|17803.2|17803.2|17803.2|17803.2|17803.2|17803.2|17803.2|0
1605275270000|2020-11-13 13:47:50|17806.02|17806.02|17805.75|17805.75|17806.02|17806.02|17805.75|17805.75|0
1605275280000|2020-11-13 13:48:00|17806.15|17806.15|17804.73|17804.73|17806.15|17806.15|17804.73|17804.73|0
1605275310000|2020-11-13 13:48:30|17804.98|17804.98|17804.98|17804.98|17804.98|17804.98|17804.98|17804.98|0
1605275320000|2020-11-13 13:48:40|17804.72|17804.72|17804.5|17804.5|17804.72|17804.72|17804.5|17804.5|0
1605275340000|2020-11-13 13:49:00|17805.21|17805.21|17799.79|17799.79|17805.21|17805.21|17799.51|17799.51|0
1605275350000|2020-11-13 13:49:10|17799.34|17799.34|17798.93|17798.93|17799.34|17799.34|17798.53|17798.53|0
1605275360000|2020-11-13 13:49:20|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|0
1605275380000|2020-11-13 13:49:40|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|0
1605275390000|2020-11-13 13:49:50|17798.9|17798.9|17797.48|17797.48|17798.9|17798.9|17797.48|17797.48|0
1605275400000|2020-11-13 13:50:00|17791.83|17791.83|17790.56|17790.56|17791.83|17791.83|17790.33|17790.33|0
1605275410000|2020-11-13 13:50:10|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|0
1605275420000|2020-11-13 13:50:20|17789.25|17789.25|17788.99|17788.99|17789.25|17789.25|17788.99|17788.99|0
1605275430000|2020-11-13 13:50:30|17788.28|17788.28|17790.37|17790.37|17790.86|17790.86|17788.03|17788.03|0
1605275440000|2020-11-13 13:50:40|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|17787.5|0
1605275460000|2020-11-13 13:51:00|17784.68|17784.68|17774.96|17774.96|17784.68|17784.68|17774.96|17774.96|0
1605275470000|2020-11-13 13:51:10|17776.63|17776.63|17783.54|17783.54|17784.96|17784.96|17776.38|17776.38|0
1605275490000|2020-11-13 13:51:30|17786.37|17786.37|17786.37|17786.37|17786.37|17786.37|17786.37|17786.37|0
1605275500000|2020-11-13 13:51:40|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|17786.83|0
1605275520000|2020-11-13 13:52:00|17789.65|17789.65|17790.56|17790.56|17790.56|17790.56|17789.65|17789.65|0
1605275530000|2020-11-13 13:52:10|17790.32|17790.32|17790.05|17790.05|17790.32|17790.32|17790.05|17790.05|0
1605275550000|2020-11-13 13:52:30|17790.72|17790.72|17790.94|17790.94|17790.94|17790.94|17790.72|17790.72|0
1605275560000|2020-11-13 13:52:40|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|0
1605275570000|2020-11-13 13:52:50|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|0
1605275580000|2020-11-13 13:53:00|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|0
1605275590000|2020-11-13 13:53:10|17793.59|17793.59|17792.88|17792.88|17793.59|17793.59|17792.88|17792.88|0
1605275600000|2020-11-13 13:53:20|17793.85|17793.85|17795.27|17795.27|17795.27|17795.27|17793.85|17793.85|0
1605275620000|2020-11-13 13:53:40|17798.09|17798.09|17798.09|17798.09|17798.09|17798.09|17798.09|17798.09|0
1605275630000|2020-11-13 13:53:50|17798.5|17798.5|17799.36|17799.36|17799.36|17799.36|17798.5|17798.5|0
1605275640000|2020-11-13 13:54:00|17798.65|17798.65|17798.65|17798.65|17798.65|17798.65|17798.65|17798.65|0
1605275650000|2020-11-13 13:54:10|17799.1|17799.1|17799.08|17799.08|17799.34|17799.34|17799.08|17799.08|0
1605275660000|2020-11-13 13:54:20|17798.56|17798.56|17797.44|17797.44|17798.56|17798.56|17793.89|17793.89|0
1605275680000|2020-11-13 13:54:40|17798.15|17798.15|17798.15|17798.15|17798.15|17798.15|17798.15|17798.15|0
1605275690000|2020-11-13 13:54:50|17798.56|17798.56|17798.56|17798.56|17798.56|17798.56|17798.56|17798.56|0
1605275700000|2020-11-13 13:55:00|17799.91|17799.91|17802.69|17802.69|17802.69|17802.69|17799.91|17799.91|0
1605275710000|2020-11-13 13:55:10|17802.97|17802.97|17802.97|17802.97|17802.97|17802.97|17802.97|17802.97|0
1605275720000|2020-11-13 13:55:20|17804.13|17804.13|17804.13|17804.13|17804.13|17804.13|17804.13|17804.13|0
1605275760000|2020-11-13 13:56:00|17804.38|17804.38|17805.35|17805.35|17805.81|17805.81|17804.38|17804.38|0
1605275800000|2020-11-13 13:56:40|17805.61|17805.61|17805.61|17805.61|17805.61|17805.61|17805.61|17805.61|0
1605275830000|2020-11-13 13:57:10|17805.38|17805.38|17805.82|17805.82|17805.82|17805.82|17805.38|17805.38|0
1605275840000|2020-11-13 13:57:20|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|0
1605275850000|2020-11-13 13:57:30|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|17805.34|0
1605275860000|2020-11-13 13:57:40|17805.79|17805.79|17805.79|17805.79|17805.79|17805.79|17805.79|17805.79|0
1605275890000|2020-11-13 13:58:10|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|0
1605275900000|2020-11-13 13:58:20|17806.95|17806.95|17807.66|17807.66|17807.66|17807.66|17806.95|17806.95|0
1605275920000|2020-11-13 13:58:40|17807.94|17807.94|17807.94|17807.94|17807.94|17807.94|17807.94|17807.94|0
1605275930000|2020-11-13 13:58:50|17805.11|17805.11|17802.29|17802.29|17805.11|17805.11|17802.29|17802.29|0
1605275950000|2020-11-13 13:59:10|17799.46|17799.46|17793.81|17793.81|17799.46|17799.46|17793.81|17793.81|0
1605275960000|2020-11-13 13:59:20|17793.58|17793.58|17793.58|17793.58|17793.58|17793.58|17793.58|17793.58|0
1605275970000|2020-11-13 13:59:30|17793.18|17793.18|17793.18|17793.18|17793.18|17793.18|17793.18|17793.18|0
1605275980000|2020-11-13 13:59:40|17792.95|17792.95|17792.72|17792.72|17793.18|17793.18|17792.72|17792.72|0
1605275990000|2020-11-13 13:59:50|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|0
1605276000000|2020-11-13 14:00:00|17791.53|17791.53|17791.52|17791.52|17792.33|17792.33|17790.53|17790.53|0
1605276010000|2020-11-13 14:00:10|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17791.52|17791.52|0
1605276020000|2020-11-13 14:00:20|17791.52|17791.52|17791.52|17791.52|17791.52|17791.52|17791.52|17791.52|0
1605276040000|2020-11-13 14:00:40|17791.97|17791.97|17788.74|17788.74|17791.97|17791.97|17788.29|17788.29|0
1605276050000|2020-11-13 14:00:50|17789.19|17789.19|17789.64|17789.64|17789.64|17789.64|17789.19|17789.19|0
1605276060000|2020-11-13 14:01:00|17790.1|17790.1|17788.79|17788.79|17790.1|17790.1|17788.79|17788.79|0
1605276070000|2020-11-13 14:01:10|17788.34|17788.34|17788.28|17788.28|17788.34|17788.34|17787.83|17787.83|0
1605276080000|2020-11-13 14:01:20|17791.11|17791.11|17791.11|17791.11|17791.11|17791.11|17791.11|17791.11|0
1605276100000|2020-11-13 14:01:40|17788.28|17788.28|17785.46|17785.46|17788.28|17788.28|17785.46|17785.46|0
1605276110000|2020-11-13 14:01:50|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|0
1605276120000|2020-11-13 14:02:00|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|0
1605276130000|2020-11-13 14:02:10|17781.98|17781.98|17774|17774|17781.98|17781.98|17774|17774|0
1605276140000|2020-11-13 14:02:20|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|17773.17|0
1605276160000|2020-11-13 14:02:40|17774.03|17774.03|17774.8|17774.8|17774.8|17774.8|17774.03|17774.03|0
1605276170000|2020-11-13 14:02:50|17774.54|17774.54|17769.84|17769.84|17774.54|17774.54|17769.84|17769.84|0
1605276190000|2020-11-13 14:03:10|17770.1|17770.1|17770.1|17770.1|17770.1|17770.1|17770.1|17770.1|0
1605276210000|2020-11-13 14:03:30|17768.89|17768.89|17770.1|17770.1|17770.1|17770.1|17768.89|17768.89|0
1605276220000|2020-11-13 14:03:40|17769.7|17769.7|17769.44|17769.44|17769.7|17769.7|17769.44|17769.44|0
1605276230000|2020-11-13 14:03:50|17769.16|17769.16|17769.05|17769.05|17769.16|17769.16|17769.05|17769.05|0
1605276250000|2020-11-13 14:04:10|17769.33|17769.33|17769.33|17769.33|17769.33|17769.33|17769.33|17769.33|0
1605276260000|2020-11-13 14:04:20|17768.8|17768.8|17768.8|17768.8|17768.8|17768.8|17768.4|17768.4|0
1605276270000|2020-11-13 14:04:30|17768.58|17768.58|17768.58|17768.58|17768.58|17768.58|17768.58|17768.58|0
1605276280000|2020-11-13 14:04:40|17768.91|17768.91|17767.46|17767.46|17770.29|17770.29|17767.46|17767.46|0
1605276290000|2020-11-13 14:04:50|17761.81|17761.81|17760.91|17760.91|17761.81|17761.81|17760.91|17760.91|0
1605276300000|2020-11-13 14:05:00|17760.63|17760.63|17760.63|17760.63|17760.63|17760.63|17760.63|17760.63|0
1605276320000|2020-11-13 14:05:20|17760.37|17760.37|17760.37|17760.37|17760.37|17760.37|17760.37|17760.37|0
1605276330000|2020-11-13 14:05:30|17760.62|17760.62|17761.52|17761.52|17761.52|17761.52|17760.62|17760.62|0
1605276340000|2020-11-13 14:05:40|17762.26|17762.26|17763.24|17763.24|17763.24|17763.24|17762.26|17762.26|0
1605276350000|2020-11-13 14:05:50|17762.52|17762.52|17763.43|17763.43|17763.43|17763.43|17762.52|17762.52|0
1605276360000|2020-11-13 14:06:00|17763.89|17763.89|17766.24|17766.24|17769.06|17769.06|17763.89|17763.89|0
1605276370000|2020-11-13 14:06:10|17760.59|17760.59|17757.76|17757.76|17760.59|17760.59|17757.76|17757.76|0
1605276380000|2020-11-13 14:06:20|17757.05|17757.05|17755.82|17755.82|17757.05|17757.05|17755.82|17755.82|0
1605276400000|2020-11-13 14:06:40|17756.1|17756.1|17756.1|17756.1|17756.1|17756.1|17756.1|17756.1|0
1605276410000|2020-11-13 14:06:50|17756.37|17756.37|17756.37|17756.37|17756.37|17756.37|17756.37|17756.37|0
1605276420000|2020-11-13 14:07:00|17756.11|17756.11|17758.62|17758.62|17758.62|17758.62|17756.11|17756.11|0
1605276430000|2020-11-13 14:07:10|17759.08|17759.08|17760.14|17760.14|17760.62|17760.62|17759.08|17759.08|0
1605276440000|2020-11-13 14:07:20|17759.9|17759.9|17757.07|17757.07|17759.9|17759.9|17757.07|17757.07|0
1605276450000|2020-11-13 14:07:30|17754.25|17754.25|17757.72|17757.72|17757.72|17757.72|17754.25|17754.25|0
1605276470000|2020-11-13 14:07:50|17757.97|17757.97|17758.22|17758.22|17758.22|17758.22|17757.97|17757.97|0
1605276480000|2020-11-13 14:08:00|17766.69|17766.69|17766.69|17766.69|17769.52|17769.52|17766.69|17766.69|0
1605276510000|2020-11-13 14:08:30|17768.52|17768.52|17769.43|17769.43|17769.43|17769.43|17768.52|17768.52|0
1605276520000|2020-11-13 14:08:40|17771.45|17771.45|17771.95|17771.95|17771.95|17771.95|17771.45|17771.45|0
1605276530000|2020-11-13 14:08:50|17768.67|17768.67|17763.54|17763.54|17768.67|17768.67|17763.02|17763.02|0
1605276540000|2020-11-13 14:09:00|17764.09|17764.09|17764.82|17764.82|17767.65|17767.65|17764.09|17764.09|0
1605276550000|2020-11-13 14:09:10|17762|17762|17768.62|17768.62|17768.62|17768.62|17759.17|17759.17|0
1605276560000|2020-11-13 14:09:20|17768.87|17768.87|17768.87|17768.87|17768.87|17768.87|17768.87|17768.87|0
1605276570000|2020-11-13 14:09:30|17766.04|17766.04|17771.91|17771.91|17771.91|17771.91|17766.04|17766.04|0
1605276580000|2020-11-13 14:09:40|17772.63|17772.63|17772.63|17772.63|17772.63|17772.63|17772.63|17772.63|0
1605276590000|2020-11-13 14:09:50|17772.74|17772.74|17772.74|17772.74|17772.74|17772.74|17772.74|17772.74|0
1605276600000|2020-11-13 14:10:00|17771.32|17771.32|17771.32|17771.32|17771.32|17771.32|17771.32|17771.32|0
1605276610000|2020-11-13 14:10:10|17770.86|17770.86|17770.49|17770.49|17770.86|17770.86|17770.21|17770.21|0
1605276620000|2020-11-13 14:10:20|17770.03|17770.03|17767.04|17767.04|17770.03|17770.03|17766.8|17766.8|0
1605276630000|2020-11-13 14:10:30|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|0
1605276640000|2020-11-13 14:10:40|17764.44|17764.44|17761.62|17761.62|17764.44|17764.44|17761.62|17761.62|0
1605276660000|2020-11-13 14:11:00|17758.79|17758.79|17758.16|17758.16|17758.79|17758.79|17758.16|17758.16|0
1605276690000|2020-11-13 14:11:30|17758.43|17758.43|17764.08|17764.08|17766.9|17766.9|17758.43|17758.43|0
1605276700000|2020-11-13 14:11:40|17763.97|17763.97|17764.29|17764.29|17764.79|17764.79|17763.97|17763.97|0
1605276710000|2020-11-13 14:11:50|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|0
1605276720000|2020-11-13 14:12:00|17766.42|17766.42|17766.87|17766.87|17766.87|17766.87|17766.42|17766.42|0
1605276740000|2020-11-13 14:12:20|17766.42|17766.42|17763.6|17763.6|17766.42|17766.42|17763.6|17763.6|0
1605276770000|2020-11-13 14:12:50|17763.86|17763.86|17763.86|17763.86|17763.86|17763.86|17763.86|17763.86|0
1605276810000|2020-11-13 14:13:30|17764.12|17764.12|17764.38|17764.38|17764.38|17764.38|17764.12|17764.12|0
1605276820000|2020-11-13 14:13:40|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|0
1605276830000|2020-11-13 14:13:50|17765.16|17765.16|17765.16|17765.16|17765.16|17765.16|17765.16|17765.16|0
1605276850000|2020-11-13 14:14:10|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|0
1605276860000|2020-11-13 14:14:20|17764.19|17764.19|17762.98|17762.98|17764.19|17764.19|17762.98|17762.98|0
1605276870000|2020-11-13 14:14:30|17763.24|17763.24|17763.51|17763.51|17763.51|17763.51|17763.24|17763.24|0
1605276880000|2020-11-13 14:14:40|17757.33|17757.33|17749.61|17749.61|17757.33|17757.33|17749.61|17749.61|0
1605276890000|2020-11-13 14:14:50|17746.78|17746.78|17745.98|17745.98|17746.78|17746.78|17745.98|17745.98|0
1605276910000|2020-11-13 14:15:10|17746.38|17746.38|17742.15|17742.15|17747.8|17747.8|17742.15|17742.15|0
1605276920000|2020-11-13 14:15:20|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|0
1605276940000|2020-11-13 14:15:40|17742.9|17742.9|17742.9|17742.9|17742.9|17742.9|17742.9|17742.9|0
1605276970000|2020-11-13 14:16:10|17743.17|17743.17|17743.17|17743.17|17743.17|17743.17|17743.17|17743.17|0
1605276980000|2020-11-13 14:16:20|17743.88|17743.88|17743.88|17743.88|17743.88|17743.88|17743.88|17743.88|0
1605276990000|2020-11-13 14:16:30|17743.62|17743.62|17742.96|17742.96|17743.62|17743.62|17742.96|17742.96|0
1605277000000|2020-11-13 14:16:40|17742.7|17742.7|17743.16|17743.16|17743.16|17743.16|17742.7|17742.7|0
1605277010000|2020-11-13 14:16:50|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|0
1605277030000|2020-11-13 14:17:10|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|0
1605277040000|2020-11-13 14:17:20|17744.41|17744.41|17744.41|17744.41|17744.41|17744.41|17744.41|17744.41|0
1605277070000|2020-11-13 14:17:50|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|17744.16|0
1605277080000|2020-11-13 14:18:00|17743.45|17743.45|17748.84|17748.84|17748.84|17748.84|17743.19|17743.19|0
1605277100000|2020-11-13 14:18:20|17743.19|17743.19|17737.47|17737.47|17743.19|17743.19|17736.76|17736.76|0
1605277150000|2020-11-13 14:19:10|17738.18|17738.18|17737.47|17737.47|17738.18|17738.18|17737.47|17737.47|0
1605277160000|2020-11-13 14:19:20|17738.96|17738.96|17738.96|17738.96|17738.96|17738.96|17738.96|17738.96|0
1605277170000|2020-11-13 14:19:30|17739.29|17739.29|17739.52|17739.52|17739.52|17739.52|17739.29|17739.29|0
1605277180000|2020-11-13 14:19:40|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|0
1605277190000|2020-11-13 14:19:50|17740.18|17740.18|17739.32|17739.32|17740.18|17740.18|17739.32|17739.32|0
1605277200000|2020-11-13 14:20:00|17733.67|17733.67|17733.41|17733.41|17733.67|17733.67|17733.41|17733.41|0
1605277210000|2020-11-13 14:20:10|17733.3|17733.3|17733.3|17733.3|17733.3|17733.3|17733.3|17733.3|0
1605277220000|2020-11-13 14:20:20|17738.95|17738.95|17735.89|17735.89|17738.95|17738.95|17735.89|17735.89|0
1605277230000|2020-11-13 14:20:30|17738.72|17738.72|17735.89|17735.89|17738.72|17738.72|17735.89|17735.89|0
1605277240000|2020-11-13 14:20:40|17735.18|17735.18|17734.47|17734.47|17735.18|17735.18|17734.47|17734.47|0
1605277250000|2020-11-13 14:20:50|17735.28|17735.28|17735.69|17735.69|17736.09|17736.09|17735.28|17735.28|0
1605277270000|2020-11-13 14:21:10|17736.09|17736.09|17736.09|17736.09|17736.09|17736.09|17736.09|17736.09|0
1605277290000|2020-11-13 14:21:30|17736.54|17736.54|17736.54|17736.54|17736.54|17736.54|17736.54|17736.54|0
1605277300000|2020-11-13 14:21:40|17736.81|17736.81|17733.98|17733.98|17736.81|17736.81|17733.98|17733.98|0
1605277320000|2020-11-13 14:22:00|17739.63|17739.63|17736.81|17736.81|17739.63|17739.63|17736.81|17736.81|0
1605277330000|2020-11-13 14:22:10|17742.46|17742.46|17739.63|17739.63|17742.46|17742.46|17739.63|17739.63|0
1605277350000|2020-11-13 14:22:30|17742.46|17742.46|17739.63|17739.63|17742.46|17742.46|17739.63|17739.63|0
1605277360000|2020-11-13 14:22:40|17733.98|17733.98|17731.59|17731.59|17733.98|17733.98|17731.59|17731.59|0
1605277370000|2020-11-13 14:22:50|17732.31|17732.31|17732.31|17732.31|17732.31|17732.31|17732.31|17732.31|0
1605277380000|2020-11-13 14:23:00|17732.04|17732.04|17732.75|17732.75|17732.75|17732.75|17732.04|17732.04|0
1605277400000|2020-11-13 14:23:20|17732.5|17732.5|17732.5|17732.5|17732.5|17732.5|17732.5|17732.5|0
1605277420000|2020-11-13 14:23:40|17730.63|17730.63|17730.79|17730.79|17731.08|17731.08|17730.53|17730.53|0
1605277430000|2020-11-13 14:23:50|17730.33|17730.33|17730.07|17730.07|17730.33|17730.33|17730.07|17730.07|0
1605277440000|2020-11-13 14:24:00|17729.85|17729.85|17728.07|17728.07|17729.85|17729.85|17728.07|17728.07|0
1605277450000|2020-11-13 14:24:10|17728.88|17728.88|17728.65|17728.65|17728.88|17728.88|17728.65|17728.65|0
1605277460000|2020-11-13 14:24:20|17729.17|17729.17|17726.55|17726.55|17729.17|17729.17|17726.09|17726.09|0
1605277470000|2020-11-13 14:24:30|17723.72|17723.72|17732.2|17732.2|17732.2|17732.2|17723.72|17723.72|0
1605277480000|2020-11-13 14:24:40|17732.6|17732.6|17732.33|17732.33|17732.6|17732.6|17732.33|17732.33|0
1605277490000|2020-11-13 14:24:50|17732.05|17732.05|17732.05|17732.05|17732.05|17732.05|17732.05|17732.05|0
1605277500000|2020-11-13 14:25:00|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|0
1605277510000|2020-11-13 14:25:10|17723.58|17723.58|17726.36|17726.36|17726.62|17726.62|17723.58|17723.58|0
1605277560000|2020-11-13 14:26:00|17726.88|17726.88|17727.58|17727.58|17728.31|17728.31|17726.88|17726.88|0
1605277570000|2020-11-13 14:26:10|17726.87|17726.87|17724.05|17724.05|17726.87|17726.87|17724.05|17724.05|0
1605277580000|2020-11-13 14:26:20|17724.16|17724.16|17724.16|17724.16|17724.16|17724.16|17724.16|17724.16|0
1605277600000|2020-11-13 14:26:40|17724.43|17724.43|17721.61|17721.61|17724.43|17724.43|17721.61|17721.61|0
1605277610000|2020-11-13 14:26:50|17721.35|17721.35|17718.52|17718.52|17724.17|17724.17|17718.52|17718.52|0
1605277630000|2020-11-13 14:27:10|17718.07|17718.07|17717.14|17717.14|17718.07|17718.07|17717.14|17717.14|0
1605277640000|2020-11-13 14:27:20|17716.59|17716.59|17722.73|17722.73|17722.73|17722.73|17716.59|17716.59|0
1605277650000|2020-11-13 14:27:30|17728.38|17728.38|17728.38|17728.38|17728.38|17728.38|17728.38|17728.38|0
1605277670000|2020-11-13 14:27:50|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|0
1605277680000|2020-11-13 14:28:00|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|0
1605277690000|2020-11-13 14:28:10|17735.23|17735.23|17736.47|17736.47|17736.47|17736.47|17735.23|17735.23|0
1605277710000|2020-11-13 14:28:30|17735.76|17735.76|17736.73|17736.73|17736.73|17736.73|17735.76|17735.76|0
1605277720000|2020-11-13 14:28:40|17737.47|17737.47|17737.02|17737.02|17737.47|17737.47|17737.02|17737.02|0
1605277730000|2020-11-13 14:28:50|17737.47|17737.47|17737.47|17737.47|17737.47|17737.47|17737.47|17737.47|0
1605277740000|2020-11-13 14:29:00|17737.88|17737.88|17737.88|17737.88|17737.88|17737.88|17737.42|17737.42|0
1605277750000|2020-11-13 14:29:10|17738.15|17738.15|17738.48|17738.48|17738.94|17738.94|17738.15|17738.15|0
1605277760000|2020-11-13 14:29:20|17739.19|17739.19|17739.19|17739.19|17739.19|17739.19|17739.19|17739.19|0
1605277770000|2020-11-13 14:29:30|17739.45|17739.45|17736.62|17736.62|17739.45|17739.45|17736.62|17736.62|0
1605277780000|2020-11-13 14:29:40|17736.85|17736.85|17734.03|17734.03|17736.85|17736.85|17734.03|17734.03|0
1605277790000|2020-11-13 14:29:50|17733.32|17733.32|17733.07|17733.07|17733.32|17733.32|17733.07|17733.07|0
1605277800000|2020-11-13 14:30:00|17733.35|17733.35|17728.51|17728.51|17734.16|17734.16|17728.51|17728.51|0
1605277810000|2020-11-13 14:30:10|17734.16|17734.16|17735.52|17735.52|17735.52|17735.52|17734.16|17734.16|0
1605277820000|2020-11-13 14:30:20|17735.12|17735.12|17740.49|17740.49|17740.49|17740.49|17735.12|17735.12|0
1605277830000|2020-11-13 14:30:30|17741.3|17741.3|17743.69|17743.69|17743.8|17743.8|17741.3|17741.3|0
1605277840000|2020-11-13 14:30:40|17744.22|17744.22|17744.49|17744.49|17744.49|17744.49|17744.22|17744.22|0
1605277850000|2020-11-13 14:30:50|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|0
1605277860000|2020-11-13 14:31:00|17743.78|17743.78|17743.89|17743.89|17743.89|17743.89|17743.78|17743.78|0
1605277870000|2020-11-13 14:31:10|17744.11|17744.11|17744.47|17744.47|17745.47|17745.47|17744.11|17744.11|0
1605277880000|2020-11-13 14:31:20|17744.02|17744.02|17736.48|17736.48|17744.02|17744.02|17736.48|17736.48|0
1605277890000|2020-11-13 14:31:30|17733.66|17733.66|17733.92|17733.92|17733.92|17733.92|17733.66|17733.66|0
1605277900000|2020-11-13 14:31:40|17731.1|17731.1|17731.1|17731.1|17731.1|17731.1|17731.1|17731.1|0
1605277910000|2020-11-13 14:31:50|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|0
1605277930000|2020-11-13 14:32:10|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|0
1605277950000|2020-11-13 14:32:30|17728.77|17728.77|17728.77|17728.77|17728.77|17728.77|17728.77|17728.77|0
1605277960000|2020-11-13 14:32:40|17728.31|17728.31|17729.27|17729.27|17729.27|17729.27|17728.31|17728.31|0
1605277970000|2020-11-13 14:32:50|17728.99|17728.99|17727.36|17727.36|17730.19|17730.19|17727.36|17727.36|0
1605277980000|2020-11-13 14:33:00|17728.17|17728.17|17722.52|17722.52|17728.17|17728.17|17722.52|17722.52|0
1605277990000|2020-11-13 14:33:10|17725.35|17725.35|17721.98|17721.98|17725.35|17725.35|17721.98|17721.98|0
1605278000000|2020-11-13 14:33:20|17721.27|17721.27|17720.87|17720.87|17721.27|17721.27|17720.87|17720.87|0
1605278010000|2020-11-13 14:33:30|17720.16|17720.16|17718.97|17718.97|17720.16|17720.16|17718.97|17718.97|0
1605278020000|2020-11-13 14:33:40|17718.26|17718.26|17712.61|17712.61|17718.26|17718.26|17712.61|17712.61|0
1605278040000|2020-11-13 14:34:00|17711.82|17711.82|17711.82|17711.82|17711.82|17711.82|17711.82|17711.82|0
1605278050000|2020-11-13 14:34:10|17712.35|17712.35|17712.62|17712.62|17712.62|17712.62|17712.35|17712.35|0
1605278060000|2020-11-13 14:34:20|17711.91|17711.91|17710.49|17710.49|17711.91|17711.91|17710.49|17710.49|0
1605278070000|2020-11-13 14:34:30|17710.22|17710.22|17710.22|17710.22|17710.22|17710.22|17710.22|17710.22|0
1605278080000|2020-11-13 14:34:40|17710.93|17710.93|17710.93|17710.93|17710.93|17710.93|17710.93|17710.93|0
1605278090000|2020-11-13 14:34:50|17710.66|17710.66|17708.53|17708.53|17710.66|17710.66|17708.53|17708.53|0
1605278100000|2020-11-13 14:35:00|17708.08|17708.08|17712.28|17712.28|17713.25|17713.25|17707.6|17707.6|0
1605278110000|2020-11-13 14:35:10|17711.82|17711.82|17713.41|17713.41|17713.41|17713.41|17710.59|17710.59|0
1605278120000|2020-11-13 14:35:20|17713.01|17713.01|17713.01|17713.01|17713.01|17713.01|17713.01|17713.01|0
1605278130000|2020-11-13 14:35:30|17712.55|17712.55|17711.28|17711.28|17714.11|17714.11|17711.05|17711.05|0
1605278140000|2020-11-13 14:35:40|17708.46|17708.46|17708.46|17708.46|17708.46|17708.46|17708.46|17708.46|0
1605278150000|2020-11-13 14:35:50|17708.69|17708.69|17708.69|17708.69|17708.69|17708.69|17708.69|17708.69|0
1605278180000|2020-11-13 14:36:20|17714.34|17714.34|17714.37|17714.37|17714.37|17714.37|17713.84|17713.84|0
1605278190000|2020-11-13 14:36:30|17717.19|17717.19|17717.9|17717.9|17717.9|17717.9|17717.19|17717.19|0
1605278200000|2020-11-13 14:36:40|17718.31|17718.31|17718.76|17718.76|17718.76|17718.76|17718.31|17718.31|0
1605278220000|2020-11-13 14:37:00|17719.47|17719.47|17721.45|17721.45|17721.45|17721.45|17719.47|17719.47|0
1605278230000|2020-11-13 14:37:10|17721.56|17721.56|17725.02|17725.02|17725.02|17725.02|17721.08|17721.08|0
1605278240000|2020-11-13 14:37:20|17725.54|17725.54|17728.37|17728.37|17728.37|17728.37|17725.54|17725.54|0
1605278250000|2020-11-13 14:37:30|17729.79|17729.79|17729.79|17729.79|17729.79|17729.79|17729.79|17729.79|0
1605278260000|2020-11-13 14:37:40|17730.34|17730.34|17732.17|17732.17|17733.59|17733.59|17730.34|17730.34|0
1605278270000|2020-11-13 14:37:50|17733|17733|17733.04|17733.04|17733.04|17733.04|17732.77|17732.77|0
1605278280000|2020-11-13 14:38:00|17735.87|17735.87|17739.22|17739.22|17739.22|17739.22|17735.87|17735.87|0
1605278290000|2020-11-13 14:38:10|17739.33|17739.33|17742.15|17742.15|17742.15|17742.15|17739.33|17739.33|0
1605278300000|2020-11-13 14:38:20|17741.89|17741.89|17741.63|17741.63|17741.89|17741.89|17741.63|17741.63|0
1605278310000|2020-11-13 14:38:30|17744.45|17744.45|17744.71|17744.71|17744.71|17744.71|17744.45|17744.45|0
1605278320000|2020-11-13 14:38:40|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|0
1605278330000|2020-11-13 14:38:50|17747.79|17747.79|17748.03|17748.03|17748.03|17748.03|17747.79|17747.79|0
1605278340000|2020-11-13 14:39:00|17749.14|17749.14|17743.49|17743.49|17749.14|17749.14|17743.49|17743.49|0
1605278350000|2020-11-13 14:39:10|17740.66|17740.66|17737.13|17737.13|17740.66|17740.66|17737.13|17737.13|0
1605278360000|2020-11-13 14:39:20|17737.38|17737.38|17737.9|17737.9|17737.9|17737.9|17737.38|17737.38|0
1605278390000|2020-11-13 14:39:50|17738.37|17738.37|17739.08|17739.08|17739.08|17739.08|17738.37|17738.37|0
1605278400000|2020-11-13 14:40:00|17738.8|17738.8|17740.42|17740.42|17740.42|17740.42|17738.8|17738.8|0
1605278410000|2020-11-13 14:40:10|17741.23|17741.23|17741.51|17741.51|17741.51|17741.51|17741.23|17741.23|0
1605278420000|2020-11-13 14:40:20|17741.05|17741.05|17740.79|17740.79|17741.05|17741.05|17740.79|17740.79|0
1605278430000|2020-11-13 14:40:30|17741.04|17741.04|17741.6|17741.6|17741.6|17741.6|17741.04|17741.04|0
1605278440000|2020-11-13 14:40:40|17741.85|17741.85|17748.02|17748.02|17748.02|17748.02|17741.85|17741.85|0
1605278450000|2020-11-13 14:40:50|17744.79|17744.79|17744.79|17744.79|17744.79|17744.79|17744.79|17744.79|0
1605278460000|2020-11-13 14:41:00|17745.04|17745.04|17744.79|17744.79|17745.04|17745.04|17744.79|17744.79|0
1605278470000|2020-11-13 14:41:10|17745.05|17745.05|17750.7|17750.7|17750.7|17750.7|17745.05|17745.05|0
1605278480000|2020-11-13 14:41:20|17751.51|17751.51|17751.51|17751.51|17751.51|17751.51|17751.51|17751.51|0
1605278490000|2020-11-13 14:41:30|17751.92|17751.92|17757.97|17757.97|17757.97|17757.97|17751.92|17751.92|0
1605278500000|2020-11-13 14:41:40|17760.81|17760.81|17761.04|17761.04|17761.04|17761.04|17760.81|17760.81|0
1605278510000|2020-11-13 14:41:50|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|0
1605278520000|2020-11-13 14:42:00|17758.48|17758.48|17758.48|17758.48|17758.48|17758.48|17758.48|17758.48|0
1605278530000|2020-11-13 14:42:10|17757.77|17757.77|17757.77|17757.77|17757.77|17757.77|17757.77|17757.77|0
1605278550000|2020-11-13 14:42:30|17757.32|17757.32|17757.32|17757.32|17757.32|17757.32|17757.32|17757.32|0
1605278560000|2020-11-13 14:42:40|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|0
1605278570000|2020-11-13 14:42:50|17758.09|17758.09|17763.48|17763.48|17763.74|17763.74|17758.09|17758.09|0
1605278590000|2020-11-13 14:43:10|17764.39|17764.39|17767.67|17767.67|17767.67|17767.67|17763.94|17763.94|0
1605278600000|2020-11-13 14:43:20|17768.38|17768.38|17767.92|17767.92|17768.38|17768.38|17767.92|17767.92|0
1605278610000|2020-11-13 14:43:30|17770.75|17770.75|17770.3|17770.3|17770.75|17770.75|17770.3|17770.3|0
1605278620000|2020-11-13 14:43:40|17773.12|17773.12|17775.02|17775.02|17775.02|17775.02|17773.12|17773.12|0
1605278630000|2020-11-13 14:43:50|17775.13|17775.13|17774.87|17774.87|17775.58|17775.58|17774.87|17774.87|0
1605278640000|2020-11-13 14:44:00|17777.69|17777.69|17777.79|17777.79|17778.25|17778.25|17777.69|17777.69|0
1605278650000|2020-11-13 14:44:10|17777.27|17777.27|17777.82|17777.82|17777.82|17777.82|17777.02|17777.02|0
1605278670000|2020-11-13 14:44:30|17778.34|17778.34|17780.9|17780.9|17780.9|17780.9|17778.08|17778.08|0
1605278680000|2020-11-13 14:44:40|17780.63|17780.63|17775.23|17775.23|17780.88|17780.88|17775.23|17775.23|0
1605278710000|2020-11-13 14:45:10|17774.9|17774.9|17777.72|17777.72|17777.72|17777.72|17774.9|17774.9|0
1605278720000|2020-11-13 14:45:20|17779.14|17779.14|17781.12|17781.12|17781.26|17781.26|17778.43|17778.43|0
1605278730000|2020-11-13 14:45:30|17781.83|17781.83|17785.22|17785.22|17785.22|17785.22|17781.83|17781.83|0
1605278740000|2020-11-13 14:45:40|17785.68|17785.68|17786.08|17786.08|17786.08|17786.08|17785.42|17785.42|0
1605278760000|2020-11-13 14:46:00|17791.73|17791.73|17789.41|17789.41|17792.24|17792.24|17789.41|17789.41|0
1605278770000|2020-11-13 14:46:10|17790.24|17790.24|17790.24|17790.24|17790.24|17790.24|17790.24|17790.24|0
1605278790000|2020-11-13 14:46:30|17793.07|17793.07|17793.88|17793.88|17793.88|17793.88|17793.07|17793.07|0
1605278800000|2020-11-13 14:46:40|17796.7|17796.7|17796.7|17796.7|17796.97|17796.97|17796.7|17796.7|0
1605278810000|2020-11-13 14:46:50|17797.11|17797.11|17797.92|17797.92|17797.92|17797.92|17797.11|17797.11|0
1605278820000|2020-11-13 14:47:00|17798.16|17798.16|17793.95|17793.95|17799.27|17799.27|17793.95|17793.95|0
1605278830000|2020-11-13 14:47:10|17794.76|17794.76|17794.73|17794.73|17795|17795|17794.31|17794.31|0
1605278840000|2020-11-13 14:47:20|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|17795.13|0
1605278860000|2020-11-13 14:47:40|17795.66|17795.66|17796.11|17796.11|17796.11|17796.11|17795.66|17795.66|0
1605278870000|2020-11-13 14:47:50|17796.62|17796.62|17796.62|17796.62|17796.62|17796.62|17796.62|17796.62|0
1605278880000|2020-11-13 14:48:00|17798.04|17798.04|17804.6|17804.6|17804.6|17804.6|17798.04|17798.04|0
1605278900000|2020-11-13 14:48:20|17804.86|17804.86|17802.03|17802.03|17804.86|17804.86|17802.03|17802.03|0
1605278910000|2020-11-13 14:48:30|17802.29|17802.29|17802.85|17802.85|17802.85|17802.85|17802.29|17802.29|0
1605278920000|2020-11-13 14:48:40|17808.5|17808.5|17808.93|17808.93|17809.23|17809.23|17808.5|17808.5|0
1605278930000|2020-11-13 14:48:50|17809.18|17809.18|17809.18|17809.18|17809.18|17809.18|17809.18|17809.18|0
1605278940000|2020-11-13 14:49:00|17807.75|17807.75|17799.28|17799.28|17807.75|17807.75|17799.05|17799.05|0
1605278950000|2020-11-13 14:49:10|17799.77|17799.77|17799.28|17799.28|17799.77|17799.77|17799.28|17799.28|0
1605278960000|2020-11-13 14:49:20|17804.93|17804.93|17795.25|17795.25|17804.93|17804.93|17795.25|17795.25|0
1605278970000|2020-11-13 14:49:30|17798.07|17798.07|17798.07|17798.07|17798.07|17798.07|17798.07|17798.07|0
1605279000000|2020-11-13 14:50:00|17797.36|17797.36|17798.4|17798.4|17798.4|17798.4|17797.36|17797.36|0
1605279010000|2020-11-13 14:50:10|17792.75|17792.75|17788.58|17788.58|17793.46|17793.46|17787.81|17787.81|0
1605279020000|2020-11-13 14:50:20|17788.99|17788.99|17790.25|17790.25|17790.25|17790.25|17788.99|17788.99|0
1605279030000|2020-11-13 14:50:30|17789.44|17789.44|17789.44|17789.44|17789.44|17789.44|17789.44|17789.44|0
1605279040000|2020-11-13 14:50:40|17788.98|17788.98|17788.98|17788.98|17788.98|17788.98|17788.98|17788.98|0
1605279050000|2020-11-13 14:50:50|17789.21|17789.21|17788.77|17788.77|17789.21|17789.21|17788.5|17788.5|0
1605279060000|2020-11-13 14:51:00|17789.48|17789.48|17789.38|17789.38|17789.9|17789.9|17789.38|17789.38|0
1605279070000|2020-11-13 14:51:10|17795.03|17795.03|17795.29|17795.29|17795.29|17795.29|17795.03|17795.03|0
1605279080000|2020-11-13 14:51:20|17794.89|17794.89|17796.22|17796.22|17796.22|17796.22|17794.43|17794.43|0
1605279090000|2020-11-13 14:51:30|17797.12|17797.12|17797.12|17797.12|17797.12|17797.12|17794.3|17794.3|0
1605279100000|2020-11-13 14:51:40|17791.47|17791.47|17791.73|17791.73|17791.73|17791.73|17791.47|17791.47|0
1605279120000|2020-11-13 14:52:00|17792|17792|17791.61|17791.61|17792|17792|17791.5|17791.5|0
1605279130000|2020-11-13 14:52:10|17792.51|17792.51|17791.96|17791.96|17792.51|17792.51|17791.96|17791.96|0
1605279140000|2020-11-13 14:52:20|17791.7|17791.7|17790.22|17790.22|17791.7|17791.7|17790.22|17790.22|0
1605279150000|2020-11-13 14:52:30|17790.46|17790.46|17793.05|17793.05|17793.28|17793.28|17790.22|17790.22|0
1605279160000|2020-11-13 14:52:40|17790.22|17790.22|17790.46|17790.46|17790.46|17790.46|17790.22|17790.22|0
1605279170000|2020-11-13 14:52:50|17790.86|17790.86|17792.8|17792.8|17792.8|17792.8|17790.86|17790.86|0
1605279180000|2020-11-13 14:53:00|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|17792.95|0
1605279210000|2020-11-13 14:53:30|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|0
1605279220000|2020-11-13 14:53:40|17797.83|17797.83|17796.32|17796.32|17797.83|17797.83|17796.32|17796.32|0
1605279240000|2020-11-13 14:54:00|17795.61|17795.61|17797.97|17797.97|17797.97|17797.97|17795.15|17795.15|0
1605279250000|2020-11-13 14:54:10|17797.73|17797.73|17797.73|17797.73|17797.73|17797.73|17797.73|17797.73|0
1605279260000|2020-11-13 14:54:20|17800.55|17800.55|17800.29|17800.29|17800.55|17800.55|17800.29|17800.29|0
1605279280000|2020-11-13 14:54:40|17803.12|17803.12|17805.94|17805.94|17805.94|17805.94|17803.12|17803.12|0
1605279290000|2020-11-13 14:54:50|17803.12|17803.12|17794.64|17794.64|17803.12|17803.12|17794.64|17794.64|0
1605279300000|2020-11-13 14:55:00|17791.82|17791.82|17806.46|17806.46|17806.46|17806.46|17791.82|17791.82|0
1605279310000|2020-11-13 14:55:10|17806.72|17806.72|17806.72|17806.72|17806.72|17806.72|17806.72|17806.72|0
1605279320000|2020-11-13 14:55:20|17807.43|17807.43|17808.41|17808.41|17808.41|17808.41|17807.43|17807.43|0
1605279340000|2020-11-13 14:55:40|17814.06|17814.06|17815.75|17815.75|17815.75|17815.75|17814.06|17814.06|0
1605279350000|2020-11-13 14:55:50|17816.21|17816.21|17813.38|17813.38|17816.21|17816.21|17810.56|17810.56|0
1605279380000|2020-11-13 14:56:20|17812.93|17812.93|17818.32|17818.32|17818.32|17818.32|17812.67|17812.67|0
1605279390000|2020-11-13 14:56:30|17824.23|17824.23|17822.85|17822.85|17824.23|17824.23|17822.59|17822.59|0
1605279400000|2020-11-13 14:56:40|17822.14|17822.14|17824.97|17824.97|17824.97|17824.97|17822.14|17822.14|0
1605279410000|2020-11-13 14:56:50|17824.2|17824.2|17824.23|17824.23|17824.45|17824.45|17824.2|17824.2|0
1605279420000|2020-11-13 14:57:00|17823.98|17823.98|17821.17|17821.17|17823.98|17823.98|17821.17|17821.17|0
1605279450000|2020-11-13 14:57:30|17820.89|17820.89|17820.18|17820.18|17820.89|17820.89|17820.18|17820.18|0
1605279460000|2020-11-13 14:57:40|17820.43|17820.43|17817.61|17817.61|17823.26|17823.26|17817.61|17817.61|0
1605279470000|2020-11-13 14:57:50|17814.78|17814.78|17811.96|17811.96|17814.78|17814.78|17811.96|17811.96|0
1605279480000|2020-11-13 14:58:00|17812.67|17812.67|17812.65|17812.65|17812.67|17812.67|17812.39|17812.39|0
1605279490000|2020-11-13 14:58:10|17813.37|17813.37|17813.37|17813.37|17813.37|17813.37|17813.37|17813.37|0
1605279500000|2020-11-13 14:58:20|17810.54|17810.54|17808.41|17808.41|17810.54|17810.54|17808.41|17808.41|0
1605279510000|2020-11-13 14:58:30|17816.88|17816.88|17803.66|17803.66|17816.88|17816.88|17803.66|17803.66|0
1605279520000|2020-11-13 14:58:40|17800.83|17800.83|17797.24|17797.24|17800.83|17800.83|17797.24|17797.24|0
1605279530000|2020-11-13 14:58:50|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|0
1605279540000|2020-11-13 14:59:00|17799.35|17799.35|17795|17795|17799.35|17799.35|17795|17795|0
1605279560000|2020-11-13 14:59:20|17806.3|17806.3|17806.19|17806.19|17806.3|17806.3|17806.19|17806.19|0
1605279570000|2020-11-13 14:59:30|17806.44|17806.44|17806.44|17806.44|17806.44|17806.44|17806.44|17806.44|0
1605279580000|2020-11-13 14:59:40|17806.66|17806.66|17806.66|17806.66|17806.92|17806.92|17806.66|17806.66|0
1605279590000|2020-11-13 14:59:50|17806.25|17806.25|17805.99|17805.99|17806.25|17806.25|17805.99|17805.99|0
1605279600000|2020-11-13 15:00:00|17808.82|17808.82|17808.71|17808.71|17808.82|17808.82|17808.71|17808.71|0
1605279610000|2020-11-13 15:00:10|17814.36|17814.36|17805.88|17805.88|17814.36|17814.36|17805.88|17805.88|0
1605279620000|2020-11-13 15:00:20|17805.48|17805.48|17805.48|17805.48|17805.48|17805.48|17805.48|17805.48|0
1605279630000|2020-11-13 15:00:30|17805.2|17805.2|17805.2|17805.2|17805.2|17805.2|17805.2|17805.2|0
1605279660000|2020-11-13 15:01:00|17810.85|17810.85|17806.6|17806.6|17810.85|17810.85|17806.6|17806.6|0
1605279670000|2020-11-13 15:01:10|17803.43|17803.43|17796.26|17796.26|17803.43|17803.43|17795.55|17795.55|0
1605279680000|2020-11-13 15:01:20|17795.55|17795.55|17794.2|17794.2|17795.55|17795.55|17794.2|17794.2|0
1605279690000|2020-11-13 15:01:30|17797.03|17797.03|17794.47|17794.47|17799.85|17799.85|17793.94|17793.94|0
1605279700000|2020-11-13 15:01:40|17797.78|17797.78|17797.78|17797.78|17797.78|17797.78|17797.78|17797.78|0
1605279710000|2020-11-13 15:01:50|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|0
1605279720000|2020-11-13 15:02:00|17795.45|17795.45|17795|17795|17795.45|17795.45|17795|17795|0
1605279730000|2020-11-13 15:02:10|17792.17|17792.17|17791.34|17791.34|17792.17|17792.17|17791.34|17791.34|0
1605279740000|2020-11-13 15:02:20|17791.23|17791.23|17786.39|17786.39|17791.23|17791.23|17786.39|17786.39|0
1605279750000|2020-11-13 15:02:30|17786.15|17786.15|17788.4|17788.4|17788.4|17788.4|17781.35|17781.35|0
1605279760000|2020-11-13 15:02:40|17791.22|17791.22|17791.94|17791.94|17791.94|17791.94|17791.22|17791.22|0
1605279770000|2020-11-13 15:02:50|17791.48|17791.48|17789.54|17789.54|17791.48|17791.48|17789.54|17789.54|0
1605279780000|2020-11-13 15:03:00|17787.11|17787.11|17781.46|17781.46|17787.11|17787.11|17781.46|17781.46|0
1605279790000|2020-11-13 15:03:10|17781.86|17781.86|17787.47|17787.47|17787.47|17787.47|17781.82|17781.82|0
1605279800000|2020-11-13 15:03:20|17784.64|17784.64|17784.24|17784.24|17784.64|17784.64|17784.24|17784.24|0
1605279820000|2020-11-13 15:03:40|17787.06|17787.06|17787.77|17787.77|17787.77|17787.77|17787.06|17787.06|0
1605279830000|2020-11-13 15:03:50|17788.99|17788.99|17788.99|17788.99|17788.99|17788.99|17788.99|17788.99|0
1605279840000|2020-11-13 15:04:00|17788.58|17788.58|17788.58|17788.58|17788.58|17788.58|17788.58|17788.58|0
1605279850000|2020-11-13 15:04:10|17788.84|17788.84|17789.55|17789.55|17789.55|17789.55|17788.84|17788.84|0
1605279870000|2020-11-13 15:04:30|17789.29|17789.29|17786.46|17786.46|17789.29|17789.29|17786.46|17786.46|0
1605279880000|2020-11-13 15:04:40|17786.2|17786.2|17786.2|17786.2|17786.2|17786.2|17786.2|17786.2|0
1605279890000|2020-11-13 15:04:50|17786.67|17786.67|17789.49|17789.49|17789.49|17789.49|17786.67|17786.67|0
1605279900000|2020-11-13 15:05:00|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|17789.75|0
1605279910000|2020-11-13 15:05:10|17791.88|17791.88|17792.14|17792.14|17792.14|17792.14|17791.43|17791.43|0
1605279920000|2020-11-13 15:05:20|17789.32|17789.32|17783.78|17783.78|17789.32|17789.32|17783.78|17783.78|0
1605279940000|2020-11-13 15:05:40|17784.3|17784.3|17784.56|17784.56|17784.56|17784.56|17784.3|17784.3|0
1605279950000|2020-11-13 15:05:50|17785.01|17785.01|17785.71|17785.71|17785.71|17785.71|17784.74|17784.74|0
1605279960000|2020-11-13 15:06:00|17785.96|17785.96|17786.68|17786.68|17786.68|17786.68|17785.71|17785.71|0
1605279970000|2020-11-13 15:06:10|17787.17|17787.17|17787.17|17787.17|17787.17|17787.17|17787.17|17787.17|0
1605279980000|2020-11-13 15:06:20|17786.65|17786.65|17783.83|17783.83|17786.65|17786.65|17783.83|17783.83|0
1605279990000|2020-11-13 15:06:30|17782.4|17782.4|17784.75|17784.75|17785.23|17785.23|17782.4|17782.4|0
1605280000000|2020-11-13 15:06:40|17783.85|17783.85|17785.01|17785.01|17785.01|17785.01|17783.85|17783.85|0
1605280010000|2020-11-13 15:06:50|17785.72|17785.72|17788.54|17788.54|17788.54|17788.54|17785.72|17785.72|0
1605280020000|2020-11-13 15:07:00|17791.37|17791.37|17792.58|17792.58|17792.58|17792.58|17791.37|17791.37|0
1605280050000|2020-11-13 15:07:30|17795.41|17795.41|17792.58|17792.58|17795.41|17795.41|17792.58|17792.58|0
1605280060000|2020-11-13 15:07:40|17792.13|17792.13|17791.87|17791.87|17792.13|17792.13|17791.87|17791.87|0
1605280070000|2020-11-13 15:07:50|17792.78|17792.78|17793.28|17793.28|17793.28|17793.28|17792.78|17792.78|0
1605280080000|2020-11-13 15:08:00|17793.75|17793.75|17793.87|17793.87|17794.28|17794.28|17793.75|17793.75|0
1605280090000|2020-11-13 15:08:10|17793.42|17793.42|17793.42|17793.42|17793.42|17793.42|17793.42|17793.42|0
1605280100000|2020-11-13 15:08:20|17793.14|17793.14|17793.86|17793.86|17793.86|17793.86|17793.14|17793.14|0
1605280130000|2020-11-13 15:08:50|17793.34|17793.34|17790.51|17790.51|17793.34|17793.34|17790.51|17790.51|0
1605280140000|2020-11-13 15:09:00|17791|17791|17790.99|17790.99|17791.27|17791.27|17790.99|17790.99|0
1605280150000|2020-11-13 15:09:10|17790.54|17790.54|17789.18|17789.18|17790.54|17790.54|17789.18|17789.18|0
1605280160000|2020-11-13 15:09:20|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|0
1605280170000|2020-11-13 15:09:30|17785.64|17785.64|17781.42|17781.42|17785.64|17785.64|17779.99|17779.99|0
1605280180000|2020-11-13 15:09:40|17781.18|17781.18|17781|17781|17781.18|17781.18|17780.47|17780.47|0
1605280200000|2020-11-13 15:10:00|17783.82|17783.82|17786.15|17786.15|17786.15|17786.15|17783.58|17783.58|0
1605280220000|2020-11-13 15:10:20|17785.49|17785.49|17785.49|17785.49|17785.49|17785.49|17785.49|17785.49|0
1605280250000|2020-11-13 15:10:50|17786.2|17786.2|17786.2|17786.2|17786.2|17786.2|17786.2|17786.2|0
1605280260000|2020-11-13 15:11:00|17785.49|17785.49|17788.31|17788.31|17788.31|17788.31|17785.49|17785.49|0
1605280270000|2020-11-13 15:11:10|17789.02|17789.02|17788.08|17788.08|17789.02|17789.02|17788.08|17788.08|0
1605280280000|2020-11-13 15:11:20|17790.91|17790.91|17790.1|17790.1|17790.91|17790.91|17790.1|17790.1|0
1605280290000|2020-11-13 15:11:30|17791.46|17791.46|17791.91|17791.91|17791.91|17791.91|17791.46|17791.46|0
1605280300000|2020-11-13 15:11:40|17791.46|17791.46|17787.86|17787.86|17791.46|17791.46|17787.86|17787.86|0
1605280310000|2020-11-13 15:11:50|17787.59|17787.59|17787.82|17787.82|17787.82|17787.82|17787.59|17787.59|0
1605280320000|2020-11-13 15:12:00|17787.36|17787.36|17786.6|17786.6|17787.36|17787.36|17786.6|17786.6|0
1605280340000|2020-11-13 15:12:20|17786.86|17786.86|17786.86|17786.86|17786.86|17786.86|17786.86|17786.86|0
1605280350000|2020-11-13 15:12:30|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|0
1605280360000|2020-11-13 15:12:40|17786.31|17786.31|17790.74|17790.74|17791.55|17791.55|17785.9|17785.9|0
1605280380000|2020-11-13 15:13:00|17793.57|17793.57|17793.97|17793.97|17793.97|17793.97|17793.57|17793.57|0
1605280400000|2020-11-13 15:13:20|17796.8|17796.8|17796.8|17796.8|17796.8|17796.8|17796.8|17796.8|0
1605280410000|2020-11-13 15:13:30|17797.06|17797.06|17802.3|17802.3|17802.3|17802.3|17797.06|17797.06|0
1605280420000|2020-11-13 15:13:40|17798.54|17798.54|17797.31|17797.31|17798.54|17798.54|17797.31|17797.31|0
1605280430000|2020-11-13 15:13:50|17796.6|17796.6|17795.42|17795.42|17796.6|17796.6|17795.42|17795.42|0
1605280440000|2020-11-13 15:14:00|17794.47|17794.47|17796.35|17796.35|17796.84|17796.84|17794.01|17794.01|0
1605280450000|2020-11-13 15:14:10|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|0
1605280460000|2020-11-13 15:14:20|17796.34|17796.34|17796.34|17796.34|17796.34|17796.34|17796.34|17796.34|0
1605280470000|2020-11-13 15:14:30|17795.78|17795.78|17798.61|17798.61|17798.61|17798.61|17795.78|17795.78|0
1605280480000|2020-11-13 15:14:40|17797.56|17797.56|17800.39|17800.39|17800.39|17800.39|17797.56|17797.56|0
1605280490000|2020-11-13 15:14:50|17800.61|17800.61|17800.61|17800.61|17800.61|17800.61|17800.61|17800.61|0
1605280500000|2020-11-13 15:15:00|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|0
1605280510000|2020-11-13 15:15:10|17802.94|17802.94|17804.55|17804.55|17805.77|17805.77|17802.94|17802.94|0
1605280520000|2020-11-13 15:15:20|17804.15|17804.15|17804.15|17804.15|17804.15|17804.15|17804.15|17804.15|0
1605280530000|2020-11-13 15:15:30|17803.34|17803.34|17803.34|17803.34|17803.34|17803.34|17803.34|17803.34|0
1605280540000|2020-11-13 15:15:40|17806.16|17806.16|17808.5|17808.5|17808.5|17808.5|17805.67|17805.67|0
1605280550000|2020-11-13 15:15:50|17808.24|17808.24|17807.7|17807.7|17808.24|17808.24|17807.7|17807.7|0
1605280560000|2020-11-13 15:16:00|17810.52|17810.52|17810.52|17810.52|17810.52|17810.52|17810.52|17810.52|0
1605280570000|2020-11-13 15:16:10|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|0
1605280590000|2020-11-13 15:16:30|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|17810.22|0
1605280600000|2020-11-13 15:16:40|17813.04|17813.04|17813.04|17813.04|17813.04|17813.04|17813.04|17813.04|0
1605280620000|2020-11-13 15:17:00|17812.33|17812.33|17806.42|17806.42|17812.33|17812.33|17806.42|17806.42|0
1605280630000|2020-11-13 15:17:10|17806.17|17806.17|17807.94|17807.94|17807.94|17807.94|17805.91|17805.91|0
1605280640000|2020-11-13 15:17:20|17807.69|17807.69|17807.69|17807.69|17807.69|17807.69|17807.69|17807.69|0
1605280650000|2020-11-13 15:17:30|17806.91|17806.91|17806.64|17806.64|17806.91|17806.91|17806.64|17806.64|0
1605280660000|2020-11-13 15:17:40|17805.07|17805.07|17803.9|17803.9|17805.07|17805.07|17803.9|17803.9|0
1605280690000|2020-11-13 15:18:10|17806.72|17806.72|17806.58|17806.58|17806.72|17806.72|17806.32|17806.32|0
1605280710000|2020-11-13 15:18:30|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|17806.33|0
1605280720000|2020-11-13 15:18:40|17806.08|17806.08|17806.31|17806.31|17806.31|17806.31|17806.08|17806.08|0
1605280730000|2020-11-13 15:18:50|17805.79|17805.79|17803.58|17803.58|17805.79|17805.79|17803.58|17803.58|0
1605280740000|2020-11-13 15:19:00|17804.03|17804.03|17801.63|17801.63|17804.31|17804.31|17801.14|17801.14|0
1605280750000|2020-11-13 15:19:10|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|0
1605280760000|2020-11-13 15:19:20|17796.23|17796.23|17791.1|17791.1|17796.23|17796.23|17790.58|17790.58|0
1605280790000|2020-11-13 15:19:50|17788.28|17788.28|17785.45|17785.45|17788.28|17788.28|17785.45|17785.45|0
1605280800000|2020-11-13 15:20:00|17788.28|17788.28|17789.68|17789.68|17791.1|17791.1|17788.28|17788.28|0
1605280810000|2020-11-13 15:20:10|17789.4|17789.4|17788.72|17788.72|17789.4|17789.4|17788.72|17788.72|0
1605280820000|2020-11-13 15:20:20|17788.26|17788.26|17786.55|17786.55|17788.97|17788.97|17786.15|17786.15|0
1605280830000|2020-11-13 15:20:30|17786.96|17786.96|17789.77|17789.77|17792.61|17792.61|17786.96|17786.96|0
1605280840000|2020-11-13 15:20:40|17789.36|17789.36|17786.47|17786.47|17789.36|17789.36|17785.76|17785.76|0
1605280850000|2020-11-13 15:20:50|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|0
1605280860000|2020-11-13 15:21:00|17789|17789|17793.13|17793.13|17793.13|17793.13|17789|17789|0
1605280870000|2020-11-13 15:21:10|17793.58|17793.58|17794.29|17794.29|17794.29|17794.29|17793.58|17793.58|0
1605280880000|2020-11-13 15:21:20|17793.58|17793.58|17793.58|17793.58|17793.58|17793.58|17793.58|17793.58|0
1605280890000|2020-11-13 15:21:30|17792.16|17792.16|17796.4|17796.4|17796.4|17796.4|17792.16|17792.16|0
1605280900000|2020-11-13 15:21:40|17795.88|17795.88|17795.88|17795.88|17795.88|17795.88|17795.88|17795.88|0
1605280910000|2020-11-13 15:21:50|17798.01|17798.01|17796.59|17796.59|17798.01|17798.01|17796.59|17796.59|0
1605280920000|2020-11-13 15:22:00|17790.94|17790.94|17790.12|17790.12|17790.94|17790.94|17790.12|17790.12|0
1605280930000|2020-11-13 15:22:10|17790.83|17790.83|17789.56|17789.56|17790.83|17790.83|17789.33|17789.33|0
1605280940000|2020-11-13 15:22:20|17789.79|17789.79|17790.02|17790.02|17790.02|17790.02|17789.79|17789.79|0
1605280950000|2020-11-13 15:22:30|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|17790.73|0
1605280970000|2020-11-13 15:22:50|17790.18|17790.18|17788.97|17788.97|17790.18|17790.18|17788.97|17788.97|0
1605280980000|2020-11-13 15:23:00|17783.32|17783.32|17782.73|17782.73|17783.72|17783.72|17780.9|17780.9|0
1605281010000|2020-11-13 15:23:30|17779.9|17779.9|17779.9|17779.9|17779.9|17779.9|17779.9|17779.9|0
1605281040000|2020-11-13 15:24:00|17777.08|17777.08|17777.98|17777.98|17777.98|17777.98|17777.08|17777.08|0
1605281050000|2020-11-13 15:24:10|17779.4|17779.4|17779.17|17779.17|17779.4|17779.4|17779.17|17779.17|0
1605281070000|2020-11-13 15:24:30|17776.84|17776.84|17779.67|17779.67|17782.49|17782.49|17776.84|17776.84|0
1605281100000|2020-11-13 15:25:00|17780.07|17780.07|17777.14|17777.14|17780.07|17780.07|17777.14|17777.14|0
1605281110000|2020-11-13 15:25:10|17779.96|17779.96|17779.96|17779.96|17779.96|17779.96|17779.96|17779.96|0
1605281120000|2020-11-13 15:25:20|17779.7|17779.7|17785.08|17785.08|17785.08|17785.08|17779.43|17779.43|0
1605281130000|2020-11-13 15:25:30|17783.76|17783.76|17783.76|17783.76|17783.76|17783.76|17783.76|17783.76|0
1605281140000|2020-11-13 15:25:40|17784.22|17784.22|17784.67|17784.67|17784.67|17784.67|17784.22|17784.22|0
1605281150000|2020-11-13 15:25:50|17784.42|17784.42|17784.42|17784.42|17784.42|17784.42|17784.42|17784.42|0
1605281180000|2020-11-13 15:26:20|17784.15|17784.15|17784.39|17784.39|17784.39|17784.39|17783.89|17783.89|0
1605281190000|2020-11-13 15:26:30|17784.5|17784.5|17785.92|17785.92|17785.92|17785.92|17784.5|17784.5|0
1605281200000|2020-11-13 15:26:40|17786.18|17786.18|17786.18|17786.18|17786.18|17786.18|17786.18|17786.18|0
1605281210000|2020-11-13 15:26:50|17786.67|17786.67|17786.22|17786.22|17786.67|17786.67|17786.22|17786.22|0
1605281220000|2020-11-13 15:27:00|17785.51|17785.51|17783.17|17783.17|17785.75|17785.75|17782.48|17782.48|0
1605281230000|2020-11-13 15:27:10|17782.91|17782.91|17777.26|17777.26|17782.91|17782.91|17777.26|17777.26|0
1605281250000|2020-11-13 15:27:30|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|0
1605281260000|2020-11-13 15:27:40|17778.18|17778.18|17778.18|17778.18|17778.18|17778.18|17778.18|17778.18|0
1605281270000|2020-11-13 15:27:50|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|0
1605281280000|2020-11-13 15:28:00|17778.72|17778.72|17780.21|17780.21|17780.21|17780.21|17778.72|17778.72|0
1605281300000|2020-11-13 15:28:20|17783.04|17783.04|17783.52|17783.52|17783.52|17783.52|17783.04|17783.04|0
1605281320000|2020-11-13 15:28:40|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|0
1605281330000|2020-11-13 15:28:50|17781.1|17781.1|17781.5|17781.5|17781.5|17781.5|17781.1|17781.1|0
1605281340000|2020-11-13 15:29:00|17782.21|17782.21|17782.21|17782.21|17782.21|17782.21|17782.21|17782.21|0
1605281350000|2020-11-13 15:29:10|17782.49|17782.49|17791.64|17791.64|17791.64|17791.64|17782.49|17782.49|0
1605281360000|2020-11-13 15:29:20|17791.08|17791.08|17791.08|17791.08|17791.08|17791.08|17791.08|17791.08|0
1605281380000|2020-11-13 15:29:40|17788.26|17788.26|17788.66|17788.66|17788.66|17788.66|17788.26|17788.26|0
1605281390000|2020-11-13 15:29:50|17790.81|17790.81|17791.08|17791.08|17791.34|17791.34|17790.81|17790.81|0
1605281400000|2020-11-13 15:30:00|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|0
1605281410000|2020-11-13 15:30:10|17794.13|17794.13|17794.33|17794.33|17794.33|17794.33|17793.42|17793.42|0
1605281420000|2020-11-13 15:30:20|17793.62|17793.62|17793.62|17793.62|17793.62|17793.62|17793.62|17793.62|0
1605281430000|2020-11-13 15:30:30|17793.36|17793.36|17793.81|17793.81|17793.81|17793.81|17793.36|17793.36|0
1605281440000|2020-11-13 15:30:40|17796.63|17796.63|17793.81|17793.81|17796.63|17796.63|17793.81|17793.81|0
1605281450000|2020-11-13 15:30:50|17794.26|17794.26|17791.44|17791.44|17794.26|17794.26|17791.44|17791.44|0
1605281460000|2020-11-13 15:31:00|17788.61|17788.61|17786.1|17786.1|17788.61|17788.61|17785.69|17785.69|0
1605281470000|2020-11-13 15:31:10|17785.63|17785.63|17784.92|17784.92|17785.63|17785.63|17784.92|17784.92|0
1605281480000|2020-11-13 15:31:20|17785.15|17785.15|17785.15|17785.15|17785.15|17785.15|17785.15|17785.15|0
1605281490000|2020-11-13 15:31:30|17784.88|17784.88|17784.43|17784.43|17784.88|17784.88|17784.43|17784.43|0
1605281500000|2020-11-13 15:31:40|17784.89|17784.89|17784.18|17784.18|17784.89|17784.89|17784.18|17784.18|0
1605281510000|2020-11-13 15:31:50|17781.35|17781.35|17781.61|17781.61|17781.61|17781.61|17781.35|17781.35|0
1605281520000|2020-11-13 15:32:00|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|0
1605281530000|2020-11-13 15:32:10|17784.18|17784.18|17788.08|17788.08|17788.08|17788.08|17784.18|17784.18|0
1605281540000|2020-11-13 15:32:20|17793.73|17793.73|17793.73|17793.73|17793.73|17793.73|17793.73|17793.73|0
1605281550000|2020-11-13 15:32:30|17794.19|17794.19|17792.71|17792.71|17794.19|17794.19|17792.71|17792.71|0
1605281560000|2020-11-13 15:32:40|17792.99|17792.99|17792.99|17792.99|17792.99|17792.99|17792.99|17792.99|0
1605281570000|2020-11-13 15:32:50|17793.8|17793.8|17793.8|17793.8|17793.8|17793.8|17793.8|17793.8|0
1605281580000|2020-11-13 15:33:00|17794.35|17794.35|17796.84|17796.84|17796.84|17796.84|17794.35|17794.35|0
1605281590000|2020-11-13 15:33:10|17797.39|17797.39|17796.94|17796.94|17797.39|17797.39|17796.94|17796.94|0
1605281600000|2020-11-13 15:33:20|17802.59|17802.59|17804.21|17804.21|17804.21|17804.21|17802.59|17802.59|0
1605281610000|2020-11-13 15:33:30|17807.03|17807.03|17808.45|17808.45|17808.45|17808.45|17807.03|17807.03|0
1605281620000|2020-11-13 15:33:40|17805.63|17805.63|17809.86|17809.86|17809.86|17809.86|17805.63|17805.63|0
1605281630000|2020-11-13 15:33:50|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|0
1605281640000|2020-11-13 15:34:00|17809.41|17809.41|17810.07|17810.07|17810.07|17810.07|17809.41|17809.41|0
1605281650000|2020-11-13 15:34:10|17810.85|17810.85|17811.67|17811.67|17811.67|17811.67|17810.85|17810.85|0
1605281660000|2020-11-13 15:34:20|17812.12|17812.12|17812.12|17812.12|17812.12|17812.12|17812.12|17812.12|0
1605281680000|2020-11-13 15:34:40|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|0
1605281690000|2020-11-13 15:34:50|17809.82|17809.82|17810.34|17810.34|17810.6|17810.6|17809.82|17809.82|0
1605281700000|2020-11-13 15:35:00|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|0
1605281710000|2020-11-13 15:35:10|17806.99|17806.99|17806.54|17806.54|17806.99|17806.99|17806.28|17806.28|0
1605281720000|2020-11-13 15:35:20|17806.8|17806.8|17806.09|17806.09|17806.8|17806.8|17806.09|17806.09|0
1605281730000|2020-11-13 15:35:30|17805.84|17805.84|17806.25|17806.25|17806.25|17806.25|17805.84|17805.84|0
1605281740000|2020-11-13 15:35:40|17805.99|17805.99|17805.99|17805.99|17805.99|17805.99|17805.99|17805.99|0
1605281750000|2020-11-13 15:35:50|17806.45|17806.45|17806.45|17806.45|17806.45|17806.45|17806.45|17806.45|0
1605281760000|2020-11-13 15:36:00|17802.79|17802.79|17802.79|17802.79|17802.79|17802.79|17802.79|17802.79|0
1605281770000|2020-11-13 15:36:10|17802.05|17802.05|17796.61|17796.61|17802.05|17802.05|17796.61|17796.61|0
1605281780000|2020-11-13 15:36:20|17796.87|17796.87|17797.58|17797.58|17797.58|17797.58|17796.87|17796.87|0
1605281800000|2020-11-13 15:36:40|17803.23|17803.23|17800.4|17800.4|17803.23|17803.23|17800.4|17800.4|0
1605281820000|2020-11-13 15:37:00|17799.95|17799.95|17800.4|17800.4|17800.4|17800.4|17799.95|17799.95|0
1605281840000|2020-11-13 15:37:20|17797.58|17797.58|17794.76|17794.76|17797.58|17797.58|17794.76|17794.76|0
1605281850000|2020-11-13 15:37:30|17794.48|17794.48|17794.48|17794.48|17794.48|17794.48|17794.48|17794.48|0
1605281880000|2020-11-13 15:38:00|17794.22|17794.22|17789.04|17789.04|17794.22|17794.22|17789.04|17789.04|0
1605281890000|2020-11-13 15:38:10|17788.63|17788.63|17788.23|17788.23|17788.63|17788.63|17788.23|17788.23|0
1605281900000|2020-11-13 15:38:20|17788.68|17788.68|17788.41|17788.41|17788.68|17788.68|17788.41|17788.41|0
1605281910000|2020-11-13 15:38:30|17787.7|17787.7|17786.08|17786.08|17787.7|17787.7|17786.08|17786.08|0
1605281920000|2020-11-13 15:38:40|17785.83|17785.83|17785.56|17785.56|17785.83|17785.83|17785.56|17785.56|0
1605281930000|2020-11-13 15:38:50|17788.38|17788.38|17788.14|17788.14|17788.38|17788.38|17788.14|17788.14|0
1605281940000|2020-11-13 15:39:00|17785.31|17785.31|17781.79|17781.79|17785.31|17785.31|17781.79|17781.79|0
1605281950000|2020-11-13 15:39:10|17780.98|17780.98|17776.64|17776.64|17780.98|17780.98|17776.64|17776.64|0
1605281960000|2020-11-13 15:39:20|17779.46|17779.46|17779.91|17779.91|17779.91|17779.91|17779.46|17779.46|0
1605281970000|2020-11-13 15:39:30|17777.09|17777.09|17776.6|17776.6|17777.09|17777.09|17776.6|17776.6|0
1605281980000|2020-11-13 15:39:40|17776.14|17776.14|17776.64|17776.64|17776.64|17776.64|17776.14|17776.14|0
1605281990000|2020-11-13 15:39:50|17775.21|17775.21|17775.92|17775.92|17775.92|17775.92|17775.21|17775.21|0
1605282000000|2020-11-13 15:40:00|17775.43|17775.43|17775.43|17775.43|17775.43|17775.43|17775.43|17775.43|0
1605282010000|2020-11-13 15:40:10|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|17775.89|0
1605282020000|2020-11-13 15:40:20|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|0
1605282030000|2020-11-13 15:40:30|17777.19|17777.19|17776.28|17776.28|17777.19|17777.19|17776.28|17776.28|0
1605282040000|2020-11-13 15:40:40|17775.83|17775.83|17774.92|17774.92|17775.83|17775.83|17774.92|17774.92|0
1605282050000|2020-11-13 15:40:50|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|17775.41|0
1605282060000|2020-11-13 15:41:00|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|0
1605282070000|2020-11-13 15:41:10|17772.99|17772.99|17772.54|17772.54|17772.99|17772.99|17772.54|17772.54|0
1605282080000|2020-11-13 15:41:20|17772.14|17772.14|17772.14|17772.14|17772.14|17772.14|17772.14|17772.14|0
1605282090000|2020-11-13 15:41:30|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|0
1605282110000|2020-11-13 15:41:50|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|0
1605282120000|2020-11-13 15:42:00|17770.04|17770.04|17770.93|17770.93|17772.42|17772.42|17770.04|17770.04|0
1605282130000|2020-11-13 15:42:10|17770.65|17770.65|17770.2|17770.2|17770.65|17770.65|17770.2|17770.2|0
1605282140000|2020-11-13 15:42:20|17775.85|17775.85|17776.3|17776.3|17776.3|17776.3|17775.85|17775.85|0
1605282160000|2020-11-13 15:42:40|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|17776.76|0
1605282170000|2020-11-13 15:42:50|17776.35|17776.35|17776.35|17776.35|17776.35|17776.35|17776.35|17776.35|0
1605282200000|2020-11-13 15:43:20|17776.8|17776.8|17778.18|17778.18|17778.18|17778.18|17776.8|17776.8|0
1605282210000|2020-11-13 15:43:30|17778.59|17778.59|17779.26|17779.26|17779.26|17779.26|17778.59|17778.59|0
1605282220000|2020-11-13 15:43:40|17778.55|17778.55|17776.5|17776.5|17778.55|17778.55|17776.5|17776.5|0
1605282230000|2020-11-13 15:43:50|17776.1|17776.1|17775.69|17775.69|17776.1|17776.1|17775.69|17775.69|0
1605282240000|2020-11-13 15:44:00|17776.4|17776.4|17776.81|17776.81|17776.81|17776.81|17776.4|17776.4|0
1605282250000|2020-11-13 15:44:10|17777.26|17777.26|17777.26|17777.26|17777.26|17777.26|17777.26|17777.26|0
1605282260000|2020-11-13 15:44:20|17777.15|17777.15|17777.15|17777.15|17777.15|17777.15|17777.15|17777.15|0
1605282280000|2020-11-13 15:44:40|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|0
1605282290000|2020-11-13 15:44:50|17778.57|17778.57|17778.57|17778.57|17778.57|17778.57|17778.57|17778.57|0
1605282300000|2020-11-13 15:45:00|17778.98|17778.98|17779.96|17779.96|17779.96|17779.96|17778.98|17778.98|0
1605282310000|2020-11-13 15:45:10|17779.5|17779.5|17779.5|17779.5|17779.5|17779.5|17779.5|17779.5|0
1605282320000|2020-11-13 15:45:20|17779.05|17779.05|17778.79|17778.79|17779.05|17779.05|17778.79|17778.79|0
1605282330000|2020-11-13 15:45:30|17778.53|17778.53|17778.53|17778.53|17778.53|17778.53|17778.53|17778.53|0
1605282340000|2020-11-13 15:45:40|17778|17778|17778|17778|17778|17778|17778|17778|0
1605282350000|2020-11-13 15:45:50|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|0
1605282360000|2020-11-13 15:46:00|17775.24|17775.24|17774.27|17774.27|17775.24|17775.24|17773.82|17773.82|0
1605282370000|2020-11-13 15:46:10|17774.01|17774.01|17772.49|17772.49|17774.01|17774.01|17772.49|17772.49|0
1605282380000|2020-11-13 15:46:20|17772.77|17772.77|17771.86|17771.86|17772.77|17772.77|17771.86|17771.86|0
1605282400000|2020-11-13 15:46:40|17771.6|17771.6|17771.6|17771.6|17771.6|17771.6|17771.6|17771.6|0
1605282410000|2020-11-13 15:46:50|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|0
1605282420000|2020-11-13 15:47:00|17772.08|17772.08|17772.8|17772.8|17772.82|17772.82|17772.08|17772.08|0
1605282430000|2020-11-13 15:47:10|17773.2|17773.2|17773.2|17773.2|17773.2|17773.2|17773.2|17773.2|0
1605282440000|2020-11-13 15:47:20|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|0
1605282470000|2020-11-13 15:47:50|17770.61|17770.61|17766.52|17766.52|17771.91|17771.91|17766.52|17766.52|0
1605282480000|2020-11-13 15:48:00|17766.77|17766.77|17767.22|17767.22|17767.22|17767.22|17766.77|17766.77|0
1605282500000|2020-11-13 15:48:20|17767.5|17767.5|17767.5|17767.5|17767.5|17767.5|17767.5|17767.5|0
1605282520000|2020-11-13 15:48:40|17767.75|17767.75|17767.75|17767.75|17768.01|17768.01|17767.75|17767.75|0
1605282530000|2020-11-13 15:48:50|17767.49|17767.49|17766.53|17766.53|17767.49|17767.49|17766.53|17766.53|0
1605282560000|2020-11-13 15:49:20|17763.7|17763.7|17763.7|17763.7|17763.7|17763.7|17763.7|17763.7|0
1605282570000|2020-11-13 15:49:30|17763.98|17763.98|17766.07|17766.07|17766.07|17766.07|17763.24|17763.24|0
1605282580000|2020-11-13 15:49:40|17765.36|17765.36|17763.93|17763.93|17765.36|17765.36|17763.93|17763.93|0
1605282590000|2020-11-13 15:49:50|17763.82|17763.82|17766.65|17766.65|17766.65|17766.65|17763.82|17763.82|0
1605282600000|2020-11-13 15:50:00|17769.47|17769.47|17769.47|17769.47|17769.47|17769.47|17769.47|17769.47|0
1605282610000|2020-11-13 15:50:10|17768.11|17768.11|17768.11|17768.11|17768.11|17768.11|17768.11|17768.11|0
1605282620000|2020-11-13 15:50:20|17768.22|17768.22|17768.22|17768.22|17768.22|17768.22|17768.22|17768.22|0
1605282630000|2020-11-13 15:50:30|17767.96|17767.96|17767.96|17767.96|17767.96|17767.96|17767.96|17767.96|0
1605282650000|2020-11-13 15:50:50|17768.42|17768.42|17768.42|17768.42|17768.42|17768.42|17768.42|17768.42|0
1605282680000|2020-11-13 15:51:20|17767.71|17767.71|17762.72|17762.72|17768.11|17768.11|17762.01|17762.01|0
1605282690000|2020-11-13 15:51:30|17763.17|17763.17|17764.57|17764.57|17766|17766|17763.17|17763.17|0
1605282700000|2020-11-13 15:51:40|17764.31|17764.31|17764.2|17764.2|17764.31|17764.31|17764.2|17764.2|0
1605282710000|2020-11-13 15:51:50|17763.96|17763.96|17763.96|17763.96|17763.96|17763.96|17763.96|17763.96|0
1605282730000|2020-11-13 15:52:10|17764.67|17764.67|17764.67|17764.67|17764.67|17764.67|17764.67|17764.67|0
1605282740000|2020-11-13 15:52:20|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|0
1605282770000|2020-11-13 15:52:50|17764.67|17764.67|17764.67|17764.67|17764.67|17764.67|17764.67|17764.67|0
1605282780000|2020-11-13 15:53:00|17764.26|17764.26|17765.68|17765.68|17765.68|17765.68|17764.26|17764.26|0
1605282790000|2020-11-13 15:53:10|17764.78|17764.78|17764.69|17764.69|17765.23|17765.23|17764.69|17764.69|0
1605282810000|2020-11-13 15:53:30|17764.24|17764.24|17764.97|17764.97|17764.97|17764.97|17764.24|17764.24|0
1605282820000|2020-11-13 15:53:40|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|17765.2|0
1605282830000|2020-11-13 15:53:50|17764.71|17764.71|17764.71|17764.71|17764.71|17764.71|17764.71|17764.71|0
1605282840000|2020-11-13 15:54:00|17764.43|17764.43|17764.43|17764.43|17764.43|17764.43|17764.43|17764.43|0
1605282850000|2020-11-13 15:54:10|17763.98|17763.98|17764.69|17764.69|17764.69|17764.69|17763.98|17763.98|0
1605282880000|2020-11-13 15:54:40|17764.97|17764.97|17765.83|17765.83|17765.83|17765.83|17764.97|17764.97|0
1605282890000|2020-11-13 15:54:50|17766.09|17766.09|17766.09|17766.09|17766.09|17766.09|17766.09|17766.09|0
1605282900000|2020-11-13 15:55:00|17766.35|17766.35|17766.71|17766.71|17767.16|17767.16|17766.35|17766.35|0
1605282910000|2020-11-13 15:55:10|17767.61|17767.61|17767.61|17767.61|17767.61|17767.61|17767.61|17767.61|0
1605282930000|2020-11-13 15:55:30|17767.16|17767.16|17772.81|17772.81|17772.81|17772.81|17767.16|17767.16|0
1605282940000|2020-11-13 15:55:40|17775.63|17775.63|17775.38|17775.38|17775.63|17775.63|17775.38|17775.38|0
1605282950000|2020-11-13 15:55:50|17775.83|17775.83|17775.83|17775.83|17775.83|17775.83|17775.83|17775.83|0
1605282960000|2020-11-13 15:56:00|17778.66|17778.66|17781.74|17781.74|17781.74|17781.74|17778.66|17778.66|0
1605282970000|2020-11-13 15:56:10|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|0
1605282980000|2020-11-13 15:56:20|17780.72|17780.72|17780.43|17780.43|17781.17|17781.17|17780.03|17780.03|0
1605282990000|2020-11-13 15:56:30|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|0
1605283000000|2020-11-13 15:56:40|17779.95|17779.95|17779.95|17779.95|17779.95|17779.95|17779.95|17779.95|0
1605283020000|2020-11-13 15:57:00|17780.48|17780.48|17780.48|17780.48|17780.74|17780.74|17780.48|17780.48|0
1605283030000|2020-11-13 15:57:10|17780.07|17780.07|17779.84|17779.84|17780.07|17780.07|17779.62|17779.62|0
1605283050000|2020-11-13 15:57:30|17780.29|17780.29|17780.03|17780.03|17780.29|17780.29|17780.03|17780.03|0
1605283070000|2020-11-13 15:57:50|17779.75|17779.75|17779.75|17779.75|17779.75|17779.75|17779.75|17779.75|0
1605283080000|2020-11-13 15:58:00|17778.77|17778.77|17776.87|17776.87|17778.77|17778.77|17775.96|17775.96|0
1605283090000|2020-11-13 15:58:10|17776.06|17776.06|17778.88|17778.88|17778.88|17778.88|17775.8|17775.8|0
1605283110000|2020-11-13 15:58:30|17777.9|17777.9|17777.67|17777.67|17777.9|17777.9|17777.67|17777.67|0
1605283120000|2020-11-13 15:58:40|17777.39|17777.39|17776.16|17776.16|17777.39|17777.39|17776.16|17776.16|0
1605283130000|2020-11-13 15:58:50|17775.94|17775.94|17778.65|17778.65|17778.76|17778.76|17775.94|17775.94|0
1605283140000|2020-11-13 15:59:00|17777.44|17777.44|17777.44|17777.44|17777.44|17777.44|17777.44|17777.44|0
1605283150000|2020-11-13 15:59:10|17780.26|17780.26|17780.46|17780.46|17780.46|17780.46|17780.01|17780.01|0
1605283170000|2020-11-13 15:59:30|17780.87|17780.87|17781.68|17781.68|17781.68|17781.68|17780.87|17780.87|0
1605283180000|2020-11-13 15:59:40|17780.7|17780.7|17780.7|17780.7|17780.7|17780.7|17780.7|17780.7|0
1605283190000|2020-11-13 15:59:50|17777.88|17777.88|17775.33|17775.33|17777.88|17777.88|17775.05|17775.05|0
1605283200000|2020-11-13 16:00:00|17778.16|17778.16|17779.84|17779.84|17779.84|17779.84|17778.16|17778.16|0
1605283210000|2020-11-13 16:00:10|17780.1|17780.1|17779.69|17779.69|17780.1|17780.1|17779.69|17779.69|0
1605283220000|2020-11-13 16:00:20|17780.19|17780.19|17779.75|17779.75|17780.46|17780.46|17779.75|17779.75|0
1605283230000|2020-11-13 16:00:30|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|17780.16|0
1605283270000|2020-11-13 16:01:10|17780.97|17780.97|17782.13|17782.13|17782.13|17782.13|17780.97|17780.97|0
1605283280000|2020-11-13 16:01:20|17782.59|17782.59|17783.86|17783.86|17783.86|17783.86|17782.59|17782.59|0
1605283290000|2020-11-13 16:01:30|17784.12|17784.12|17784.12|17784.12|17784.12|17784.12|17784.12|17784.12|0
1605283320000|2020-11-13 16:02:00|17784.36|17784.36|17783.66|17783.66|17784.36|17784.36|17780.84|17780.84|0
1605283330000|2020-11-13 16:02:10|17786.49|17786.49|17789.05|17789.05|17789.51|17789.51|17786.23|17786.23|0
1605283340000|2020-11-13 16:02:20|17788.79|17788.79|17791.62|17791.62|17791.62|17791.62|17788.79|17788.79|0
1605283350000|2020-11-13 16:02:30|17791.16|17791.16|17793.99|17793.99|17793.99|17793.99|17791.16|17791.16|0
1605283370000|2020-11-13 16:02:50|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|17794.22|0
1605283380000|2020-11-13 16:03:00|17794.5|17794.5|17794.52|17794.52|17794.52|17794.52|17794.27|17794.27|0
1605283400000|2020-11-13 16:03:20|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|0
1605283410000|2020-11-13 16:03:30|17793.26|17793.26|17792.98|17792.98|17793.26|17793.26|17792.98|17792.98|0
1605283420000|2020-11-13 16:03:40|17792.72|17792.72|17792.72|17792.72|17792.72|17792.72|17792.72|17792.72|0
1605283430000|2020-11-13 16:03:50|17792.49|17792.49|17792.49|17792.49|17792.49|17792.49|17792.49|17792.49|0
1605283440000|2020-11-13 16:04:00|17792.21|17792.21|17790.17|17790.17|17792.21|17792.21|17790.17|17790.17|0
1605283450000|2020-11-13 16:04:10|17789.72|17789.72|17789.72|17789.72|17789.72|17789.72|17789.72|17789.72|0
1605283470000|2020-11-13 16:04:30|17789.99|17789.99|17789.99|17789.99|17789.99|17789.99|17789.99|17789.99|0
1605283490000|2020-11-13 16:04:50|17790.25|17790.25|17789.79|17789.79|17790.25|17790.25|17789.79|17789.79|0
1605283500000|2020-11-13 16:05:00|17790.5|17790.5|17791.62|17791.62|17791.62|17791.62|17790.5|17790.5|0
1605283510000|2020-11-13 16:05:10|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|17792.11|0
1605283520000|2020-11-13 16:05:20|17791.86|17791.86|17790.44|17790.44|17791.86|17791.86|17790.44|17790.44|0
1605283530000|2020-11-13 16:05:30|17790.7|17790.7|17790.7|17790.7|17790.7|17790.7|17790.7|17790.7|0
1605283540000|2020-11-13 16:05:40|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17789.44|17789.44|0
1605283550000|2020-11-13 16:05:50|17790|17790|17790|17790|17790|17790|17790|17790|0
1605283560000|2020-11-13 16:06:00|17790.71|17790.71|17790.98|17790.98|17790.98|17790.98|17790.71|17790.71|0
1605283570000|2020-11-13 16:06:10|17790.47|17790.47|17790.06|17790.06|17790.47|17790.47|17790.06|17790.06|0
1605283580000|2020-11-13 16:06:20|17790.77|17790.77|17792.72|17792.72|17792.99|17792.99|17790.77|17790.77|0
1605283600000|2020-11-13 16:06:40|17795.54|17795.54|17798.37|17798.37|17801.19|17801.19|17795.54|17795.54|0
1605283610000|2020-11-13 16:06:50|17798.1|17798.1|17803.3|17803.3|17803.75|17803.75|17798.1|17798.1|0
1605283620000|2020-11-13 16:07:00|17802.23|17802.23|17808.6|17808.6|17808.6|17808.6|17802.23|17802.23|0
1605283640000|2020-11-13 16:07:20|17809.05|17809.05|17803.4|17803.4|17809.05|17809.05|17803.4|17803.4|0
1605283650000|2020-11-13 16:07:30|17803.95|17803.95|17804.9|17804.9|17804.9|17804.9|17803.68|17803.68|0
1605283660000|2020-11-13 16:07:40|17805.17|17805.17|17805.63|17805.63|17805.63|17805.63|17805.17|17805.17|0
1605283670000|2020-11-13 16:07:50|17806.03|17806.03|17806.44|17806.44|17806.44|17806.44|17806.03|17806.03|0
1605283680000|2020-11-13 16:08:00|17805.98|17805.98|17810.92|17810.92|17812.08|17812.08|17805.98|17805.98|0
1605283690000|2020-11-13 16:08:10|17811.2|17811.2|17814.96|17814.96|17814.96|17814.96|17811.2|17811.2|0
1605283700000|2020-11-13 16:08:20|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|0
1605283710000|2020-11-13 16:08:30|17815.22|17815.22|17815.62|17815.62|17815.62|17815.62|17815.22|17815.22|0
1605283720000|2020-11-13 16:08:40|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|0
1605283750000|2020-11-13 16:09:10|17816.13|17816.13|17817.29|17817.29|17817.29|17817.29|17816.13|17816.13|0
1605283770000|2020-11-13 16:09:30|17817.75|17817.75|17817.75|17817.75|17817.75|17817.75|17817.75|17817.75|0
1605283780000|2020-11-13 16:09:40|17816.84|17816.84|17817.65|17817.65|17817.65|17817.65|17816.84|17816.84|0
1605283790000|2020-11-13 16:09:50|17816.23|17816.23|17816.42|17816.42|17817.13|17817.13|17816.23|17816.23|0
1605283800000|2020-11-13 16:10:00|17816.65|17816.65|17819.03|17819.03|17819.48|17819.48|17816.65|17816.65|0
1605283810000|2020-11-13 16:10:10|17821.85|17821.85|17827.27|17827.27|17827.27|17827.27|17821.62|17821.62|0
1605283820000|2020-11-13 16:10:20|17827.01|17827.01|17824.18|17824.18|17827.01|17827.01|17824.18|17824.18|0
1605283830000|2020-11-13 16:10:30|17823.78|17823.78|17824.18|17824.18|17824.18|17824.18|17823.78|17823.78|0
1605283840000|2020-11-13 16:10:40|17823.73|17823.73|17824.44|17824.44|17824.44|17824.44|17823.73|17823.73|0
1605283850000|2020-11-13 16:10:50|17824.19|17824.19|17823.74|17823.74|17824.19|17824.19|17823.74|17823.74|0
1605283870000|2020-11-13 16:11:10|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|17826.57|0
1605283880000|2020-11-13 16:11:20|17826.31|17826.31|17826.5|17826.5|17826.76|17826.76|17826.31|17826.31|0
1605283900000|2020-11-13 16:11:40|17826.05|17826.05|17827.15|17827.15|17827.33|17827.33|17826.05|17826.05|0
1605283920000|2020-11-13 16:12:00|17824.33|17824.33|17830.43|17830.43|17830.43|17830.43|17824.33|17824.33|0
1605283930000|2020-11-13 16:12:10|17830.54|17830.54|17830.54|17830.54|17830.54|17830.54|17830.54|17830.54|0
1605283940000|2020-11-13 16:12:20|17831.79|17831.79|17832.07|17832.07|17832.07|17832.07|17831.79|17831.79|0
1605283950000|2020-11-13 16:12:30|17826.42|17826.42|17826.67|17826.67|17826.93|17826.93|17826.22|17826.22|0
1605283960000|2020-11-13 16:12:40|17826.15|17826.15|17824.07|17824.07|17827.76|17827.76|17822.11|17822.11|0
1605283970000|2020-11-13 16:12:50|17824.3|17824.3|17823.51|17823.51|17824.3|17824.3|17823.51|17823.51|0
1605283980000|2020-11-13 16:13:00|17822.61|17822.61|17822.61|17822.61|17822.61|17822.61|17822.61|17822.61|0
1605283990000|2020-11-13 16:13:10|17822.2|17822.2|17825.03|17825.03|17825.03|17825.03|17822.2|17822.2|0
1605284000000|2020-11-13 16:13:20|17825.3|17825.3|17825.3|17825.3|17825.3|17825.3|17825.3|17825.3|0
1605284020000|2020-11-13 16:13:40|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|0
1605284030000|2020-11-13 16:13:50|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|17825.14|0
1605284040000|2020-11-13 16:14:00|17825.39|17825.39|17825.39|17825.39|17825.39|17825.39|17825.39|17825.39|0
1605284050000|2020-11-13 16:14:10|17825.79|17825.79|17825.79|17825.79|17825.79|17825.79|17825.79|17825.79|0
1605284060000|2020-11-13 16:14:20|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|17825.55|0
1605284070000|2020-11-13 16:14:30|17825.95|17825.95|17825.7|17825.7|17825.95|17825.95|17825.7|17825.7|0
1605284080000|2020-11-13 16:14:40|17825.45|17825.45|17825|17825|17825.45|17825.45|17819.8|17819.8|0
1605284090000|2020-11-13 16:14:50|17825.45|17825.45|17820.52|17820.52|17825.91|17825.91|17820.26|17820.26|0
1605284100000|2020-11-13 16:15:00|17820.27|17820.27|17824.35|17824.35|17824.81|17824.81|17818.45|17818.45|0
1605284120000|2020-11-13 16:15:20|17824.11|17824.11|17822.2|17822.2|17824.77|17824.77|17822.2|17822.2|0
1605284130000|2020-11-13 16:15:30|17822.66|17822.66|17824.77|17824.77|17828.31|17828.31|17822.66|17822.66|0
1605284140000|2020-11-13 16:15:40|17825.03|17825.03|17824.77|17824.77|17825.03|17825.03|17824.77|17824.77|0
1605284150000|2020-11-13 16:15:50|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|17825.22|0
1605284160000|2020-11-13 16:16:00|17825.48|17825.48|17826.9|17826.9|17826.9|17826.9|17825.48|17825.48|0
1605284170000|2020-11-13 16:16:10|17826.5|17826.5|17826.76|17826.76|17826.76|17826.76|17826.5|17826.5|0
1605284180000|2020-11-13 16:16:20|17826.99|17826.99|17828.07|17828.07|17828.07|17828.07|17826.99|17826.99|0
1605284200000|2020-11-13 16:16:40|17827.81|17827.81|17830.64|17830.64|17830.64|17830.64|17827.81|17827.81|0
1605284210000|2020-11-13 16:16:50|17833.46|17833.46|17836.36|17836.36|17836.36|17836.36|17833.46|17833.46|0
1605284220000|2020-11-13 16:17:00|17836.47|17836.47|17837.2|17837.2|17837.2|17837.2|17836.47|17836.47|0
1605284230000|2020-11-13 16:17:10|17840.03|17840.03|17834.6|17834.6|17840.25|17840.25|17834.6|17834.6|0
1605284240000|2020-11-13 16:17:20|17837.42|17837.42|17840.25|17840.25|17840.25|17840.25|17837.42|17837.42|0
1605284250000|2020-11-13 16:17:30|17837.16|17837.16|17837.14|17837.14|17837.38|17837.38|17836.93|17836.93|0
1605284260000|2020-11-13 16:17:40|17836.89|17836.89|17836.89|17836.89|17836.89|17836.89|17836.89|17836.89|0
1605284270000|2020-11-13 16:17:50|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|0
1605284280000|2020-11-13 16:18:00|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|0
1605284290000|2020-11-13 16:18:10|17836.63|17836.63|17843.54|17843.54|17843.54|17843.54|17835.92|17835.92|0
1605284300000|2020-11-13 16:18:20|17843.8|17843.8|17844.2|17844.2|17844.2|17844.2|17843.8|17843.8|0
1605284310000|2020-11-13 16:18:30|17844.65|17844.65|17845.37|17845.37|17845.37|17845.37|17844.65|17844.65|0
1605284320000|2020-11-13 16:18:40|17845.63|17845.63|17842.66|17842.66|17845.9|17845.9|17842.39|17842.39|0
1605284330000|2020-11-13 16:18:50|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17841.71|17841.71|0
1605284340000|2020-11-13 16:19:00|17842.66|17842.66|17843.58|17843.58|17843.58|17843.58|17842.66|17842.66|0
1605284360000|2020-11-13 16:19:20|17843.05|17843.05|17843.05|17843.05|17843.05|17843.05|17843.05|17843.05|0
1605284370000|2020-11-13 16:19:30|17840.23|17840.23|17840.23|17840.23|17840.23|17840.23|17840.23|17840.23|0
1605284380000|2020-11-13 16:19:40|17840.68|17840.68|17840.68|17840.68|17840.68|17840.68|17840.68|17840.68|0
1605284390000|2020-11-13 16:19:50|17840.41|17840.41|17839.71|17839.71|17843.23|17843.23|17839.71|17839.71|0
1605284400000|2020-11-13 16:20:00|17836.89|17836.89|17836.93|17836.93|17836.93|17836.93|17833.61|17833.61|0
1605284410000|2020-11-13 16:20:10|17836.53|17836.53|17834.64|17834.64|17836.53|17836.53|17834.64|17834.64|0
1605284440000|2020-11-13 16:20:40|17834.9|17834.9|17834.12|17834.12|17835.43|17835.43|17834.12|17834.12|0
1605284450000|2020-11-13 16:20:50|17833.86|17833.86|17833.58|17833.58|17833.86|17833.86|17833.58|17833.58|0
1605284460000|2020-11-13 16:21:00|17834.03|17834.03|17834.03|17834.03|17834.03|17834.03|17834.03|17834.03|0
1605284470000|2020-11-13 16:21:10|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|0
1605284480000|2020-11-13 16:21:20|17836.23|17836.23|17835.82|17835.82|17836.23|17836.23|17835.82|17835.82|0
1605284490000|2020-11-13 16:21:30|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|0
1605284510000|2020-11-13 16:21:50|17836.21|17836.21|17836.45|17836.45|17836.45|17836.45|17836.21|17836.21|0
1605284520000|2020-11-13 16:22:00|17837.26|17837.26|17836.86|17836.86|17837.26|17837.26|17836.86|17836.86|0
1605284530000|2020-11-13 16:22:10|17836.61|17836.61|17836.12|17836.12|17836.61|17836.61|17836.12|17836.12|0
1605284540000|2020-11-13 16:22:20|17836.57|17836.57|17837.06|17837.06|17837.06|17837.06|17836.33|17836.33|0
1605284550000|2020-11-13 16:22:30|17837.77|17837.77|17837.77|17837.77|17837.77|17837.77|17837.77|17837.77|0
1605284560000|2020-11-13 16:22:40|17838.29|17838.29|17838.06|17838.06|17838.29|17838.29|17838.06|17838.06|0
1605284570000|2020-11-13 16:22:50|17837.65|17837.65|17833.79|17833.79|17837.65|17837.65|17833.79|17833.79|0
1605284580000|2020-11-13 16:23:00|17836.62|17836.62|17834.5|17834.5|17836.62|17836.62|17833.79|17833.79|0
1605284590000|2020-11-13 16:23:10|17834.96|17834.96|17834.96|17834.96|17834.96|17834.96|17834.96|17834.96|0
1605284600000|2020-11-13 16:23:20|17834.49|17834.49|17835.22|17835.22|17835.22|17835.22|17834.49|17834.49|0
1605284610000|2020-11-13 16:23:30|17834.96|17834.96|17834.5|17834.5|17834.96|17834.96|17834.5|17834.5|0
1605284620000|2020-11-13 16:23:40|17834.96|17834.96|17834.23|17834.23|17834.96|17834.96|17834.23|17834.23|0
1605284630000|2020-11-13 16:23:50|17834.49|17834.49|17834.49|17834.49|17834.49|17834.49|17834.49|17834.49|0
1605284640000|2020-11-13 16:24:00|17834.04|17834.04|17834.74|17834.74|17834.74|17834.74|17834.04|17834.04|0
1605284650000|2020-11-13 16:24:10|17834.51|17834.51|17834.26|17834.26|17834.51|17834.51|17834.26|17834.26|0
1605284660000|2020-11-13 16:24:20|17837.09|17837.09|17839.91|17839.91|17839.91|17839.91|17837.09|17837.09|0
1605284670000|2020-11-13 16:24:30|17839.46|17839.46|17839.23|17839.23|17839.46|17839.46|17839.23|17839.23|0
1605284680000|2020-11-13 16:24:40|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|0
1605284690000|2020-11-13 16:24:50|17839.94|17839.94|17837.63|17837.63|17839.94|17839.94|17836.89|17836.89|0
1605284700000|2020-11-13 16:25:00|17837.74|17837.74|17837.97|17837.97|17838.37|17838.37|17837.74|17837.74|0
1605284710000|2020-11-13 16:25:10|17837.41|17837.41|17839.05|17839.05|17839.46|17839.46|17831.82|17831.82|0
1605284720000|2020-11-13 16:25:20|17841.88|17841.88|17840.98|17840.98|17842.15|17842.15|17840.98|17840.98|0
1605284740000|2020-11-13 16:25:40|17840.71|17840.71|17835.46|17835.46|17840.98|17840.98|17835.46|17835.46|0
1605284760000|2020-11-13 16:26:00|17835.91|17835.91|17835.69|17835.69|17836.14|17836.14|17835.69|17835.69|0
1605284770000|2020-11-13 16:26:10|17836.55|17836.55|17836.81|17836.81|17836.81|17836.81|17836.55|17836.55|0
1605284780000|2020-11-13 16:26:20|17837.52|17837.52|17840.35|17840.35|17840.35|17840.35|17837.52|17837.52|0
1605284790000|2020-11-13 16:26:30|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|17840.07|0
1605284800000|2020-11-13 16:26:40|17840.33|17840.33|17840.58|17840.58|17840.58|17840.58|17840.33|17840.33|0
1605284810000|2020-11-13 16:26:50|17840.84|17840.84|17840.58|17840.58|17840.84|17840.84|17840.58|17840.58|0
1605284820000|2020-11-13 16:27:00|17841.08|17841.08|17837.76|17837.76|17841.08|17841.08|17837.76|17837.76|0
1605284830000|2020-11-13 16:27:10|17837.87|17837.87|17837.98|17837.98|17837.98|17837.98|17837.87|17837.87|0
1605284840000|2020-11-13 16:27:20|17840.81|17840.81|17840.61|17840.61|17840.81|17840.81|17840.35|17840.35|0
1605284850000|2020-11-13 16:27:30|17840.35|17840.35|17835.97|17835.97|17841.62|17841.62|17835.97|17835.97|0
1605284860000|2020-11-13 16:27:40|17836.23|17836.23|17838.44|17838.44|17838.44|17838.44|17836.23|17836.23|0
1605284880000|2020-11-13 16:28:00|17838.85|17838.85|17838.85|17838.85|17838.85|17838.85|17838.85|17838.85|0
1605284890000|2020-11-13 16:28:10|17838.39|17838.39|17838.9|17838.9|17838.9|17838.9|17838.39|17838.39|0
1605284900000|2020-11-13 16:28:20|17839.16|17839.16|17839.36|17839.36|17839.62|17839.62|17839.16|17839.16|0
1605284910000|2020-11-13 16:28:30|17836.53|17836.53|17837.5|17837.5|17837.5|17837.5|17836.53|17836.53|0
1605284920000|2020-11-13 16:28:40|17837.78|17837.78|17834.12|17834.12|17837.78|17837.78|17833.86|17833.86|0
1605284930000|2020-11-13 16:28:50|17834.61|17834.61|17835.05|17835.05|17835.33|17835.33|17834.61|17834.61|0
1605284940000|2020-11-13 16:29:00|17835.31|17835.31|17831.8|17831.8|17838.85|17838.85|17831.8|17831.8|0
1605284950000|2020-11-13 16:29:10|17832.2|17832.2|17842.03|17842.03|17842.03|17842.03|17832.2|17832.2|0
1605284960000|2020-11-13 16:29:20|17842.15|17842.15|17842.58|17842.58|17845.14|17845.14|17841.74|17841.74|0
1605284970000|2020-11-13 16:29:30|17842.83|17842.83|17843.59|17843.59|17843.59|17843.59|17842.83|17842.83|0
1605284980000|2020-11-13 16:29:40|17843.99|17843.99|17838.89|17838.89|17843.99|17843.99|17838.15|17838.15|0
1605284990000|2020-11-13 16:29:50|17838.65|17838.65|17839.94|17839.94|17841.88|17841.88|17838.65|17838.65|0
1605514500000|2020-11-16 08:15:00|17686.85|17686.85|17683.09|17683.09|17692.5|17692.5|17683.09|17683.09|0
1605514510000|2020-11-16 08:15:10|17690.9|17690.9|17690.54|17690.54|17691.9|17691.9|17690.54|17690.54|0
1605514520000|2020-11-16 08:15:20|17690.09|17690.09|17686.48|17686.48|17693.44|17693.44|17684.96|17684.96|0
1605514530000|2020-11-16 08:15:30|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|0
1605514540000|2020-11-16 08:15:40|17690.53|17690.53|17687.71|17687.71|17690.53|17690.53|17687.71|17687.71|0
1605514560000|2020-11-16 08:16:00|17688.11|17688.11|17684.88|17684.88|17688.11|17688.11|17684.88|17684.88|0
1605514570000|2020-11-16 08:16:10|17683.66|17683.66|17689.31|17689.31|17689.31|17689.31|17683.66|17683.66|0
1605514580000|2020-11-16 08:16:20|17686.49|17686.49|17684.01|17684.01|17688.75|17688.75|17682.65|17682.65|0
1605514590000|2020-11-16 08:16:30|17683.56|17683.56|17679.53|17679.53|17685.18|17685.18|17679.53|17679.53|0
1605514600000|2020-11-16 08:16:40|17678.31|17678.31|17683.96|17683.96|17683.96|17683.96|17678.31|17678.31|0
1605514620000|2020-11-16 08:17:00|17689.61|17689.61|17684.43|17684.43|17689.61|17689.61|17684.43|17684.43|0
1605514630000|2020-11-16 08:17:10|17683.6|17683.6|17687.73|17687.73|17689.25|17689.25|17683.6|17683.6|0
1605514640000|2020-11-16 08:17:20|17690.56|17690.56|17690.56|17690.56|17690.56|17690.56|17690.56|17690.56|0
1605514650000|2020-11-16 08:17:30|17691.27|17691.27|17691.78|17691.78|17692.67|17692.67|17689.85|17689.85|0
1605514660000|2020-11-16 08:17:40|17694.6|17694.6|17687.53|17687.53|17694.6|17694.6|17687.53|17687.53|0
1605514670000|2020-11-16 08:17:50|17687.99|17687.99|17690.82|17690.82|17693.64|17693.64|17687.99|17687.99|0
1605514680000|2020-11-16 08:18:00|17692.27|17692.27|17704.76|17704.76|17704.76|17704.76|17692.27|17692.27|0
1605514690000|2020-11-16 08:18:10|17703.97|17703.97|17703.61|17703.61|17703.97|17703.97|17702.7|17702.7|0
1605514700000|2020-11-16 08:18:20|17706.45|17706.45|17707.16|17707.16|17707.16|17707.16|17706.45|17706.45|0
1605514710000|2020-11-16 08:18:30|17705.74|17705.74|17710.45|17710.45|17710.45|17710.45|17704.53|17704.53|0
1605514720000|2020-11-16 08:18:40|17709.64|17709.64|17709.13|17709.13|17709.64|17709.64|17709.13|17709.13|0
1605514730000|2020-11-16 08:18:50|17708.35|17708.35|17703.28|17703.28|17708.35|17708.35|17703.28|17703.28|0
1605514740000|2020-11-16 08:19:00|17702.98|17702.98|17698.79|17698.79|17702.98|17702.98|17698.79|17698.79|0
1605514750000|2020-11-16 08:19:10|17693.14|17693.14|17695.27|17695.27|17695.27|17695.27|17693.14|17693.14|0
1605514760000|2020-11-16 08:19:20|17694.06|17694.06|17694.06|17694.06|17694.06|17694.06|17694.06|17694.06|0
1605514790000|2020-11-16 08:19:50|17694.96|17694.96|17689|17689|17697.79|17697.79|17689|17689|0
1605514800000|2020-11-16 08:20:00|17689.4|17689.4|17689.4|17689.4|17689.4|17689.4|17689.4|17689.4|0
1605514820000|2020-11-16 08:20:20|17689.15|17689.15|17689.7|17689.7|17689.7|17689.7|17688.89|17688.89|0
1605514840000|2020-11-16 08:20:40|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|0
1605514850000|2020-11-16 08:20:50|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|0
1605514860000|2020-11-16 08:21:00|17692.38|17692.38|17693.46|17693.46|17698.55|17698.55|17692.38|17692.38|0
1605514880000|2020-11-16 08:21:20|17694.36|17694.36|17702.63|17702.63|17702.63|17702.63|17694.36|17694.36|0
1605514890000|2020-11-16 08:21:30|17702.11|17702.11|17693.37|17693.37|17702.11|17702.11|17693.37|17693.37|0
1605514900000|2020-11-16 08:21:40|17694.48|17694.48|17696.05|17696.05|17697.53|17697.53|17694.48|17694.48|0
1605514920000|2020-11-16 08:22:00|17696.3|17696.3|17689.89|17689.89|17696.3|17696.3|17689.89|17689.89|0
1605514930000|2020-11-16 08:22:10|17690.7|17690.7|17693.53|17693.53|17696.35|17696.35|17690.7|17690.7|0
1605514940000|2020-11-16 08:22:20|17693.8|17693.8|17695.94|17695.94|17695.94|17695.94|17693.8|17693.8|0
1605514950000|2020-11-16 08:22:30|17695.68|17695.68|17695.68|17695.68|17695.68|17695.68|17695.68|17695.68|0
1605514960000|2020-11-16 08:22:40|17695.43|17695.43|17695.43|17695.43|17695.43|17695.43|17695.43|17695.43|0
1605514970000|2020-11-16 08:22:50|17695.67|17695.67|17691.7|17691.7|17697.35|17697.35|17691.7|17691.7|0
1605514990000|2020-11-16 08:23:10|17691.96|17691.96|17698.07|17698.07|17698.07|17698.07|17691.96|17691.96|0
1605515010000|2020-11-16 08:23:30|17696.65|17696.65|17705.03|17705.03|17707.24|17707.24|17696.65|17696.65|0
1605515020000|2020-11-16 08:23:40|17704.33|17704.33|17693.57|17693.57|17704.33|17704.33|17693.57|17693.57|0
1605515030000|2020-11-16 08:23:50|17694.48|17694.48|17695.29|17695.29|17695.29|17695.29|17694.48|17694.48|0
1605515040000|2020-11-16 08:24:00|17695.69|17695.69|17683.93|17683.93|17695.69|17695.69|17683.93|17683.93|0
1605515060000|2020-11-16 08:24:20|17683.6|17683.6|17683.6|17683.6|17683.6|17683.6|17683.6|17683.6|0
1605515080000|2020-11-16 08:24:40|17682.69|17682.69|17669.73|17669.73|17682.69|17682.69|17669.73|17669.73|0
1605515090000|2020-11-16 08:24:50|17667.64|17667.64|17670.23|17670.23|17670.23|17670.23|17667.41|17667.41|0
1605515100000|2020-11-16 08:25:00|17675.88|17675.88|17677.29|17677.29|17677.29|17677.29|17675.88|17675.88|0
1605515120000|2020-11-16 08:25:20|17676.51|17676.51|17664.81|17664.81|17676.51|17676.51|17664.81|17664.81|0
1605515130000|2020-11-16 08:25:30|17665.52|17665.52|17665.99|17665.99|17665.99|17665.99|17664.14|17664.14|0
1605515140000|2020-11-16 08:25:40|17671.64|17671.64|17671.64|17671.64|17671.64|17671.64|17671.64|17671.64|0
1605515150000|2020-11-16 08:25:50|17671.14|17671.14|17674.46|17674.46|17674.46|17674.46|17671.14|17671.14|0
1605515160000|2020-11-16 08:26:00|17675.37|17675.37|17669.95|17669.95|17675.37|17675.37|17664.07|17664.07|0
1605515170000|2020-11-16 08:26:10|17670.35|17670.35|17671.61|17671.61|17671.61|17671.61|17669.54|17669.54|0
1605515180000|2020-11-16 08:26:20|17670.75|17670.75|17671.66|17671.66|17671.66|17671.66|17670.75|17670.75|0
1605515190000|2020-11-16 08:26:30|17673.25|17673.25|17677.75|17677.75|17677.75|17677.75|17673.25|17673.25|0
1605515200000|2020-11-16 08:26:40|17677.5|17677.5|17678.45|17678.45|17678.91|17678.91|17677.5|17677.5|0
1605515210000|2020-11-16 08:26:50|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|17678.21|0
1605515220000|2020-11-16 08:27:00|17679.12|17679.12|17677.98|17677.98|17679.12|17679.12|17677.98|17677.98|0
1605515230000|2020-11-16 08:27:10|17680.81|17680.81|17677.98|17677.98|17680.81|17680.81|17677.98|17677.98|0
1605515250000|2020-11-16 08:27:30|17677.27|17677.27|17676.62|17676.62|17677.27|17677.27|17675.91|17675.91|0
1605515260000|2020-11-16 08:27:40|17676.16|17676.16|17677.22|17677.22|17677.22|17677.22|17676.16|17676.16|0
1605515270000|2020-11-16 08:27:50|17680.05|17680.05|17680.1|17680.1|17680.1|17680.1|17679.64|17679.64|0
1605515280000|2020-11-16 08:28:00|17681.32|17681.32|17680.58|17680.58|17683.86|17683.86|17680.58|17680.58|0
1605515290000|2020-11-16 08:28:10|17680.83|17680.83|17683.66|17683.66|17683.66|17683.66|17680.83|17680.83|0
1605515320000|2020-11-16 08:28:40|17684.11|17684.11|17692.01|17692.01|17693.39|17693.39|17684.11|17684.11|0
1605515330000|2020-11-16 08:28:50|17690.59|17690.59|17690.59|17690.59|17690.59|17690.59|17690.59|17690.59|0
1605515340000|2020-11-16 08:29:00|17689.17|17689.17|17693.61|17693.61|17693.61|17693.61|17689.17|17689.17|0
1605515350000|2020-11-16 08:29:10|17697.15|17697.15|17699.23|17699.23|17699.23|17699.23|17697.15|17697.15|0
1605515360000|2020-11-16 08:29:20|17699.78|17699.78|17702.73|17702.73|17702.73|17702.73|17699.78|17699.78|0
1605515370000|2020-11-16 08:29:30|17702.18|17702.18|17699.78|17699.78|17702.18|17702.18|17699.78|17699.78|0
1605515380000|2020-11-16 08:29:40|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|0
1605515390000|2020-11-16 08:29:50|17696.24|17696.24|17695.72|17695.72|17696.24|17696.24|17694.51|17694.51|0
1605515400000|2020-11-16 08:30:00|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|0
1605515410000|2020-11-16 08:30:10|17694.28|17694.28|17693.05|17693.05|17694.28|17694.28|17693.05|17693.05|0
1605515420000|2020-11-16 08:30:20|17692.82|17692.82|17691.35|17691.35|17692.84|17692.84|17691.35|17691.35|0
1605515430000|2020-11-16 08:30:30|17690.95|17690.95|17685.3|17685.3|17690.95|17690.95|17685.3|17685.3|0
1605515440000|2020-11-16 08:30:40|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|17683.88|0
1605515460000|2020-11-16 08:31:00|17684.89|17684.89|17685.89|17685.89|17685.89|17685.89|17684.89|17684.89|0
1605515480000|2020-11-16 08:31:20|17686.14|17686.14|17691.45|17691.45|17691.71|17691.71|17686.14|17686.14|0
1605515490000|2020-11-16 08:31:30|17692.43|17692.43|17688.91|17688.91|17693.85|17693.85|17688.2|17688.2|0
1605515500000|2020-11-16 08:31:40|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|0
1605515520000|2020-11-16 08:32:00|17690.3|17690.3|17689.9|17689.9|17690.3|17690.3|17689.38|17689.38|0
1605515530000|2020-11-16 08:32:10|17690.81|17690.81|17695.11|17695.11|17695.49|17695.49|17687.98|17687.98|0
1605515540000|2020-11-16 08:32:20|17695.44|17695.44|17689.41|17689.41|17695.44|17695.44|17689.41|17689.41|0
1605515550000|2020-11-16 08:32:30|17688.89|17688.89|17686.06|17686.06|17688.89|17688.89|17686.06|17686.06|0
1605515560000|2020-11-16 08:32:40|17691.71|17691.71|17691.71|17691.71|17691.71|17691.71|17691.71|17691.71|0
1605515570000|2020-11-16 08:32:50|17691.31|17691.31|17693.38|17693.38|17693.38|17693.38|17691.31|17691.31|0
1605515580000|2020-11-16 08:33:00|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|17692.93|0
1605515590000|2020-11-16 08:33:10|17692.47|17692.47|17689.17|17689.17|17692.47|17692.47|17688.46|17688.46|0
1605515600000|2020-11-16 08:33:20|17688.92|17688.92|17688.92|17688.92|17688.92|17688.92|17688.92|17688.92|0
1605515610000|2020-11-16 08:33:30|17687.81|17687.81|17678.62|17678.62|17687.81|17687.81|17678.62|17678.62|0
1605515620000|2020-11-16 08:33:40|17679.08|17679.08|17678.17|17678.17|17679.08|17679.08|17678.17|17678.17|0
1605515630000|2020-11-16 08:33:50|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|0
1605515640000|2020-11-16 08:34:00|17677.77|17677.77|17672.59|17672.59|17677.77|17677.77|17672.59|17672.59|0
1605515650000|2020-11-16 08:34:10|17670.41|17670.41|17665.68|17665.68|17670.41|17670.41|17665.68|17665.68|0
1605515660000|2020-11-16 08:34:20|17657.21|17657.21|17657.21|17657.21|17657.21|17657.21|17657.21|17657.21|0
1605515670000|2020-11-16 08:34:30|17655.19|17655.19|17654.17|17654.17|17655.59|17655.59|17654.17|17654.17|0
1605515680000|2020-11-16 08:34:40|17655.39|17655.39|17655.39|17655.39|17655.39|17655.39|17655.39|17655.39|0
1605515690000|2020-11-16 08:34:50|17656.1|17656.1|17662.82|17662.82|17662.82|17662.82|17656.1|17656.1|0
1605515700000|2020-11-16 08:35:00|17663.22|17663.22|17659.59|17659.59|17663.22|17663.22|17659.59|17659.59|0
1605515720000|2020-11-16 08:35:20|17660.4|17660.4|17660.4|17660.4|17660.4|17660.4|17660.4|17660.4|0
1605515730000|2020-11-16 08:35:30|17657.57|17657.57|17657.57|17657.57|17657.57|17657.57|17657.57|17657.57|0
1605515750000|2020-11-16 08:35:50|17656.15|17656.15|17658.98|17658.98|17658.98|17658.98|17656.15|17656.15|0
1605515760000|2020-11-16 08:36:00|17657.76|17657.76|17660.32|17660.32|17660.32|17660.32|17654.67|17654.67|0
1605515770000|2020-11-16 08:36:10|17660.72|17660.72|17663.9|17663.9|17663.9|17663.9|17659.13|17659.13|0
1605515780000|2020-11-16 08:36:20|17666.73|17666.73|17667.44|17667.44|17667.44|17667.44|17666.73|17666.73|0
1605515800000|2020-11-16 08:36:40|17666.73|17666.73|17673.66|17673.66|17673.66|17673.66|17666.73|17666.73|0
1605515810000|2020-11-16 08:36:50|17673.2|17673.2|17680.61|17680.61|17680.61|17680.61|17672.63|17672.63|0
1605515820000|2020-11-16 08:37:00|17680.89|17680.89|17681.6|17681.6|17681.6|17681.6|17680.89|17680.89|0
1605515830000|2020-11-16 08:37:10|17680.89|17680.89|17682.25|17682.25|17682.25|17682.25|17680.89|17680.89|0
1605515840000|2020-11-16 08:37:20|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|17681.54|0
1605515850000|2020-11-16 08:37:30|17684.36|17684.36|17685.17|17685.17|17685.17|17685.17|17684.36|17684.36|0
1605515860000|2020-11-16 08:37:40|17684.28|17684.28|17686.6|17686.6|17686.6|17686.6|17683.37|17683.37|0
1605515870000|2020-11-16 08:37:50|17685.77|17685.77|17683.4|17683.4|17685.77|17685.77|17683.4|17683.4|0
1605515880000|2020-11-16 08:38:00|17686.23|17686.23|17688.54|17688.54|17688.54|17688.54|17685.72|17685.72|0
1605515890000|2020-11-16 08:38:10|17688.8|17688.8|17688.28|17688.28|17688.8|17688.8|17688.28|17688.28|0
1605515900000|2020-11-16 08:38:20|17687.58|17687.58|17687.58|17687.58|17687.58|17687.58|17687.58|17687.58|0
1605515910000|2020-11-16 08:38:30|17688.94|17688.94|17691.67|17691.67|17691.67|17691.67|17688.94|17688.94|0
1605515930000|2020-11-16 08:38:50|17692.48|17692.48|17692.2|17692.2|17692.48|17692.48|17692.2|17692.2|0
1605515940000|2020-11-16 08:39:00|17693.62|17693.62|17692.91|17692.91|17693.62|17693.62|17692.91|17692.91|0
1605515950000|2020-11-16 08:39:10|17693.19|17693.19|17692.28|17692.28|17693.19|17693.19|17692.28|17692.28|0
1605515960000|2020-11-16 08:39:20|17692.98|17692.98|17692.98|17692.98|17692.98|17692.98|17692.98|17692.98|0
1605515980000|2020-11-16 08:39:40|17693.44|17693.44|17693.67|17693.67|17693.67|17693.67|17693.44|17693.44|0
1605515990000|2020-11-16 08:39:50|17693.9|17693.9|17693.9|17693.9|17693.9|17693.9|17693.9|17693.9|0
1605516000000|2020-11-16 08:40:00|17691.51|17691.51|17690.09|17690.09|17691.51|17691.51|17690.09|17690.09|0
1605516010000|2020-11-16 08:40:10|17691.71|17691.71|17691.61|17691.61|17691.71|17691.71|17691.61|17691.61|0
1605516030000|2020-11-16 08:40:30|17694.43|17694.43|17693.32|17693.32|17694.43|17694.43|17693.32|17693.32|0
1605516040000|2020-11-16 08:40:40|17694.22|17694.22|17693.82|17693.82|17694.22|17694.22|17693.82|17693.82|0
1605516050000|2020-11-16 08:40:50|17693.54|17693.54|17693.36|17693.36|17695.82|17695.82|17692.99|17692.99|0
1605516060000|2020-11-16 08:41:00|17693.12|17693.12|17693.06|17693.06|17693.61|17693.61|17693.06|17693.06|0
1605516070000|2020-11-16 08:41:10|17692.57|17692.57|17682.77|17682.77|17692.57|17692.57|17682.77|17682.77|0
1605516080000|2020-11-16 08:41:20|17682.52|17682.52|17682.52|17682.52|17682.52|17682.52|17682.52|17682.52|0
1605516090000|2020-11-16 08:41:30|17682.98|17682.98|17683.01|17683.01|17683.01|17683.01|17682.45|17682.45|0
1605516100000|2020-11-16 08:41:40|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|0
1605516110000|2020-11-16 08:41:50|17683.79|17683.79|17684.53|17684.53|17684.53|17684.53|17683.54|17683.54|0
1605516130000|2020-11-16 08:42:10|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|0
1605516140000|2020-11-16 08:42:20|17684.68|17684.68|17684.8|17684.8|17684.8|17684.8|17684.68|17684.68|0
1605516150000|2020-11-16 08:42:30|17685.71|17685.71|17685.19|17685.19|17685.71|17685.71|17684.93|17684.93|0
1605516170000|2020-11-16 08:42:50|17682.36|17682.36|17686|17686|17686|17686|17682.36|17682.36|0
1605516180000|2020-11-16 08:43:00|17686.78|17686.78|17686.78|17686.78|17686.78|17686.78|17686.78|17686.78|0
1605516190000|2020-11-16 08:43:10|17687.3|17687.3|17687.3|17687.3|17687.3|17687.3|17687.3|17687.3|0
1605516200000|2020-11-16 08:43:20|17690.75|17690.75|17692.99|17692.99|17693.4|17693.4|17690.75|17690.75|0
1605516210000|2020-11-16 08:43:30|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|0
1605516220000|2020-11-16 08:43:40|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|17696.74|0
1605516230000|2020-11-16 08:43:50|17698.57|17698.57|17698.57|17698.57|17698.57|17698.57|17698.57|17698.57|0
1605516240000|2020-11-16 08:44:00|17698.31|17698.31|17699.24|17699.24|17699.24|17699.24|17698.31|17698.31|0
1605516250000|2020-11-16 08:44:10|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|0
1605516260000|2020-11-16 08:44:20|17699.53|17699.53|17700.85|17700.85|17701.66|17701.66|17699.53|17699.53|0
1605516270000|2020-11-16 08:44:30|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|17699.94|0
1605516280000|2020-11-16 08:44:40|17699.16|17699.16|17693.08|17693.08|17699.16|17699.16|17693.08|17693.08|0
1605516300000|2020-11-16 08:45:00|17693.81|17693.81|17696.36|17696.36|17696.36|17696.36|17693.81|17693.81|0
1605516310000|2020-11-16 08:45:10|17695.9|17695.9|17695.9|17695.9|17695.9|17695.9|17695.9|17695.9|0
1605516320000|2020-11-16 08:45:20|17697.83|17697.83|17697.83|17697.83|17697.83|17697.83|17697.83|17697.83|0
1605516330000|2020-11-16 08:45:30|17697.37|17697.37|17698.42|17698.42|17698.42|17698.42|17697.37|17697.37|0
1605516340000|2020-11-16 08:45:40|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|0
1605516350000|2020-11-16 08:45:50|17697.24|17697.24|17697.26|17697.26|17697.95|17697.95|17697.24|17697.24|0
1605516370000|2020-11-16 08:46:10|17698.09|17698.09|17697.68|17697.68|17698.09|17698.09|17697.54|17697.54|0
1605516380000|2020-11-16 08:46:20|17697.23|17697.23|17697.23|17697.23|17697.23|17697.23|17697.23|17697.23|0
1605516390000|2020-11-16 08:46:30|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|0
1605516400000|2020-11-16 08:46:40|17696|17696|17694.62|17694.62|17696|17696|17694.62|17694.62|0
1605516410000|2020-11-16 08:46:50|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|17693.84|0
1605516420000|2020-11-16 08:47:00|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|0
1605516430000|2020-11-16 08:47:10|17696.77|17696.77|17693.95|17693.95|17696.77|17696.77|17693.95|17693.95|0
1605516440000|2020-11-16 08:47:20|17688.3|17688.3|17686.3|17686.3|17688.3|17688.3|17686.3|17686.3|0
1605516450000|2020-11-16 08:47:30|17686.85|17686.85|17686.56|17686.56|17687.41|17687.41|17686.56|17686.56|0
1605516460000|2020-11-16 08:47:40|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|17686.1|0
1605516500000|2020-11-16 08:48:20|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1605516510000|2020-11-16 08:48:30|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|0
1605516520000|2020-11-16 08:48:40|17688.45|17688.45|17688.71|17688.71|17688.71|17688.71|17688.45|17688.45|0
1605516530000|2020-11-16 08:48:50|17690.13|17690.13|17690.13|17690.13|17690.13|17690.13|17690.13|17690.13|0
1605516540000|2020-11-16 08:49:00|17687.31|17687.31|17684.97|17684.97|17687.71|17687.71|17684.71|17684.71|0
1605516550000|2020-11-16 08:49:10|17690.62|17690.62|17690.62|17690.62|17690.62|17690.62|17690.62|17690.62|0
1605516560000|2020-11-16 08:49:20|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|17692.05|0
1605516570000|2020-11-16 08:49:30|17694.87|17694.87|17694.87|17694.87|17694.87|17694.87|17694.87|17694.87|0
1605516580000|2020-11-16 08:49:40|17694.65|17694.65|17693.25|17693.25|17694.65|17694.65|17691.89|17691.89|0
1605516590000|2020-11-16 08:49:50|17693.51|17693.51|17695.15|17695.15|17695.15|17695.15|17693.51|17693.51|0
1605516600000|2020-11-16 08:50:00|17696.81|17696.81|17701.81|17701.81|17701.81|17701.81|17696.53|17696.53|0
1605516610000|2020-11-16 08:50:10|17702.62|17702.62|17702.47|17702.47|17702.62|17702.62|17702.22|17702.22|0
1605516620000|2020-11-16 08:50:20|17702.93|17702.93|17703.4|17703.4|17703.4|17703.4|17702.93|17702.93|0
1605516630000|2020-11-16 08:50:30|17701.26|17701.26|17699.36|17699.36|17701.26|17701.26|17695.61|17695.61|0
1605516650000|2020-11-16 08:50:50|17700.79|17700.79|17710.04|17710.04|17710.04|17710.04|17700.79|17700.79|0
1605516660000|2020-11-16 08:51:00|17710.27|17710.27|17710.27|17710.27|17710.27|17710.27|17710.27|17710.27|0
1605516670000|2020-11-16 08:51:10|17713.1|17713.1|17713.1|17713.1|17713.1|17713.1|17713.1|17713.1|0
1605516680000|2020-11-16 08:51:20|17713.65|17713.65|17716.26|17716.26|17716.26|17716.26|17713.65|17713.65|0
1605516700000|2020-11-16 08:51:40|17717.88|17717.88|17717.07|17717.07|17717.88|17717.88|17717.07|17717.07|0
1605516710000|2020-11-16 08:51:50|17719.89|17719.89|17723.62|17723.62|17723.62|17723.62|17719.89|17719.89|0
1605516730000|2020-11-16 08:52:10|17722.91|17722.91|17722.62|17722.62|17723.17|17723.17|17722.62|17722.62|0
1605516740000|2020-11-16 08:52:20|17723.02|17723.02|17722.21|17722.21|17723.02|17723.02|17722.21|17722.21|0
1605516750000|2020-11-16 08:52:30|17721.43|17721.43|17724.51|17724.51|17724.51|17724.51|17721.17|17721.17|0
1605516760000|2020-11-16 08:52:40|17723.8|17723.8|17722.18|17722.18|17723.8|17723.8|17722.18|17722.18|0
1605516770000|2020-11-16 08:52:50|17721.92|17721.92|17720.98|17720.98|17721.92|17721.92|17720.98|17720.98|0
1605516780000|2020-11-16 08:53:00|17720.24|17720.24|17717.99|17717.99|17720.31|17720.31|17717.99|17717.99|0
1605516790000|2020-11-16 08:53:10|17717.28|17717.28|17718.07|17718.07|17718.07|17718.07|17717.28|17717.28|0
1605516800000|2020-11-16 08:53:20|17717.35|17717.35|17716.52|17716.52|17717.35|17717.35|17715.99|17715.99|0
1605516810000|2020-11-16 08:53:30|17716.26|17716.26|17715.99|17715.99|17716.52|17716.52|17715.99|17715.99|0
1605516830000|2020-11-16 08:53:50|17715.54|17715.54|17715.54|17715.54|17715.54|17715.54|17715.54|17715.54|0
1605516840000|2020-11-16 08:54:00|17709.89|17709.89|17707.07|17707.07|17709.89|17709.89|17707.07|17707.07|0
1605516850000|2020-11-16 08:54:10|17706.54|17706.54|17706.74|17706.74|17707.71|17707.71|17706.54|17706.54|0
1605516860000|2020-11-16 08:54:20|17705.7|17705.7|17706.2|17706.2|17706.22|17706.22|17704.84|17704.84|0
1605516870000|2020-11-16 08:54:30|17707.31|17707.31|17706.33|17706.33|17707.31|17707.31|17706.33|17706.33|0
1605516880000|2020-11-16 08:54:40|17705.88|17705.88|17704.31|17704.31|17705.88|17705.88|17704.31|17704.31|0
1605516900000|2020-11-16 08:55:00|17703.01|17703.01|17701.34|17701.34|17703.01|17703.01|17701.34|17701.34|0
1605516910000|2020-11-16 08:55:10|17700.93|17700.93|17696.29|17696.29|17700.93|17700.93|17696.29|17696.29|0
1605516920000|2020-11-16 08:55:20|17697|17697|17695.08|17695.08|17697|17697|17695.08|17695.08|0
1605516930000|2020-11-16 08:55:30|17694.83|17694.83|17694.83|17694.83|17694.83|17694.83|17694.83|17694.83|0
1605516940000|2020-11-16 08:55:40|17693.85|17693.85|17678.2|17678.2|17693.85|17693.85|17674.9|17674.9|0
1605516950000|2020-11-16 08:55:50|17680.01|17680.01|17677.55|17677.55|17680.01|17680.01|17676.85|17676.85|0
1605516960000|2020-11-16 08:56:00|17678.46|17678.46|17676.33|17676.33|17678.46|17678.46|17673.91|17673.91|0
1605516970000|2020-11-16 08:56:10|17674.91|17674.91|17672.64|17672.64|17674.91|17674.91|17672.64|17672.64|0
1605516980000|2020-11-16 08:56:20|17671.93|17671.93|17674.91|17674.91|17675.36|17675.36|17671.93|17671.93|0
1605516990000|2020-11-16 08:56:30|17677.86|17677.86|17680.64|17680.64|17680.64|17680.64|17677.86|17677.86|0
1605517000000|2020-11-16 08:56:40|17681.55|17681.55|17681.75|17681.75|17681.75|17681.75|17680.84|17680.84|0
1605517010000|2020-11-16 08:56:50|17680.84|17680.84|17682.74|17682.74|17682.74|17682.74|17680.84|17680.84|0
1605517020000|2020-11-16 08:57:00|17682.29|17682.29|17682.84|17682.84|17682.84|17682.84|17682.29|17682.29|0
1605517030000|2020-11-16 08:57:10|17685.11|17685.11|17684.2|17684.2|17685.11|17685.11|17683.75|17683.75|0
1605517040000|2020-11-16 08:57:20|17684.75|17684.75|17692.55|17692.55|17692.55|17692.55|17684.75|17684.75|0
1605517050000|2020-11-16 08:57:30|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|0
1605517060000|2020-11-16 08:57:40|17687.35|17687.35|17687.8|17687.8|17687.8|17687.8|17687.35|17687.35|0
1605517070000|2020-11-16 08:57:50|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|0
1605517080000|2020-11-16 08:58:00|17692.25|17692.25|17691.79|17691.79|17693.15|17693.15|17691.79|17691.79|0
1605517090000|2020-11-16 08:58:10|17690.89|17690.89|17690.89|17690.89|17690.89|17690.89|17690.89|17690.89|0
1605517100000|2020-11-16 08:58:20|17685.24|17685.24|17693.71|17693.71|17693.71|17693.71|17685.24|17685.24|0
1605517110000|2020-11-16 08:58:30|17692.8|17692.8|17694.02|17694.02|17694.02|17694.02|17692.8|17692.8|0
1605517120000|2020-11-16 08:58:40|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|0
1605517130000|2020-11-16 08:58:50|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|0
1605517140000|2020-11-16 08:59:00|17694.71|17694.71|17694.71|17694.71|17694.71|17694.71|17694.71|17694.71|0
1605517160000|2020-11-16 08:59:20|17696.02|17696.02|17696.73|17696.73|17696.73|17696.73|17696.02|17696.02|0
1605517170000|2020-11-16 08:59:30|17697.8|17697.8|17695.5|17695.5|17698.32|17698.32|17695.5|17695.5|0
1605517180000|2020-11-16 08:59:40|17695.24|17695.24|17692.93|17692.93|17695.24|17695.24|17692.22|17692.22|0
1605517190000|2020-11-16 08:59:50|17693.64|17693.64|17693.64|17693.64|17693.64|17693.64|17693.64|17693.64|0
1605517200000|2020-11-16 09:00:00|17694.35|17694.35|17683.02|17683.02|17697.14|17697.14|17683.02|17683.02|0
1605517210000|2020-11-16 09:00:10|17682.75|17682.75|17682.75|17682.75|17682.75|17682.75|17682.75|17682.75|0
1605517220000|2020-11-16 09:00:20|17683.01|17683.01|17683.01|17683.01|17683.01|17683.01|17683.01|17683.01|0
1605517230000|2020-11-16 09:00:30|17683.53|17683.53|17683.81|17683.81|17683.81|17683.81|17683.53|17683.53|0
1605517240000|2020-11-16 09:00:40|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|0
1605517250000|2020-11-16 09:00:50|17685.48|17685.48|17685.94|17685.94|17685.94|17685.94|17685.48|17685.48|0
1605517260000|2020-11-16 09:01:00|17683.81|17683.81|17683.81|17683.81|17683.81|17683.81|17683.81|17683.81|0
1605517270000|2020-11-16 09:01:10|17678.16|17678.16|17676.14|17676.14|17678.16|17678.16|17676.14|17676.14|0
1605517280000|2020-11-16 09:01:20|17676.59|17676.59|17677.42|17677.42|17677.42|17677.42|17676.59|17676.59|0
1605517290000|2020-11-16 09:01:30|17676.71|17676.71|17677.53|17677.53|17677.53|17677.53|17676.71|17676.71|0
1605517300000|2020-11-16 09:01:40|17677.93|17677.93|17677.93|17677.93|17677.93|17677.93|17677.93|17677.93|0
1605517310000|2020-11-16 09:01:50|17678.34|17678.34|17672.23|17672.23|17678.34|17678.34|17672.23|17672.23|0
1605517320000|2020-11-16 09:02:00|17670.3|17670.3|17671.01|17671.01|17671.01|17671.01|17670.3|17670.3|0
1605517330000|2020-11-16 09:02:10|17670.55|17670.55|17668.35|17668.35|17670.55|17670.55|17668.35|17668.35|0
1605517340000|2020-11-16 09:02:20|17667.57|17667.57|17666.36|17666.36|17667.57|17667.57|17666.36|17666.36|0
1605517350000|2020-11-16 09:02:30|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|0
1605517360000|2020-11-16 09:02:40|17666.86|17666.86|17666.86|17666.86|17666.86|17666.86|17666.86|17666.86|0
1605517370000|2020-11-16 09:02:50|17668.73|17668.73|17674.67|17674.67|17674.67|17674.67|17668.73|17668.73|0
1605517380000|2020-11-16 09:03:00|17674.95|17674.95|17675.69|17675.69|17675.69|17675.69|17674.95|17674.95|0
1605517390000|2020-11-16 09:03:10|17676.09|17676.09|17673.27|17673.27|17676.09|17676.09|17673.27|17673.27|0
1605517400000|2020-11-16 09:03:20|17670.44|17670.44|17667.62|17667.62|17670.44|17670.44|17667.62|17667.62|0
1605517410000|2020-11-16 09:03:30|17668.02|17668.02|17670.29|17670.29|17670.29|17670.29|17668.02|17668.02|0
1605517430000|2020-11-16 09:03:50|17669.84|17669.84|17664.74|17664.74|17671.06|17671.06|17664.74|17664.74|0
1605517440000|2020-11-16 09:04:00|17661.92|17661.92|17664.74|17664.74|17664.74|17664.74|17661.92|17661.92|0
1605517450000|2020-11-16 09:04:10|17665|17665|17665|17665|17665|17665|17665|17665|0
1605517460000|2020-11-16 09:04:20|17665.46|17665.46|17666.66|17666.66|17666.66|17666.66|17665.46|17665.46|0
1605517470000|2020-11-16 09:04:30|17668.05|17668.05|17668.97|17668.97|17668.97|17668.97|17666.13|17666.13|0
1605517480000|2020-11-16 09:04:40|17668.51|17668.51|17668.28|17668.28|17668.51|17668.51|17668.28|17668.28|0
1605517500000|2020-11-16 09:05:00|17670.71|17670.71|17671.17|17671.17|17671.4|17671.4|17670.71|17670.71|0
1605517510000|2020-11-16 09:05:10|17670.46|17670.46|17670.46|17670.46|17670.46|17670.46|17670.46|17670.46|0
1605517530000|2020-11-16 09:05:30|17670.97|17670.97|17670.51|17670.51|17670.97|17670.97|17670.51|17670.51|0
1605517540000|2020-11-16 09:05:40|17669.68|17669.68|17664.3|17664.3|17669.68|17669.68|17664.03|17664.03|0
1605517550000|2020-11-16 09:05:50|17665.35|17665.35|17665.35|17665.35|17665.35|17665.35|17665.35|17665.35|0
1605517560000|2020-11-16 09:06:00|17673.82|17673.82|17678.86|17678.86|17679.19|17679.19|17673.82|17673.82|0
1605517570000|2020-11-16 09:06:10|17679.11|17679.11|17679.22|17679.22|17679.22|17679.22|17679.11|17679.11|0
1605517580000|2020-11-16 09:06:20|17679.78|17679.78|17679.78|17679.78|17679.78|17679.78|17679.78|17679.78|0
1605517590000|2020-11-16 09:06:30|17681.4|17681.4|17681.86|17681.86|17681.86|17681.86|17681.4|17681.4|0
1605517600000|2020-11-16 09:06:40|17682.55|17682.55|17685.05|17685.05|17685.05|17685.05|17682.55|17682.55|0
1605517610000|2020-11-16 09:06:50|17683.66|17683.66|17685.97|17685.97|17685.97|17685.97|17683.66|17683.66|0
1605517620000|2020-11-16 09:07:00|17685.86|17685.86|17686.23|17686.23|17686.23|17686.23|17685.42|17685.42|0
1605517640000|2020-11-16 09:07:20|17685.82|17685.82|17684.9|17684.9|17685.82|17685.82|17684.9|17684.9|0
1605517650000|2020-11-16 09:07:30|17679.25|17679.25|17679.25|17679.25|17679.25|17679.25|17679.25|17679.25|0
1605517660000|2020-11-16 09:07:40|17678.8|17678.8|17676.92|17676.92|17678.8|17678.8|17676.92|17676.92|0
1605517670000|2020-11-16 09:07:50|17677.62|17677.62|17679.03|17679.03|17679.03|17679.03|17676.89|17676.89|0
1605517680000|2020-11-16 09:08:00|17680.45|17680.45|17682.64|17682.64|17682.64|17682.64|17680.45|17680.45|0
1605517690000|2020-11-16 09:08:10|17683.1|17683.1|17682.4|17682.4|17683.1|17683.1|17681.48|17681.48|0
1605517700000|2020-11-16 09:08:20|17682.17|17682.17|17681.46|17681.46|17682.17|17682.17|17681.46|17681.46|0
1605517710000|2020-11-16 09:08:30|17679.77|17679.77|17679.77|17679.77|17679.77|17679.77|17679.77|17679.77|0
1605517740000|2020-11-16 09:09:00|17680.46|17680.46|17680.01|17680.01|17680.46|17680.46|17680.01|17680.01|0
1605517750000|2020-11-16 09:09:10|17680.24|17680.24|17680.47|17680.47|17680.93|17680.93|17680.24|17680.24|0
1605517760000|2020-11-16 09:09:20|17680.24|17680.24|17683.73|17683.73|17683.73|17683.73|17680.24|17680.24|0
1605517770000|2020-11-16 09:09:30|17678.08|17678.08|17677.36|17677.36|17678.08|17678.08|17677.36|17677.36|0
1605517780000|2020-11-16 09:09:40|17677.11|17677.11|17678.07|17678.07|17678.07|17678.07|17677.11|17677.11|0
1605517790000|2020-11-16 09:09:50|17675.24|17675.24|17675.24|17675.24|17675.24|17675.24|17675.24|17675.24|0
1605517800000|2020-11-16 09:10:00|17674.32|17674.32|17671.72|17671.72|17674.78|17674.78|17671.72|17671.72|0
1605517810000|2020-11-16 09:10:10|17670.3|17670.3|17671.26|17671.26|17671.26|17671.26|17669.84|17669.84|0
1605517830000|2020-11-16 09:10:30|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|17670.45|0
1605517840000|2020-11-16 09:10:40|17670|17670|17670|17670|17670|17670|17670|17670|0
1605517860000|2020-11-16 09:11:00|17670.4|17670.4|17670.4|17670.4|17670.4|17670.4|17670.4|17670.4|0
1605517870000|2020-11-16 09:11:10|17672.02|17672.02|17672.02|17672.02|17672.02|17672.02|17672.02|17672.02|0
1605517880000|2020-11-16 09:11:20|17672.83|17672.83|17674.45|17674.45|17674.45|17674.45|17672.83|17672.83|0
1605517890000|2020-11-16 09:11:30|17675|17675|17679.07|17679.07|17679.76|17679.76|17675|17675|0
1605517900000|2020-11-16 09:11:40|17678.52|17678.52|17678.52|17678.52|17678.52|17678.52|17678.52|17678.52|0
1605517910000|2020-11-16 09:11:50|17677.81|17677.81|17678.24|17678.24|17678.24|17678.24|17677.53|17677.53|0
1605517920000|2020-11-16 09:12:00|17677.99|17677.99|17678.25|17678.25|17678.25|17678.25|17677.99|17677.99|0
1605517930000|2020-11-16 09:12:10|17677.75|17677.75|17678.94|17678.94|17680.33|17680.33|17677.04|17677.04|0
1605517950000|2020-11-16 09:12:30|17679.47|17679.47|17679.47|17679.47|17679.47|17679.47|17679.47|17679.47|0
1605517980000|2020-11-16 09:13:00|17680.68|17680.68|17681.23|17681.23|17681.23|17681.23|17680.68|17680.68|0
1605517990000|2020-11-16 09:13:10|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|0
1605518000000|2020-11-16 09:13:20|17680.73|17680.73|17677.91|17677.91|17683.56|17683.56|17677.91|17677.91|0
1605518010000|2020-11-16 09:13:30|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|17679.75|0
1605518020000|2020-11-16 09:13:40|17682.58|17682.58|17685.4|17685.4|17685.4|17685.4|17682.58|17682.58|0
1605518030000|2020-11-16 09:13:50|17687.49|17687.49|17688.85|17688.85|17688.85|17688.85|17687.49|17687.49|0
1605518040000|2020-11-16 09:14:00|17693.18|17693.18|17693.37|17693.37|17693.37|17693.37|17692.73|17692.73|0
1605518050000|2020-11-16 09:14:10|17694.27|17694.27|17694.08|17694.08|17694.53|17694.53|17693.17|17693.17|0
1605518060000|2020-11-16 09:14:20|17694.89|17694.89|17694.44|17694.44|17694.89|17694.89|17694.44|17694.44|0
1605518070000|2020-11-16 09:14:30|17694.9|17694.9|17694.2|17694.2|17694.9|17694.9|17694.2|17694.2|0
1605518080000|2020-11-16 09:14:40|17693.74|17693.74|17690.39|17690.39|17693.74|17693.74|17690.39|17690.39|0
1605518090000|2020-11-16 09:14:50|17691.17|17691.17|17691.17|17691.17|17691.17|17691.17|17691.17|17691.17|0
1605518110000|2020-11-16 09:15:10|17691.98|17691.98|17692.45|17692.45|17692.45|17692.45|17691.64|17691.64|0
1605518120000|2020-11-16 09:15:20|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|0
1605518130000|2020-11-16 09:15:30|17694.65|17694.65|17694.65|17694.65|17694.65|17694.65|17694.65|17694.65|0
1605518140000|2020-11-16 09:15:40|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|17695.56|0
1605518150000|2020-11-16 09:15:50|17693.87|17693.87|17695.48|17695.48|17695.48|17695.48|17692.66|17692.66|0
1605518160000|2020-11-16 09:16:00|17697|17697|17697|17697|17697|17697|17697|17697|0
1605518180000|2020-11-16 09:16:20|17697.99|17697.99|17697.99|17697.99|17697.99|17697.99|17697.88|17697.88|0
1605518190000|2020-11-16 09:16:30|17698.8|17698.8|17698.55|17698.55|17698.8|17698.8|17698.55|17698.55|0
1605518200000|2020-11-16 09:16:40|17695.73|17695.73|17695.73|17695.73|17695.73|17695.73|17695.73|17695.73|0
1605518210000|2020-11-16 09:16:50|17696.63|17696.63|17696.4|17696.4|17696.63|17696.63|17696.4|17696.4|0
1605518220000|2020-11-16 09:17:00|17694.98|17694.98|17694.98|17694.98|17694.98|17694.98|17694.98|17694.98|0
1605518230000|2020-11-16 09:17:10|17694.87|17694.87|17693.96|17693.96|17694.87|17694.87|17693.96|17693.96|0
1605518240000|2020-11-16 09:17:20|17693.25|17693.25|17698.57|17698.57|17698.57|17698.57|17692.92|17692.92|0
1605518250000|2020-11-16 09:17:30|17698.02|17698.02|17697.91|17697.91|17698.02|17698.02|17697.91|17697.91|0
1605518260000|2020-11-16 09:17:40|17697.65|17697.65|17696.03|17696.03|17697.65|17697.65|17696.03|17696.03|0
1605518270000|2020-11-16 09:17:50|17695.34|17695.34|17697.47|17697.47|17697.47|17697.47|17695.34|17695.34|0
1605518300000|2020-11-16 09:18:20|17698.16|17698.16|17704.27|17704.27|17704.27|17704.27|17698.16|17698.16|0
1605518320000|2020-11-16 09:18:40|17704.02|17704.02|17704.02|17704.02|17704.02|17704.02|17704.02|17704.02|0
1605518330000|2020-11-16 09:18:50|17703.76|17703.76|17703.76|17703.76|17703.76|17703.76|17703.76|17703.76|0
1605518340000|2020-11-16 09:19:00|17702.95|17702.95|17702.41|17702.41|17702.95|17702.95|17702.14|17702.14|0
1605518350000|2020-11-16 09:19:10|17700.99|17700.99|17700.99|17700.99|17700.99|17700.99|17700.99|17700.99|0
1605518370000|2020-11-16 09:19:30|17700.28|17700.28|17700.28|17700.28|17700.28|17700.28|17700.28|17700.28|0
1605518380000|2020-11-16 09:19:40|17700.03|17700.03|17700.03|17700.03|17700.03|17700.03|17700.03|17700.03|0
1605518400000|2020-11-16 09:20:00|17701.93|17701.93|17702.88|17702.88|17702.88|17702.88|17701.93|17701.93|0
1605518410000|2020-11-16 09:20:10|17703.87|17703.87|17704.36|17704.36|17704.36|17704.36|17703.87|17703.87|0
1605518420000|2020-11-16 09:20:20|17705.07|17705.07|17707.08|17707.08|17707.08|17707.08|17705.07|17705.07|0
1605518440000|2020-11-16 09:20:40|17708.44|17708.44|17708.72|17708.72|17708.72|17708.72|17708.44|17708.44|0
1605518450000|2020-11-16 09:20:50|17709.43|17709.43|17709.43|17709.43|17709.43|17709.43|17709.43|17709.43|0
1605518460000|2020-11-16 09:21:00|17710.65|17710.65|17710.65|17710.65|17710.65|17710.65|17710.65|17710.65|0
1605518470000|2020-11-16 09:21:10|17711.11|17711.11|17710.65|17710.65|17711.11|17711.11|17710.65|17710.65|0
1605518480000|2020-11-16 09:21:20|17710.92|17710.92|17712.49|17712.49|17712.49|17712.49|17710.92|17710.92|0
1605518490000|2020-11-16 09:21:30|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|0
1605518500000|2020-11-16 09:21:40|17713.2|17713.2|17712.92|17712.92|17713.2|17713.2|17712.92|17712.92|0
1605518510000|2020-11-16 09:21:50|17713.38|17713.38|17711.49|17711.49|17713.38|17713.38|17711.49|17711.49|0
1605518540000|2020-11-16 09:22:20|17714.32|17714.32|17714.32|17714.32|17714.32|17714.32|17714.32|17714.32|0
1605518560000|2020-11-16 09:22:40|17714.06|17714.06|17717|17717|17717|17717|17714.06|17714.06|0
1605518570000|2020-11-16 09:22:50|17725.47|17725.47|17725.47|17725.47|17725.47|17725.47|17725.47|17725.47|0
1605518580000|2020-11-16 09:23:00|17728.3|17728.3|17728.3|17728.3|17728.3|17728.3|17728.3|17728.3|0
1605518590000|2020-11-16 09:23:10|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|0
1605518600000|2020-11-16 09:23:20|17729.79|17729.79|17731.28|17731.28|17731.28|17731.28|17729.79|17729.79|0
1605518610000|2020-11-16 09:23:30|17731.56|17731.56|17730.76|17730.76|17733.59|17733.59|17730.76|17730.76|0
1605518620000|2020-11-16 09:23:40|17730.21|17730.21|17732.37|17732.37|17732.37|17732.37|17729.95|17729.95|0
1605518630000|2020-11-16 09:23:50|17732.92|17732.92|17732.92|17732.92|17732.92|17732.92|17732.92|17732.92|0
1605518640000|2020-11-16 09:24:00|17732.51|17732.51|17731.7|17731.7|17732.51|17732.51|17731.7|17731.7|0
1605518650000|2020-11-16 09:24:10|17732.11|17732.11|17732.56|17732.56|17732.56|17732.56|17732.11|17732.11|0
1605518680000|2020-11-16 09:24:40|17732.97|17732.97|17733.68|17733.68|17733.68|17733.68|17732.97|17732.97|0
1605518700000|2020-11-16 09:25:00|17732.97|17732.97|17729.17|17729.17|17732.97|17732.97|17729.17|17729.17|0
1605518710000|2020-11-16 09:25:10|17726.35|17726.35|17725|17725|17726.35|17726.35|17724.71|17724.71|0
1605518720000|2020-11-16 09:25:20|17724.29|17724.29|17724.69|17724.69|17724.69|17724.69|17724.29|17724.29|0
1605518730000|2020-11-16 09:25:30|17725.5|17725.5|17725.1|17725.1|17725.5|17725.5|17725.1|17725.1|0
1605518740000|2020-11-16 09:25:40|17726.52|17726.52|17726.97|17726.97|17727.23|17727.23|17726.52|17726.52|0
1605518760000|2020-11-16 09:26:00|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|0
1605518770000|2020-11-16 09:26:10|17730.32|17730.32|17732.74|17732.74|17733.14|17733.14|17730.32|17730.32|0
1605518780000|2020-11-16 09:26:20|17734.16|17734.16|17734.16|17734.16|17734.16|17734.16|17734.16|17734.16|0
1605518790000|2020-11-16 09:26:30|17735.08|17735.08|17735.08|17735.08|17735.08|17735.08|17735.08|17735.08|0
1605518800000|2020-11-16 09:26:40|17737.86|17737.86|17738.32|17738.32|17738.32|17738.32|17737.8|17737.8|0
1605518810000|2020-11-16 09:26:50|17738.58|17738.58|17737.15|17737.15|17739|17739|17737.15|17737.15|0
1605518820000|2020-11-16 09:27:00|17739.46|17739.46|17741.82|17741.82|17741.82|17741.82|17739|17739|0
1605518830000|2020-11-16 09:27:10|17741.13|17741.13|17743.26|17743.26|17743.63|17743.63|17740.9|17740.9|0
1605518840000|2020-11-16 09:27:20|17743.81|17743.81|17743.81|17743.81|17743.81|17743.81|17743.81|17743.81|0
1605518850000|2020-11-16 09:27:30|17745.94|17745.94|17745.25|17745.25|17746.64|17746.64|17745.02|17745.02|0
1605518860000|2020-11-16 09:27:40|17742.42|17742.42|17739.14|17739.14|17742.42|17742.42|17739.14|17739.14|0
1605518870000|2020-11-16 09:27:50|17739.69|17739.69|17739.05|17739.05|17739.69|17739.69|17739.05|17739.05|0
1605518880000|2020-11-16 09:28:00|17739.31|17739.31|17740.93|17740.93|17740.93|17740.93|17739.31|17739.31|0
1605518890000|2020-11-16 09:28:10|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|0
1605518900000|2020-11-16 09:28:20|17741.99|17741.99|17744.12|17744.12|17744.12|17744.12|17741.99|17741.99|0
1605518930000|2020-11-16 09:28:50|17743.84|17743.84|17743.84|17743.84|17743.84|17743.84|17743.84|17743.84|0
1605518940000|2020-11-16 09:29:00|17743.58|17743.58|17744.29|17744.29|17744.29|17744.29|17743.58|17743.58|0
1605518950000|2020-11-16 09:29:10|17744.04|17744.04|17744.04|17744.04|17744.04|17744.04|17744.04|17744.04|0
1605518960000|2020-11-16 09:29:20|17744.49|17744.49|17745.18|17745.18|17745.18|17745.18|17744.49|17744.49|0
1605518970000|2020-11-16 09:29:30|17744.73|17744.73|17744.73|17744.73|17744.73|17744.73|17744.73|17744.73|0
1605518980000|2020-11-16 09:29:40|17744.99|17744.99|17744.59|17744.59|17744.99|17744.99|17744.59|17744.59|0
1605518990000|2020-11-16 09:29:50|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|0
1605519000000|2020-11-16 09:30:00|17745.3|17745.3|17744.56|17744.56|17745.3|17745.3|17744.56|17744.56|0
1605519030000|2020-11-16 09:30:30|17743.52|17743.52|17740.48|17740.48|17743.71|17743.71|17740.48|17740.48|0
1605519040000|2020-11-16 09:30:40|17740.14|17740.14|17739.69|17739.69|17740.14|17740.14|17739.69|17739.69|0
1605519050000|2020-11-16 09:30:50|17739.17|17739.17|17737.34|17737.34|17739.17|17739.17|17737.34|17737.34|0
1605519060000|2020-11-16 09:31:00|17738.05|17738.05|17738.05|17738.05|17738.05|17738.05|17738.05|17738.05|0
1605519070000|2020-11-16 09:31:10|17737.08|17737.08|17736.27|17736.27|17737.08|17737.08|17736.27|17736.27|0
1605519090000|2020-11-16 09:31:30|17734.84|17734.84|17734.6|17734.6|17734.84|17734.84|17734.6|17734.6|0
1605519100000|2020-11-16 09:31:40|17734.34|17734.34|17730.49|17730.49|17734.34|17734.34|17729.23|17729.23|0
1605519110000|2020-11-16 09:31:50|17730.16|17730.16|17729.56|17729.56|17730.16|17730.16|17728.54|17728.54|0
1605519120000|2020-11-16 09:32:00|17729|17729|17729|17729|17729|17729|17729|17729|0
1605519140000|2020-11-16 09:32:20|17729.28|17729.28|17729.56|17729.56|17729.56|17729.56|17729.28|17729.28|0
1605519160000|2020-11-16 09:32:40|17729.82|17729.82|17729.82|17729.82|17729.82|17729.82|17729.82|17729.82|0
1605519170000|2020-11-16 09:32:50|17730.22|17730.22|17732.01|17732.01|17732.01|17732.01|17730.22|17730.22|0
1605519180000|2020-11-16 09:33:00|17733.24|17733.24|17734.41|17734.41|17734.41|17734.41|17733.24|17733.24|0
1605519190000|2020-11-16 09:33:10|17734.86|17734.86|17730.12|17730.12|17735.77|17735.77|17730.12|17730.12|0
1605519210000|2020-11-16 09:33:30|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|0
1605519220000|2020-11-16 09:33:40|17728.9|17728.9|17729.18|17729.18|17729.18|17729.18|17728.9|17728.9|0
1605519250000|2020-11-16 09:34:10|17728.72|17728.72|17728.72|17728.72|17728.72|17728.72|17728.72|17728.72|0
1605519260000|2020-11-16 09:34:20|17728.47|17728.47|17728.47|17728.47|17728.47|17728.47|17728.47|17728.47|0
1605519270000|2020-11-16 09:34:30|17728.93|17728.93|17728.65|17728.65|17728.93|17728.93|17728.38|17728.38|0
1605519280000|2020-11-16 09:34:40|17729.15|17729.15|17728.9|17728.9|17729.15|17729.15|17728.9|17728.9|0
1605519300000|2020-11-16 09:35:00|17728.5|17728.5|17725.36|17725.36|17728.5|17728.5|17725.36|17725.36|0
1605519340000|2020-11-16 09:35:40|17725.91|17725.91|17725.46|17725.46|17725.91|17725.91|17725.46|17725.46|0
1605519350000|2020-11-16 09:35:50|17724.65|17724.65|17724.65|17724.65|17724.65|17724.65|17724.65|17724.65|0
1605519360000|2020-11-16 09:36:00|17724.9|17724.9|17724.5|17724.5|17724.9|17724.9|17724.5|17724.5|0
1605519370000|2020-11-16 09:36:10|17723.77|17723.77|17723.36|17723.36|17723.77|17723.77|17723.36|17723.36|0
1605519380000|2020-11-16 09:36:20|17723.09|17723.09|17723.64|17723.64|17723.64|17723.64|17723.09|17723.09|0
1605519410000|2020-11-16 09:36:50|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|0
1605519430000|2020-11-16 09:37:10|17725.56|17725.56|17724.75|17724.75|17727.09|17727.09|17724.75|17724.75|0
1605519440000|2020-11-16 09:37:20|17724.49|17724.49|17727.32|17727.32|17732.97|17732.97|17724.49|17724.49|0
1605519450000|2020-11-16 09:37:30|17726.91|17726.91|17724.45|17724.45|17726.91|17726.91|17724.23|17724.23|0
1605519460000|2020-11-16 09:37:40|17723.93|17723.93|17721.43|17721.43|17723.93|17723.93|17721.43|17721.43|0
1605519470000|2020-11-16 09:37:50|17722.58|17722.58|17721.28|17721.28|17722.58|17722.58|17720.57|17720.57|0
1605519480000|2020-11-16 09:38:00|17721.97|17721.97|17720.15|17720.15|17721.97|17721.97|17720.15|17720.15|0
1605519490000|2020-11-16 09:38:10|17717.33|17717.33|17718.11|17718.11|17718.11|17718.11|17717.33|17717.33|0
1605519500000|2020-11-16 09:38:20|17717.3|17717.3|17717.3|17717.3|17717.3|17717.3|17717.3|17717.3|0
1605519510000|2020-11-16 09:38:30|17711.65|17711.65|17711.65|17711.65|17711.65|17711.65|17711.65|17711.65|0
1605519520000|2020-11-16 09:38:40|17712.05|17712.05|17712.05|17712.05|17712.05|17712.05|17712.05|17712.05|0
1605519530000|2020-11-16 09:38:50|17713.27|17713.27|17713.27|17713.27|17713.27|17713.27|17713.27|17713.27|0
1605519540000|2020-11-16 09:39:00|17714.19|17714.19|17714.19|17714.19|17714.19|17714.19|17714.19|17714.19|0
1605519550000|2020-11-16 09:39:10|17711.88|17711.88|17711.65|17711.65|17711.88|17711.88|17711.65|17711.65|0
1605519580000|2020-11-16 09:39:40|17712.06|17712.06|17716.91|17716.91|17716.91|17716.91|17712.06|17712.06|0
1605519590000|2020-11-16 09:39:50|17716.08|17716.08|17715.18|17715.18|17716.08|17716.08|17715.18|17715.18|0
1605519600000|2020-11-16 09:40:00|17712.35|17712.35|17715.18|17715.18|17715.18|17715.18|17712.35|17712.35|0
1605519610000|2020-11-16 09:40:10|17712.35|17712.35|17712.35|17712.35|17712.35|17712.35|17712.35|17712.35|0
1605519630000|2020-11-16 09:40:30|17709.53|17709.53|17708.7|17708.7|17709.53|17709.53|17708.7|17708.7|0
1605519640000|2020-11-16 09:40:40|17708.44|17708.44|17705.76|17705.76|17708.44|17708.44|17705.61|17705.61|0
1605519650000|2020-11-16 09:40:50|17706.16|17706.16|17708.99|17708.99|17708.99|17708.99|17706.16|17706.16|0
1605519660000|2020-11-16 09:41:00|17708.28|17708.28|17709.8|17709.8|17709.8|17709.8|17708.28|17708.28|0
1605519680000|2020-11-16 09:41:20|17712.62|17712.62|17709.47|17709.47|17712.62|17712.62|17709.47|17709.47|0
1605519710000|2020-11-16 09:41:50|17710.51|17710.51|17710.84|17710.84|17710.84|17710.84|17710.06|17710.06|0
1605519720000|2020-11-16 09:42:00|17710.61|17710.61|17709.38|17709.38|17710.61|17710.61|17709.38|17709.38|0
1605519730000|2020-11-16 09:42:10|17703.73|17703.73|17705.75|17705.75|17706.16|17706.16|17703.73|17703.73|0
1605519740000|2020-11-16 09:42:20|17706.46|17706.46|17706.46|17706.46|17706.46|17706.46|17706.46|17706.46|0
1605519750000|2020-11-16 09:42:30|17706.72|17706.72|17704.16|17704.16|17706.72|17706.72|17703.9|17703.9|0
1605519760000|2020-11-16 09:42:40|17704.42|17704.42|17705.49|17705.49|17705.49|17705.49|17704.42|17704.42|0
1605519770000|2020-11-16 09:42:50|17707.11|17707.11|17707.39|17707.39|17707.39|17707.39|17707.11|17707.11|0
1605519780000|2020-11-16 09:43:00|17707.14|17707.14|17704.16|17704.16|17707.95|17707.95|17704.16|17704.16|0
1605519790000|2020-11-16 09:43:10|17704.42|17704.42|17704.67|17704.67|17704.67|17704.67|17704.42|17704.42|0
1605519810000|2020-11-16 09:43:30|17704.95|17704.95|17705.2|17705.2|17705.2|17705.2|17704.95|17704.95|0
1605519820000|2020-11-16 09:43:40|17705.46|17705.46|17705.46|17705.46|17705.46|17705.46|17705.46|17705.46|0
1605519840000|2020-11-16 09:44:00|17706.85|17706.85|17709.67|17709.67|17709.67|17709.67|17704.02|17704.02|0
1605519880000|2020-11-16 09:44:40|17712.49|17712.49|17712.49|17712.49|17712.49|17712.49|17712.49|17712.49|0
1605519900000|2020-11-16 09:45:00|17715.34|17715.34|17715.23|17715.23|17715.34|17715.34|17715.12|17715.12|0
1605519910000|2020-11-16 09:45:10|17716.61|17716.61|17717.51|17717.51|17717.51|17717.51|17716.61|17716.61|0
1605519920000|2020-11-16 09:45:20|17717.25|17717.25|17714.11|17714.11|17717.25|17717.25|17713.85|17713.85|0
1605519930000|2020-11-16 09:45:30|17713.7|17713.7|17712.44|17712.44|17713.7|17713.7|17712.44|17712.44|0
1605519960000|2020-11-16 09:46:00|17713.56|17713.56|17713.56|17713.56|17713.56|17713.56|17713.56|17713.56|0
1605519970000|2020-11-16 09:46:10|17712.77|17712.77|17712.77|17712.77|17712.77|17712.77|17712.77|17712.77|0
1605519980000|2020-11-16 09:46:20|17712.06|17712.06|17712.06|17712.06|17712.06|17712.06|17712.06|17712.06|0
1605519990000|2020-11-16 09:46:30|17711.23|17711.23|17711.23|17711.23|17711.23|17711.23|17711.23|17711.23|0
1605520010000|2020-11-16 09:46:50|17709.42|17709.42|17707.81|17707.81|17709.42|17709.42|17707.81|17707.81|0
1605520020000|2020-11-16 09:47:00|17706.39|17706.39|17706.39|17706.39|17706.39|17706.39|17706.39|17706.39|0
1605520040000|2020-11-16 09:47:20|17706.61|17706.61|17706.61|17706.61|17706.61|17706.61|17706.61|17706.61|0
1605520050000|2020-11-16 09:47:30|17708.67|17708.67|17709.22|17709.22|17709.22|17709.22|17708.67|17708.67|0
1605520060000|2020-11-16 09:47:40|17708.31|17708.31|17708.03|17708.03|17708.31|17708.31|17708.03|17708.03|0
1605520080000|2020-11-16 09:48:00|17708.44|17708.44|17708.44|17708.44|17708.44|17708.44|17708.44|17708.44|0
1605520090000|2020-11-16 09:48:10|17710.25|17710.25|17711.23|17711.23|17711.23|17711.23|17710.25|17710.25|0
1605520110000|2020-11-16 09:48:30|17708.4|17708.4|17707.95|17707.95|17708.4|17708.4|17707.95|17707.95|0
1605520120000|2020-11-16 09:48:40|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|0
1605520130000|2020-11-16 09:48:50|17709.21|17709.21|17712.73|17712.73|17712.73|17712.73|17709.21|17709.21|0
1605520150000|2020-11-16 09:49:10|17713.96|17713.96|17715.38|17715.38|17715.38|17715.38|17713.96|17713.96|0
1605520160000|2020-11-16 09:49:20|17715.13|17715.13|17717.65|17717.65|17717.65|17717.65|17715.13|17715.13|0
1605520170000|2020-11-16 09:49:30|17717.4|17717.4|17717.4|17717.4|17717.4|17717.4|17717.4|17717.4|0
1605520180000|2020-11-16 09:49:40|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|0
1605520200000|2020-11-16 09:50:00|17724.23|17724.23|17725.49|17725.49|17725.49|17725.49|17724.2|17724.2|0
1605520210000|2020-11-16 09:50:10|17727.63|17727.63|17728.43|17728.43|17728.43|17728.43|17727.63|17727.63|0
1605520220000|2020-11-16 09:50:20|17728.92|17728.92|17728.92|17728.92|17728.92|17728.92|17728.92|17728.92|0
1605520230000|2020-11-16 09:50:30|17729.43|17729.43|17732.74|17732.74|17732.74|17732.74|17729.43|17729.43|0
1605520250000|2020-11-16 09:50:50|17733.24|17733.24|17734.24|17734.24|17734.24|17734.24|17733.24|17733.24|0
1605520260000|2020-11-16 09:51:00|17734.5|17734.5|17737.82|17737.82|17737.82|17737.82|17734.5|17734.5|0
1605520270000|2020-11-16 09:51:10|17738.27|17738.27|17738.27|17738.27|17738.27|17738.27|17738.27|17738.27|0
1605520280000|2020-11-16 09:51:20|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|0
1605520290000|2020-11-16 09:51:30|17739.23|17739.23|17742.23|17742.23|17742.23|17742.23|17739.23|17739.23|0
1605520310000|2020-11-16 09:51:50|17743.66|17743.66|17742.95|17742.95|17743.66|17743.66|17742.95|17742.95|0
1605520320000|2020-11-16 09:52:00|17743.85|17743.85|17744.97|17744.97|17744.97|17744.97|17743.85|17743.85|0
1605520330000|2020-11-16 09:52:10|17747.79|17747.79|17743.45|17743.45|17747.79|17747.79|17743.04|17743.04|0
1605520340000|2020-11-16 09:52:20|17743.04|17743.04|17743.58|17743.58|17743.58|17743.58|17742.59|17742.59|0
1605520350000|2020-11-16 09:52:30|17744.39|17744.39|17743.58|17743.58|17744.39|17744.39|17743.58|17743.58|0
1605520370000|2020-11-16 09:52:50|17742.79|17742.79|17742.53|17742.53|17742.79|17742.79|17742.53|17742.53|0
1605520380000|2020-11-16 09:53:00|17742.94|17742.94|17747.6|17747.6|17747.6|17747.6|17741.95|17741.95|0
1605520410000|2020-11-16 09:53:30|17747.15|17747.15|17747.15|17747.15|17747.15|17747.15|17747.15|17747.15|0
1605520420000|2020-11-16 09:53:40|17744.32|17744.32|17744.32|17744.32|17744.32|17744.32|17744.32|17744.32|0
1605520430000|2020-11-16 09:53:50|17744.58|17744.58|17744.58|17744.58|17744.58|17744.58|17744.58|17744.58|0
1605520440000|2020-11-16 09:54:00|17745.57|17745.57|17745.08|17745.08|17745.57|17745.57|17745.08|17745.08|0
1605520450000|2020-11-16 09:54:10|17745.35|17745.35|17750.41|17750.41|17750.41|17750.41|17745.35|17745.35|0
1605520460000|2020-11-16 09:54:20|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|0
1605520470000|2020-11-16 09:54:30|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|0
1605520480000|2020-11-16 09:54:40|17751.66|17751.66|17751.66|17751.66|17751.66|17751.66|17751.66|17751.66|0
1605520490000|2020-11-16 09:54:50|17750.85|17750.85|17750.85|17750.85|17750.85|17750.85|17750.85|17750.85|0
1605520500000|2020-11-16 09:55:00|17751.85|17751.85|17751.85|17751.85|17751.85|17751.85|17751.85|17751.85|0
1605520520000|2020-11-16 09:55:20|17753.41|17753.41|17754.22|17754.22|17754.22|17754.22|17753.41|17753.41|0
1605520530000|2020-11-16 09:55:30|17754.48|17754.48|17756.35|17756.35|17756.6|17756.6|17754.48|17754.48|0
1605520540000|2020-11-16 09:55:40|17756.09|17756.09|17756.09|17756.09|17756.09|17756.09|17756.09|17756.09|0
1605520550000|2020-11-16 09:55:50|17755.84|17755.84|17758.27|17758.27|17758.27|17758.27|17755.84|17755.84|0
1605520560000|2020-11-16 09:56:00|17759.01|17759.01|17762.38|17762.38|17762.38|17762.38|17759.01|17759.01|0
1605520570000|2020-11-16 09:56:10|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|0
1605520580000|2020-11-16 09:56:20|17763.35|17763.35|17759.1|17759.1|17763.35|17763.35|17759.1|17759.1|0
1605520590000|2020-11-16 09:56:30|17758.55|17758.55|17756.13|17756.13|17758.66|17758.66|17755.91|17755.91|0
1605520600000|2020-11-16 09:56:40|17755.91|17755.91|17756.18|17756.18|17756.18|17756.18|17755.91|17755.91|0
1605520610000|2020-11-16 09:56:50|17755.93|17755.93|17756.45|17756.45|17756.45|17756.45|17755.93|17755.93|0
1605520620000|2020-11-16 09:57:00|17755.96|17755.96|17755.96|17755.96|17755.96|17755.96|17755.96|17755.96|0
1605520630000|2020-11-16 09:57:10|17757|17757|17761.62|17761.62|17761.62|17761.62|17757|17757|0
1605520640000|2020-11-16 09:57:20|17762.08|17762.08|17761.83|17761.83|17762.88|17762.88|17761.57|17761.57|0
1605520650000|2020-11-16 09:57:30|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|0
1605520680000|2020-11-16 09:58:00|17763.31|17763.31|17764.57|17764.57|17764.57|17764.57|17763.31|17763.31|0
1605520690000|2020-11-16 09:58:10|17764.82|17764.82|17763.71|17763.71|17764.82|17764.82|17763.71|17763.71|0
1605520700000|2020-11-16 09:58:20|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|0
1605520710000|2020-11-16 09:58:30|17766.78|17766.78|17767.04|17767.04|17767.04|17767.04|17766.78|17766.78|0
1605520720000|2020-11-16 09:58:40|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|0
1605520740000|2020-11-16 09:59:00|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|17767.04|0
1605520750000|2020-11-16 09:59:10|17767.87|17767.87|17767.32|17767.32|17767.87|17767.87|17767.32|17767.32|0
1605520760000|2020-11-16 09:59:20|17767.07|17767.07|17767.04|17767.04|17767.32|17767.32|17767.04|17767.04|0
1605520770000|2020-11-16 09:59:30|17768.46|17768.46|17768.46|17768.46|17768.46|17768.46|17768.46|17768.46|0
1605520780000|2020-11-16 09:59:40|17768.92|17768.92|17768.92|17768.92|17768.92|17768.92|17768.92|17768.92|0
1605520790000|2020-11-16 09:59:50|17769.63|17769.63|17770.86|17770.86|17770.86|17770.86|17769.63|17769.63|0
1605520800000|2020-11-16 10:00:00|17771.14|17771.14|17773.56|17773.56|17773.56|17773.56|17771.14|17771.14|0
1605520810000|2020-11-16 10:00:10|17773.33|17773.33|17773.8|17773.8|17773.8|17773.8|17773.33|17773.33|0
1605520820000|2020-11-16 10:00:20|17772.81|17772.81|17772.35|17772.35|17772.81|17772.81|17772.35|17772.35|0
1605520830000|2020-11-16 10:00:30|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|0
1605520840000|2020-11-16 10:00:40|17769.01|17769.01|17768.61|17768.61|17769.01|17769.01|17768.61|17768.61|0
1605520850000|2020-11-16 10:00:50|17769.07|17769.07|17765.72|17765.72|17769.07|17769.07|17765.46|17765.46|0
1605520860000|2020-11-16 10:01:00|17765.45|17765.45|17765.45|17765.45|17765.45|17765.45|17765.45|17765.45|0
1605520870000|2020-11-16 10:01:10|17766.27|17766.27|17766.27|17766.27|17766.27|17766.27|17766.27|17766.27|0
1605520880000|2020-11-16 10:01:20|17765.75|17765.75|17766.01|17766.01|17766.01|17766.01|17765.75|17765.75|0
1605520890000|2020-11-16 10:01:30|17765.57|17765.57|17765.57|17765.57|17765.57|17765.57|17765.57|17765.57|0
1605520900000|2020-11-16 10:01:40|17764.86|17764.86|17764.84|17764.84|17765.55|17765.55|17764.84|17764.84|0
1605520910000|2020-11-16 10:01:50|17764.44|17764.44|17769.68|17769.68|17769.68|17769.68|17764.03|17764.03|0
1605520920000|2020-11-16 10:02:00|17770.21|17770.21|17770.21|17770.21|17770.21|17770.21|17770.21|17770.21|0
1605520930000|2020-11-16 10:02:10|17768.55|17768.55|17768.94|17768.94|17768.94|17768.94|17767.56|17767.56|0
1605520940000|2020-11-16 10:02:20|17769.49|17769.49|17770.08|17770.08|17771.35|17771.35|17769.49|17769.49|0
1605520950000|2020-11-16 10:02:30|17769.68|17769.68|17769.4|17769.4|17769.68|17769.68|17769.4|17769.4|0
1605520970000|2020-11-16 10:02:50|17770.21|17770.21|17770.21|17770.21|17770.21|17770.21|17770.21|17770.21|0
1605520980000|2020-11-16 10:03:00|17770.43|17770.43|17770.84|17770.84|17770.84|17770.84|17770.43|17770.43|0
1605520990000|2020-11-16 10:03:10|17770.38|17770.38|17770.38|17770.38|17770.38|17770.38|17770.38|17770.38|0
1605521000000|2020-11-16 10:03:20|17770.93|17770.93|17774.25|17774.25|17774.25|17774.25|17770.93|17770.93|0
1605521010000|2020-11-16 10:03:30|17775.04|17775.04|17775.59|17775.59|17775.59|17775.59|17774.51|17774.51|0
1605521020000|2020-11-16 10:03:40|17775.83|17775.83|17775.83|17775.83|17775.83|17775.83|17775.83|17775.83|0
1605521040000|2020-11-16 10:04:00|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|0
1605521060000|2020-11-16 10:04:20|17777.13|17777.13|17778.27|17778.27|17778.27|17778.27|17776.85|17776.85|0
1605521070000|2020-11-16 10:04:30|17775.45|17775.45|17775.45|17775.45|17775.45|17775.45|17775.45|17775.45|0
1605521080000|2020-11-16 10:04:40|17776.35|17776.35|17776.35|17776.35|17776.76|17776.76|17776.35|17776.35|0
1605521090000|2020-11-16 10:04:50|17776.61|17776.61|17777.17|17777.17|17777.17|17777.17|17776.61|17776.61|0
1605521100000|2020-11-16 10:05:00|17778.07|17778.07|17778.07|17778.07|17778.07|17778.07|17778.07|17778.07|0
1605521110000|2020-11-16 10:05:10|17775.25|17775.25|17775.22|17775.22|17775.96|17775.96|17774.73|17774.73|0
1605521120000|2020-11-16 10:05:20|17776.05|17776.05|17776.05|17776.05|17776.05|17776.05|17776.05|17776.05|0
1605521130000|2020-11-16 10:05:30|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|0
1605521140000|2020-11-16 10:05:40|17776.8|17776.8|17774.98|17774.98|17776.8|17776.8|17774.98|17774.98|0
1605521150000|2020-11-16 10:05:50|17776.19|17776.19|17776.19|17776.19|17776.19|17776.19|17776.19|17776.19|0
1605521170000|2020-11-16 10:06:10|17776.42|17776.42|17777.49|17777.49|17777.49|17777.49|17776.42|17776.42|0
1605521180000|2020-11-16 10:06:20|17776.39|17776.39|17778.01|17778.01|17778.01|17778.01|17776.39|17776.39|0
1605521190000|2020-11-16 10:06:30|17778.47|17778.47|17778.47|17778.47|17778.47|17778.47|17778.47|17778.47|0
1605521200000|2020-11-16 10:06:40|17779.02|17779.02|17778.75|17778.75|17779.02|17779.02|17778.75|17778.75|0
1605521210000|2020-11-16 10:06:50|17778.19|17778.19|17776.67|17776.67|17778.19|17778.19|17776.67|17776.67|0
1605521230000|2020-11-16 10:07:10|17777.17|17777.17|17779.39|17779.39|17779.54|17779.54|17777.17|17777.17|0
1605521240000|2020-11-16 10:07:20|17781.06|17781.06|17781.52|17781.52|17781.52|17781.52|17781.06|17781.06|0
1605521260000|2020-11-16 10:07:40|17781.75|17781.75|17786.46|17786.46|17786.46|17786.46|17781.75|17781.75|0
1605521270000|2020-11-16 10:07:50|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|0
1605521280000|2020-11-16 10:08:00|17787.21|17787.21|17787.21|17787.21|17787.21|17787.21|17787.21|17787.21|0
1605521290000|2020-11-16 10:08:10|17785.83|17785.83|17786.09|17786.09|17786.09|17786.09|17785.83|17785.83|0
1605521310000|2020-11-16 10:08:30|17785.28|17785.28|17785.28|17785.28|17785.28|17785.28|17785.28|17785.28|0
1605521360000|2020-11-16 10:09:20|17785.05|17785.05|17785.05|17785.05|17785.05|17785.05|17785.05|17785.05|0
1605521370000|2020-11-16 10:09:30|17784.82|17784.82|17779.92|17779.92|17784.82|17784.82|17779.92|17779.92|0
1605521380000|2020-11-16 10:09:40|17781.07|17781.07|17781.01|17781.01|17782|17782|17781.01|17781.01|0
1605521400000|2020-11-16 10:10:00|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|0
1605521420000|2020-11-16 10:10:20|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1605521430000|2020-11-16 10:10:30|17773|17773|17773|17773|17773|17773|17773|17773|0
1605521450000|2020-11-16 10:10:50|17773.55|17773.55|17773.83|17773.83|17773.83|17773.83|17773.55|17773.55|0
1605521460000|2020-11-16 10:11:00|17774.11|17774.11|17775.47|17775.47|17775.47|17775.47|17774.11|17774.11|0
1605521470000|2020-11-16 10:11:10|17775.91|17775.91|17776.73|17776.73|17776.73|17776.73|17775.91|17775.91|0
1605521480000|2020-11-16 10:11:20|17773.91|17773.91|17772.53|17772.53|17773.91|17773.91|17772.53|17772.53|0
1605521490000|2020-11-16 10:11:30|17773.08|17773.08|17771.4|17771.4|17773.08|17773.08|17771.4|17771.4|0
1605521510000|2020-11-16 10:11:50|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|0
1605521520000|2020-11-16 10:12:00|17771.57|17771.57|17772.02|17772.02|17772.02|17772.02|17771.57|17771.57|0
1605521530000|2020-11-16 10:12:10|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|17771.69|0
1605521540000|2020-11-16 10:12:20|17770.78|17770.78|17770.12|17770.12|17770.78|17770.78|17770.12|17770.12|0
1605521550000|2020-11-16 10:12:30|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|0
1605521560000|2020-11-16 10:12:40|17769.44|17769.44|17768.54|17768.54|17769.44|17769.44|17768.54|17768.54|0
1605521570000|2020-11-16 10:12:50|17768.31|17768.31|17767.73|17767.73|17768.54|17768.54|17767.73|17767.73|0
1605521580000|2020-11-16 10:13:00|17767.48|17767.48|17769.78|17769.78|17769.78|17769.78|17766.96|17766.96|0
1605521590000|2020-11-16 10:13:10|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|0
1605521620000|2020-11-16 10:13:40|17769.31|17769.31|17771.69|17771.69|17771.69|17771.69|17769.31|17769.31|0
1605521630000|2020-11-16 10:13:50|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|0
1605521690000|2020-11-16 10:14:50|17771.67|17771.67|17771.67|17771.67|17771.67|17771.67|17771.67|17771.67|0
1605521700000|2020-11-16 10:15:00|17772.16|17772.16|17771.81|17771.81|17772.16|17772.16|17771.81|17771.81|0
1605521710000|2020-11-16 10:15:10|17772.06|17772.06|17770.85|17770.85|17772.06|17772.06|17770.85|17770.85|0
1605521720000|2020-11-16 10:15:20|17771.75|17771.75|17771.48|17771.48|17771.75|17771.75|17771.48|17771.48|0
1605521750000|2020-11-16 10:15:50|17772.29|17772.29|17774.11|17774.11|17774.11|17774.11|17772.29|17772.29|0
1605521760000|2020-11-16 10:16:00|17774.6|17774.6|17774.6|17774.6|17774.6|17774.6|17774.6|17774.6|0
1605521770000|2020-11-16 10:16:10|17773.89|17773.89|17774.6|17774.6|17774.6|17774.6|17773.89|17773.89|0
1605521780000|2020-11-16 10:16:20|17774.88|17774.88|17774.88|17774.88|17774.88|17774.88|17774.88|17774.88|0
1605521790000|2020-11-16 10:16:30|17775.43|17775.43|17774.53|17774.53|17775.43|17775.43|17774.53|17774.53|0
1605521810000|2020-11-16 10:16:50|17777.35|17777.35|17783|17783|17783|17783|17777.35|17777.35|0
1605521820000|2020-11-16 10:17:00|17783.26|17783.26|17783.26|17783.26|17783.26|17783.26|17783.26|17783.26|0
1605521830000|2020-11-16 10:17:10|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|0
1605521840000|2020-11-16 10:17:20|17783.99|17783.99|17781.14|17781.14|17783.99|17783.99|17781.14|17781.14|0
1605521850000|2020-11-16 10:17:30|17780.88|17780.88|17779.52|17779.52|17780.88|17780.88|17779.26|17779.26|0
1605521870000|2020-11-16 10:17:50|17771.04|17771.04|17771.16|17771.16|17771.16|17771.16|17771.04|17771.04|0
1605521880000|2020-11-16 10:18:00|17771.27|17771.27|17771.27|17771.27|17771.27|17771.27|17771.27|17771.27|0
1605521890000|2020-11-16 10:18:10|17772.17|17772.17|17772.17|17772.17|17772.17|17772.17|17772.17|17772.17|0
1605521930000|2020-11-16 10:18:50|17771.95|17771.95|17771.17|17771.17|17771.95|17771.95|17771.17|17771.17|0
1605521940000|2020-11-16 10:19:00|17770.76|17770.76|17770.76|17770.76|17770.76|17770.76|17770.76|17770.76|0
1605521950000|2020-11-16 10:19:10|17769.93|17769.93|17770.04|17770.04|17770.04|17770.04|17769.93|17769.93|0
1605521960000|2020-11-16 10:19:20|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|0
1605522000000|2020-11-16 10:20:00|17770.69|17770.69|17769.84|17769.84|17770.69|17770.69|17769.84|17769.84|0
1605522010000|2020-11-16 10:20:10|17770.24|17770.24|17775.05|17775.05|17775.05|17775.05|17770.24|17770.24|0
1605522020000|2020-11-16 10:20:20|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|0
1605522030000|2020-11-16 10:20:30|17775.59|17775.59|17777.08|17777.08|17777.08|17777.08|17775.59|17775.59|0
1605522040000|2020-11-16 10:20:40|17777.33|17777.33|17777.08|17777.08|17777.33|17777.33|17777.08|17777.08|0
1605522050000|2020-11-16 10:20:50|17777.34|17777.34|17776.82|17776.82|17777.34|17777.34|17776.82|17776.82|0
1605522060000|2020-11-16 10:21:00|17776.56|17776.56|17776.56|17776.56|17776.56|17776.56|17776.56|17776.56|0
1605522070000|2020-11-16 10:21:10|17776.81|17776.81|17776.32|17776.32|17776.81|17776.81|17776.32|17776.32|0
1605522080000|2020-11-16 10:21:20|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|0
1605522110000|2020-11-16 10:21:50|17776.33|17776.33|17776.33|17776.33|17776.33|17776.33|17776.33|17776.33|0
1605522120000|2020-11-16 10:22:00|17776.11|17776.11|17776.11|17776.11|17776.11|17776.11|17776.11|17776.11|0
1605522130000|2020-11-16 10:22:10|17775.2|17775.2|17775.2|17775.2|17775.2|17775.2|17775.2|17775.2|0
1605522140000|2020-11-16 10:22:20|17777.33|17777.33|17779.34|17779.34|17779.34|17779.34|17776.52|17776.52|0
1605522160000|2020-11-16 10:22:40|17779.08|17779.08|17778.3|17778.3|17779.08|17779.08|17778.3|17778.3|0
1605522170000|2020-11-16 10:22:50|17777.58|17777.58|17777.06|17777.06|17777.58|17777.58|17777.06|17777.06|0
1605522180000|2020-11-16 10:23:00|17776.8|17776.8|17776.09|17776.09|17776.8|17776.8|17776.09|17776.09|0
1605522190000|2020-11-16 10:23:10|17776.8|17776.8|17776.05|17776.05|17776.8|17776.8|17776.05|17776.05|0
1605522200000|2020-11-16 10:23:20|17775.24|17775.24|17774.33|17774.33|17775.24|17775.24|17774.33|17774.33|0
1605522210000|2020-11-16 10:23:30|17771.5|17771.5|17770.04|17770.04|17772.86|17772.86|17770.04|17770.04|0
1605522230000|2020-11-16 10:23:50|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|0
1605522240000|2020-11-16 10:24:00|17764.79|17764.79|17765.24|17765.24|17765.5|17765.5|17764.79|17764.79|0
1605522250000|2020-11-16 10:24:10|17764.41|17764.41|17764|17764|17764.41|17764.41|17764|17764|0
1605522300000|2020-11-16 10:25:00|17763.45|17763.45|17763.69|17763.69|17763.69|17763.69|17762.27|17762.27|0
1605522310000|2020-11-16 10:25:10|17764.4|17764.4|17766.23|17766.23|17766.23|17766.23|17763.99|17763.99|0
1605522320000|2020-11-16 10:25:20|17765.51|17765.51|17762.69|17762.69|17765.51|17765.51|17762.69|17762.69|0
1605522330000|2020-11-16 10:25:30|17759.86|17759.86|17759.86|17759.86|17759.86|17759.86|17759.86|17759.86|0
1605522350000|2020-11-16 10:25:50|17759.59|17759.59|17759.59|17759.59|17759.59|17759.59|17759.59|17759.59|0
1605522360000|2020-11-16 10:26:00|17760.53|17760.53|17761.13|17761.13|17761.13|17761.13|17759.84|17759.84|0
1605522380000|2020-11-16 10:26:20|17763.86|17763.86|17764.12|17764.12|17764.12|17764.12|17763.86|17763.86|0
1605522390000|2020-11-16 10:26:30|17764.61|17764.61|17764.61|17764.61|17764.61|17764.61|17764.61|17764.61|0
1605522400000|2020-11-16 10:26:40|17764.15|17764.15|17763.66|17763.66|17764.15|17764.15|17763.66|17763.66|0
1605522410000|2020-11-16 10:26:50|17763.44|17763.44|17763.71|17763.71|17763.71|17763.71|17763.44|17763.44|0
1605522420000|2020-11-16 10:27:00|17762.17|17762.17|17761.91|17761.91|17762.17|17762.17|17761.91|17761.91|0
1605522430000|2020-11-16 10:27:10|17761.1|17761.1|17757.75|17757.75|17761.1|17761.1|17757.75|17757.75|0
1605522440000|2020-11-16 10:27:20|17754.93|17754.93|17757.75|17757.75|17757.75|17757.75|17754.93|17754.93|0
1605522450000|2020-11-16 10:27:30|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|0
1605522460000|2020-11-16 10:27:40|17752.6|17752.6|17753.36|17753.36|17756.19|17756.19|17752.6|17752.6|0
1605522470000|2020-11-16 10:27:50|17754.07|17754.07|17754.07|17754.07|17754.52|17754.52|17754.07|17754.07|0
1605522480000|2020-11-16 10:28:00|17753.83|17753.83|17754.09|17754.09|17754.09|17754.09|17753.83|17753.83|0
1605522490000|2020-11-16 10:28:10|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|0
1605522510000|2020-11-16 10:28:30|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|0
1605522530000|2020-11-16 10:28:50|17751.74|17751.74|17747.58|17747.58|17751.74|17751.74|17747.58|17747.58|0
1605522550000|2020-11-16 10:29:10|17750.4|17750.4|17756.05|17756.05|17756.05|17756.05|17750.4|17750.4|0
1605522560000|2020-11-16 10:29:20|17756.51|17756.51|17756.51|17756.51|17756.51|17756.51|17756.51|17756.51|0
1605522570000|2020-11-16 10:29:30|17756.74|17756.74|17755.12|17755.12|17756.74|17756.74|17755.12|17755.12|0
1605522580000|2020-11-16 10:29:40|17753.87|17753.87|17745.52|17745.52|17753.87|17753.87|17745.52|17745.52|0
1605522590000|2020-11-16 10:29:50|17745.26|17745.26|17745.76|17745.76|17745.76|17745.76|17745.26|17745.26|0
1605522600000|2020-11-16 10:30:00|17746.8|17746.8|17747.21|17747.21|17747.21|17747.21|17746.8|17746.8|0
1605522610000|2020-11-16 10:30:10|17747.61|17747.61|17747.32|17747.32|17747.61|17747.61|17747.06|17747.06|0
1605522620000|2020-11-16 10:30:20|17746.92|17746.92|17746.26|17746.26|17746.92|17746.92|17746.26|17746.26|0
1605522630000|2020-11-16 10:30:30|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|17746.38|0
1605522670000|2020-11-16 10:31:10|17746.13|17746.13|17745.16|17745.16|17746.13|17746.13|17745.16|17745.16|0
1605522680000|2020-11-16 10:31:20|17745.43|17745.43|17745.16|17745.16|17745.43|17745.43|17745.16|17745.16|0
1605522690000|2020-11-16 10:31:30|17747.98|17747.98|17748.72|17748.72|17748.72|17748.72|17747.98|17747.98|0
1605522700000|2020-11-16 10:31:40|17749.13|17749.13|17749.37|17749.37|17749.37|17749.37|17749.13|17749.13|0
1605522710000|2020-11-16 10:31:50|17747.95|17747.95|17746.72|17746.72|17747.95|17747.95|17746.72|17746.72|0
1605522720000|2020-11-16 10:32:00|17746.46|17746.46|17747.71|17747.71|17747.71|17747.71|17744.88|17744.88|0
1605522730000|2020-11-16 10:32:10|17748.62|17748.62|17748.34|17748.34|17748.62|17748.62|17748.34|17748.34|0
1605522750000|2020-11-16 10:32:30|17745.51|17745.51|17745.51|17745.51|17745.51|17745.51|17745.51|17745.51|0
1605522760000|2020-11-16 10:32:40|17743.38|17743.38|17742.67|17742.67|17743.38|17743.38|17742.67|17742.67|0
1605522770000|2020-11-16 10:32:50|17741.96|17741.96|17739.13|17739.13|17741.96|17741.96|17739.13|17739.13|0
1605522780000|2020-11-16 10:33:00|17739.59|17739.59|17735.69|17735.69|17739.59|17739.59|17735.69|17735.69|0
1605522790000|2020-11-16 10:33:10|17735.95|17735.95|17736.42|17736.42|17736.66|17736.66|17735.95|17735.95|0
1605522800000|2020-11-16 10:33:20|17736.66|17736.66|17736.59|17736.59|17736.66|17736.66|17735.88|17735.88|0
1605522810000|2020-11-16 10:33:30|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|17736.18|0
1605522820000|2020-11-16 10:33:40|17736.59|17736.59|17736.59|17736.59|17736.59|17736.59|17736.59|17736.59|0
1605522830000|2020-11-16 10:33:50|17736.83|17736.83|17739.66|17739.66|17739.66|17739.66|17736.83|17736.83|0
1605522840000|2020-11-16 10:34:00|17742.48|17742.48|17742.73|17742.73|17742.73|17742.73|17742.48|17742.48|0
1605522860000|2020-11-16 10:34:20|17742.99|17742.99|17744.97|17744.97|17744.97|17744.97|17742.99|17742.99|0
1605522890000|2020-11-16 10:34:50|17745.49|17745.49|17745.49|17745.49|17745.49|17745.49|17745.49|17745.49|0
1605522910000|2020-11-16 10:35:10|17744.66|17744.66|17745.17|17745.17|17745.17|17745.17|17744.38|17744.38|0
1605522920000|2020-11-16 10:35:20|17744.26|17744.26|17744.71|17744.71|17744.71|17744.71|17744.26|17744.26|0
1605522930000|2020-11-16 10:35:30|17744.38|17744.38|17743.86|17743.86|17744.49|17744.49|17743.86|17743.86|0
1605522960000|2020-11-16 10:36:00|17743.92|17743.92|17750.26|17750.26|17752.4|17752.4|17743.92|17743.92|0
1605522970000|2020-11-16 10:36:10|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|0
1605522980000|2020-11-16 10:36:20|17745.12|17745.12|17739.58|17739.58|17745.23|17745.23|17739.58|17739.58|0
1605522990000|2020-11-16 10:36:30|17740.3|17740.3|17734.27|17734.27|17740.3|17740.3|17734.27|17734.27|0
1605523000000|2020-11-16 10:36:40|17733.82|17733.82|17733.37|17733.37|17733.82|17733.82|17733.37|17733.37|0
1605523020000|2020-11-16 10:37:00|17733.26|17733.26|17733.26|17733.26|17733.26|17733.26|17733.26|17733.26|0
1605523030000|2020-11-16 10:37:10|17734.07|17734.07|17742.54|17742.54|17742.54|17742.54|17734.07|17734.07|0
1605523040000|2020-11-16 10:37:20|17743.35|17743.35|17743.35|17743.35|17743.35|17743.35|17743.35|17743.35|0
1605523070000|2020-11-16 10:37:50|17743.6|17743.6|17743.6|17743.6|17743.6|17743.6|17743.6|17743.6|0
1605523080000|2020-11-16 10:38:00|17742.89|17742.89|17743.6|17743.6|17743.6|17743.6|17742.89|17742.89|0
1605523100000|2020-11-16 10:38:20|17744|17744|17749.65|17749.65|17749.65|17749.65|17744|17744|0
1605523110000|2020-11-16 10:38:30|17749.91|17749.91|17750.19|17750.19|17750.19|17750.19|17749.91|17749.91|0
1605523170000|2020-11-16 10:39:30|17748.17|17748.17|17745.35|17745.35|17748.17|17748.17|17745.35|17745.35|0
1605523200000|2020-11-16 10:40:00|17745.9|17745.9|17746.76|17746.76|17746.76|17746.76|17745.4|17745.4|0
1605523220000|2020-11-16 10:40:20|17746.48|17746.48|17746.48|17746.48|17746.48|17746.48|17746.48|17746.48|0
1605523230000|2020-11-16 10:40:30|17749.31|17749.31|17749.31|17749.31|17749.31|17749.31|17749.31|17749.31|0
1605523240000|2020-11-16 10:40:40|17749.03|17749.03|17748.77|17748.77|17749.03|17749.03|17748.77|17748.77|0
1605523260000|2020-11-16 10:41:00|17748.53|17748.53|17749.02|17749.02|17749.02|17749.02|17748.53|17748.53|0
1605523270000|2020-11-16 10:41:10|17751.84|17751.84|17754.41|17754.41|17754.41|17754.41|17750.87|17750.87|0
1605523280000|2020-11-16 10:41:20|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|0
1605523310000|2020-11-16 10:41:50|17751.34|17751.34|17751.34|17751.34|17751.34|17751.34|17751.34|17751.34|0
1605523320000|2020-11-16 10:42:00|17750.51|17750.51|17749.15|17749.15|17750.51|17750.51|17749.15|17749.15|0
1605523340000|2020-11-16 10:42:20|17748.62|17748.62|17748.62|17748.62|17748.62|17748.62|17748.62|17748.62|0
1605523360000|2020-11-16 10:42:40|17749.03|17749.03|17746.59|17746.59|17749.03|17749.03|17746.59|17746.59|0
1605523400000|2020-11-16 10:43:20|17746.84|17746.84|17746.32|17746.32|17746.84|17746.84|17746.32|17746.32|0
1605523410000|2020-11-16 10:43:30|17745.85|17745.85|17745.85|17745.85|17746.56|17746.56|17745.85|17745.85|0
1605523420000|2020-11-16 10:43:40|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|0
1605523440000|2020-11-16 10:44:00|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|0
1605523450000|2020-11-16 10:44:10|17746.26|17746.26|17745.15|17745.15|17746.26|17746.26|17745.15|17745.15|0
1605523510000|2020-11-16 10:45:10|17739.5|17739.5|17739.5|17739.5|17739.5|17739.5|17739.5|17739.5|0
1605523520000|2020-11-16 10:45:20|17740.61|17740.61|17740.89|17740.89|17740.89|17740.89|17740.61|17740.61|0
1605523530000|2020-11-16 10:45:30|17741.29|17741.29|17741.29|17741.29|17741.29|17741.29|17741.29|17741.29|0
1605523540000|2020-11-16 10:45:40|17740.84|17740.84|17740.84|17740.84|17740.84|17740.84|17740.84|17740.84|0
1605523560000|2020-11-16 10:46:00|17739.35|17739.35|17736.88|17736.88|17739.35|17739.35|17736.88|17736.88|0
1605523580000|2020-11-16 10:46:20|17737.86|17737.86|17739.53|17739.53|17739.53|17739.53|17737.86|17737.86|0
1605523610000|2020-11-16 10:46:50|17738.82|17738.82|17738.11|17738.11|17738.82|17738.82|17738.11|17738.11|0
1605523620000|2020-11-16 10:47:00|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|0
1605523630000|2020-11-16 10:47:10|17738.09|17738.09|17738.88|17738.88|17738.88|17738.88|17738.09|17738.09|0
1605523640000|2020-11-16 10:47:20|17737.83|17737.83|17737.21|17737.21|17737.83|17737.83|17737.1|17737.1|0
1605523650000|2020-11-16 10:47:30|17737.47|17737.47|17743.38|17743.38|17743.38|17743.38|17737.47|17737.47|0
1605523660000|2020-11-16 10:47:40|17742.93|17742.93|17742.14|17742.14|17742.93|17742.93|17742.14|17742.14|0
1605523670000|2020-11-16 10:47:50|17742.55|17742.55|17742.55|17742.55|17742.55|17742.55|17742.55|17742.55|0
1605523680000|2020-11-16 10:48:00|17743.1|17743.1|17742.55|17742.55|17743.1|17743.1|17742.55|17742.55|0
1605523690000|2020-11-16 10:48:10|17742.81|17742.81|17744.23|17744.23|17744.23|17744.23|17742.81|17742.81|0
1605523700000|2020-11-16 10:48:20|17747.05|17747.05|17747.55|17747.55|17747.55|17747.55|17747.05|17747.05|0
1605523710000|2020-11-16 10:48:30|17748|17748|17748|17748|17748|17748|17748|17748|0
1605523730000|2020-11-16 10:48:50|17745.17|17745.17|17745.17|17745.17|17745.17|17745.17|17745.17|17745.17|0
1605523760000|2020-11-16 10:49:20|17746.34|17746.34|17748.21|17748.21|17748.44|17748.44|17746.34|17746.34|0
1605523780000|2020-11-16 10:49:40|17747.8|17747.8|17747.8|17747.8|17747.8|17747.8|17747.8|17747.8|0
1605523790000|2020-11-16 10:49:50|17750.63|17750.63|17750.63|17750.63|17750.63|17750.63|17750.63|17750.63|0
1605523800000|2020-11-16 10:50:00|17750.36|17750.36|17750.36|17750.36|17750.36|17750.36|17750.36|17750.36|0
1605523810000|2020-11-16 10:50:10|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|0
1605523820000|2020-11-16 10:50:20|17747.79|17747.79|17747.79|17747.79|17747.79|17747.79|17747.79|17747.79|0
1605523830000|2020-11-16 10:50:30|17747.27|17747.27|17747.27|17747.27|17747.27|17747.27|17746.82|17746.82|0
1605523850000|2020-11-16 10:50:50|17746.87|17746.87|17746.87|17746.87|17746.87|17746.87|17746.87|17746.87|0
1605523860000|2020-11-16 10:51:00|17746.59|17746.59|17743.77|17743.77|17746.59|17746.59|17743.77|17743.77|0
1605523870000|2020-11-16 10:51:10|17743.24|17743.24|17741.11|17741.11|17743.24|17743.24|17741.11|17741.11|0
1605523880000|2020-11-16 10:51:20|17740.83|17740.83|17740.69|17740.69|17740.83|17740.83|17740.14|17740.14|0
1605523890000|2020-11-16 10:51:30|17740.95|17740.95|17740.95|17740.95|17740.95|17740.95|17740.95|17740.95|0
1605523940000|2020-11-16 10:52:20|17740.13|17740.13|17736.93|17736.93|17740.13|17740.13|17736.93|17736.93|0
1605523950000|2020-11-16 10:52:30|17734.1|17734.1|17733.58|17733.58|17734.1|17734.1|17733.58|17733.58|0
1605523970000|2020-11-16 10:52:50|17732.67|17732.67|17732.67|17732.67|17732.67|17732.67|17732.67|17732.67|0
1605523990000|2020-11-16 10:53:10|17733.13|17733.13|17732.85|17732.85|17733.13|17733.13|17732.85|17732.85|0
1605524000000|2020-11-16 10:53:20|17732.3|17732.3|17731.59|17731.59|17732.3|17732.3|17731.59|17731.59|0
1605524010000|2020-11-16 10:53:30|17731.33|17731.33|17731.07|17731.07|17731.33|17731.33|17731.07|17731.07|0
1605524020000|2020-11-16 10:53:40|17736.72|17736.72|17737.05|17737.05|17737.05|17737.05|17736.72|17736.72|0
1605524030000|2020-11-16 10:53:50|17737.3|17737.3|17737.3|17737.3|17737.3|17737.3|17737.3|17737.3|0
1605524040000|2020-11-16 10:54:00|17737.82|17737.82|17738.53|17738.53|17738.53|17738.53|17737.56|17737.56|0
1605524050000|2020-11-16 10:54:10|17721.58|17721.58|17720.37|17720.37|17721.58|17721.58|17720.37|17720.37|0
1605524060000|2020-11-16 10:54:20|17720.62|17720.62|17721.14|17721.14|17721.14|17721.14|17720.62|17720.62|0
1605524070000|2020-11-16 10:54:30|17720.73|17720.73|17720.73|17720.73|17720.73|17720.73|17720.73|17720.73|0
1605524080000|2020-11-16 10:54:40|17720.99|17720.99|17721.22|17721.22|17721.22|17721.22|17720.99|17720.99|0
1605524090000|2020-11-16 10:54:50|17721.33|17721.33|17722.71|17722.71|17722.82|17722.82|17721.33|17721.33|0
1605524100000|2020-11-16 10:55:00|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|0
1605524120000|2020-11-16 10:55:20|17724.21|17724.21|17724.21|17724.21|17724.21|17724.21|17724.21|17724.21|0
1605524140000|2020-11-16 10:55:40|17723.4|17723.4|17728.34|17728.34|17729.05|17729.05|17723.4|17723.4|0
1605524160000|2020-11-16 10:56:00|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|0
1605524170000|2020-11-16 10:56:10|17727.64|17727.64|17725.95|17725.95|17727.64|17727.64|17725.95|17725.95|0
1605524180000|2020-11-16 10:56:20|17725.5|17725.5|17721.76|17721.76|17725.5|17725.5|17721.76|17721.76|0
1605524200000|2020-11-16 10:56:40|17722.17|17722.17|17722.42|17722.42|17722.42|17722.42|17722.17|17722.17|0
1605524220000|2020-11-16 10:57:00|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|0
1605524230000|2020-11-16 10:57:10|17721.67|17721.67|17721.41|17721.41|17721.67|17721.67|17721.41|17721.41|0
1605524240000|2020-11-16 10:57:20|17720.05|17720.05|17720.31|17720.31|17720.31|17720.31|17720.05|17720.05|0
1605524260000|2020-11-16 10:57:40|17719.76|17719.76|17720.03|17720.03|17720.03|17720.03|17719.76|17719.76|0
1605524270000|2020-11-16 10:57:50|17719.32|17719.32|17719.32|17719.32|17719.32|17719.32|17719.32|17719.32|0
1605524290000|2020-11-16 10:58:10|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|0
1605524300000|2020-11-16 10:58:20|17721.89|17721.89|17721.89|17721.89|17721.89|17721.89|17721.89|17721.89|0
1605524310000|2020-11-16 10:58:30|17721.65|17721.65|17720.5|17720.5|17721.65|17721.65|17720.5|17720.5|0
1605524320000|2020-11-16 10:58:40|17719.69|17719.69|17719.69|17719.69|17719.69|17719.69|17719.69|17719.69|0
1605524330000|2020-11-16 10:58:50|17719.95|17719.95|17719.24|17719.24|17719.95|17719.95|17719.24|17719.24|0
1605524340000|2020-11-16 10:59:00|17718.73|17718.73|17718.73|17718.73|17718.73|17718.73|17718.73|17718.73|0
1605524350000|2020-11-16 10:59:10|17718.29|17718.29|17715.37|17715.37|17718.29|17718.29|17715.37|17715.37|0
1605524360000|2020-11-16 10:59:20|17714.96|17714.96|17715.79|17715.79|17715.79|17715.79|17714.96|17714.96|0
1605524390000|2020-11-16 10:59:50|17716.13|17716.13|17717.34|17717.34|17717.34|17717.34|17716.13|17716.13|0
1605524400000|2020-11-16 11:00:00|17717.75|17717.75|17718.65|17718.65|17718.65|17718.65|17717.75|17717.75|0
1605524410000|2020-11-16 11:00:10|17718.2|17718.2|17718.2|17718.2|17718.2|17718.2|17718.2|17718.2|0
1605524430000|2020-11-16 11:00:30|17719.11|17719.11|17720.98|17720.98|17720.98|17720.98|17719.11|17719.11|0
1605524440000|2020-11-16 11:00:40|17721.53|17721.53|17719.62|17719.62|17722.45|17722.45|17716.8|17716.8|0
1605524450000|2020-11-16 11:00:50|17719.37|17719.37|17719.88|17719.88|17719.88|17719.88|17719.37|17719.37|0
1605524460000|2020-11-16 11:01:00|17719.42|17719.42|17719.53|17719.53|17719.53|17719.53|17719.42|17719.42|0
1605524500000|2020-11-16 11:01:40|17719.28|17719.28|17720.46|17720.46|17720.46|17720.46|17719.04|17719.04|0
1605524510000|2020-11-16 11:01:50|17721.83|17721.83|17721.49|17721.49|17722.23|17722.23|17721.49|17721.49|0
1605524520000|2020-11-16 11:02:00|17723.06|17723.06|17723.97|17723.97|17723.97|17723.97|17723.06|17723.06|0
1605524530000|2020-11-16 11:02:10|17724.19|17724.19|17725.38|17725.38|17725.38|17725.38|17724.19|17724.19|0
1605524540000|2020-11-16 11:02:20|17724.93|17724.93|17725.64|17725.64|17725.64|17725.64|17724.93|17724.93|0
1605524560000|2020-11-16 11:02:40|17725.36|17725.36|17725.36|17725.36|17725.36|17725.36|17725.36|17725.36|0
1605524580000|2020-11-16 11:03:00|17726.27|17726.27|17725.36|17725.36|17726.27|17726.27|17725.36|17725.36|0
1605524590000|2020-11-16 11:03:10|17724.85|17724.85|17724.85|17724.85|17724.85|17724.85|17724.85|17724.85|0
1605524620000|2020-11-16 11:03:40|17727.67|17727.67|17727.44|17727.44|17727.67|17727.67|17727.44|17727.44|0
1605524630000|2020-11-16 11:03:50|17727.9|17727.9|17727.9|17727.9|17727.9|17727.9|17727.9|17727.9|0
1605524650000|2020-11-16 11:04:10|17728.35|17728.35|17728.35|17728.35|17728.35|17728.35|17728.35|17728.35|0
1605524660000|2020-11-16 11:04:20|17727.95|17727.95|17727.95|17727.95|17727.95|17727.95|17727.95|17727.95|0
1605524670000|2020-11-16 11:04:30|17727.49|17727.49|17725.93|17725.93|17727.49|17727.49|17725.93|17725.93|0
1605524700000|2020-11-16 11:05:00|17725.6|17725.6|17726.18|17726.18|17726.18|17726.18|17725.37|17725.37|0
1605524740000|2020-11-16 11:05:40|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|0
1605524750000|2020-11-16 11:05:50|17726.62|17726.62|17726.89|17726.89|17726.89|17726.89|17726.62|17726.62|0
1605524760000|2020-11-16 11:06:00|17727.6|17727.6|17728.65|17728.65|17728.65|17728.65|17727.6|17727.6|0
1605524790000|2020-11-16 11:06:30|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|0
1605524800000|2020-11-16 11:06:40|17729.8|17729.8|17730.32|17730.32|17730.32|17730.32|17729.8|17729.8|0
1605524810000|2020-11-16 11:06:50|17730.78|17730.78|17730.78|17730.78|17730.78|17730.78|17730.78|17730.78|0
1605524820000|2020-11-16 11:07:00|17731.25|17731.25|17731.15|17731.15|17732.08|17732.08|17731.15|17731.15|0
1605524840000|2020-11-16 11:07:20|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|0
1605524850000|2020-11-16 11:07:30|17730.51|17730.51|17730.1|17730.1|17730.51|17730.51|17730.1|17730.1|0
1605524860000|2020-11-16 11:07:40|17729.64|17729.64|17729.9|17729.9|17729.9|17729.9|17729.64|17729.64|0
1605524900000|2020-11-16 11:08:20|17730.03|17730.03|17730.43|17730.43|17730.43|17730.43|17730.03|17730.03|0
1605524910000|2020-11-16 11:08:30|17731.14|17731.14|17731.38|17731.38|17731.38|17731.38|17731.14|17731.14|0
1605524920000|2020-11-16 11:08:40|17728.55|17728.55|17728.55|17728.55|17728.55|17728.55|17728.55|17728.55|0
1605524940000|2020-11-16 11:09:00|17725.73|17725.73|17722.9|17722.9|17725.73|17725.73|17722.9|17722.9|0
1605524950000|2020-11-16 11:09:10|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|0
1605524960000|2020-11-16 11:09:20|17724.1|17724.1|17724.63|17724.63|17724.63|17724.63|17724.1|17724.1|0
1605524970000|2020-11-16 11:09:30|17725.12|17725.12|17727.94|17727.94|17728.17|17728.17|17725.12|17725.12|0
1605525000000|2020-11-16 11:10:00|17728.4|17728.4|17728.15|17728.15|17728.4|17728.4|17727.66|17727.66|0
1605525010000|2020-11-16 11:10:10|17727.87|17727.87|17727.87|17727.87|17727.87|17727.87|17727.87|17727.87|0
1605525040000|2020-11-16 11:10:40|17727.42|17727.42|17727.83|17727.83|17727.83|17727.83|17727.42|17727.42|0
1605525050000|2020-11-16 11:10:50|17727.04|17727.04|17727.56|17727.56|17727.56|17727.56|17727.04|17727.04|0
1605525060000|2020-11-16 11:11:00|17727.32|17727.32|17727.32|17727.32|17727.32|17727.32|17727.32|17727.32|0
1605525070000|2020-11-16 11:11:10|17727.07|17727.07|17727.07|17727.07|17727.07|17727.07|17727.07|17727.07|0
1605525080000|2020-11-16 11:11:20|17727.56|17727.56|17727.56|17727.56|17727.56|17727.56|17727.56|17727.56|0
1605525090000|2020-11-16 11:11:30|17727.97|17727.97|17722.32|17722.32|17727.97|17727.97|17722.32|17722.32|0
1605525110000|2020-11-16 11:11:50|17722.55|17722.55|17722|17722|17722.55|17722.55|17722|17722|0
1605525120000|2020-11-16 11:12:00|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|0
1605525150000|2020-11-16 11:12:30|17721.7|17721.7|17721.7|17721.7|17721.7|17721.7|17721.7|17721.7|0
1605525160000|2020-11-16 11:12:40|17721.81|17721.81|17720.65|17720.65|17721.81|17721.81|17720.65|17720.65|0
1605525180000|2020-11-16 11:13:00|17719.61|17719.61|17719.61|17719.61|17719.61|17719.61|17719.61|17719.61|0
1605525200000|2020-11-16 11:13:20|17718.91|17718.91|17724.1|17724.1|17724.1|17724.1|17718.22|17718.22|0
1605525230000|2020-11-16 11:13:50|17724.79|17724.79|17725.35|17725.35|17725.35|17725.35|17724.79|17724.79|0
1605525240000|2020-11-16 11:14:00|17725.75|17725.75|17725.75|17725.75|17725.75|17725.75|17725.75|17725.75|0
1605525250000|2020-11-16 11:14:10|17726.68|17726.68|17726.15|17726.15|17727.08|17727.08|17725.92|17725.92|0
1605525260000|2020-11-16 11:14:20|17725.93|17725.93|17725.48|17725.48|17726.19|17726.19|17725.48|17725.48|0
1605525270000|2020-11-16 11:14:30|17728.31|17728.31|17728.31|17728.31|17728.31|17728.31|17728.31|17728.31|0
1605525280000|2020-11-16 11:14:40|17728.77|17728.77|17729|17729|17729|17729|17728.77|17728.77|0
1605525300000|2020-11-16 11:15:00|17727.58|17727.58|17726.87|17726.87|17727.58|17727.58|17726.87|17726.87|0
1605525320000|2020-11-16 11:15:20|17727.28|17727.28|17726.82|17726.82|17727.28|17727.28|17726.82|17726.82|0
1605525330000|2020-11-16 11:15:30|17726.36|17726.36|17726.36|17726.36|17726.36|17726.36|17726.36|17726.36|0
1605525340000|2020-11-16 11:15:40|17724.23|17724.23|17724.12|17724.12|17724.23|17724.23|17724.12|17724.12|0
1605525360000|2020-11-16 11:16:00|17723.87|17723.87|17723.36|17723.36|17723.87|17723.87|17723.36|17723.36|0
1605525370000|2020-11-16 11:16:10|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|0
1605525380000|2020-11-16 11:16:20|17722.4|17722.4|17721.86|17721.86|17722.4|17722.4|17721.33|17721.33|0
1605525390000|2020-11-16 11:16:30|17722.1|17722.1|17720.49|17720.49|17722.1|17722.1|17720.22|17720.22|0
1605525400000|2020-11-16 11:16:40|17720.04|17720.04|17722.71|17722.71|17722.71|17722.71|17720.04|17720.04|0
1605525410000|2020-11-16 11:16:50|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|0
1605525420000|2020-11-16 11:17:00|17723.88|17723.88|17723.88|17723.88|17723.88|17723.88|17723.88|17723.88|0
1605525460000|2020-11-16 11:17:40|17724.59|17724.59|17723.88|17723.88|17724.59|17724.59|17723.88|17723.88|0
1605525470000|2020-11-16 11:17:50|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|0
1605525480000|2020-11-16 11:18:00|17721.74|17721.74|17721.74|17721.74|17721.74|17721.74|17721.74|17721.74|0
1605525490000|2020-11-16 11:18:10|17721.29|17721.29|17722.1|17722.1|17722.1|17722.1|17721.29|17721.29|0
1605525530000|2020-11-16 11:18:50|17721.84|17721.84|17722.1|17722.1|17722.1|17722.1|17721.84|17721.84|0
1605525540000|2020-11-16 11:19:00|17722.81|17722.81|17723.52|17723.52|17723.52|17723.52|17722.81|17722.81|0
1605525550000|2020-11-16 11:19:10|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1605525570000|2020-11-16 11:19:30|17726.61|17726.61|17726.61|17726.61|17726.61|17726.61|17726.61|17726.61|0
1605525580000|2020-11-16 11:19:40|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1605525590000|2020-11-16 11:19:50|17724.04|17724.04|17723.78|17723.78|17724.04|17724.04|17723.78|17723.78|0
1605525600000|2020-11-16 11:20:00|17724.49|17724.49|17721.67|17721.67|17724.49|17724.49|17721.67|17721.67|0
1605525640000|2020-11-16 11:20:40|17722.58|17722.58|17722.12|17722.12|17722.58|17722.58|17722.12|17722.12|0
1605525660000|2020-11-16 11:21:00|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|0
1605525670000|2020-11-16 11:21:10|17719.76|17719.76|17720.02|17720.02|17720.02|17720.02|17719.76|17719.76|0
1605525680000|2020-11-16 11:21:20|17720.13|17720.13|17720.13|17720.13|17720.24|17720.24|17720.13|17720.13|0
1605525690000|2020-11-16 11:21:30|17720.84|17720.84|17721.55|17721.55|17721.55|17721.55|17720.84|17720.84|0
1605525700000|2020-11-16 11:21:40|17722.08|17722.08|17722.08|17722.08|17722.08|17722.08|17722.08|17722.08|0
1605525740000|2020-11-16 11:22:20|17727.73|17727.73|17727.73|17727.73|17727.73|17727.73|17727.73|17727.73|0
1605525750000|2020-11-16 11:22:30|17727.47|17727.47|17727.47|17727.47|17727.47|17727.47|17727.47|17727.47|0
1605525780000|2020-11-16 11:23:00|17729.9|17729.9|17730.61|17730.61|17730.61|17730.61|17729.9|17729.9|0
1605525800000|2020-11-16 11:23:20|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|0
1605525810000|2020-11-16 11:23:30|17730.35|17730.35|17730.63|17730.63|17730.63|17730.63|17730.35|17730.35|0
1605525820000|2020-11-16 11:23:40|17730.91|17730.91|17729.57|17729.57|17730.91|17730.91|17729.57|17729.57|0
1605525840000|2020-11-16 11:24:00|17729.32|17729.32|17729.32|17729.32|17729.32|17729.32|17729.32|17729.32|0
1605525860000|2020-11-16 11:24:20|17729.73|17729.73|17727.56|17727.56|17729.73|17729.73|17726.45|17726.45|0
1605525870000|2020-11-16 11:24:30|17728.46|17728.46|17728.46|17728.46|17728.46|17728.46|17728.46|17728.46|0
1605525880000|2020-11-16 11:24:40|17729.51|17729.51|17730.22|17730.22|17730.22|17730.22|17729.51|17729.51|0
1605525890000|2020-11-16 11:24:50|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|0
1605525900000|2020-11-16 11:25:00|17731.68|17731.68|17731.94|17731.94|17731.94|17731.94|17731.68|17731.68|0
1605525910000|2020-11-16 11:25:10|17731.23|17731.23|17730.36|17730.36|17731.23|17731.23|17729.81|17729.81|0
1605525930000|2020-11-16 11:25:30|17730.82|17730.82|17730.82|17730.82|17730.82|17730.82|17730.82|17730.82|0
1605525940000|2020-11-16 11:25:40|17730.56|17730.56|17730.56|17730.56|17730.56|17730.56|17730.56|17730.56|0
1605525960000|2020-11-16 11:26:00|17731.98|17731.98|17732.69|17732.69|17732.69|17732.69|17731.98|17731.98|0
1605525970000|2020-11-16 11:26:10|17732.29|17732.29|17731.88|17731.88|17732.29|17732.29|17731.88|17731.88|0
1605525980000|2020-11-16 11:26:20|17730.52|17730.52|17729.97|17729.97|17730.52|17730.52|17728.31|17728.31|0
1605525990000|2020-11-16 11:26:30|17728.31|17728.31|17728.59|17728.59|17729.42|17729.42|17728.31|17728.31|0
1605526000000|2020-11-16 11:26:40|17728.07|17728.07|17728.33|17728.33|17728.33|17728.33|17728.07|17728.07|0
1605526010000|2020-11-16 11:26:50|17728.88|17728.88|17730.64|17730.64|17730.64|17730.64|17728.88|17728.88|0
1605526020000|2020-11-16 11:27:00|17731.04|17731.04|17731.3|17731.3|17731.3|17731.3|17731.04|17731.04|0
1605526030000|2020-11-16 11:27:10|17732.01|17732.01|17732.01|17732.01|17732.01|17732.01|17732.01|17732.01|0
1605526050000|2020-11-16 11:27:30|17732.42|17732.42|17732.42|17732.42|17732.42|17732.42|17732.42|17732.42|0
1605526070000|2020-11-16 11:27:50|17732.87|17732.87|17732.87|17732.87|17732.87|17732.87|17732.87|17732.87|0
1605526080000|2020-11-16 11:28:00|17730.05|17730.05|17726.51|17726.51|17730.05|17730.05|17726.51|17726.51|0
1605526100000|2020-11-16 11:28:20|17726.79|17726.79|17727.24|17727.24|17727.24|17727.24|17726.79|17726.79|0
1605526110000|2020-11-16 11:28:30|17727.69|17727.69|17727.69|17727.69|17727.69|17727.69|17727.69|17727.69|0
1605526120000|2020-11-16 11:28:40|17728.67|17728.67|17728.67|17728.67|17728.67|17728.67|17728.67|17728.67|0
1605526130000|2020-11-16 11:28:50|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|0
1605526140000|2020-11-16 11:29:00|17727.17|17727.17|17727.17|17727.17|17727.17|17727.17|17727.17|17727.17|0
1605526170000|2020-11-16 11:29:30|17726.94|17726.94|17727.34|17727.34|17727.34|17727.34|17726.94|17726.94|0
1605526180000|2020-11-16 11:29:40|17728.06|17728.06|17728.51|17728.51|17728.51|17728.51|17728.06|17728.06|0
1605526190000|2020-11-16 11:29:50|17728.06|17728.06|17728.06|17728.06|17728.06|17728.06|17728.06|17728.06|0
1605526200000|2020-11-16 11:30:00|17728.61|17728.61|17728.33|17728.33|17728.61|17728.61|17728.33|17728.33|0
1605526210000|2020-11-16 11:30:10|17728.82|17728.82|17729.07|17729.07|17729.07|17729.07|17728.82|17728.82|0
1605526220000|2020-11-16 11:30:20|17729.62|17729.62|17730.07|17730.07|17730.07|17730.07|17729.51|17729.51|0
1605526230000|2020-11-16 11:30:30|17730.34|17730.34|17729.79|17729.79|17730.34|17730.34|17729.79|17729.79|0
1605526240000|2020-11-16 11:30:40|17731.36|17731.36|17731.36|17731.36|17731.36|17731.36|17731.36|17731.36|0
1605526250000|2020-11-16 11:30:50|17732.07|17732.07|17731.16|17731.16|17732.07|17732.07|17731.16|17731.16|0
1605526260000|2020-11-16 11:31:00|17730.64|17730.64|17730.64|17730.64|17730.64|17730.64|17730.64|17730.64|0
1605526270000|2020-11-16 11:31:10|17730.39|17730.39|17729.68|17729.68|17730.39|17730.39|17729.68|17729.68|0
1605526280000|2020-11-16 11:31:20|17728.97|17728.97|17728.97|17728.97|17728.97|17728.97|17728.97|17728.97|0
1605526320000|2020-11-16 11:32:00|17728.72|17728.72|17731.43|17731.43|17731.54|17731.54|17728.72|17728.72|0
1605526330000|2020-11-16 11:32:10|17731.71|17731.71|17734.81|17734.81|17734.81|17734.81|17731.71|17731.71|0
1605526350000|2020-11-16 11:32:30|17735.64|17735.64|17735.9|17735.9|17735.9|17735.9|17735.64|17735.64|0
1605526370000|2020-11-16 11:32:50|17736.15|17736.15|17736.62|17736.62|17736.62|17736.62|17736.15|17736.15|0
1605526450000|2020-11-16 11:34:10|17736.89|17736.89|17736.89|17736.89|17736.89|17736.89|17736.89|17736.89|0
1605526460000|2020-11-16 11:34:20|17735.99|17735.99|17735.99|17735.99|17735.99|17735.99|17735.99|17735.99|0
1605526470000|2020-11-16 11:34:30|17736.68|17736.68|17735.56|17735.56|17736.68|17736.68|17735.56|17735.56|0
1605526480000|2020-11-16 11:34:40|17735.11|17735.11|17733.9|17733.9|17735.11|17735.11|17733.9|17733.9|0
1605526510000|2020-11-16 11:35:10|17733.44|17733.44|17733.31|17733.31|17733.72|17733.72|17733.31|17733.31|0
1605526540000|2020-11-16 11:35:40|17733.43|17733.43|17733.54|17733.54|17733.54|17733.54|17733.43|17733.43|0
1605526550000|2020-11-16 11:35:50|17733.99|17733.99|17734.56|17734.56|17734.82|17734.82|17733.99|17733.99|0
1605526560000|2020-11-16 11:36:00|17734.33|17734.33|17734.33|17734.33|17734.33|17734.33|17734.33|17734.33|0
1605526570000|2020-11-16 11:36:10|17735.04|17735.04|17735.53|17735.53|17735.53|17735.53|17735.04|17735.04|0
1605526580000|2020-11-16 11:36:20|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|0
1605526590000|2020-11-16 11:36:30|17733.81|17733.81|17733.54|17733.54|17733.81|17733.81|17733.54|17733.54|0
1605526620000|2020-11-16 11:37:00|17733.65|17733.65|17733.43|17733.43|17733.65|17733.65|17733.43|17733.43|0
1605526640000|2020-11-16 11:37:20|17739.08|17739.08|17738.83|17738.83|17739.08|17739.08|17738.83|17738.83|0
1605526650000|2020-11-16 11:37:30|17738.55|17738.55|17739.04|17739.04|17739.04|17739.04|17738|17738|0
1605526660000|2020-11-16 11:37:40|17738.78|17738.78|17738|17738|17738.78|17738.78|17738|17738|0
1605526670000|2020-11-16 11:37:50|17738.25|17738.25|17738.25|17738.25|17738.25|17738.25|17738.25|17738.25|0
1605526690000|2020-11-16 11:38:10|17735.42|17735.42|17735.42|17735.42|17735.42|17735.42|17734.71|17734.71|0
1605526700000|2020-11-16 11:38:20|17735.16|17735.16|17735.16|17735.16|17735.16|17735.16|17735.16|17735.16|0
1605526720000|2020-11-16 11:38:40|17735.39|17735.39|17734.94|17734.94|17735.39|17735.39|17734.94|17734.94|0
1605526730000|2020-11-16 11:38:50|17735.21|17735.21|17735.21|17735.21|17735.21|17735.21|17735.21|17735.21|0
1605526740000|2020-11-16 11:39:00|17736.14|17736.14|17737.66|17737.66|17737.66|17737.66|17735.45|17735.45|0
1605526770000|2020-11-16 11:39:30|17738.36|17738.36|17737.55|17737.55|17738.36|17738.36|17737.55|17737.55|0
1605526780000|2020-11-16 11:39:40|17738.26|17738.26|17738.7|17738.7|17738.7|17738.7|17738.26|17738.26|0
1605526790000|2020-11-16 11:39:50|17739.1|17739.1|17740.32|17740.32|17740.32|17740.32|17739.1|17739.1|0
1605526800000|2020-11-16 11:40:00|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|0
1605526810000|2020-11-16 11:40:10|17742.02|17742.02|17742.77|17742.77|17742.77|17742.77|17742.02|17742.02|0
1605526820000|2020-11-16 11:40:20|17743|17743|17743|17743|17743|17743|17743|17743|0
1605526830000|2020-11-16 11:40:30|17742.77|17742.77|17743|17743|17743|17743|17742.77|17742.77|0
1605526860000|2020-11-16 11:41:00|17743.55|17743.55|17744.28|17744.28|17744.28|17744.28|17743.55|17743.55|0
1605526870000|2020-11-16 11:41:10|17743.88|17743.88|17743.88|17743.88|17743.88|17743.88|17743.88|17743.88|0
1605526910000|2020-11-16 11:41:50|17743.17|17743.17|17742.36|17742.36|17743.17|17743.17|17742.36|17742.36|0
1605526920000|2020-11-16 11:42:00|17742.24|17742.24|17742.65|17742.65|17742.65|17742.65|17741.53|17741.53|0
1605526930000|2020-11-16 11:42:10|17742.42|17742.42|17741.49|17741.49|17742.42|17742.42|17741.49|17741.49|0
1605526940000|2020-11-16 11:42:20|17739.88|17739.88|17741.61|17741.61|17741.61|17741.61|17739.88|17739.88|0
1605526960000|2020-11-16 11:42:40|17742.07|17742.07|17742.53|17742.53|17742.53|17742.53|17741.15|17741.15|0
1605526980000|2020-11-16 11:43:00|17741.75|17741.75|17742.27|17742.27|17742.27|17742.27|17741.75|17741.75|0
1605526990000|2020-11-16 11:43:10|17739.45|17739.45|17739.45|17739.45|17739.45|17739.45|17739.45|17739.45|0
1605527000000|2020-11-16 11:43:20|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|0
1605527010000|2020-11-16 11:43:30|17741.06|17741.06|17741.46|17741.46|17741.46|17741.46|17741.06|17741.06|0
1605527030000|2020-11-16 11:43:50|17741|17741|17740.14|17740.14|17741|17741|17739.89|17739.89|0
1605527040000|2020-11-16 11:44:00|17740.59|17740.59|17740.87|17740.87|17740.87|17740.87|17740.59|17740.59|0
1605527050000|2020-11-16 11:44:10|17741.32|17741.32|17742.35|17742.35|17742.81|17742.81|17741.32|17741.32|0
1605527060000|2020-11-16 11:44:20|17742.81|17742.81|17743.52|17743.52|17743.52|17743.52|17742.81|17742.81|0
1605527070000|2020-11-16 11:44:30|17743.98|17743.98|17744.24|17744.24|17744.24|17744.24|17743.98|17743.98|0
1605527080000|2020-11-16 11:44:40|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|0
1605527090000|2020-11-16 11:44:50|17744.75|17744.75|17744.75|17744.75|17744.75|17744.75|17744.75|17744.75|0
1605527110000|2020-11-16 11:45:10|17745.97|17745.97|17746.22|17746.22|17746.22|17746.22|17745.97|17745.97|0
1605527120000|2020-11-16 11:45:20|17748.07|17748.07|17748.07|17748.07|17748.07|17748.07|17748.07|17748.07|0
1605527140000|2020-11-16 11:45:40|17747.37|17747.37|17749.72|17749.72|17750.64|17750.64|17746.68|17746.68|0
1605527150000|2020-11-16 11:45:50|17749.26|17749.26|17746.24|17746.24|17749.26|17749.26|17745.98|17745.98|0
1605527160000|2020-11-16 11:46:00|17746.68|17746.68|17747.02|17747.02|17747.02|17747.02|17746.46|17746.46|0
1605527170000|2020-11-16 11:46:10|17747.26|17747.26|17746.79|17746.79|17747.26|17747.26|17746.79|17746.79|0
1605527180000|2020-11-16 11:46:20|17748.43|17748.43|17749.14|17749.14|17749.14|17749.14|17748.43|17748.43|0
1605527190000|2020-11-16 11:46:30|17749.55|17749.55|17742.99|17742.99|17749.79|17749.79|17742.99|17742.99|0
1605527200000|2020-11-16 11:46:40|17743.44|17743.44|17743.44|17743.44|17743.44|17743.44|17743.44|17743.44|0
1605527220000|2020-11-16 11:47:00|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|0
1605527230000|2020-11-16 11:47:10|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|0
1605527250000|2020-11-16 11:47:30|17745.42|17745.42|17747.37|17747.37|17747.37|17747.37|17745.42|17745.42|0
1605527260000|2020-11-16 11:47:40|17747.92|17747.92|17748.32|17748.32|17748.32|17748.32|17747.92|17747.92|0
1605527270000|2020-11-16 11:47:50|17749.94|17749.94|17749.94|17749.94|17749.94|17749.94|17749.94|17749.94|0
1605527300000|2020-11-16 11:48:20|17749.71|17749.71|17749.71|17749.71|17749.71|17749.71|17749.71|17749.71|0
1605527310000|2020-11-16 11:48:30|17748.97|17748.97|17748.73|17748.73|17748.97|17748.97|17748.73|17748.73|0
1605527340000|2020-11-16 11:49:00|17747.94|17747.94|17749.09|17749.09|17749.09|17749.09|17747.94|17747.94|0
1605527350000|2020-11-16 11:49:10|17751.92|17751.92|17752.45|17752.45|17755.28|17755.28|17751.92|17751.92|0
1605527360000|2020-11-16 11:49:20|17752.95|17752.95|17755.77|17755.77|17755.77|17755.77|17752.95|17752.95|0
1605527370000|2020-11-16 11:49:30|17758.6|17758.6|17759.72|17759.72|17759.72|17759.72|17758.6|17758.6|0
1605527380000|2020-11-16 11:49:40|17762.54|17762.54|17762.54|17762.54|17762.54|17762.54|17762.54|17762.54|0
1605527390000|2020-11-16 11:49:50|17761.73|17761.73|17764.56|17764.56|17764.56|17764.56|17761.73|17761.73|0
1605527410000|2020-11-16 11:50:10|17765.25|17765.25|17763.87|17763.87|17765.25|17765.25|17763.87|17763.87|0
1605527420000|2020-11-16 11:50:20|17763.59|17763.59|17763.59|17763.59|17763.59|17763.59|17763.59|17763.59|0
1605527440000|2020-11-16 11:50:40|17763.07|17763.07|17763.33|17763.33|17763.33|17763.33|17763.07|17763.07|0
1605527450000|2020-11-16 11:50:50|17763.59|17763.59|17763.59|17763.59|17763.59|17763.59|17763.59|17763.59|0
1605527470000|2020-11-16 11:51:10|17764.06|17764.06|17763.82|17763.82|17764.06|17764.06|17763.82|17763.82|0
1605527480000|2020-11-16 11:51:20|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|0
1605527490000|2020-11-16 11:51:30|17763.82|17763.82|17763.82|17763.82|17763.82|17763.82|17763.82|17763.82|0
1605527500000|2020-11-16 11:51:40|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|0
1605527510000|2020-11-16 11:51:50|17766.88|17766.88|17766.88|17766.88|17766.88|17766.88|17766.88|17766.88|0
1605527530000|2020-11-16 11:52:10|17767.33|17767.33|17783.12|17783.12|17783.12|17783.12|17767.33|17767.33|0
1605527540000|2020-11-16 11:52:20|17780.3|17780.3|17785.77|17785.77|17787.85|17787.85|17779.54|17779.54|0
1605527550000|2020-11-16 11:52:30|17787.04|17787.04|17785.52|17785.52|17787.04|17787.04|17785.52|17785.52|0
1605527560000|2020-11-16 11:52:40|17785.03|17785.03|17784.81|17784.81|17785.83|17785.83|17783.01|17783.01|0
1605527570000|2020-11-16 11:52:50|17787.63|17787.63|17788.25|17788.25|17790.03|17790.03|17787.08|17787.08|0
1605527580000|2020-11-16 11:53:00|17788.7|17788.7|17799.02|17799.02|17799.02|17799.02|17788.7|17788.7|0
1605527590000|2020-11-16 11:53:10|17799.53|17799.53|17799.68|17799.68|17803.91|17803.91|17798.26|17798.26|0
1605527600000|2020-11-16 11:53:20|17796.86|17796.86|17811.96|17811.96|17812.7|17812.7|17796.86|17796.86|0
1605527610000|2020-11-16 11:53:30|17813.11|17813.11|17809.49|17809.49|17813.92|17813.92|17808.27|17808.27|0
1605527620000|2020-11-16 11:53:40|17810.87|17810.87|17797.89|17797.89|17810.87|17810.87|17797.89|17797.89|0
1605527630000|2020-11-16 11:53:50|17800.72|17800.72|17797.96|17797.96|17803.61|17803.61|17797.96|17797.96|0
1605527640000|2020-11-16 11:54:00|17797.56|17797.56|17795.18|17795.18|17798.05|17798.05|17792.87|17792.87|0
1605527650000|2020-11-16 11:54:10|17792.35|17792.35|17798|17798|17798|17798|17792.35|17792.35|0
1605527660000|2020-11-16 11:54:20|17798.22|17798.22|17797.82|17797.82|17798.22|17798.22|17797.82|17797.82|0
1605527670000|2020-11-16 11:54:30|17797.93|17797.93|17790.92|17790.92|17797.93|17797.93|17790.92|17790.92|0
1605527680000|2020-11-16 11:54:40|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|17789.5|0
1605527690000|2020-11-16 11:54:50|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|0
1605527700000|2020-11-16 11:55:00|17791.61|17791.61|17790.19|17790.19|17791.61|17791.61|17790.19|17790.19|0
1605527710000|2020-11-16 11:55:10|17789.36|17789.36|17789.36|17789.36|17789.36|17789.36|17789.09|17789.09|0
1605527720000|2020-11-16 11:55:20|17790.07|17790.07|17791.94|17791.94|17793.15|17793.15|17790.07|17790.07|0
1605527740000|2020-11-16 11:55:40|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|17791.38|0
1605527750000|2020-11-16 11:55:50|17791.63|17791.63|17791.88|17791.88|17791.88|17791.88|17791.63|17791.63|0
1605527760000|2020-11-16 11:56:00|17794.26|17794.26|17796.72|17796.72|17798.83|17798.83|17794.26|17794.26|0
1605527770000|2020-11-16 11:56:10|17797.17|17797.17|17831.57|17831.57|17837.22|17837.22|17797.17|17797.17|0
1605527780000|2020-11-16 11:56:20|17830.86|17830.86|17838.64|17838.64|17845.38|17845.38|17830.14|17830.14|0
1605527790000|2020-11-16 11:56:30|17838.38|17838.38|17829.29|17829.29|17841.21|17841.21|17829.29|17829.29|0
1605527800000|2020-11-16 11:56:40|17823.64|17823.64|17821.6|17821.6|17830.57|17830.57|17820.3|17820.3|0
1605527810000|2020-11-16 11:56:50|17821.85|17821.85|17830.33|17830.33|17831.09|17831.09|17821.85|17821.85|0
1605527820000|2020-11-16 11:57:00|17824.68|17824.68|17834.16|17834.16|17834.16|17834.16|17824.68|17824.68|0
1605527830000|2020-11-16 11:57:10|17831.33|17831.33|17826.42|17826.42|17831.33|17831.33|17824.68|17824.68|0
1605527840000|2020-11-16 11:57:20|17826.66|17826.66|17828.1|17828.1|17828.1|17828.1|17826.66|17826.66|0
1605527850000|2020-11-16 11:57:30|17827.69|17827.69|17823.16|17823.16|17830.02|17830.02|17823.16|17823.16|0
1605527860000|2020-11-16 11:57:40|17822.91|17822.91|17835.11|17835.11|17835.36|17835.36|17821.22|17821.22|0
1605527870000|2020-11-16 11:57:50|17835.56|17835.56|17841.53|17841.53|17842.58|17842.58|17835.31|17835.31|0
1605527880000|2020-11-16 11:58:00|17840.84|17840.84|17833.71|17833.71|17840.84|17840.84|17833.71|17833.71|0
1605527890000|2020-11-16 11:58:10|17834.23|17834.23|17829.84|17829.84|17835.49|17835.49|17829.84|17829.84|0
1605527900000|2020-11-16 11:58:20|17831|17831|17832.56|17832.56|17836.8|17836.8|17830.77|17830.77|0
1605527910000|2020-11-16 11:58:30|17832.81|17832.81|17834.15|17834.15|17837.42|17837.42|17832.81|17832.81|0
1605527920000|2020-11-16 11:58:40|17835.3|17835.3|17834.57|17834.57|17835.3|17835.3|17833.22|17833.22|0
1605527930000|2020-11-16 11:58:50|17834.83|17834.83|17838.83|17838.83|17840.25|17840.25|17834.83|17834.83|0
1605527940000|2020-11-16 11:59:00|17840.94|17840.94|17848.46|17848.46|17850.56|17850.56|17840.94|17840.94|0
1605527950000|2020-11-16 11:59:10|17846.28|17846.28|17844.72|17844.72|17847.82|17847.82|17844.72|17844.72|0
1605527960000|2020-11-16 11:59:20|17843.29|17843.29|17836.1|17836.1|17843.29|17843.29|17836.1|17836.1|0
1605527970000|2020-11-16 11:59:30|17835.69|17835.69|17824.11|17824.11|17835.69|17835.69|17824.11|17824.11|0
1605527980000|2020-11-16 11:59:40|17829.76|17829.76|17824.01|17824.01|17832.58|17832.58|17824.01|17824.01|0
1605527990000|2020-11-16 11:59:50|17824.41|17824.41|17823.43|17823.43|17834.17|17834.17|17823.43|17823.43|0
1605528000000|2020-11-16 12:00:00|17824.44|17824.44|17825.19|17825.19|17825.19|17825.19|17823.57|17823.57|0
1605528010000|2020-11-16 12:00:10|17824.38|17824.38|17822.37|17822.37|17824.38|17824.38|17822.37|17822.37|0
1605528020000|2020-11-16 12:00:20|17821.15|17821.15|17821.15|17821.15|17821.15|17821.15|17821.15|17821.15|0
1605528030000|2020-11-16 12:00:30|17818.82|17818.82|17818.55|17818.55|17818.82|17818.82|17818.55|17818.55|0
1605528040000|2020-11-16 12:00:40|17817.74|17817.74|17817.1|17817.1|17817.74|17817.74|17817.1|17817.1|0
1605528050000|2020-11-16 12:00:50|17808.63|17808.63|17810.51|17810.51|17811.45|17811.45|17805.8|17805.8|0
1605528060000|2020-11-16 12:01:00|17808.69|17808.69|17805.87|17805.87|17808.69|17808.69|17805.87|17805.87|0
1605528070000|2020-11-16 12:01:10|17807.26|17807.26|17806.12|17806.12|17807.64|17807.64|17804.43|17804.43|0
1605528080000|2020-11-16 12:01:20|17811.77|17811.77|17808.94|17808.94|17811.77|17811.77|17808.94|17808.94|0
1605528090000|2020-11-16 12:01:30|17808.04|17808.04|17811.76|17811.76|17812.98|17812.98|17807.33|17807.33|0
1605528100000|2020-11-16 12:01:40|17808.94|17808.94|17806.33|17806.33|17808.94|17808.94|17806.33|17806.33|0
1605528110000|2020-11-16 12:01:50|17804.91|17804.91|17813.5|17813.5|17813.5|17813.5|17804.91|17804.91|0
1605528120000|2020-11-16 12:02:00|17813.9|17813.9|17798.07|17798.07|17815.42|17815.42|17798.07|17798.07|0
1605528130000|2020-11-16 12:02:10|17797.35|17797.35|17800.55|17800.55|17800.55|17800.55|17797.35|17797.35|0
1605528140000|2020-11-16 12:02:20|17803.38|17803.38|17803.38|17803.38|17803.38|17803.38|17803.38|17803.38|0
1605528150000|2020-11-16 12:02:30|17802.93|17802.93|17801.15|17801.15|17802.93|17802.93|17800.11|17800.11|0
1605528160000|2020-11-16 12:02:40|17800.7|17800.7|17797.39|17797.39|17803.1|17803.1|17797.39|17797.39|0
1605528170000|2020-11-16 12:02:50|17797.14|17797.14|17797.07|17797.07|17800.42|17800.42|17797.07|17797.07|0
1605528180000|2020-11-16 12:03:00|17798.84|17798.84|17795.57|17795.57|17798.84|17798.84|17795.57|17795.57|0
1605528190000|2020-11-16 12:03:10|17797.33|17797.33|17797.33|17797.33|17797.33|17797.33|17797.33|17797.33|0
1605528200000|2020-11-16 12:03:20|17798.04|17798.04|17791.4|17791.4|17798.04|17798.04|17791.4|17791.4|0
1605528210000|2020-11-16 12:03:30|17788.57|17788.57|17788.57|17788.57|17788.57|17788.57|17788.57|17788.57|0
1605528220000|2020-11-16 12:03:40|17788.32|17788.32|17791.49|17791.49|17791.49|17791.49|17788.32|17788.32|0
1605528230000|2020-11-16 12:03:50|17794.32|17794.32|17777.37|17777.37|17794.32|17794.32|17777.37|17777.37|0
1605528240000|2020-11-16 12:04:00|17780.19|17780.19|17779.09|17779.09|17783.02|17783.02|17779.09|17779.09|0
1605528250000|2020-11-16 12:04:10|17773.44|17773.44|17778.78|17778.78|17779.53|17779.53|17768.49|17768.49|0
1605528260000|2020-11-16 12:04:20|17779.05|17779.05|17779.88|17779.88|17779.88|17779.88|17779.05|17779.05|0
1605528270000|2020-11-16 12:04:30|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|17778.46|0
1605528280000|2020-11-16 12:04:40|17775.64|17775.64|17774.93|17774.93|17775.64|17775.64|17774.93|17774.93|0
1605528290000|2020-11-16 12:04:50|17772.99|17772.99|17779.35|17779.35|17779.35|17779.35|17772.99|17772.99|0
1605528300000|2020-11-16 12:05:00|17770.88|17770.88|17764.44|17764.44|17770.88|17770.88|17762.17|17762.17|0
1605528310000|2020-11-16 12:05:10|17764.88|17764.88|17765.67|17765.67|17766.9|17766.9|17764.88|17764.88|0
1605528320000|2020-11-16 12:05:20|17765.42|17765.42|17759.77|17759.77|17765.42|17765.42|17759.77|17759.77|0
1605528330000|2020-11-16 12:05:30|17760.76|17760.76|17756.63|17756.63|17760.76|17760.76|17753.81|17753.81|0
1605528340000|2020-11-16 12:05:40|17756.4|17756.4|17746.08|17746.08|17756.4|17756.4|17746.08|17746.08|0
1605528350000|2020-11-16 12:05:50|17744.86|17744.86|17743.32|17743.32|17744.86|17744.86|17743.32|17743.32|0
1605528360000|2020-11-16 12:06:00|17742.13|17742.13|17742.13|17742.13|17742.13|17742.13|17742.13|17742.13|0
1605528370000|2020-11-16 12:06:10|17744.95|17744.95|17748.18|17748.18|17748.18|17748.18|17744.95|17744.95|0
1605528380000|2020-11-16 12:06:20|17749.11|17749.11|17742.19|17742.19|17749.11|17749.11|17742.19|17742.19|0
1605528390000|2020-11-16 12:06:30|17747.84|17747.84|17748.65|17748.65|17748.65|17748.65|17746.42|17746.42|0
1605528410000|2020-11-16 12:06:50|17745.83|17745.83|17743|17743|17745.83|17745.83|17743|17743|0
1605528420000|2020-11-16 12:07:00|17745.83|17745.83|17745.83|17745.83|17745.83|17745.83|17745.83|17745.83|0
1605528430000|2020-11-16 12:07:10|17746.52|17746.52|17746.52|17746.52|17746.52|17746.52|17746.52|17746.52|0
1605528440000|2020-11-16 12:07:20|17744.39|17744.39|17737.46|17737.46|17744.39|17744.39|17737.46|17737.46|0
1605528450000|2020-11-16 12:07:30|17737.2|17737.2|17744.55|17744.55|17744.55|17744.55|17737.2|17737.2|0
1605528460000|2020-11-16 12:07:40|17743.84|17743.84|17737.48|17737.48|17743.84|17743.84|17737.48|17737.48|0
1605528470000|2020-11-16 12:07:50|17738.29|17738.29|17731.78|17731.78|17738.29|17738.29|17730.74|17730.74|0
1605528480000|2020-11-16 12:08:00|17730.54|17730.54|17729.11|17729.11|17731.94|17731.94|17729.11|17729.11|0
1605528490000|2020-11-16 12:08:10|17731.94|17731.94|17732.39|17732.39|17732.39|17732.39|17731.94|17731.94|0
1605528500000|2020-11-16 12:08:20|17731.87|17731.87|17727.73|17727.73|17731.87|17731.87|17727.73|17727.73|0
1605528510000|2020-11-16 12:08:30|17729.16|17729.16|17731.2|17731.2|17732.1|17732.1|17729.16|17729.16|0
1605528520000|2020-11-16 12:08:40|17731.94|17731.94|17731.36|17731.36|17733.96|17733.96|17730.88|17730.88|0
1605528530000|2020-11-16 12:08:50|17728.54|17728.54|17728.54|17728.54|17728.54|17728.54|17728.54|17728.54|0
1605528540000|2020-11-16 12:09:00|17731.36|17731.36|17732.78|17732.78|17732.78|17732.78|17731.36|17731.36|0
1605528550000|2020-11-16 12:09:10|17733.83|17733.83|17739.69|17739.69|17739.69|17739.69|17733.83|17733.83|0
1605528560000|2020-11-16 12:09:20|17740.14|17740.14|17737.28|17737.28|17740.14|17740.14|17733.23|17733.23|0
1605528570000|2020-11-16 12:09:30|17736.83|17736.83|17738.13|17738.13|17739.25|17739.25|17736.42|17736.42|0
1605528590000|2020-11-16 12:09:50|17732.48|17732.48|17732.75|17732.75|17732.75|17732.75|17732.48|17732.48|0
1605528600000|2020-11-16 12:10:00|17733.46|17733.46|17735.06|17735.06|17737.19|17737.19|17733.46|17733.46|0
1605528610000|2020-11-16 12:10:10|17736.48|17736.48|17740.35|17740.35|17740.35|17740.35|17733.65|17733.65|0
1605528620000|2020-11-16 12:10:20|17741.06|17741.06|17743.41|17743.41|17744.45|17744.45|17741.06|17741.06|0
1605528630000|2020-11-16 12:10:30|17746.23|17746.23|17746.5|17746.5|17746.5|17746.5|17746.23|17746.23|0
1605528640000|2020-11-16 12:10:40|17749.43|17749.43|17735.9|17735.9|17749.43|17749.43|17734.64|17734.64|0
1605528650000|2020-11-16 12:10:50|17736.45|17736.45|17731.15|17731.15|17736.45|17736.45|17731.15|17731.15|0
1605528660000|2020-11-16 12:11:00|17733.97|17733.97|17734.7|17734.7|17735.51|17735.51|17733.73|17733.73|0
1605528670000|2020-11-16 12:11:10|17735.22|17735.22|17737.72|17737.72|17738.12|17738.12|17735.22|17735.22|0
1605528680000|2020-11-16 12:11:20|17737.19|17737.19|17734.37|17734.37|17737.19|17737.19|17734.37|17734.37|0
1605528690000|2020-11-16 12:11:30|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|0
1605528700000|2020-11-16 12:11:40|17736.97|17736.97|17739.8|17739.8|17739.8|17739.8|17736.97|17736.97|0
1605528710000|2020-11-16 12:11:50|17742.62|17742.62|17745.45|17745.45|17745.45|17745.45|17742.62|17742.62|0
1605528720000|2020-11-16 12:12:00|17748.27|17748.27|17749.69|17749.69|17749.69|17749.69|17748.27|17748.27|0
1605528730000|2020-11-16 12:12:10|17750.6|17750.6|17752.34|17752.34|17752.75|17752.75|17750.6|17750.6|0
1605528740000|2020-11-16 12:12:20|17753.05|17753.05|17749.82|17749.82|17753.05|17753.05|17749.82|17749.82|0
1605528750000|2020-11-16 12:12:30|17749.56|17749.56|17751.43|17751.43|17751.43|17751.43|17749.56|17749.56|0
1605528760000|2020-11-16 12:12:40|17751.83|17751.83|17757.48|17757.48|17757.89|17757.89|17751.83|17751.83|0
1605528770000|2020-11-16 12:12:50|17757.03|17757.03|17757.66|17757.66|17757.66|17757.66|17756.75|17756.75|0
1605528780000|2020-11-16 12:13:00|17758.47|17758.47|17752.41|17752.41|17758.47|17758.47|17752.41|17752.41|0
1605528790000|2020-11-16 12:13:10|17752.92|17752.92|17755.75|17755.75|17755.75|17755.75|17752.92|17752.92|0
1605528800000|2020-11-16 12:13:20|17755.34|17755.34|17750.61|17750.61|17755.34|17755.34|17750.61|17750.61|0
1605528810000|2020-11-16 12:13:30|17750.88|17750.88|17750.6|17750.6|17750.88|17750.88|17750.6|17750.6|0
1605528820000|2020-11-16 12:13:40|17750.11|17750.11|17749.7|17749.7|17750.11|17750.11|17749.7|17749.7|0
1605528830000|2020-11-16 12:13:50|17749.37|17749.37|17741.7|17741.7|17749.37|17749.37|17740.9|17740.9|0
1605528840000|2020-11-16 12:14:00|17742.43|17742.43|17741.23|17741.23|17742.43|17742.43|17739.61|17739.61|0
1605528850000|2020-11-16 12:14:10|17741.63|17741.63|17739.96|17739.96|17742.9|17742.9|17739.96|17739.96|0
1605528860000|2020-11-16 12:14:20|17739.03|17739.03|17738.45|17738.45|17739.26|17739.26|17738.11|17738.11|0
1605528870000|2020-11-16 12:14:30|17737.74|17737.74|17736.11|17736.11|17737.74|17737.74|17736.11|17736.11|0
1605528880000|2020-11-16 12:14:40|17734.42|17734.42|17726.96|17726.96|17734.42|17734.42|17726.96|17726.96|0
1605528890000|2020-11-16 12:14:50|17726.13|17726.13|17723.95|17723.95|17726.13|17726.13|17723.14|17723.14|0
1605528900000|2020-11-16 12:15:00|17725.51|17725.51|17726.44|17726.44|17726.44|17726.44|17725.51|17725.51|0
1605528910000|2020-11-16 12:15:10|17727.22|17727.22|17726.81|17726.81|17727.22|17727.22|17726.81|17726.81|0
1605528920000|2020-11-16 12:15:20|17727.06|17727.06|17726.66|17726.66|17727.06|17727.06|17726.66|17726.66|0
1605528930000|2020-11-16 12:15:30|17725.94|17725.94|17725.94|17725.94|17725.94|17725.94|17725.94|17725.94|0
1605528940000|2020-11-16 12:15:40|17725.42|17725.42|17724.38|17724.38|17725.42|17725.42|17724.38|17724.38|0
1605528950000|2020-11-16 12:15:50|17727.2|17727.2|17724.38|17724.38|17727.2|17727.2|17724.38|17724.38|0
1605528960000|2020-11-16 12:16:00|17727.2|17727.2|17728.34|17728.34|17730.03|17730.03|17727.2|17727.2|0
1605528970000|2020-11-16 12:16:10|17727.49|17727.49|17724.14|17724.14|17727.49|17727.49|17724.14|17724.14|0
1605528980000|2020-11-16 12:16:20|17724.54|17724.54|17726.96|17726.96|17727.37|17727.37|17724.54|17724.54|0
1605528990000|2020-11-16 12:16:30|17729.79|17729.79|17729.79|17729.79|17729.79|17729.79|17729.79|17729.79|0
1605529000000|2020-11-16 12:16:40|17732.61|17732.61|17735.7|17735.7|17738.53|17738.53|17732.61|17732.61|0
1605529020000|2020-11-16 12:17:00|17736.25|17736.25|17747.55|17747.55|17747.55|17747.55|17736.25|17736.25|0
1605529030000|2020-11-16 12:17:10|17748.26|17748.26|17751.9|17751.9|17751.9|17751.9|17748.26|17748.26|0
1605529040000|2020-11-16 12:17:20|17751.09|17751.09|17750.13|17750.13|17751.09|17751.09|17750.13|17750.13|0
1605529050000|2020-11-16 12:17:30|17749.73|17749.73|17743.22|17743.22|17749.73|17749.73|17743.22|17743.22|0
1605529060000|2020-11-16 12:17:40|17743.11|17743.11|17745.12|17745.12|17745.93|17745.93|17743.11|17743.11|0
1605529070000|2020-11-16 12:17:50|17744.41|17744.41|17738.76|17738.76|17744.41|17744.41|17738.76|17738.76|0
1605529080000|2020-11-16 12:18:00|17744.41|17744.41|17749.57|17749.57|17749.57|17749.57|17744.41|17744.41|0
1605529100000|2020-11-16 12:18:20|17750.48|17750.48|17743.27|17743.27|17751.49|17751.49|17743.27|17743.27|0
1605529110000|2020-11-16 12:18:30|17742.75|17742.75|17744.03|17744.03|17744.03|17744.03|17742.75|17742.75|0
1605529120000|2020-11-16 12:18:40|17744.28|17744.28|17744.28|17744.28|17744.28|17744.28|17744.28|17744.28|0
1605529130000|2020-11-16 12:18:50|17745.7|17745.7|17747.01|17747.01|17747.01|17747.01|17744.28|17744.28|0
1605529140000|2020-11-16 12:19:00|17744.19|17744.19|17744.19|17744.19|17744.19|17744.19|17744.19|17744.19|0
1605529150000|2020-11-16 12:19:10|17743.91|17743.91|17743.91|17743.91|17743.91|17743.91|17743.91|17743.91|0
1605529160000|2020-11-16 12:19:20|17743.65|17743.65|17742.94|17742.94|17743.65|17743.65|17742.48|17742.48|0
1605529170000|2020-11-16 12:19:30|17743.39|17743.39|17743.39|17743.39|17743.39|17743.39|17743.39|17743.39|0
1605529190000|2020-11-16 12:19:50|17749.04|17749.04|17749.3|17749.3|17749.3|17749.3|17749.04|17749.04|0
1605529200000|2020-11-16 12:20:00|17748.59|17748.59|17748.85|17748.85|17749.3|17749.3|17748.59|17748.59|0
1605529210000|2020-11-16 12:20:10|17748.39|17748.39|17747.03|17747.03|17748.39|17748.39|17747.03|17747.03|0
1605529220000|2020-11-16 12:20:20|17746.54|17746.54|17745.21|17745.21|17746.54|17746.54|17745.21|17745.21|0
1605529230000|2020-11-16 12:20:30|17744.43|17744.43|17744.43|17744.43|17744.43|17744.43|17744.43|17744.43|0
1605529240000|2020-11-16 12:20:40|17744.21|17744.21|17742.38|17742.38|17744.21|17744.21|17742.38|17742.38|0
1605529250000|2020-11-16 12:20:50|17742.27|17742.27|17745.09|17745.09|17745.09|17745.09|17742.05|17742.05|0
1605529260000|2020-11-16 12:21:00|17750.74|17750.74|17756.39|17756.39|17756.39|17756.39|17750.74|17750.74|0
1605529270000|2020-11-16 12:21:10|17756.62|17756.62|17765.2|17765.2|17765.2|17765.2|17756.62|17756.62|0
1605529280000|2020-11-16 12:21:20|17764.29|17764.29|17763.66|17763.66|17764.83|17764.83|17763.66|17763.66|0
1605529300000|2020-11-16 12:21:40|17763.26|17763.26|17763.26|17763.26|17763.26|17763.26|17763.26|17763.26|0
1605529310000|2020-11-16 12:21:50|17763|17763|17766.62|17766.62|17766.62|17766.62|17762.75|17762.75|0
1605529320000|2020-11-16 12:22:00|17766.9|17766.9|17767.93|17767.93|17767.93|17767.93|17766.9|17766.9|0
1605529330000|2020-11-16 12:22:10|17768.48|17768.48|17774.13|17774.13|17774.13|17774.13|17768.48|17768.48|0
1605529340000|2020-11-16 12:22:20|17771.31|17771.31|17765.39|17765.39|17771.31|17771.31|17765.39|17765.39|0
1605529350000|2020-11-16 12:22:30|17765.86|17765.86|17761.93|17761.93|17765.86|17765.86|17761.93|17761.93|0
1605529370000|2020-11-16 12:22:50|17761.69|17761.69|17758.87|17758.87|17761.69|17761.69|17758.87|17758.87|0
1605529380000|2020-11-16 12:23:00|17756.04|17756.04|17756.04|17756.04|17756.04|17756.04|17756.04|17756.04|0
1605529390000|2020-11-16 12:23:10|17755.93|17755.93|17755.41|17755.41|17755.93|17755.93|17752.59|17752.59|0
1605529400000|2020-11-16 12:23:20|17755.3|17755.3|17752.26|17752.26|17755.3|17755.3|17752.26|17752.26|0
1605529430000|2020-11-16 12:23:50|17751.74|17751.74|17751.74|17751.74|17751.74|17751.74|17751.74|17751.74|0
1605529440000|2020-11-16 12:24:00|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|0
1605529450000|2020-11-16 12:24:10|17751.22|17751.22|17751.22|17751.22|17751.22|17751.22|17751.22|17751.22|0
1605529460000|2020-11-16 12:24:20|17750.95|17750.95|17749.99|17749.99|17750.95|17750.95|17749.99|17749.99|0
1605529470000|2020-11-16 12:24:30|17752.81|17752.81|17753.72|17753.72|17753.72|17753.72|17752.81|17752.81|0
1605529480000|2020-11-16 12:24:40|17750.89|17750.89|17750.89|17750.89|17750.89|17750.89|17750.89|17750.89|0
1605529490000|2020-11-16 12:24:50|17750.63|17750.63|17753.72|17753.72|17754.17|17754.17|17750.63|17750.63|0
1605529500000|2020-11-16 12:25:00|17751.29|17751.29|17751.06|17751.06|17751.29|17751.29|17751.06|17751.06|0
1605529520000|2020-11-16 12:25:20|17751.28|17751.28|17751.44|17751.44|17751.88|17751.88|17750.28|17750.28|0
1605529540000|2020-11-16 12:25:40|17753.44|17753.44|17742.39|17742.39|17753.89|17753.89|17742.39|17742.39|0
1605529550000|2020-11-16 12:25:50|17739.57|17739.57|17740.26|17740.26|17740.26|17740.26|17739.57|17739.57|0
1605529560000|2020-11-16 12:26:00|17739.35|17739.35|17747.83|17747.83|17747.83|17747.83|17739.35|17739.35|0
1605529570000|2020-11-16 12:26:10|17748.64|17748.64|17751.46|17751.46|17751.46|17751.46|17748.64|17748.64|0
1605529580000|2020-11-16 12:26:20|17750.25|17750.25|17746.81|17746.81|17750.25|17750.25|17746.81|17746.81|0
1605529590000|2020-11-16 12:26:30|17741.17|17741.17|17749.26|17749.26|17749.26|17749.26|17741.17|17741.17|0
1605529600000|2020-11-16 12:26:40|17748.81|17748.81|17746.66|17746.66|17748.81|17748.81|17746.66|17746.66|0
1605529610000|2020-11-16 12:26:50|17747.11|17747.11|17747.11|17747.11|17747.11|17747.11|17747.11|17747.11|0
1605529620000|2020-11-16 12:27:00|17746.66|17746.66|17746.66|17746.66|17746.66|17746.66|17746.66|17746.66|0
1605529640000|2020-11-16 12:27:20|17749.49|17749.49|17744.99|17744.99|17750.64|17750.64|17744.99|17744.99|0
1605529660000|2020-11-16 12:27:40|17750.64|17750.64|17750.64|17750.64|17750.64|17750.64|17750.64|17750.64|0
1605529670000|2020-11-16 12:27:50|17748.38|17748.38|17747.11|17747.11|17748.38|17748.38|17746.85|17746.85|0
1605529680000|2020-11-16 12:28:00|17746.59|17746.59|17743.65|17743.65|17746.59|17746.59|17743.41|17743.41|0
1605529690000|2020-11-16 12:28:10|17743.91|17743.91|17743.91|17743.91|17743.91|17743.91|17743.91|17743.91|0
1605529700000|2020-11-16 12:28:20|17744.62|17744.62|17749.81|17749.81|17749.81|17749.81|17743.91|17743.91|0
1605529710000|2020-11-16 12:28:30|17752.04|17752.04|17752.04|17752.04|17752.04|17752.04|17752.04|17752.04|0
1605529750000|2020-11-16 12:29:10|17752.54|17752.54|17752.29|17752.29|17752.54|17752.54|17752.29|17752.29|0
1605529760000|2020-11-16 12:29:20|17755.12|17755.12|17753|17753|17755.83|17755.83|17753|17753|0
1605529770000|2020-11-16 12:29:30|17750.18|17750.18|17750.18|17750.18|17750.18|17750.18|17750.18|17750.18|0
1605529780000|2020-11-16 12:29:40|17749.37|17749.37|17749.63|17749.63|17749.63|17749.63|17749.37|17749.37|0
1605529790000|2020-11-16 12:29:50|17749.37|17749.37|17744.29|17744.29|17749.37|17749.37|17744.29|17744.29|0
1605529800000|2020-11-16 12:30:00|17743.55|17743.55|17746.65|17746.65|17746.65|17746.65|17743.55|17743.55|0
1605529810000|2020-11-16 12:30:10|17747.15|17747.15|17747.15|17747.15|17747.15|17747.15|17747.15|17747.15|0
1605529820000|2020-11-16 12:30:20|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|0
1605529840000|2020-11-16 12:30:40|17746.71|17746.71|17746.45|17746.45|17746.71|17746.71|17746.45|17746.45|0
1605529850000|2020-11-16 12:30:50|17746.71|17746.71|17746.15|17746.15|17746.71|17746.71|17746.15|17746.15|0
1605529860000|2020-11-16 12:31:00|17745.7|17745.7|17744.99|17744.99|17745.7|17745.7|17744.99|17744.99|0
1605529870000|2020-11-16 12:31:10|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|0
1605529880000|2020-11-16 12:31:20|17744.02|17744.02|17740.87|17740.87|17744.02|17744.02|17740.76|17740.76|0
1605529890000|2020-11-16 12:31:30|17740.34|17740.34|17740.34|17740.34|17740.34|17740.34|17740.34|17740.34|0
1605529910000|2020-11-16 12:31:50|17740.59|17740.59|17740.19|17740.19|17740.59|17740.59|17740.19|17740.19|0
1605529920000|2020-11-16 12:32:00|17739.93|17739.93|17739.93|17739.93|17739.93|17739.93|17739.93|17739.93|0
1605529930000|2020-11-16 12:32:10|17739.68|17739.68|17738.87|17738.87|17739.68|17739.68|17738.87|17738.87|0
1605529940000|2020-11-16 12:32:20|17737.48|17737.48|17735.82|17735.82|17737.48|17737.48|17735.82|17735.82|0
1605529950000|2020-11-16 12:32:30|17735.11|17735.11|17728.64|17728.64|17735.11|17735.11|17728.64|17728.64|0
1605529960000|2020-11-16 12:32:40|17727.85|17727.85|17725.79|17725.79|17730.25|17730.25|17725.79|17725.79|0
1605529980000|2020-11-16 12:33:00|17720.14|17720.14|17720.41|17720.41|17720.66|17720.66|17720.14|17720.14|0
1605529990000|2020-11-16 12:33:10|17720.93|17720.93|17726.58|17726.58|17726.58|17726.58|17720.93|17720.93|0
1605530000000|2020-11-16 12:33:20|17726.3|17726.3|17726.56|17726.56|17726.56|17726.56|17726.3|17726.3|0
1605530010000|2020-11-16 12:33:30|17727.01|17727.01|17727.67|17727.67|17727.67|17727.67|17727.01|17727.01|0
1605530020000|2020-11-16 12:33:40|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|0
1605530030000|2020-11-16 12:33:50|17733.32|17733.32|17731.47|17731.47|17733.32|17733.32|17731.47|17731.47|0
1605530040000|2020-11-16 12:34:00|17730.78|17730.78|17728.99|17728.99|17733.6|17733.6|17728.99|17728.99|0
1605530050000|2020-11-16 12:34:10|17729.27|17729.27|17729.27|17729.27|17729.27|17729.27|17729.27|17729.27|0
1605530060000|2020-11-16 12:34:20|17729.72|17729.72|17729.27|17729.27|17729.72|17729.72|17729.27|17729.27|0
1605530070000|2020-11-16 12:34:30|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|0
1605530080000|2020-11-16 12:34:40|17729.48|17729.48|17730.01|17730.01|17730.01|17730.01|17729.24|17729.24|0
1605530090000|2020-11-16 12:34:50|17730.91|17730.91|17732.99|17732.99|17732.99|17732.99|17730.67|17730.67|0
1605530100000|2020-11-16 12:35:00|17732.74|17732.74|17735.17|17735.17|17735.43|17735.43|17732.74|17732.74|0
1605530110000|2020-11-16 12:35:10|17734.62|17734.62|17734.21|17734.21|17734.62|17734.62|17734.21|17734.21|0
1605530120000|2020-11-16 12:35:20|17733.95|17733.95|17734.4|17734.4|17734.4|17734.4|17733.95|17733.95|0
1605530140000|2020-11-16 12:35:40|17736.53|17736.53|17740.19|17740.19|17740.19|17740.19|17736.53|17736.53|0
1605530150000|2020-11-16 12:35:50|17740.44|17740.44|17740.44|17740.44|17740.44|17740.44|17740.19|17740.19|0
1605530160000|2020-11-16 12:36:00|17741|17741|17738.69|17738.69|17741|17741|17738.69|17738.69|0
1605530170000|2020-11-16 12:36:10|17738.93|17738.93|17739.34|17739.34|17739.34|17739.34|17738.93|17738.93|0
1605530180000|2020-11-16 12:36:20|17738.63|17738.63|17737.66|17737.66|17738.63|17738.63|17737.66|17737.66|0
1605530190000|2020-11-16 12:36:30|17738|17738|17738.62|17738.62|17738.62|17738.62|17737.89|17737.89|0
1605530200000|2020-11-16 12:36:40|17735.8|17735.8|17732.22|17732.22|17735.8|17735.8|17732.22|17732.22|0
1605530210000|2020-11-16 12:36:50|17732.11|17732.11|17729.28|17729.28|17732.11|17732.11|17728.76|17728.76|0
1605530220000|2020-11-16 12:37:00|17729.78|17729.78|17735.38|17735.38|17735.38|17735.38|17729.78|17729.78|0
1605530230000|2020-11-16 12:37:10|17736.19|17736.19|17736.46|17736.46|17736.46|17736.46|17736.19|17736.19|0
1605530250000|2020-11-16 12:37:30|17735.67|17735.67|17735.74|17735.74|17736|17736|17735.67|17735.67|0
1605530260000|2020-11-16 12:37:40|17735.85|17735.85|17735.74|17735.74|17736.07|17736.07|17735.74|17735.74|0
1605530270000|2020-11-16 12:37:50|17736.3|17736.3|17724.24|17724.24|17736.3|17736.3|17724.24|17724.24|0
1605530280000|2020-11-16 12:38:00|17724.57|17724.57|17721.75|17721.75|17724.57|17724.57|17721.75|17721.75|0
1605530290000|2020-11-16 12:38:10|17721.53|17721.53|17721.8|17721.8|17721.8|17721.8|17721.53|17721.53|0
1605530300000|2020-11-16 12:38:20|17722.27|17722.27|17722.01|17722.01|17722.27|17722.27|17722.01|17722.01|0
1605530310000|2020-11-16 12:38:30|17722.5|17722.5|17722.01|17722.01|17722.5|17722.5|17722.01|17722.01|0
1605530320000|2020-11-16 12:38:40|17719.18|17719.18|17715.83|17715.83|17719.18|17719.18|17715.83|17715.83|0
1605530330000|2020-11-16 12:38:50|17715.59|17715.59|17715.59|17715.59|17715.59|17715.59|17715.59|17715.59|0
1605530340000|2020-11-16 12:39:00|17714.23|17714.23|17710.21|17710.21|17714.23|17714.23|17710.21|17710.21|0
1605530350000|2020-11-16 12:39:10|17710.1|17710.1|17708.72|17708.72|17710.1|17710.1|17708.72|17708.72|0
1605530360000|2020-11-16 12:39:20|17708.01|17708.01|17706.05|17706.05|17708.01|17708.01|17706.05|17706.05|0
1605530370000|2020-11-16 12:39:30|17705.79|17705.79|17705.51|17705.51|17705.79|17705.79|17705.51|17705.51|0
1605530380000|2020-11-16 12:39:40|17706.32|17706.32|17705.86|17705.86|17706.32|17706.32|17705.86|17705.86|0
1605530390000|2020-11-16 12:39:50|17704.65|17704.65|17704.65|17704.65|17704.65|17704.65|17704.65|17704.65|0
1605530400000|2020-11-16 12:40:00|17701.82|17701.82|17698.29|17698.29|17701.82|17701.82|17698.29|17698.29|0
1605530410000|2020-11-16 12:40:10|17695.46|17695.46|17695.46|17695.46|17695.46|17695.46|17695.46|17695.46|0
1605530420000|2020-11-16 12:40:20|17697.1|17697.1|17695.16|17695.16|17697.1|17697.1|17693.87|17693.87|0
1605530430000|2020-11-16 12:40:30|17694.89|17694.89|17695.16|17695.16|17695.16|17695.16|17694.89|17694.89|0
1605530450000|2020-11-16 12:40:50|17692.33|17692.33|17691.17|17691.17|17692.33|17692.33|17690.91|17690.91|0
1605530460000|2020-11-16 12:41:00|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|0
1605530470000|2020-11-16 12:41:10|17697.53|17697.53|17686.23|17686.23|17697.53|17697.53|17685.78|17685.78|0
1605530480000|2020-11-16 12:41:20|17685.99|17685.99|17686.77|17686.77|17686.77|17686.77|17685.99|17685.99|0
1605530490000|2020-11-16 12:41:30|17687.03|17687.03|17694.79|17694.79|17694.79|17694.79|17687.03|17687.03|0
1605530500000|2020-11-16 12:41:40|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|17694.53|0
1605530510000|2020-11-16 12:41:50|17694.27|17694.27|17692.2|17692.2|17697.85|17697.85|17692.2|17692.2|0
1605530520000|2020-11-16 12:42:00|17689.38|17689.38|17689.38|17689.38|17692.2|17692.2|17689.38|17689.38|0
1605530530000|2020-11-16 12:42:10|17689.49|17689.49|17689.49|17689.49|17689.49|17689.49|17689.49|17689.49|0
1605530540000|2020-11-16 12:42:20|17689.74|17689.74|17691.5|17691.5|17691.5|17691.5|17689.74|17689.74|0
1605530560000|2020-11-16 12:42:40|17691.1|17691.1|17692.81|17692.81|17695.75|17695.75|17691.1|17691.1|0
1605530580000|2020-11-16 12:43:00|17692.4|17692.4|17692.4|17692.4|17692.4|17692.4|17692.4|17692.4|0
1605530590000|2020-11-16 12:43:10|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|0
1605530600000|2020-11-16 12:43:20|17691.52|17691.52|17686.46|17686.46|17691.52|17691.52|17686.46|17686.46|0
1605530610000|2020-11-16 12:43:30|17686.87|17686.87|17689.69|17689.69|17689.69|17689.69|17686.87|17686.87|0
1605530630000|2020-11-16 12:43:50|17690.2|17690.2|17690.2|17690.2|17690.2|17690.2|17690.2|17690.2|0
1605530640000|2020-11-16 12:44:00|17690.45|17690.45|17691.37|17691.37|17691.37|17691.37|17690.45|17690.45|0
1605530650000|2020-11-16 12:44:10|17691.86|17691.86|17695.39|17695.39|17695.39|17695.39|17691.86|17691.86|0
1605530660000|2020-11-16 12:44:20|17694.16|17694.16|17694.9|17694.9|17694.9|17694.9|17694.16|17694.16|0
1605530670000|2020-11-16 12:44:30|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|0
1605530680000|2020-11-16 12:44:40|17694.41|17694.41|17699.66|17699.66|17699.66|17699.66|17694.41|17694.41|0
1605530690000|2020-11-16 12:44:50|17700.11|17700.11|17700.37|17700.37|17700.37|17700.37|17700.11|17700.11|0
1605530700000|2020-11-16 12:45:00|17700.83|17700.83|17696.69|17696.69|17700.83|17700.83|17696.69|17696.69|0
1605530710000|2020-11-16 12:45:10|17695.98|17695.98|17695.98|17695.98|17695.98|17695.98|17695.98|17695.98|0
1605530720000|2020-11-16 12:45:20|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|0
1605530740000|2020-11-16 12:45:40|17696.75|17696.75|17697.2|17697.2|17697.2|17697.2|17696.49|17696.49|0
1605530750000|2020-11-16 12:45:50|17696.94|17696.94|17692.87|17692.87|17696.94|17696.94|17692.87|17692.87|0
1605530760000|2020-11-16 12:46:00|17692.38|17692.38|17691.59|17691.59|17692.38|17692.38|17691.59|17691.59|0
1605530770000|2020-11-16 12:46:10|17691.33|17691.33|17687.84|17687.84|17691.33|17691.33|17687.78|17687.78|0
1605530780000|2020-11-16 12:46:20|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|17687.43|0
1605530790000|2020-11-16 12:46:30|17687.03|17687.03|17686.48|17686.48|17687.03|17687.03|17686.48|17686.48|0
1605530810000|2020-11-16 12:46:50|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|17686.88|0
1605530830000|2020-11-16 12:47:10|17687.11|17687.11|17684.55|17684.55|17687.11|17687.11|17684.13|17684.13|0
1605530840000|2020-11-16 12:47:20|17685|17685|17685.25|17685.25|17685.25|17685.25|17685|17685|0
1605530880000|2020-11-16 12:48:00|17685.5|17685.5|17685.25|17685.25|17686.31|17686.31|17684.99|17684.99|0
1605530890000|2020-11-16 12:48:10|17688.07|17688.07|17696.55|17696.55|17696.55|17696.55|17688.07|17688.07|0
1605530900000|2020-11-16 12:48:20|17695.84|17695.84|17695.43|17695.43|17695.84|17695.84|17695.43|17695.43|0
1605530910000|2020-11-16 12:48:30|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|17694.88|0
1605530920000|2020-11-16 12:48:40|17694.6|17694.6|17693.42|17693.42|17694.6|17694.6|17693.42|17693.42|0
1605530930000|2020-11-16 12:48:50|17693.08|17693.08|17698.66|17698.66|17702.41|17702.41|17693.08|17693.08|0
1605530940000|2020-11-16 12:49:00|17707.14|17707.14|17707.14|17707.14|17707.14|17707.14|17707.14|17707.14|0
1605530950000|2020-11-16 12:49:10|17698.66|17698.66|17692.74|17692.74|17698.66|17698.66|17692.74|17692.74|0
1605530960000|2020-11-16 12:49:20|17693.01|17693.01|17693.82|17693.82|17693.82|17693.82|17693.01|17693.01|0
1605530970000|2020-11-16 12:49:30|17694.08|17694.08|17694.08|17694.08|17694.08|17694.08|17694.08|17694.08|0
1605530980000|2020-11-16 12:49:40|17693.62|17693.62|17692.66|17692.66|17694.08|17694.08|17692.66|17692.66|0
1605530990000|2020-11-16 12:49:50|17692.92|17692.92|17692.64|17692.64|17692.92|17692.92|17692.64|17692.64|0
1605531000000|2020-11-16 12:50:00|17689.82|17689.82|17692.43|17692.43|17692.43|17692.43|17689.82|17689.82|0
1605531010000|2020-11-16 12:50:10|17692.17|17692.17|17693.21|17693.21|17693.21|17693.21|17692.17|17692.17|0
1605531020000|2020-11-16 12:50:20|17690.39|17690.39|17690.39|17690.39|17690.39|17690.39|17690.39|17690.39|0
1605531030000|2020-11-16 12:50:30|17690.01|17690.01|17690.01|17690.01|17690.01|17690.01|17690.01|17690.01|0
1605531040000|2020-11-16 12:50:40|17689.75|17689.75|17689.04|17689.04|17689.75|17689.75|17689.04|17689.04|0
1605531050000|2020-11-16 12:50:50|17688.76|17688.76|17688.76|17688.76|17688.76|17688.76|17688.76|17688.76|0
1605531060000|2020-11-16 12:51:00|17685.94|17685.94|17691.18|17691.18|17691.18|17691.18|17685.53|17685.53|0
1605531070000|2020-11-16 12:51:10|17694.01|17694.01|17694.91|17694.91|17694.91|17694.91|17694.01|17694.01|0
1605531080000|2020-11-16 12:51:20|17695.32|17695.32|17694.91|17694.91|17695.72|17695.72|17694.91|17694.91|0
1605531090000|2020-11-16 12:51:30|17695.32|17695.32|17696.64|17696.64|17696.89|17696.89|17695.32|17695.32|0
1605531100000|2020-11-16 12:51:40|17696.89|17696.89|17697.52|17697.52|17698|17698|17696.89|17696.89|0
1605531120000|2020-11-16 12:52:00|17697.79|17697.79|17698.96|17698.96|17698.96|17698.96|17697.79|17697.79|0
1605531130000|2020-11-16 12:52:10|17699.51|17699.51|17710.12|17710.12|17710.12|17710.12|17699.51|17699.51|0
1605531140000|2020-11-16 12:52:20|17709.88|17709.88|17709.88|17709.88|17709.88|17709.88|17709.88|17709.88|0
1605531150000|2020-11-16 12:52:30|17707.16|17707.16|17707.16|17707.16|17707.16|17707.16|17707.16|17707.16|0
1605531160000|2020-11-16 12:52:40|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|0
1605531170000|2020-11-16 12:52:50|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|0
1605531180000|2020-11-16 12:53:00|17706.9|17706.9|17715.12|17715.12|17715.12|17715.12|17706.64|17706.64|0
1605531190000|2020-11-16 12:53:10|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|0
1605531200000|2020-11-16 12:53:20|17721.46|17721.46|17719.95|17719.95|17722.78|17722.78|17719.95|17719.95|0
1605531220000|2020-11-16 12:53:40|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|0
1605531240000|2020-11-16 12:54:00|17717.53|17717.53|17717.53|17717.53|17717.53|17717.53|17717.53|17717.53|0
1605531250000|2020-11-16 12:54:10|17717.78|17717.78|17717.78|17717.78|17717.78|17717.78|17717.78|17717.78|0
1605531260000|2020-11-16 12:54:20|17720.6|17720.6|17720.78|17720.78|17720.78|17720.78|17720.33|17720.33|0
1605531270000|2020-11-16 12:54:30|17720.33|17720.33|17721.93|17721.93|17721.93|17721.93|17720.33|17720.33|0
1605531290000|2020-11-16 12:54:50|17723.05|17723.05|17723.32|17723.32|17723.32|17723.32|17723.05|17723.05|0
1605531300000|2020-11-16 12:55:00|17722.92|17722.92|17734.22|17734.22|17734.22|17734.22|17722.92|17722.92|0
1605531310000|2020-11-16 12:55:10|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|0
1605531320000|2020-11-16 12:55:20|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|0
1605531330000|2020-11-16 12:55:30|17738.76|17738.76|17739.28|17739.28|17739.28|17739.28|17738.76|17738.76|0
1605531340000|2020-11-16 12:55:40|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|0
1605531350000|2020-11-16 12:55:50|17740.96|17740.96|17742.21|17742.21|17742.21|17742.21|17740.96|17740.96|0
1605531370000|2020-11-16 12:56:10|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|0
1605531390000|2020-11-16 12:56:30|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|0
1605531410000|2020-11-16 12:56:50|17742.9|17742.9|17743.31|17743.31|17746.13|17746.13|17742.9|17742.9|0
1605531420000|2020-11-16 12:57:00|17743.03|17743.03|17742.81|17742.81|17743.03|17743.03|17742.81|17742.81|0
1605531430000|2020-11-16 12:57:10|17743.09|17743.09|17743.34|17743.34|17743.34|17743.34|17743.09|17743.09|0
1605531440000|2020-11-16 12:57:20|17743.74|17743.74|17743.74|17743.74|17743.74|17743.74|17743.74|17743.74|0
1605531450000|2020-11-16 12:57:30|17744.02|17744.02|17744.02|17744.02|17744.02|17744.02|17744.02|17744.02|0
1605531470000|2020-11-16 12:57:50|17744.3|17744.3|17745.66|17745.66|17745.66|17745.66|17744.3|17744.3|0
1605531480000|2020-11-16 12:58:00|17746.11|17746.11|17744.76|17744.76|17746.11|17746.11|17744.76|17744.76|0
1605531490000|2020-11-16 12:58:10|17744.31|17744.31|17743.42|17743.42|17744.31|17744.31|17743.42|17743.42|0
1605531500000|2020-11-16 12:58:20|17743.14|17743.14|17742.59|17742.59|17743.14|17743.14|17742.59|17742.59|0
1605531510000|2020-11-16 12:58:30|17743.33|17743.33|17741|17741|17744.06|17744.06|17741|17741|0
1605531520000|2020-11-16 12:58:40|17740.6|17740.6|17737.88|17737.88|17740.6|17740.6|17737.18|17737.18|0
1605531530000|2020-11-16 12:58:50|17726.58|17726.58|17726.58|17726.58|17726.58|17726.58|17726.58|17726.58|0
1605531540000|2020-11-16 12:59:00|17723.76|17723.76|17732.23|17732.23|17732.23|17732.23|17723.76|17723.76|0
1605531550000|2020-11-16 12:59:10|17730.85|17730.85|17730.85|17730.85|17730.85|17730.85|17730.85|17730.85|0
1605531560000|2020-11-16 12:59:20|17730.34|17730.34|17727.13|17727.13|17730.34|17730.34|17727.13|17727.13|0
1605531570000|2020-11-16 12:59:30|17726.61|17726.61|17729.22|17729.22|17729.74|17729.74|17726.61|17726.61|0
1605531580000|2020-11-16 12:59:40|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|0
1605531590000|2020-11-16 12:59:50|17723.17|17723.17|17723.69|17723.69|17723.69|17723.69|17723.17|17723.17|0
1605531600000|2020-11-16 13:00:00|17723.95|17723.95|17723.95|17723.95|17723.95|17723.95|17723.95|17723.95|0
1605531610000|2020-11-16 13:00:10|17724.47|17724.47|17729.86|17729.86|17729.86|17729.86|17724.21|17724.21|0
1605531620000|2020-11-16 13:00:20|17729.63|17729.63|17729.35|17729.35|17729.63|17729.63|17729.35|17729.35|0
1605531640000|2020-11-16 13:00:40|17729.63|17729.63|17729.45|17729.45|17729.91|17729.91|17729.45|17729.45|0
1605531650000|2020-11-16 13:00:50|17729.96|17729.96|17729.04|17729.04|17729.96|17729.96|17729.04|17729.04|0
1605531680000|2020-11-16 13:01:20|17729.27|17729.27|17729.53|17729.53|17730.55|17730.55|17729.27|17729.27|0
1605531700000|2020-11-16 13:01:40|17726.71|17726.71|17732.08|17732.08|17732.36|17732.36|17726.71|17726.71|0
1605531710000|2020-11-16 13:01:50|17731.68|17731.68|17731.68|17731.68|17731.68|17731.68|17731.68|17731.68|0
1605531730000|2020-11-16 13:02:10|17740.15|17740.15|17738.58|17738.58|17741.41|17741.41|17738.58|17738.58|0
1605531740000|2020-11-16 13:02:20|17738.35|17738.35|17738.35|17738.35|17738.35|17738.35|17738.35|17738.35|0
1605531750000|2020-11-16 13:02:30|17741.18|17741.18|17740.37|17740.37|17741.18|17741.18|17740.37|17740.37|0
1605531770000|2020-11-16 13:02:50|17740.6|17740.6|17741.73|17741.73|17741.73|17741.73|17740.6|17740.6|0
1605531780000|2020-11-16 13:03:00|17750.21|17750.21|17754.23|17754.23|17754.23|17754.23|17750.21|17750.21|0
1605531800000|2020-11-16 13:03:20|17755.02|17755.02|17760.72|17760.72|17760.72|17760.72|17755.02|17755.02|0
1605531810000|2020-11-16 13:03:30|17760.31|17760.31|17759.08|17759.08|17760.31|17760.31|17759.08|17759.08|0
1605531820000|2020-11-16 13:03:40|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|0
1605531830000|2020-11-16 13:03:50|17767.8|17767.8|17767.8|17767.8|17767.8|17767.8|17767.8|17767.8|0
1605531850000|2020-11-16 13:04:10|17762.15|17762.15|17762.15|17762.15|17762.15|17762.15|17762.15|17762.15|0
1605531860000|2020-11-16 13:04:20|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|0
1605531870000|2020-11-16 13:04:30|17756.5|17756.5|17759.32|17759.32|17759.32|17759.32|17756.5|17756.5|0
1605531880000|2020-11-16 13:04:40|17759.05|17759.05|17759.8|17759.8|17759.8|17759.8|17758.5|17758.5|0
1605531890000|2020-11-16 13:04:50|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|17760.71|0
1605531900000|2020-11-16 13:05:00|17761.04|17761.04|17760.82|17760.82|17761.04|17761.04|17760.82|17760.82|0
1605531910000|2020-11-16 13:05:10|17760.11|17760.11|17763.81|17763.81|17764.52|17764.52|17758.87|17758.87|0
1605531920000|2020-11-16 13:05:20|17763.7|17763.7|17760.81|17760.81|17763.7|17763.7|17760.81|17760.81|0
1605531930000|2020-11-16 13:05:30|17761.07|17761.07|17761.07|17761.07|17761.07|17761.07|17761.07|17761.07|0
1605531940000|2020-11-16 13:05:40|17760.82|17760.82|17759.4|17759.4|17760.82|17760.82|17759.4|17759.4|0
1605531950000|2020-11-16 13:05:50|17758.68|17758.68|17758.68|17758.68|17758.68|17758.68|17758.68|17758.68|0
1605531960000|2020-11-16 13:06:00|17758.13|17758.13|17755.45|17755.45|17758.13|17758.13|17755.31|17755.31|0
1605531970000|2020-11-16 13:06:10|17758.28|17758.28|17759.45|17759.45|17760.41|17760.41|17758.28|17758.28|0
1605531980000|2020-11-16 13:06:20|17758.64|17758.64|17758.24|17758.24|17758.64|17758.64|17758.24|17758.24|0
1605531990000|2020-11-16 13:06:30|17763.89|17763.89|17764|17764|17764|17764|17763.89|17763.89|0
1605532000000|2020-11-16 13:06:40|17763.48|17763.48|17754.6|17754.6|17763.48|17763.48|17754.6|17754.6|0
1605532010000|2020-11-16 13:06:50|17753.24|17753.24|17756.06|17756.06|17756.06|17756.06|17753.24|17753.24|0
1605532020000|2020-11-16 13:07:00|17756.47|17756.47|17750.37|17750.37|17756.47|17756.47|17750.12|17750.12|0
1605532030000|2020-11-16 13:07:10|17747.55|17747.55|17742.49|17742.49|17748.45|17748.45|17741.63|17741.63|0
1605532060000|2020-11-16 13:07:40|17742.25|17742.25|17741.54|17741.54|17742.25|17742.25|17741.54|17741.54|0
1605532080000|2020-11-16 13:08:00|17738.64|17738.64|17735.36|17735.36|17738.64|17738.64|17735.36|17735.36|0
1605532100000|2020-11-16 13:08:20|17735.61|17735.61|17735.61|17735.61|17735.61|17735.61|17735.61|17735.61|0
1605532110000|2020-11-16 13:08:30|17735.15|17735.15|17735.15|17735.15|17735.15|17735.15|17735.15|17735.15|0
1605532120000|2020-11-16 13:08:40|17737.97|17737.97|17735.65|17735.65|17737.97|17737.97|17735.15|17735.15|0
1605532130000|2020-11-16 13:08:50|17735.89|17735.89|17735.89|17735.89|17735.89|17735.89|17735.89|17735.89|0
1605532140000|2020-11-16 13:09:00|17736.39|17736.39|17736.39|17736.39|17736.39|17736.39|17736.39|17736.39|0
1605532150000|2020-11-16 13:09:10|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|0
1605532160000|2020-11-16 13:09:20|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|0
1605532170000|2020-11-16 13:09:30|17731.14|17731.14|17731.14|17731.14|17731.14|17731.14|17731.14|17731.14|0
1605532200000|2020-11-16 13:10:00|17728.32|17728.32|17728.23|17728.23|17728.32|17728.32|17725.49|17725.49|0
1605532210000|2020-11-16 13:10:10|17731.06|17731.06|17730.87|17730.87|17731.06|17731.06|17730.65|17730.65|0
1605532220000|2020-11-16 13:10:20|17730.09|17730.09|17723.06|17723.06|17730.09|17730.09|17723.06|17723.06|0
1605532230000|2020-11-16 13:10:30|17722.83|17722.83|17721.35|17721.35|17722.83|17722.83|17721.35|17721.35|0
1605532250000|2020-11-16 13:10:50|17721.84|17721.84|17721.84|17721.84|17721.84|17721.84|17721.84|17721.84|0
1605532260000|2020-11-16 13:11:00|17721.58|17721.58|17721.58|17721.58|17721.58|17721.58|17721.58|17721.58|0
1605532290000|2020-11-16 13:11:30|17721.83|17721.83|17721.12|17721.12|17721.83|17721.83|17721.12|17721.12|0
1605532300000|2020-11-16 13:11:40|17718.3|17718.3|17718.3|17718.3|17718.3|17718.3|17718.3|17718.3|0
1605532320000|2020-11-16 13:12:00|17723.95|17723.95|17726.23|17726.23|17726.23|17726.23|17723.95|17723.95|0
1605532330000|2020-11-16 13:12:10|17727.39|17727.39|17722.47|17722.47|17729.22|17729.22|17722.47|17722.47|0
1605532340000|2020-11-16 13:12:20|17722.73|17722.73|17721.92|17721.92|17722.73|17722.73|17721.64|17721.64|0
1605532350000|2020-11-16 13:12:30|17722.37|17722.37|17723.62|17723.62|17723.62|17723.62|17722.37|17722.37|0
1605532360000|2020-11-16 13:12:40|17729.27|17729.27|17732.41|17732.41|17732.41|17732.41|17729.27|17729.27|0
1605532370000|2020-11-16 13:12:50|17732.96|17732.96|17732|17732|17732.96|17732.96|17732|17732|0
1605532380000|2020-11-16 13:13:00|17731.74|17731.74|17732.55|17732.55|17732.55|17732.55|17731.74|17731.74|0
1605532390000|2020-11-16 13:13:10|17729.73|17729.73|17726.9|17726.9|17729.73|17729.73|17726.9|17726.9|0
1605532420000|2020-11-16 13:13:40|17724.08|17724.08|17723.61|17723.61|17724.08|17724.08|17723.61|17723.61|0
1605532430000|2020-11-16 13:13:50|17723.16|17723.16|17722.2|17722.2|17723.16|17723.16|17722.2|17722.2|0
1605532440000|2020-11-16 13:14:00|17721.37|17721.37|17718.91|17718.91|17721.37|17721.37|17718.91|17718.91|0
1605532450000|2020-11-16 13:14:10|17718.1|17718.1|17718.35|17718.35|17718.35|17718.35|17717.85|17717.85|0
1605532460000|2020-11-16 13:14:20|17717.84|17717.84|17717.84|17717.84|17717.84|17717.84|17717.84|17717.84|0
1605532470000|2020-11-16 13:14:30|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|17717.13|0
1605532490000|2020-11-16 13:14:50|17719.95|17719.95|17718.67|17718.67|17719.95|17719.95|17717.13|17717.13|0
1605532500000|2020-11-16 13:15:00|17718.21|17718.21|17718.69|17718.69|17718.69|17718.69|17717.98|17717.98|0
1605532510000|2020-11-16 13:15:10|17717.9|17717.9|17717.9|17717.9|17717.9|17717.9|17717.9|17717.9|0
1605532520000|2020-11-16 13:15:20|17720.73|17720.73|17720.47|17720.47|17720.73|17720.73|17720.47|17720.47|0
1605532540000|2020-11-16 13:15:40|17719.98|17719.98|17710.79|17710.79|17719.98|17719.98|17710.79|17710.79|0
1605532550000|2020-11-16 13:15:50|17710.54|17710.54|17707.03|17707.03|17710.54|17710.54|17707.03|17707.03|0
1605532560000|2020-11-16 13:16:00|17706.58|17706.58|17703.95|17703.95|17706.58|17706.58|17702.64|17702.64|0
1605532570000|2020-11-16 13:16:10|17706.77|17706.77|17705.17|17705.17|17706.77|17706.77|17705.17|17705.17|0
1605532580000|2020-11-16 13:16:20|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|0
1605532590000|2020-11-16 13:16:30|17695.58|17695.58|17695.03|17695.03|17695.58|17695.58|17695.03|17695.03|0
1605532600000|2020-11-16 13:16:40|17695.52|17695.52|17696.26|17696.26|17696.26|17696.26|17695.52|17695.52|0
1605532610000|2020-11-16 13:16:50|17697.52|17697.52|17697.98|17697.98|17697.98|17697.98|17696.87|17696.87|0
1605532630000|2020-11-16 13:17:10|17703.63|17703.63|17703.63|17703.63|17703.63|17703.63|17703.63|17703.63|0
1605532640000|2020-11-16 13:17:20|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|17704.33|0
1605532650000|2020-11-16 13:17:30|17704.73|17704.73|17705.44|17705.44|17705.44|17705.44|17704.73|17704.73|0
1605532660000|2020-11-16 13:17:40|17704.02|17704.02|17699.32|17699.32|17704.02|17704.02|17696.49|17696.49|0
1605532670000|2020-11-16 13:17:50|17698.91|17698.91|17697.44|17697.44|17698.91|17698.91|17697.44|17697.44|0
1605532680000|2020-11-16 13:18:00|17696.92|17696.92|17696.92|17696.92|17696.92|17696.92|17696.92|17696.92|0
1605532690000|2020-11-16 13:18:10|17697.15|17697.15|17697.15|17697.15|17697.15|17697.15|17697.15|17697.15|0
1605532700000|2020-11-16 13:18:20|17696.45|17696.45|17696.45|17696.45|17696.45|17696.45|17696.45|17696.45|0
1605532710000|2020-11-16 13:18:30|17696.86|17696.86|17696.86|17696.86|17696.86|17696.86|17696.86|17696.86|0
1605532720000|2020-11-16 13:18:40|17699.57|17699.57|17700.78|17700.78|17700.78|17700.78|17699.57|17699.57|0
1605532730000|2020-11-16 13:18:50|17697.95|17697.95|17697.95|17697.95|17697.95|17697.95|17697.95|17697.95|0
1605532740000|2020-11-16 13:19:00|17698.86|17698.86|17698.86|17698.86|17698.86|17698.86|17698.15|17698.15|0
1605532750000|2020-11-16 13:19:10|17699.31|17699.31|17698.19|17698.19|17699.31|17699.31|17698.19|17698.19|0
1605532760000|2020-11-16 13:19:20|17698.44|17698.44|17699.23|17699.23|17699.23|17699.23|17698.44|17698.44|0
1605532770000|2020-11-16 13:19:30|17699.94|17699.94|17700.66|17700.66|17700.66|17700.66|17699.94|17699.94|0
1605532780000|2020-11-16 13:19:40|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|17700.42|0
1605532790000|2020-11-16 13:19:50|17697.6|17697.6|17697.6|17697.6|17697.6|17697.6|17697.6|17697.6|0
1605532800000|2020-11-16 13:20:00|17697.08|17697.08|17696.36|17696.36|17697.33|17697.33|17696.36|17696.36|0
1605532810000|2020-11-16 13:20:10|17696.81|17696.81|17694.9|17694.9|17696.81|17696.81|17694.9|17694.9|0
1605532820000|2020-11-16 13:20:20|17694.41|17694.41|17697.23|17697.23|17697.23|17697.23|17694.41|17694.41|0
1605532830000|2020-11-16 13:20:30|17697.75|17697.75|17699.27|17699.27|17699.27|17699.27|17697.75|17697.75|0
1605532840000|2020-11-16 13:20:40|17702.1|17702.1|17704.92|17704.92|17704.92|17704.92|17702.1|17702.1|0
1605532850000|2020-11-16 13:20:50|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|0
1605532860000|2020-11-16 13:21:00|17705.43|17705.43|17706.37|17706.37|17706.37|17706.37|17705.43|17705.43|0
1605532870000|2020-11-16 13:21:10|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|0
1605532880000|2020-11-16 13:21:20|17704.76|17704.76|17705.31|17705.31|17705.31|17705.31|17704.76|17704.76|0
1605532890000|2020-11-16 13:21:30|17705.58|17705.58|17705.58|17705.58|17705.58|17705.58|17705.58|17705.58|0
1605532900000|2020-11-16 13:21:40|17708.41|17708.41|17705.58|17705.58|17708.41|17708.41|17705.58|17705.58|0
1605532920000|2020-11-16 13:22:00|17704.11|17704.11|17704.11|17704.11|17704.11|17704.11|17704.11|17704.11|0
1605532930000|2020-11-16 13:22:10|17703.59|17703.59|17704.4|17704.4|17704.4|17704.4|17703.59|17703.59|0
1605532940000|2020-11-16 13:22:20|17710.05|17710.05|17710.05|17710.05|17712.87|17712.87|17710.05|17710.05|0
1605532960000|2020-11-16 13:22:40|17710.57|17710.57|17710.57|17710.57|17710.57|17710.57|17710.57|17710.57|0
1605532970000|2020-11-16 13:22:50|17711.78|17711.78|17718.14|17718.14|17718.14|17718.14|17711.78|17711.78|0
1605532980000|2020-11-16 13:23:00|17720.97|17720.97|17720.97|17720.97|17720.97|17720.97|17720.97|17720.97|0
1605532990000|2020-11-16 13:23:10|17720.06|17720.06|17722.84|17722.84|17722.84|17722.84|17720.06|17720.06|0
1605533010000|2020-11-16 13:23:30|17723.55|17723.55|17724.12|17724.12|17724.72|17724.72|17723.55|17723.55|0
1605533020000|2020-11-16 13:23:40|17724.64|17724.64|17726.78|17726.78|17726.78|17726.78|17724.64|17724.64|0
1605533030000|2020-11-16 13:23:50|17727.23|17727.23|17730.18|17730.18|17730.83|17730.83|17727.23|17727.23|0
1605533040000|2020-11-16 13:24:00|17733|17733|17729.61|17729.61|17733|17733|17729.2|17729.2|0
1605533050000|2020-11-16 13:24:10|17729.15|17729.15|17728.68|17728.68|17729.15|17729.15|17728.68|17728.68|0
1605533060000|2020-11-16 13:24:20|17729.19|17729.19|17730.56|17730.56|17730.56|17730.56|17728.94|17728.94|0
1605533070000|2020-11-16 13:24:30|17731.35|17731.35|17731.95|17731.95|17731.95|17731.95|17731.35|17731.35|0
1605533080000|2020-11-16 13:24:40|17734.78|17734.78|17735.54|17735.54|17735.54|17735.54|17734.78|17734.78|0
1605533100000|2020-11-16 13:25:00|17735.29|17735.29|17735.97|17735.97|17736.24|17736.24|17735.29|17735.29|0
1605533110000|2020-11-16 13:25:10|17736.53|17736.53|17737.83|17737.83|17738.28|17738.28|17736.53|17736.53|0
1605533130000|2020-11-16 13:25:30|17737.37|17737.37|17735.81|17735.81|17737.79|17737.79|17735.81|17735.81|0
1605533140000|2020-11-16 13:25:40|17735.41|17735.41|17733.27|17733.27|17735.41|17735.41|17733.27|17733.27|0
1605533160000|2020-11-16 13:26:00|17730.45|17730.45|17728.26|17728.26|17730.45|17730.45|17728.26|17728.26|0
1605533170000|2020-11-16 13:26:10|17728.71|17728.71|17733.23|17733.23|17733.23|17733.23|17728.71|17728.71|0
1605533180000|2020-11-16 13:26:20|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|0
1605533190000|2020-11-16 13:26:30|17733.77|17733.77|17733.77|17733.77|17733.77|17733.77|17733.77|17733.77|0
1605533210000|2020-11-16 13:26:50|17732.56|17732.56|17731.85|17731.85|17732.56|17732.56|17731.85|17731.85|0
1605533220000|2020-11-16 13:27:00|17732.25|17732.25|17730.92|17730.92|17732.25|17732.25|17730.92|17730.92|0
1605533230000|2020-11-16 13:27:10|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|0
1605533240000|2020-11-16 13:27:20|17730.58|17730.58|17730.35|17730.35|17730.58|17730.58|17730.35|17730.35|0
1605533250000|2020-11-16 13:27:30|17729.9|17729.9|17730.33|17730.33|17730.33|17730.33|17729.62|17729.62|0
1605533260000|2020-11-16 13:27:40|17730.22|17730.22|17729.05|17729.05|17730.47|17730.47|17729.05|17729.05|0
1605533270000|2020-11-16 13:27:50|17731.88|17731.88|17731.02|17731.02|17731.88|17731.88|17731.02|17731.02|0
1605533280000|2020-11-16 13:28:00|17730.77|17730.77|17730.92|17730.92|17730.92|17730.92|17730.21|17730.21|0
1605533290000|2020-11-16 13:28:10|17731.33|17731.33|17728.5|17728.5|17731.33|17731.33|17728.5|17728.5|0
1605533300000|2020-11-16 13:28:20|17728.96|17728.96|17729.41|17729.41|17729.41|17729.41|17728.96|17728.96|0
1605533310000|2020-11-16 13:28:30|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|0
1605533320000|2020-11-16 13:28:40|17728.01|17728.01|17728.01|17728.01|17728.01|17728.01|17728.01|17728.01|0
1605533340000|2020-11-16 13:29:00|17725.18|17725.18|17725.18|17725.18|17725.18|17725.18|17725.18|17725.18|0
1605533350000|2020-11-16 13:29:10|17724.44|17724.44|17724.28|17724.28|17724.99|17724.99|17724.18|17724.18|0
1605533360000|2020-11-16 13:29:20|17724.56|17724.56|17724.56|17724.56|17724.56|17724.56|17724.56|17724.56|0
1605533370000|2020-11-16 13:29:30|17724.09|17724.09|17723.83|17723.83|17724.09|17724.09|17723.83|17723.83|0
1605533380000|2020-11-16 13:29:40|17721.01|17721.01|17717.95|17717.95|17721.01|17721.01|17717.95|17717.95|0
1605533390000|2020-11-16 13:29:50|17715.13|17715.13|17703.83|17703.83|17715.13|17715.13|17703.83|17703.83|0
1605533400000|2020-11-16 13:30:00|17704.06|17704.06|17704.06|17704.06|17704.06|17704.06|17704.06|17704.06|0
1605533410000|2020-11-16 13:30:10|17703.78|17703.78|17707.07|17707.07|17707.07|17707.07|17703.78|17703.78|0
1605533420000|2020-11-16 13:30:20|17707.35|17707.35|17707.08|17707.08|17707.35|17707.35|17707.08|17707.08|0
1605533430000|2020-11-16 13:30:30|17706.68|17706.68|17699.25|17699.25|17706.68|17706.68|17699.25|17699.25|0
1605533440000|2020-11-16 13:30:40|17698.54|17698.54|17698.37|17698.37|17699.11|17699.11|17694.1|17694.1|0
1605533450000|2020-11-16 13:30:50|17694.43|17694.43|17693.87|17693.87|17694.43|17694.43|17693.87|17693.87|0
1605533460000|2020-11-16 13:31:00|17696.7|17696.7|17702.35|17702.35|17702.35|17702.35|17696.7|17696.7|0
1605533470000|2020-11-16 13:31:10|17702.07|17702.07|17700.43|17700.43|17702.07|17702.07|17700.16|17700.16|0
1605533480000|2020-11-16 13:31:20|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|0
1605533500000|2020-11-16 13:31:40|17698.15|17698.15|17697.7|17697.7|17698.15|17698.15|17697.7|17697.7|0
1605533510000|2020-11-16 13:31:50|17697.94|17697.94|17697.08|17697.08|17697.94|17697.94|17697.08|17697.08|0
1605533520000|2020-11-16 13:32:00|17696.83|17696.83|17690.45|17690.45|17697.1|17697.1|17690.45|17690.45|0
1605533530000|2020-11-16 13:32:10|17689.74|17689.74|17687.96|17687.96|17689.74|17689.74|17687.96|17687.96|0
1605533540000|2020-11-16 13:32:20|17688.67|17688.67|17688.42|17688.42|17688.67|17688.67|17688.42|17688.42|0
1605533560000|2020-11-16 13:32:40|17688.7|17688.7|17688.46|17688.46|17688.97|17688.97|17688.46|17688.46|0
1605533570000|2020-11-16 13:32:50|17691.29|17691.29|17689.79|17689.79|17691.4|17691.4|17685.75|17685.75|0
1605533580000|2020-11-16 13:33:00|17690.19|17690.19|17697.55|17697.55|17697.55|17697.55|17689.48|17689.48|0
1605533590000|2020-11-16 13:33:10|17700.38|17700.38|17701.39|17701.39|17702.31|17702.31|17699.6|17699.6|0
1605533600000|2020-11-16 13:33:20|17701.11|17701.11|17699.52|17699.52|17701.56|17701.56|17699.52|17699.52|0
1605533610000|2020-11-16 13:33:30|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|0
1605533620000|2020-11-16 13:33:40|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|0
1605533630000|2020-11-16 13:33:50|17690.77|17690.77|17691.48|17691.48|17691.48|17691.48|17690.77|17690.77|0
1605533640000|2020-11-16 13:34:00|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|17690.77|0
1605533670000|2020-11-16 13:34:30|17687.95|17687.95|17687.46|17687.46|17687.95|17687.95|17687.24|17687.24|0
1605533680000|2020-11-16 13:34:40|17684.63|17684.63|17679.51|17679.51|17684.63|17684.63|17679.51|17679.51|0
1605533700000|2020-11-16 13:35:00|17680.22|17680.22|17689.15|17689.15|17689.15|17689.15|17680.22|17680.22|0
1605533710000|2020-11-16 13:35:10|17688.7|17688.7|17685.87|17685.87|17688.7|17688.7|17685.87|17685.87|0
1605533720000|2020-11-16 13:35:20|17684.57|17684.57|17685.09|17685.09|17685.09|17685.09|17684.57|17684.57|0
1605533730000|2020-11-16 13:35:30|17683.67|17683.67|17678.43|17678.43|17683.67|17683.67|17678.43|17678.43|0
1605533750000|2020-11-16 13:35:50|17677.88|17677.88|17677.88|17677.88|17677.88|17677.88|17677.88|17677.88|0
1605533780000|2020-11-16 13:36:20|17677.39|17677.39|17676.05|17676.05|17677.39|17677.39|17676.05|17676.05|0
1605533790000|2020-11-16 13:36:30|17674.63|17674.63|17671.4|17671.4|17674.63|17674.63|17671.4|17671.4|0
1605533800000|2020-11-16 13:36:40|17670.89|17670.89|17676.28|17676.28|17676.54|17676.54|17670.89|17670.89|0
1605533810000|2020-11-16 13:36:50|17683.92|17683.92|17683.37|17683.37|17683.92|17683.92|17683.37|17683.37|0
1605533820000|2020-11-16 13:37:00|17683.04|17683.04|17680.06|17680.06|17683.39|17683.39|17680.06|17680.06|0
1605533830000|2020-11-16 13:37:10|17680.17|17680.17|17679.63|17679.63|17680.4|17680.4|17679.61|17679.61|0
1605533840000|2020-11-16 13:37:20|17680.37|17680.37|17680.37|17680.37|17680.37|17680.37|17680.37|17680.37|0
1605533850000|2020-11-16 13:37:30|17680.12|17680.12|17685.45|17685.45|17685.45|17685.45|17680.12|17680.12|0
1605533860000|2020-11-16 13:37:40|17686.19|17686.19|17686.44|17686.44|17686.73|17686.73|17685.91|17685.91|0
1605533870000|2020-11-16 13:37:50|17686.7|17686.7|17686.97|17686.97|17686.97|17686.97|17686.7|17686.7|0
1605533880000|2020-11-16 13:38:00|17686.04|17686.04|17680.94|17680.94|17687.2|17687.2|17680.94|17680.94|0
1605533890000|2020-11-16 13:38:10|17681.2|17681.2|17678.83|17678.83|17685.45|17685.45|17678.83|17678.83|0
1605533900000|2020-11-16 13:38:20|17684.48|17684.48|17684.48|17684.48|17684.48|17684.48|17684.48|17684.48|0
1605533910000|2020-11-16 13:38:30|17683.06|17683.06|17680.17|17680.17|17683.06|17683.06|17679.34|17679.34|0
1605533920000|2020-11-16 13:38:40|17679.91|17679.91|17674.26|17674.26|17679.91|17679.91|17674.26|17674.26|0
1605533930000|2020-11-16 13:38:50|17671.43|17671.43|17664.52|17664.52|17671.43|17671.43|17664.52|17664.52|0
1605533940000|2020-11-16 13:39:00|17664.07|17664.07|17662.43|17662.43|17664.07|17664.07|17662.43|17662.43|0
1605533950000|2020-11-16 13:39:10|17661.04|17661.04|17660.78|17660.78|17661.04|17661.04|17660.78|17660.78|0
1605533960000|2020-11-16 13:39:20|17660.53|17660.53|17660.53|17660.53|17660.53|17660.53|17660.53|17660.53|0
1605533970000|2020-11-16 13:39:30|17659.62|17659.62|17659.11|17659.11|17659.62|17659.62|17659.11|17659.11|0
1605533980000|2020-11-16 13:39:40|17660.27|17660.27|17658.1|17658.1|17660.27|17660.27|17658.1|17658.1|0
1605533990000|2020-11-16 13:39:50|17657.39|17657.39|17656.55|17656.55|17657.39|17657.39|17656.1|17656.1|0
1605534000000|2020-11-16 13:40:00|17654.79|17654.79|17654.38|17654.38|17654.79|17654.79|17654.38|17654.38|0
1605534010000|2020-11-16 13:40:10|17654.5|17654.5|17654.95|17654.95|17655.21|17655.21|17654.5|17654.5|0
1605534020000|2020-11-16 13:40:20|17655.36|17655.36|17653.67|17653.67|17655.36|17655.36|17653.67|17653.67|0
1605534030000|2020-11-16 13:40:30|17652.96|17652.96|17649.73|17649.73|17652.96|17652.96|17649.73|17649.73|0
1605534040000|2020-11-16 13:40:40|17661.03|17661.03|17655.53|17655.53|17661.03|17661.03|17655.53|17655.53|0
1605534060000|2020-11-16 13:41:00|17654.32|17654.32|17654.65|17654.65|17654.72|17654.72|17653.3|17653.3|0
1605534070000|2020-11-16 13:41:10|17653.73|17653.73|17659.38|17659.38|17659.38|17659.38|17653.73|17653.73|0
1605534090000|2020-11-16 13:41:30|17658.64|17658.64|17658.31|17658.31|17658.64|17658.64|17658.31|17658.31|0
1605534100000|2020-11-16 13:41:40|17655.48|17655.48|17654.43|17654.43|17655.48|17655.48|17654.43|17654.43|0
1605534110000|2020-11-16 13:41:50|17650.82|17650.82|17650.37|17650.37|17651.08|17651.08|17650.37|17650.37|0
1605534120000|2020-11-16 13:42:00|17650.1|17650.1|17642.07|17642.07|17650.1|17650.1|17642.07|17642.07|0
1605534130000|2020-11-16 13:42:10|17641.62|17641.62|17638.51|17638.51|17641.62|17641.62|17638.11|17638.11|0
1605534140000|2020-11-16 13:42:20|17638.76|17638.76|17637.58|17637.58|17638.76|17638.76|17637.34|17637.34|0
1605534150000|2020-11-16 13:42:30|17636.87|17636.87|17639.7|17639.7|17639.7|17639.7|17636.87|17636.87|0
1605534160000|2020-11-16 13:42:40|17636.87|17636.87|17637.47|17637.47|17637.47|17637.47|17636.76|17636.76|0
1605534170000|2020-11-16 13:42:50|17643.12|17643.12|17642.66|17642.66|17643.12|17643.12|17642.66|17642.66|0
1605534180000|2020-11-16 13:43:00|17642.91|17642.91|17642.91|17642.91|17642.91|17642.91|17642.91|17642.91|0
1605534190000|2020-11-16 13:43:10|17644.06|17644.06|17647.12|17647.12|17647.12|17647.12|17644.06|17644.06|0
1605534200000|2020-11-16 13:43:20|17647.34|17647.34|17646.89|17646.89|17647.34|17647.34|17646.89|17646.89|0
1605534210000|2020-11-16 13:43:30|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|0
1605534220000|2020-11-16 13:43:40|17646.42|17646.42|17644.93|17644.93|17646.42|17646.42|17644.93|17644.93|0
1605534230000|2020-11-16 13:43:50|17643.31|17643.31|17643.05|17643.05|17644.93|17644.93|17642.52|17642.52|0
1605534240000|2020-11-16 13:44:00|17642.8|17642.8|17644.36|17644.36|17644.84|17644.84|17642.3|17642.3|0
1605534250000|2020-11-16 13:44:10|17644.6|17644.6|17645.33|17645.33|17645.33|17645.33|17644.6|17644.6|0
1605534260000|2020-11-16 13:44:20|17645.89|17645.89|17636.92|17636.92|17645.89|17645.89|17636.92|17636.92|0
1605534290000|2020-11-16 13:44:50|17637.7|17637.7|17641.5|17641.5|17641.5|17641.5|17637.7|17637.7|0
1605534300000|2020-11-16 13:45:00|17642.92|17642.92|17642.92|17642.92|17642.92|17642.92|17642.92|17642.92|0
1605534310000|2020-11-16 13:45:10|17642.67|17642.67|17642.41|17642.41|17642.67|17642.67|17642.41|17642.41|0
1605534330000|2020-11-16 13:45:30|17642.53|17642.53|17644.8|17644.8|17645.35|17645.35|17642.53|17642.53|0
1605534340000|2020-11-16 13:45:40|17644.52|17644.52|17643.47|17643.47|17645.3|17645.3|17643.47|17643.47|0
1605534350000|2020-11-16 13:45:50|17642.76|17642.76|17646.39|17646.39|17648.27|17648.27|17642.76|17642.76|0
1605534360000|2020-11-16 13:46:00|17646.91|17646.91|17647.17|17647.17|17647.17|17647.17|17646.65|17646.65|0
1605534370000|2020-11-16 13:46:10|17646.77|17646.77|17646.61|17646.61|17646.77|17646.77|17646.12|17646.12|0
1605534380000|2020-11-16 13:46:20|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|17646.86|0
1605534400000|2020-11-16 13:46:40|17646.15|17646.15|17646.15|17646.15|17646.15|17646.15|17646.15|17646.15|0
1605534420000|2020-11-16 13:47:00|17646.04|17646.04|17645.87|17645.87|17646.04|17646.04|17645.76|17645.76|0
1605534430000|2020-11-16 13:47:10|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|0
1605534440000|2020-11-16 13:47:20|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|0
1605534450000|2020-11-16 13:47:30|17644.31|17644.31|17645.76|17645.76|17646.28|17646.28|17643.46|17643.46|0
1605534470000|2020-11-16 13:47:50|17646.28|17646.28|17646.28|17646.28|17646.28|17646.28|17646.28|17646.28|0
1605534480000|2020-11-16 13:48:00|17646.02|17646.02|17643.69|17643.69|17646.02|17646.02|17643.69|17643.69|0
1605534490000|2020-11-16 13:48:10|17643.42|17643.42|17642.71|17642.71|17643.42|17643.42|17642.71|17642.71|0
1605534500000|2020-11-16 13:48:20|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|0
1605534520000|2020-11-16 13:48:40|17642.17|17642.17|17642.64|17642.64|17642.64|17642.64|17642.17|17642.17|0
1605534530000|2020-11-16 13:48:50|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|0
1605534560000|2020-11-16 13:49:20|17641.98|17641.98|17642.23|17642.23|17642.23|17642.23|17640.97|17640.97|0
1605534570000|2020-11-16 13:49:30|17642.47|17642.47|17642.47|17642.47|17642.47|17642.47|17642.47|17642.47|0
1605534590000|2020-11-16 13:49:50|17642.92|17642.92|17643.47|17643.47|17643.47|17643.47|17642.92|17642.92|0
1605534610000|2020-11-16 13:50:10|17643.72|17643.72|17642.24|17642.24|17643.72|17643.72|17642.24|17642.24|0
1605534620000|2020-11-16 13:50:20|17641.84|17641.84|17640.2|17640.2|17641.84|17641.84|17640.2|17640.2|0
1605534630000|2020-11-16 13:50:30|17638.37|17638.37|17636.28|17636.28|17638.4|17638.4|17636.28|17636.28|0
1605534640000|2020-11-16 13:50:40|17635.57|17635.57|17631.81|17631.81|17635.57|17635.57|17631.81|17631.81|0
1605534650000|2020-11-16 13:50:50|17633.46|17633.46|17635.38|17635.38|17635.38|17635.38|17632.3|17632.3|0
1605534660000|2020-11-16 13:51:00|17638.21|17638.21|17637.24|17637.24|17638.66|17638.66|17637.24|17637.24|0
1605534670000|2020-11-16 13:51:10|17636.83|17636.83|17634.31|17634.31|17636.83|17636.83|17634.31|17634.31|0
1605534680000|2020-11-16 13:51:20|17634.55|17634.55|17641.18|17641.18|17641.18|17641.18|17634.55|17634.55|0
1605534690000|2020-11-16 13:51:30|17644|17644|17644|17644|17644|17644|17644|17644|0
1605534700000|2020-11-16 13:51:40|17643.54|17643.54|17643.71|17643.71|17643.71|17643.71|17643.31|17643.31|0
1605534720000|2020-11-16 13:52:00|17642.75|17642.75|17639.93|17639.93|17642.75|17642.75|17639.93|17639.93|0
1605534730000|2020-11-16 13:52:10|17639.38|17639.38|17636.77|17636.77|17639.38|17639.38|17636.77|17636.77|0
1605534740000|2020-11-16 13:52:20|17637.17|17637.17|17636.13|17636.13|17637.17|17637.17|17635.3|17635.3|0
1605534750000|2020-11-16 13:52:30|17635.66|17635.66|17648.66|17648.66|17648.66|17648.66|17635.66|17635.66|0
1605534760000|2020-11-16 13:52:40|17648.94|17648.94|17648.38|17648.38|17648.94|17648.94|17647.52|17647.52|0
1605534770000|2020-11-16 13:52:50|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|17647.83|0
1605534780000|2020-11-16 13:53:00|17648.53|17648.53|17648.27|17648.27|17648.53|17648.53|17647.56|17647.56|0
1605534790000|2020-11-16 13:53:10|17647.35|17647.35|17647.1|17647.1|17647.35|17647.35|17647.1|17647.1|0
1605534800000|2020-11-16 13:53:20|17646.85|17646.85|17646.35|17646.35|17646.85|17646.85|17646.35|17646.35|0
1605534810000|2020-11-16 13:53:30|17646.61|17646.61|17644.06|17644.06|17647.67|17647.67|17641.24|17641.24|0
1605534820000|2020-11-16 13:53:40|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|0
1605534830000|2020-11-16 13:53:50|17643.55|17643.55|17643.08|17643.08|17643.55|17643.55|17643.08|17643.08|0
1605534840000|2020-11-16 13:54:00|17643.34|17643.34|17646.17|17646.17|17646.17|17646.17|17643.34|17643.34|0
1605534850000|2020-11-16 13:54:10|17644.81|17644.81|17645.07|17645.07|17645.07|17645.07|17644.81|17644.81|0
1605534860000|2020-11-16 13:54:20|17645.33|17645.33|17645.33|17645.33|17645.33|17645.33|17645.33|17645.33|0
1605534870000|2020-11-16 13:54:30|17645.56|17645.56|17645.56|17645.56|17645.56|17645.56|17645.56|17645.56|0
1605534880000|2020-11-16 13:54:40|17645.32|17645.32|17643.72|17643.72|17645.32|17645.32|17642.49|17642.49|0
1605534890000|2020-11-16 13:54:50|17640.9|17640.9|17641.15|17641.15|17641.15|17641.15|17640.9|17640.9|0
1605534900000|2020-11-16 13:55:00|17641.86|17641.86|17641.37|17641.37|17641.86|17641.86|17641.37|17641.37|0
1605534910000|2020-11-16 13:55:10|17641.62|17641.62|17643.68|17643.68|17643.68|17643.68|17641.62|17641.62|0
1605534920000|2020-11-16 13:55:20|17643.92|17643.92|17643.92|17643.92|17643.92|17643.92|17643.92|17643.92|0
1605534930000|2020-11-16 13:55:30|17643.65|17643.65|17638|17638|17643.65|17643.65|17638|17638|0
1605534940000|2020-11-16 13:55:40|17639.16|17639.16|17642.28|17642.28|17642.28|17642.28|17639.16|17639.16|0
1605534950000|2020-11-16 13:55:50|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|17642.56|0
1605534970000|2020-11-16 13:56:10|17642.03|17642.03|17641.77|17641.77|17642.03|17642.03|17641.77|17641.77|0
1605534980000|2020-11-16 13:56:20|17638.95|17638.95|17632.7|17632.7|17638.95|17638.95|17632.7|17632.7|0
1605534990000|2020-11-16 13:56:30|17632.29|17632.29|17631.6|17631.6|17632.29|17632.29|17631.05|17631.05|0
1605535000000|2020-11-16 13:56:40|17631.37|17631.37|17628.77|17628.77|17631.37|17631.37|17628.06|17628.06|0
1605535010000|2020-11-16 13:56:50|17628.37|17628.37|17631.19|17631.19|17631.19|17631.19|17628.37|17628.37|0
1605535020000|2020-11-16 13:57:00|17631.7|17631.7|17631.7|17631.7|17631.7|17631.7|17631.7|17631.7|0
1605535030000|2020-11-16 13:57:10|17632.19|17632.19|17635.49|17635.49|17635.49|17635.49|17632.19|17632.19|0
1605535040000|2020-11-16 13:57:20|17635.75|17635.75|17630.36|17630.36|17636.01|17636.01|17630.36|17630.36|0
1605535060000|2020-11-16 13:57:40|17624.71|17624.71|17629.14|17629.14|17629.14|17629.14|17624.71|17624.71|0
1605535070000|2020-11-16 13:57:50|17628.43|17628.43|17627.01|17627.01|17628.43|17628.43|17627.01|17627.01|0
1605535080000|2020-11-16 13:58:00|17627.41|17627.41|17629.74|17629.74|17629.74|17629.74|17627.41|17627.41|0
1605535090000|2020-11-16 13:58:10|17632.57|17632.57|17633.36|17633.36|17633.36|17633.36|17632.57|17632.57|0
1605535100000|2020-11-16 13:58:20|17636.19|17636.19|17642.89|17642.89|17642.89|17642.89|17636.19|17636.19|0
1605535110000|2020-11-16 13:58:30|17643|17643|17643.1|17643.1|17643.11|17643.11|17642.85|17642.85|0
1605535130000|2020-11-16 13:58:50|17642.84|17642.84|17642.84|17642.84|17642.84|17642.84|17642.84|17642.84|0
1605535140000|2020-11-16 13:59:00|17637.19|17637.19|17637.19|17637.19|17637.19|17637.19|17637.19|17637.19|0
1605535150000|2020-11-16 13:59:10|17639.87|17639.87|17640.55|17640.55|17640.55|17640.55|17639.87|17639.87|0
1605535160000|2020-11-16 13:59:20|17641.36|17641.36|17641.63|17641.63|17641.63|17641.63|17641.36|17641.36|0
1605535170000|2020-11-16 13:59:30|17642.16|17642.16|17642.16|17642.16|17642.16|17642.16|17642.16|17642.16|0
1605535180000|2020-11-16 13:59:40|17642.66|17642.66|17642.72|17642.72|17643.43|17643.43|17642.01|17642.01|0
1605535200000|2020-11-16 14:00:00|17645.55|17645.55|17650.49|17650.49|17650.49|17650.49|17645.55|17645.55|0
1605535210000|2020-11-16 14:00:10|17650.98|17650.98|17650.98|17650.98|17650.98|17650.98|17650.98|17650.98|0
1605535220000|2020-11-16 14:00:20|17648.15|17648.15|17648.15|17648.15|17648.15|17648.15|17648.15|17648.15|0
1605535230000|2020-11-16 14:00:30|17648.65|17648.65|17648.65|17648.65|17648.65|17648.65|17648.65|17648.65|0
1605535240000|2020-11-16 14:00:40|17645.82|17645.82|17645.82|17645.82|17646.23|17646.23|17645.82|17645.82|0
1605535260000|2020-11-16 14:01:00|17646.23|17646.23|17646.82|17646.82|17647.34|17647.34|17646.23|17646.23|0
1605535270000|2020-11-16 14:01:10|17646.41|17646.41|17646.01|17646.01|17646.41|17646.41|17646.01|17646.01|0
1605535280000|2020-11-16 14:01:20|17645.41|17645.41|17643.95|17643.95|17645.87|17645.87|17643.95|17643.95|0
1605535290000|2020-11-16 14:01:30|17644.4|17644.4|17644.4|17644.4|17644.4|17644.4|17644.4|17644.4|0
1605535310000|2020-11-16 14:01:50|17643.19|17643.19|17643.19|17643.19|17643.19|17643.19|17643.19|17643.19|0
1605535320000|2020-11-16 14:02:00|17642.48|17642.48|17640.73|17640.73|17642.48|17642.48|17640.73|17640.73|0
1605535330000|2020-11-16 14:02:10|17640.33|17640.33|17640.33|17640.33|17640.33|17640.33|17640.33|17640.33|0
1605535340000|2020-11-16 14:02:20|17639.86|17639.86|17637.77|17637.77|17639.86|17639.86|17637.51|17637.51|0
1605535350000|2020-11-16 14:02:30|17637.06|17637.06|17637.06|17637.06|17637.06|17637.06|17637.06|17637.06|0
1605535360000|2020-11-16 14:02:40|17637.32|17637.32|17635.9|17635.9|17637.32|17637.32|17635.9|17635.9|0
1605535370000|2020-11-16 14:02:50|17634.07|17634.07|17631.45|17631.45|17634.07|17634.07|17631.45|17631.45|0
1605535380000|2020-11-16 14:03:00|17630.76|17630.76|17629.95|17629.95|17630.76|17630.76|17629.95|17629.95|0
1605535390000|2020-11-16 14:03:10|17632.77|17632.77|17631.47|17631.47|17632.77|17632.77|17631.47|17631.47|0
1605535400000|2020-11-16 14:03:20|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|0
1605535410000|2020-11-16 14:03:30|17637.12|17637.12|17636.41|17636.41|17637.12|17637.12|17636.41|17636.41|0
1605535420000|2020-11-16 14:03:40|17636|17636|17636|17636|17636|17636|17636|17636|0
1605535430000|2020-11-16 14:03:50|17635.26|17635.26|17635.26|17635.26|17635.26|17635.26|17635.26|17635.26|0
1605535440000|2020-11-16 14:04:00|17634.93|17634.93|17635.92|17635.92|17635.92|17635.92|17634.93|17634.93|0
1605535460000|2020-11-16 14:04:20|17636.41|17636.41|17636.41|17636.41|17636.41|17636.41|17636.41|17636.41|0
1605535470000|2020-11-16 14:04:30|17633.59|17633.59|17630.76|17630.76|17633.59|17633.59|17630.76|17630.76|0
1605535480000|2020-11-16 14:04:40|17630.24|17630.24|17629.53|17629.53|17630.24|17630.24|17629.53|17629.53|0
1605535490000|2020-11-16 14:04:50|17629.27|17629.27|17628.56|17628.56|17629.27|17629.27|17628.56|17628.56|0
1605535500000|2020-11-16 14:05:00|17626.99|17626.99|17626.99|17626.99|17626.99|17626.99|17626.99|17626.99|0
1605535520000|2020-11-16 14:05:20|17624.82|17624.82|17625.73|17625.73|17625.73|17625.73|17624.82|17624.82|0
1605535530000|2020-11-16 14:05:30|17624.82|17624.82|17625.1|17625.1|17625.1|17625.1|17624.82|17624.82|0
1605535540000|2020-11-16 14:05:40|17625.29|17625.29|17635.83|17635.83|17635.83|17635.83|17625.29|17625.29|0
1605535550000|2020-11-16 14:05:50|17636.09|17636.09|17639.99|17639.99|17639.99|17639.99|17636.09|17636.09|0
1605535560000|2020-11-16 14:06:00|17645.64|17645.64|17646.35|17646.35|17646.35|17646.35|17645.64|17645.64|0
1605535570000|2020-11-16 14:06:10|17646.8|17646.8|17646.8|17646.8|17646.8|17646.8|17646.8|17646.8|0
1605535590000|2020-11-16 14:06:30|17646.11|17646.11|17645.88|17645.88|17646.11|17646.11|17645.88|17645.88|0
1605535600000|2020-11-16 14:06:40|17645.64|17645.64|17643.6|17643.6|17645.64|17645.64|17642.82|17642.82|0
1605535610000|2020-11-16 14:06:50|17641.52|17641.52|17646.2|17646.2|17646.2|17646.2|17641.52|17641.52|0
1605535620000|2020-11-16 14:07:00|17646.48|17646.48|17647.26|17647.26|17647.26|17647.26|17646.48|17646.48|0
1605535630000|2020-11-16 14:07:10|17647.52|17647.52|17649.79|17649.79|17649.79|17649.79|17647.26|17647.26|0
1605535650000|2020-11-16 14:07:30|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|0
1605535660000|2020-11-16 14:07:40|17648.11|17648.11|17648.11|17648.11|17648.11|17648.11|17648.11|17648.11|0
1605535670000|2020-11-16 14:07:50|17645.29|17645.29|17639.64|17639.64|17645.29|17645.29|17639.64|17639.64|0
1605535680000|2020-11-16 14:08:00|17639.87|17639.87|17639.17|17639.17|17639.87|17639.87|17639.17|17639.17|0
1605535690000|2020-11-16 14:08:10|17638.72|17638.72|17638.72|17638.72|17638.72|17638.72|17638.72|17638.72|0
1605535700000|2020-11-16 14:08:20|17638.01|17638.01|17642.45|17642.45|17642.45|17642.45|17638.01|17638.01|0
1605535710000|2020-11-16 14:08:30|17643.31|17643.31|17643.35|17643.35|17643.57|17643.57|17643.31|17643.31|0
1605535720000|2020-11-16 14:08:40|17642.95|17642.95|17642.95|17642.95|17642.95|17642.95|17642.95|17642.95|0
1605535730000|2020-11-16 14:08:50|17642.84|17642.84|17641.98|17641.98|17642.84|17642.84|17641.98|17641.98|0
1605535740000|2020-11-16 14:09:00|17641.48|17641.48|17641.24|17641.24|17641.48|17641.48|17641.24|17641.24|0
1605535750000|2020-11-16 14:09:10|17640.79|17640.79|17640.54|17640.54|17643.36|17643.36|17640.54|17640.54|0
1605535770000|2020-11-16 14:09:30|17641.5|17641.5|17641.76|17641.76|17641.76|17641.76|17641.5|17641.5|0
1605535790000|2020-11-16 14:09:50|17642.25|17642.25|17643.24|17643.24|17643.24|17643.24|17642.25|17642.25|0
1605535800000|2020-11-16 14:10:00|17642.78|17642.78|17639.95|17639.95|17642.78|17642.78|17639.95|17639.95|0
1605535820000|2020-11-16 14:10:20|17639.67|17639.67|17639.67|17639.67|17639.67|17639.67|17639.67|17639.67|0
1605535840000|2020-11-16 14:10:40|17642.09|17642.09|17642.09|17642.09|17642.09|17642.09|17642.09|17642.09|0
1605535850000|2020-11-16 14:10:50|17642.32|17642.32|17642.32|17642.32|17642.32|17642.32|17642.32|17642.32|0
1605535860000|2020-11-16 14:11:00|17643.23|17643.23|17643.49|17643.49|17643.49|17643.49|17643.22|17643.22|0
1605535870000|2020-11-16 14:11:10|17643.6|17643.6|17644|17644|17644|17644|17643.6|17643.6|0
1605535880000|2020-11-16 14:11:20|17644.91|17644.91|17642.91|17642.91|17645.74|17645.74|17642.91|17642.91|0
1605535940000|2020-11-16 14:12:20|17644.08|17644.08|17644.66|17644.66|17644.66|17644.66|17643.85|17643.85|0
1605535960000|2020-11-16 14:12:40|17645.57|17645.57|17646.16|17646.16|17646.38|17646.38|17645.57|17645.57|0
1605535970000|2020-11-16 14:12:50|17646.38|17646.38|17646.38|17646.38|17646.38|17646.38|17646.38|17646.38|0
1605535980000|2020-11-16 14:13:00|17645.7|17645.7|17645.7|17645.7|17645.7|17645.7|17645.7|17645.7|0
1605535990000|2020-11-16 14:13:10|17645.96|17645.96|17646.67|17646.67|17646.67|17646.67|17645.96|17645.96|0
1605536000000|2020-11-16 14:13:20|17646.95|17646.95|17646.95|17646.95|17647.66|17647.66|17646.95|17646.95|0
1605536010000|2020-11-16 14:13:30|17648.31|17648.31|17648.31|17648.31|17648.31|17648.31|17648.31|17648.31|0
1605536040000|2020-11-16 14:14:00|17649.67|17649.67|17649.67|17649.67|17649.67|17649.67|17649.67|17649.67|0
1605536050000|2020-11-16 14:14:10|17649.93|17649.93|17650.04|17650.04|17650.04|17650.04|17649.93|17649.93|0
1605536070000|2020-11-16 14:14:30|17649.13|17649.13|17649.13|17649.13|17649.13|17649.13|17649.13|17649.13|0
1605536080000|2020-11-16 14:14:40|17648.91|17648.91|17650.91|17650.91|17650.91|17650.91|17648.91|17648.91|0
1605536090000|2020-11-16 14:14:50|17649.43|17649.43|17652.26|17652.26|17652.26|17652.26|17649.43|17649.43|0
1605536100000|2020-11-16 14:15:00|17652.53|17652.53|17653.69|17653.69|17653.69|17653.69|17652.53|17652.53|0
1605536110000|2020-11-16 14:15:10|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|0
1605536120000|2020-11-16 14:15:20|17654.09|17654.09|17652.93|17652.93|17654.09|17654.09|17652.93|17652.93|0
1605536130000|2020-11-16 14:15:30|17652.4|17652.4|17650.55|17650.55|17652.4|17652.4|17650.55|17650.55|0
1605536160000|2020-11-16 14:16:00|17650.66|17650.66|17651.21|17651.21|17651.21|17651.21|17650.4|17650.4|0
1605536170000|2020-11-16 14:16:10|17651.77|17651.77|17651.77|17651.77|17651.77|17651.77|17651.77|17651.77|0
1605536190000|2020-11-16 14:16:30|17652.48|17652.48|17655.61|17655.61|17655.61|17655.61|17652.48|17652.48|0
1605536200000|2020-11-16 14:16:40|17655.88|17655.88|17655.88|17655.88|17655.88|17655.88|17655.88|17655.88|0
1605536220000|2020-11-16 14:17:00|17657.65|17657.65|17657.57|17657.57|17658.02|17658.02|17657.57|17657.57|0
1605536230000|2020-11-16 14:17:10|17658.02|17658.02|17662.37|17662.37|17662.37|17662.37|17658.02|17658.02|0
1605536240000|2020-11-16 14:17:20|17664.64|17664.64|17663.48|17663.48|17664.64|17664.64|17663.48|17663.48|0
1605536250000|2020-11-16 14:17:30|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|0
1605536260000|2020-11-16 14:17:40|17663.13|17663.13|17666.86|17666.86|17666.86|17666.86|17663.13|17663.13|0
1605536270000|2020-11-16 14:17:50|17666.15|17666.15|17665.24|17665.24|17666.15|17666.15|17665.24|17665.24|0
1605536280000|2020-11-16 14:18:00|17665.5|17665.5|17667.45|17667.45|17667.45|17667.45|17665.5|17665.5|0
1605536290000|2020-11-16 14:18:10|17667.19|17667.19|17667.68|17667.68|17669.11|17669.11|17667.19|17667.19|0
1605536300000|2020-11-16 14:18:20|17667.94|17667.94|17668.77|17668.77|17668.77|17668.77|17667.23|17667.23|0
1605536310000|2020-11-16 14:18:30|17668.06|17668.06|17667.8|17667.8|17668.06|17668.06|17667.8|17667.8|0
1605536320000|2020-11-16 14:18:40|17664.97|17664.97|17659.05|17659.05|17664.97|17664.97|17659.05|17659.05|0
1605536330000|2020-11-16 14:18:50|17659.3|17659.3|17658.59|17658.59|17659.3|17659.3|17658.59|17658.59|0
1605536350000|2020-11-16 14:19:10|17658.87|17658.87|17657.96|17657.96|17658.87|17658.87|17657.41|17657.41|0
1605536360000|2020-11-16 14:19:20|17660.78|17660.78|17662.02|17662.02|17662.02|17662.02|17660.78|17660.78|0
1605536370000|2020-11-16 14:19:30|17662.25|17662.25|17662.58|17662.58|17662.58|17662.58|17662.25|17662.25|0
1605536380000|2020-11-16 14:19:40|17665.4|17665.4|17668.51|17668.51|17668.51|17668.51|17665.4|17665.4|0
1605536390000|2020-11-16 14:19:50|17667.79|17667.79|17671.07|17671.07|17673.9|17673.9|17667.79|17667.79|0
1605536400000|2020-11-16 14:20:00|17672.49|17672.49|17678.01|17678.01|17678.01|17678.01|17672.49|17672.49|0
1605536410000|2020-11-16 14:20:10|17677.61|17677.61|17677.2|17677.2|17677.61|17677.61|17677.2|17677.2|0
1605536420000|2020-11-16 14:20:20|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|0
1605536430000|2020-11-16 14:20:30|17676.48|17676.48|17675.31|17675.31|17678.14|17678.14|17675.31|17675.31|0
1605536440000|2020-11-16 14:20:40|17675.86|17675.86|17675.86|17675.86|17675.86|17675.86|17675.86|17675.86|0
1605536450000|2020-11-16 14:20:50|17675.59|17675.59|17677.84|17677.84|17678.14|17678.14|17675.31|17675.31|0
1605536460000|2020-11-16 14:21:00|17677.13|17677.13|17675.9|17675.9|17677.13|17677.13|17674.3|17674.3|0
1605536470000|2020-11-16 14:21:10|17676.17|17676.17|17677.31|17677.31|17677.49|17677.49|17675.9|17675.9|0
1605536480000|2020-11-16 14:21:20|17677.05|17677.05|17677.96|17677.96|17677.96|17677.96|17677.05|17677.05|0
1605536490000|2020-11-16 14:21:30|17678.07|17678.07|17677.79|17677.79|17678.07|17678.07|17677.79|17677.79|0
1605536520000|2020-11-16 14:22:00|17677.39|17677.39|17677.39|17677.39|17677.39|17677.39|17677.39|17677.39|0
1605536530000|2020-11-16 14:22:10|17677.16|17677.16|17677.16|17677.16|17677.16|17677.16|17677.16|17677.16|0
1605536540000|2020-11-16 14:22:20|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|17682.81|0
1605536550000|2020-11-16 14:22:30|17681.95|17681.95|17679.58|17679.58|17681.95|17681.95|17678.53|17678.53|0
1605536560000|2020-11-16 14:22:40|17679.17|17679.17|17679.17|17679.17|17679.17|17679.17|17679.17|17679.17|0
1605536570000|2020-11-16 14:22:50|17679.63|17679.63|17681.03|17681.03|17681.03|17681.03|17679.63|17679.63|0
1605536580000|2020-11-16 14:23:00|17680.77|17680.77|17679.09|17679.09|17680.77|17680.77|17679.09|17679.09|0
1605536590000|2020-11-16 14:23:10|17678.38|17678.38|17678.38|17678.38|17678.38|17678.38|17678.38|17678.38|0
1605536610000|2020-11-16 14:23:30|17678.64|17678.64|17679.17|17679.17|17679.45|17679.45|17678.64|17678.64|0
1605536620000|2020-11-16 14:23:40|17676.35|17676.35|17676.35|17676.35|17676.35|17676.35|17676.35|17676.35|0
1605536630000|2020-11-16 14:23:50|17676.75|17676.75|17676.48|17676.48|17676.75|17676.75|17676.48|17676.48|0
1605536640000|2020-11-16 14:24:00|17673.65|17673.65|17675.12|17675.12|17676.48|17676.48|17673.65|17673.65|0
1605536660000|2020-11-16 14:24:20|17677.94|17677.94|17676.56|17676.56|17677.94|17677.94|17676.56|17676.56|0
1605536670000|2020-11-16 14:24:30|17676.84|17676.84|17678.86|17678.86|17679.67|17679.67|17676.84|17676.84|0
1605536690000|2020-11-16 14:24:50|17681.68|17681.68|17681.68|17681.68|17681.68|17681.68|17681.68|17681.68|0
1605536700000|2020-11-16 14:25:00|17682.39|17682.39|17677.77|17677.77|17683.81|17683.81|17674.88|17674.88|0
1605536710000|2020-11-16 14:25:10|17678.03|17678.03|17678.03|17678.03|17678.03|17678.03|17678.03|17678.03|0
1605536720000|2020-11-16 14:25:20|17678.28|17678.28|17678.28|17678.28|17678.28|17678.28|17678.28|17678.28|0
1605536730000|2020-11-16 14:25:30|17679.94|17679.94|17679.83|17679.83|17679.94|17679.94|17679.83|17679.83|0
1605536760000|2020-11-16 14:26:00|17680.62|17680.62|17678.33|17678.33|17680.62|17680.62|17678.07|17678.07|0
1605536770000|2020-11-16 14:26:10|17678.55|17678.55|17678.55|17678.55|17678.55|17678.55|17678.55|17678.55|0
1605536780000|2020-11-16 14:26:20|17681.39|17681.39|17681.15|17681.15|17681.39|17681.39|17681.15|17681.15|0
1605536790000|2020-11-16 14:26:30|17682.05|17682.05|17682.99|17682.99|17682.99|17682.99|17682.05|17682.05|0
1605536800000|2020-11-16 14:26:40|17683.9|17683.9|17686.65|17686.65|17687.11|17687.11|17683.9|17683.9|0
1605536810000|2020-11-16 14:26:50|17686.91|17686.91|17686.91|17686.91|17686.91|17686.91|17686.91|17686.91|0
1605536820000|2020-11-16 14:27:00|17687.72|17687.72|17687.72|17687.72|17687.72|17687.72|17687.72|17687.72|0
1605536840000|2020-11-16 14:27:20|17690.54|17690.54|17693.82|17693.82|17693.82|17693.82|17690.54|17690.54|0
1605536850000|2020-11-16 14:27:30|17696.65|17696.65|17697.43|17697.43|17697.43|17697.43|17696.65|17696.65|0
1605536860000|2020-11-16 14:27:40|17700.26|17700.26|17703.08|17703.08|17703.08|17703.08|17700.26|17700.26|0
1605536870000|2020-11-16 14:27:50|17702.63|17702.63|17701.91|17701.91|17702.63|17702.63|17701.91|17701.91|0
1605536880000|2020-11-16 14:28:00|17702.17|17702.17|17701.25|17701.25|17702.17|17702.17|17701.25|17701.25|0
1605536890000|2020-11-16 14:28:10|17700.84|17700.84|17702.69|17702.69|17702.83|17702.83|17699.86|17699.86|0
1605536900000|2020-11-16 14:28:20|17703.4|17703.4|17702.91|17702.91|17703.4|17703.4|17702.91|17702.91|0
1605536910000|2020-11-16 14:28:30|17703.17|17703.17|17703.42|17703.42|17703.42|17703.42|17703.17|17703.17|0
1605536920000|2020-11-16 14:28:40|17703.68|17703.68|17706.96|17706.96|17706.96|17706.96|17703.68|17703.68|0
1605536930000|2020-11-16 14:28:50|17709.79|17709.79|17712.61|17712.61|17712.61|17712.61|17709.79|17709.79|0
1605536940000|2020-11-16 14:29:00|17713.14|17713.14|17713.14|17713.14|17713.14|17713.14|17713.14|17713.14|0
1605536960000|2020-11-16 14:29:20|17713.03|17713.03|17713.03|17713.03|17713.03|17713.03|17713.03|17713.03|0
1605536970000|2020-11-16 14:29:30|17712.36|17712.36|17718.95|17718.95|17718.95|17718.95|17712.36|17712.36|0
1605536990000|2020-11-16 14:29:50|17713.3|17713.3|17705.18|17705.18|17713.66|17713.66|17705.18|17705.18|0
1605537000000|2020-11-16 14:30:00|17706.84|17706.84|17708.94|17708.94|17708.94|17708.94|17706.56|17706.56|0
1605537010000|2020-11-16 14:30:10|17710.61|17710.61|17712.44|17712.44|17713.22|17713.22|17710.61|17710.61|0
1605537020000|2020-11-16 14:30:20|17713.15|17713.15|17714.19|17714.19|17714.19|17714.19|17713.15|17713.15|0
1605537030000|2020-11-16 14:30:30|17714.3|17714.3|17714.3|17714.3|17714.3|17714.3|17714.3|17714.3|0
1605537040000|2020-11-16 14:30:40|17714.41|17714.41|17714.3|17714.3|17714.41|17714.41|17714.3|17714.3|0
1605537050000|2020-11-16 14:30:50|17713.59|17713.59|17713.59|17713.59|17713.59|17713.59|17713.59|17713.59|0
1605537060000|2020-11-16 14:31:00|17716.42|17716.42|17717.04|17717.04|17717.15|17717.15|17716.42|17716.42|0
1605537070000|2020-11-16 14:31:10|17716.58|17716.58|17722.23|17722.23|17722.23|17722.23|17716.58|17716.58|0
1605537080000|2020-11-16 14:31:20|17722.97|17722.97|17720.64|17720.64|17722.97|17722.97|17720.15|17720.15|0
1605537090000|2020-11-16 14:31:30|17719.86|17719.86|17717.01|17717.01|17719.86|17719.86|17713.98|17713.98|0
1605537100000|2020-11-16 14:31:40|17716.52|17716.52|17711.83|17711.83|17716.52|17716.52|17711.43|17711.43|0
1605537110000|2020-11-16 14:31:50|17709.01|17709.01|17709.82|17709.82|17709.82|17709.82|17709.01|17709.01|0
1605537120000|2020-11-16 14:32:00|17708.88|17708.88|17707.96|17707.96|17708.88|17708.88|17707.96|17707.96|0
1605537130000|2020-11-16 14:32:10|17707.25|17707.25|17705.11|17705.11|17707.25|17707.25|17704.17|17704.17|0
1605537140000|2020-11-16 14:32:20|17704.84|17704.84|17703|17703|17705.11|17705.11|17703|17703|0
1605537150000|2020-11-16 14:32:30|17702.89|17702.89|17700.06|17700.06|17702.89|17702.89|17700.06|17700.06|0
1605537160000|2020-11-16 14:32:40|17699.66|17699.66|17699.66|17699.66|17699.66|17699.66|17699.66|17699.66|0
1605537170000|2020-11-16 14:32:50|17699.44|17699.44|17699.16|17699.16|17699.44|17699.44|17699.16|17699.16|0
1605537180000|2020-11-16 14:33:00|17698.45|17698.45|17701.27|17701.27|17701.27|17701.27|17698.45|17698.45|0
1605537190000|2020-11-16 14:33:10|17704.1|17704.1|17704.78|17704.78|17705.01|17705.01|17704.1|17704.1|0
1605537200000|2020-11-16 14:33:20|17704.52|17704.52|17704.52|17704.52|17704.52|17704.52|17704.52|17704.52|0
1605537210000|2020-11-16 14:33:30|17701.7|17701.7|17701.7|17701.7|17701.7|17701.7|17701.7|17701.7|0
1605537220000|2020-11-16 14:33:40|17698.87|17698.87|17696.34|17696.34|17698.87|17698.87|17695.79|17695.79|0
1605537230000|2020-11-16 14:33:50|17695.63|17695.63|17696.32|17696.32|17696.32|17696.32|17695.63|17695.63|0
1605537240000|2020-11-16 14:34:00|17693.49|17693.49|17693.94|17693.94|17693.94|17693.94|17693.49|17693.49|0
1605537250000|2020-11-16 14:34:10|17696.77|17696.77|17695.03|17695.03|17696.77|17696.77|17691.93|17691.93|0
1605537260000|2020-11-16 14:34:20|17697.86|17697.86|17691.75|17691.75|17700.23|17700.23|17691.75|17691.75|0
1605537270000|2020-11-16 14:34:30|17692.01|17692.01|17692.82|17692.82|17692.82|17692.82|17692.01|17692.01|0
1605537280000|2020-11-16 14:34:40|17693.09|17693.09|17690.67|17690.67|17693.5|17693.5|17690.67|17690.67|0
1605537290000|2020-11-16 14:34:50|17690.34|17690.34|17692.94|17692.94|17693.17|17693.17|17690.34|17690.34|0
1605537300000|2020-11-16 14:35:00|17692.49|17692.49|17686.84|17686.84|17695.32|17695.32|17686.84|17686.84|0
1605537310000|2020-11-16 14:35:10|17687.3|17687.3|17692.95|17692.95|17692.95|17692.95|17687.3|17687.3|0
1605537320000|2020-11-16 14:35:20|17693.36|17693.36|17693.03|17693.03|17693.36|17693.36|17693.03|17693.03|0
1605537330000|2020-11-16 14:35:30|17692.69|17692.69|17686.08|17686.08|17692.69|17692.69|17686.08|17686.08|0
1605537340000|2020-11-16 14:35:40|17684.59|17684.59|17683.2|17683.2|17684.59|17684.59|17683.2|17683.2|0
1605537350000|2020-11-16 14:35:50|17686.02|17686.02|17688.6|17688.6|17688.6|17688.6|17685.78|17685.78|0
1605537360000|2020-11-16 14:36:00|17691.43|17691.43|17688.15|17688.15|17691.43|17691.43|17688.15|17688.15|0
1605537370000|2020-11-16 14:36:10|17688.86|17688.86|17685.25|17685.25|17688.86|17688.86|17685.25|17685.25|0
1605537380000|2020-11-16 14:36:20|17684.53|17684.53|17682.32|17682.32|17684.53|17684.53|17682.32|17682.32|0
1605537400000|2020-11-16 14:36:40|17683.03|17683.03|17680.2|17680.2|17683.03|17683.03|17680.2|17680.2|0
1605537410000|2020-11-16 14:36:50|17681.25|17681.25|17681.25|17681.25|17681.25|17681.25|17681.25|17681.25|0
1605537420000|2020-11-16 14:37:00|17681|17681|17688.55|17688.55|17688.55|17688.55|17681|17681|0
1605537430000|2020-11-16 14:37:10|17694.2|17694.2|17705.5|17705.5|17705.5|17705.5|17694.2|17694.2|0
1605537440000|2020-11-16 14:37:20|17705.25|17705.25|17702.02|17702.02|17705.25|17705.25|17702.02|17702.02|0
1605537450000|2020-11-16 14:37:30|17700.66|17700.66|17699.55|17699.55|17700.66|17700.66|17699.33|17699.33|0
1605537460000|2020-11-16 14:37:40|17699.81|17699.81|17699.81|17699.81|17699.81|17699.81|17699.81|17699.81|0
1605537470000|2020-11-16 14:37:50|17694.16|17694.16|17694.23|17694.23|17694.94|17694.94|17694.16|17694.16|0
1605537480000|2020-11-16 14:38:00|17697.05|17697.05|17699.88|17699.88|17699.88|17699.88|17697.05|17697.05|0
1605537490000|2020-11-16 14:38:10|17702.7|17702.7|17702.7|17702.7|17702.7|17702.7|17702.7|17702.7|0
1605537500000|2020-11-16 14:38:20|17697.05|17697.05|17697.05|17697.05|17697.05|17697.05|17697.05|17697.05|0
1605537510000|2020-11-16 14:38:30|17694.23|17694.23|17693.31|17693.31|17694.23|17694.23|17693.31|17693.31|0
1605537520000|2020-11-16 14:38:40|17691.5|17691.5|17691.5|17691.5|17691.5|17691.5|17691.5|17691.5|0
1605537530000|2020-11-16 14:38:50|17691.25|17691.25|17690.99|17690.99|17691.25|17691.25|17690.99|17690.99|0
1605537540000|2020-11-16 14:39:00|17690.74|17690.74|17687.09|17687.09|17690.74|17690.74|17687.09|17687.09|0
1605537550000|2020-11-16 14:39:10|17686|17686|17687.52|17687.52|17688.2|17688.2|17684.66|17684.66|0
1605537560000|2020-11-16 14:39:20|17687.28|17687.28|17690.1|17690.1|17690.1|17690.1|17687.28|17687.28|0
1605537570000|2020-11-16 14:39:30|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|0
1605537580000|2020-11-16 14:39:40|17689.62|17689.62|17678.05|17678.05|17689.62|17689.62|17678.05|17678.05|0
1605537590000|2020-11-16 14:39:50|17677.34|17677.34|17682.99|17682.99|17682.99|17682.99|17677.34|17677.34|0
1605537600000|2020-11-16 14:40:00|17685.56|17685.56|17684.34|17684.34|17685.56|17685.56|17684.34|17684.34|0
1605537610000|2020-11-16 14:40:10|17683.56|17683.56|17681.66|17681.66|17683.56|17683.56|17680.73|17680.73|0
1605537630000|2020-11-16 14:40:30|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|0
1605537640000|2020-11-16 14:40:40|17681.16|17681.16|17671.9|17671.9|17681.16|17681.16|17671.9|17671.9|0
1605537650000|2020-11-16 14:40:50|17670.26|17670.26|17668.65|17668.65|17672.38|17672.38|17668.65|17668.65|0
1605537660000|2020-11-16 14:41:00|17668.37|17668.37|17674.02|17674.02|17674.02|17674.02|17668.37|17668.37|0
1605537670000|2020-11-16 14:41:10|17673.76|17673.76|17674.02|17674.02|17674.02|17674.02|17673.76|17673.76|0
1605537680000|2020-11-16 14:41:20|17673.76|17673.76|17674.67|17674.67|17674.67|17674.67|17673.5|17673.5|0
1605537690000|2020-11-16 14:41:30|17677.5|17677.5|17674.66|17674.66|17677.5|17677.5|17674.66|17674.66|0
1605537700000|2020-11-16 14:41:40|17674.4|17674.4|17675.51|17675.51|17675.51|17675.51|17674.4|17674.4|0
1605537710000|2020-11-16 14:41:50|17676.03|17676.03|17677.87|17677.87|17677.87|17677.87|17675.05|17675.05|0
1605537720000|2020-11-16 14:42:00|17678.12|17678.12|17679.77|17679.77|17679.77|17679.77|17678.12|17678.12|0
1605537730000|2020-11-16 14:42:10|17671.3|17671.3|17671.3|17671.3|17671.3|17671.3|17671.3|17671.3|0
1605537740000|2020-11-16 14:42:20|17671.41|17671.41|17671.41|17671.41|17671.41|17671.41|17671.41|17671.41|0
1605537750000|2020-11-16 14:42:30|17670.7|17670.7|17669.72|17669.72|17670.7|17670.7|17669.72|17669.72|0
1605537760000|2020-11-16 14:42:40|17669.45|17669.45|17669.9|17669.9|17669.9|17669.9|17669.45|17669.45|0
1605537770000|2020-11-16 14:42:50|17669.67|17669.67|17669.18|17669.18|17669.67|17669.67|17669.18|17669.18|0
1605537790000|2020-11-16 14:43:10|17668.72|17668.72|17669.18|17669.18|17669.18|17669.18|17668.72|17668.72|0
1605537800000|2020-11-16 14:43:20|17672|17672|17674.6|17674.6|17677.65|17677.65|17672|17672|0
1605537810000|2020-11-16 14:43:30|17675.5|17675.5|17672.68|17672.68|17675.5|17675.5|17672.68|17672.68|0
1605537820000|2020-11-16 14:43:40|17673.66|17673.66|17675.33|17675.33|17675.33|17675.33|17673.66|17673.66|0
1605537830000|2020-11-16 14:43:50|17674.62|17674.62|17674.62|17674.62|17674.62|17674.62|17674.62|17674.62|0
1605537840000|2020-11-16 14:44:00|17680.27|17680.27|17680.27|17680.27|17683.1|17683.1|17680.27|17680.27|0
1605537850000|2020-11-16 14:44:10|17683.1|17683.1|17679.1|17679.1|17683.1|17683.1|17679.1|17679.1|0
1605537860000|2020-11-16 14:44:20|17678.83|17678.83|17679.08|17679.08|17679.08|17679.08|17678.83|17678.83|0
1605537870000|2020-11-16 14:44:30|17679.31|17679.31|17679.31|17679.31|17679.31|17679.31|17679.31|17679.31|0
1605537880000|2020-11-16 14:44:40|17678.6|17678.6|17678.6|17678.6|17678.6|17678.6|17678.6|17678.6|0
1605537900000|2020-11-16 14:45:00|17678.85|17678.85|17679.56|17679.56|17679.56|17679.56|17678.85|17678.85|0
1605537910000|2020-11-16 14:45:10|17678.85|17678.85|17681.38|17681.38|17681.38|17681.38|17678.31|17678.31|0
1605537920000|2020-11-16 14:45:20|17681.83|17681.83|17680.71|17680.71|17681.83|17681.83|17680.71|17680.71|0
1605537930000|2020-11-16 14:45:30|17679.45|17679.45|17673.8|17673.8|17679.45|17679.45|17673.8|17673.8|0
1605537940000|2020-11-16 14:45:40|17673.4|17673.4|17672.57|17672.57|17673.4|17673.4|17672.57|17672.57|0
1605537950000|2020-11-16 14:45:50|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|17675.39|0
1605537960000|2020-11-16 14:46:00|17675.8|17675.8|17678.62|17678.62|17678.62|17678.62|17672.97|17672.97|0
1605538010000|2020-11-16 14:46:50|17678.88|17678.88|17678.17|17678.17|17678.88|17678.88|17678.17|17678.17|0
1605538020000|2020-11-16 14:47:00|17677.93|17677.93|17686.27|17686.27|17686.27|17686.27|17676.56|17676.56|0
1605538040000|2020-11-16 14:47:20|17689.1|17689.1|17688.57|17688.57|17689.1|17689.1|17688.57|17688.57|0
1605538050000|2020-11-16 14:47:30|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|17688.83|0
1605538060000|2020-11-16 14:47:40|17686.01|17686.01|17691.66|17691.66|17691.66|17691.66|17686.01|17686.01|0
1605538070000|2020-11-16 14:47:50|17688.83|17688.83|17690.73|17690.73|17691.66|17691.66|17688.83|17688.83|0
1605538080000|2020-11-16 14:48:00|17690.99|17690.99|17686.05|17686.05|17691.7|17691.7|17686.05|17686.05|0
1605538090000|2020-11-16 14:48:10|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|17686.05|17686.05|0
1605538100000|2020-11-16 14:48:20|17691.7|17691.7|17690.76|17690.76|17691.7|17691.7|17687.93|17687.93|0
1605538110000|2020-11-16 14:48:30|17693.58|17693.58|17684.04|17684.04|17693.58|17693.58|17684.04|17684.04|0
1605538120000|2020-11-16 14:48:40|17686.86|17686.86|17686.86|17686.86|17686.86|17686.86|17686.86|17686.86|0
1605538150000|2020-11-16 14:49:10|17689.69|17689.69|17692.51|17692.51|17692.51|17692.51|17689.69|17689.69|0
1605538160000|2020-11-16 14:49:20|17691.7|17691.7|17691.7|17691.7|17691.7|17691.7|17691.7|17691.7|0
1605538170000|2020-11-16 14:49:30|17690.8|17690.8|17690.8|17690.8|17690.8|17690.8|17690.8|17690.8|0
1605538180000|2020-11-16 14:49:40|17691.05|17691.05|17694.14|17694.14|17696.7|17696.7|17691.05|17691.05|0
1605538190000|2020-11-16 14:49:50|17696.96|17696.96|17693.33|17693.33|17696.96|17696.96|17693.33|17693.33|0
1605538200000|2020-11-16 14:50:00|17696.15|17696.15|17698.98|17698.98|17698.98|17698.98|17696.15|17696.15|0
1605538210000|2020-11-16 14:50:10|17698.57|17698.57|17702.98|17702.98|17702.98|17702.98|17698.57|17698.57|0
1605538220000|2020-11-16 14:50:20|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|17703.72|0
1605538230000|2020-11-16 14:50:30|17703.27|17703.27|17702.74|17702.74|17703.27|17703.27|17702.74|17702.74|0
1605538240000|2020-11-16 14:50:40|17703.45|17703.45|17703.92|17703.92|17704.17|17704.17|17703.45|17703.45|0
1605538250000|2020-11-16 14:50:50|17704.41|17704.41|17704.87|17704.87|17707.24|17707.24|17704.41|17704.41|0
1605538260000|2020-11-16 14:51:00|17705.27|17705.27|17705.27|17705.27|17705.27|17705.27|17705.27|17705.27|0
1605538270000|2020-11-16 14:51:10|17706.34|17706.34|17709.38|17709.38|17712.21|17712.21|17706.34|17706.34|0
1605538280000|2020-11-16 14:51:20|17709.15|17709.15|17714.8|17714.8|17714.8|17714.8|17709.15|17709.15|0
1605538300000|2020-11-16 14:51:40|17713.97|17713.97|17710.59|17710.59|17713.97|17713.97|17710.59|17710.59|0
1605538310000|2020-11-16 14:51:50|17710.48|17710.48|17714.95|17714.95|17715.42|17715.42|17709.77|17709.77|0
1605538320000|2020-11-16 14:52:00|17714.68|17714.68|17714.13|17714.13|17714.68|17714.68|17711.03|17711.03|0
1605538330000|2020-11-16 14:52:10|17714.38|17714.38|17715.09|17715.09|17715.09|17715.09|17714.38|17714.38|0
1605538340000|2020-11-16 14:52:20|17712.26|17712.26|17712.26|17712.26|17712.26|17712.26|17712.26|17712.26|0
1605538360000|2020-11-16 14:52:40|17712|17712|17710.52|17710.52|17712|17712|17710.52|17710.52|0
1605538370000|2020-11-16 14:52:50|17711.01|17711.01|17711.01|17711.01|17711.01|17711.01|17711.01|17711.01|0
1605538380000|2020-11-16 14:53:00|17710.49|17710.49|17710.21|17710.21|17710.75|17710.75|17710.21|17710.21|0
1605538390000|2020-11-16 14:53:10|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|0
1605538400000|2020-11-16 14:53:20|17709.48|17709.48|17710.16|17710.16|17710.16|17710.16|17709.48|17709.48|0
1605538410000|2020-11-16 14:53:30|17710.56|17710.56|17712.01|17712.01|17712.01|17712.01|17710.56|17710.56|0
1605538420000|2020-11-16 14:53:40|17711.46|17711.46|17708.73|17708.73|17711.46|17711.46|17708.73|17708.73|0
1605538430000|2020-11-16 14:53:50|17708.46|17708.46|17700.47|17700.47|17708.6|17708.6|17700.47|17700.47|0
1605538440000|2020-11-16 14:54:00|17700.25|17700.25|17700.1|17700.1|17700.25|17700.25|17699.36|17699.36|0
1605538450000|2020-11-16 14:54:10|17697.27|17697.27|17696.4|17696.4|17697.27|17697.27|17695.69|17695.69|0
1605538460000|2020-11-16 14:54:20|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|0
1605538470000|2020-11-16 14:54:30|17696.55|17696.55|17694.46|17694.46|17697.99|17697.99|17694.46|17694.46|0
1605538480000|2020-11-16 14:54:40|17694.69|17694.69|17694.43|17694.43|17697.52|17697.52|17694.43|17694.43|0
1605538490000|2020-11-16 14:54:50|17694.68|17694.68|17695.41|17695.41|17695.41|17695.41|17694.68|17694.68|0
1605538500000|2020-11-16 14:55:00|17695.81|17695.81|17700.11|17700.11|17700.11|17700.11|17695.81|17695.81|0
1605538510000|2020-11-16 14:55:10|17705.76|17705.76|17702.48|17702.48|17705.76|17705.76|17702.48|17702.48|0
1605538520000|2020-11-16 14:55:20|17703.58|17703.58|17703.69|17703.69|17703.69|17703.69|17703.58|17703.58|0
1605538530000|2020-11-16 14:55:30|17709.34|17709.34|17706.8|17706.8|17709.34|17709.34|17706.52|17706.52|0
1605538540000|2020-11-16 14:55:40|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|0
1605538550000|2020-11-16 14:55:50|17706.55|17706.55|17702.89|17702.89|17706.55|17706.55|17702.89|17702.89|0
1605538560000|2020-11-16 14:56:00|17700.07|17700.07|17693.27|17693.27|17701.74|17701.74|17693.27|17693.27|0
1605538570000|2020-11-16 14:56:10|17693.67|17693.67|17692.98|17692.98|17693.67|17693.67|17692.98|17692.98|0
1605538580000|2020-11-16 14:56:20|17693.69|17693.69|17693.43|17693.43|17693.69|17693.69|17693.43|17693.43|0
1605538590000|2020-11-16 14:56:30|17699.08|17699.08|17696.25|17696.25|17699.08|17699.08|17696.25|17696.25|0
1605538600000|2020-11-16 14:56:40|17699.08|17699.08|17698.41|17698.41|17699.08|17699.08|17696.25|17696.25|0
1605538620000|2020-11-16 14:57:00|17699.22|17699.22|17702.04|17702.04|17702.04|17702.04|17699.22|17699.22|0
1605538630000|2020-11-16 14:57:10|17702.45|17702.45|17707.69|17707.69|17707.69|17707.69|17702.45|17702.45|0
1605538640000|2020-11-16 14:57:20|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|17708.4|0
1605538650000|2020-11-16 14:57:30|17705.58|17705.58|17705.32|17705.32|17705.58|17705.58|17705.32|17705.32|0
1605538660000|2020-11-16 14:57:40|17704.12|17704.12|17703.59|17703.59|17704.12|17704.12|17703.59|17703.59|0
1605538670000|2020-11-16 14:57:50|17702.88|17702.88|17703.78|17703.78|17703.78|17703.78|17702.88|17702.88|0
1605538680000|2020-11-16 14:58:00|17703.51|17703.51|17702.01|17702.01|17703.51|17703.51|17701.55|17701.55|0
1605538690000|2020-11-16 14:58:10|17702.46|17702.46|17701.55|17701.55|17702.46|17702.46|17699.64|17699.64|0
1605538700000|2020-11-16 14:58:20|17703.09|17703.09|17705.7|17705.7|17705.7|17705.7|17703.09|17703.09|0
1605538710000|2020-11-16 14:58:30|17702.87|17702.87|17696.77|17696.77|17702.87|17702.87|17693.94|17693.94|0
1605538730000|2020-11-16 14:58:50|17697.29|17697.29|17695.42|17695.42|17697.29|17697.29|17694.47|17694.47|0
1605538740000|2020-11-16 14:59:00|17695.18|17695.18|17691.9|17691.9|17695.18|17695.18|17691.9|17691.9|0
1605538750000|2020-11-16 14:59:10|17692.16|17692.16|17692.16|17692.16|17692.16|17692.16|17692.16|17692.16|0
1605538760000|2020-11-16 14:59:20|17692.57|17692.57|17691.91|17691.91|17692.57|17692.57|17689.74|17689.74|0
1605538770000|2020-11-16 14:59:30|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|17691.46|0
1605538790000|2020-11-16 14:59:50|17691.9|17691.9|17696.29|17696.29|17696.29|17696.29|17691.9|17691.9|0
1605538800000|2020-11-16 15:00:00|17696.7|17696.7|17699.21|17699.21|17700.06|17700.06|17695.79|17695.79|0
1605538810000|2020-11-16 15:00:10|17707.68|17707.68|17710.51|17710.51|17710.51|17710.51|17707.68|17707.68|0
1605538820000|2020-11-16 15:00:20|17710.27|17710.27|17709.62|17709.62|17710.27|17710.27|17709.62|17709.62|0
1605538830000|2020-11-16 15:00:30|17706.8|17706.8|17709.16|17709.16|17709.16|17709.16|17706.09|17706.09|0
1605538840000|2020-11-16 15:00:40|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|0
1605538850000|2020-11-16 15:00:50|17709.9|17709.9|17712.72|17712.72|17712.72|17712.72|17709.9|17709.9|0
1605538860000|2020-11-16 15:01:00|17709.9|17709.9|17709.9|17709.9|17709.9|17709.9|17709.9|17709.9|0
1605538870000|2020-11-16 15:01:10|17712.72|17712.72|17713.51|17713.51|17713.51|17713.51|17712.72|17712.72|0
1605538880000|2020-11-16 15:01:20|17716.33|17716.33|17713.51|17713.51|17716.33|17716.33|17713.51|17713.51|0
1605538890000|2020-11-16 15:01:30|17710.68|17710.68|17710.68|17710.68|17710.68|17710.68|17710.68|17710.68|0
1605538900000|2020-11-16 15:01:40|17710.28|17710.28|17709.87|17709.87|17710.28|17710.28|17709.87|17709.87|0
1605538920000|2020-11-16 15:02:00|17710.1|17710.1|17710.57|17710.57|17710.57|17710.57|17709.64|17709.64|0
1605538930000|2020-11-16 15:02:10|17710.97|17710.97|17706.49|17706.49|17711.24|17711.24|17706.49|17706.49|0
1605538940000|2020-11-16 15:02:20|17706.9|17706.9|17706.44|17706.44|17706.9|17706.9|17706.44|17706.44|0
1605538950000|2020-11-16 15:02:30|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|0
1605538970000|2020-11-16 15:02:50|17711.83|17711.83|17709.46|17709.46|17711.83|17711.83|17709.01|17709.01|0
1605538990000|2020-11-16 15:03:10|17709.72|17709.72|17711.58|17711.58|17711.58|17711.58|17709.72|17709.72|0
1605539000000|2020-11-16 15:03:20|17708.75|17708.75|17705.67|17705.67|17708.75|17708.75|17705.67|17705.67|0
1605539010000|2020-11-16 15:03:30|17705.26|17705.26|17704.86|17704.86|17705.26|17705.26|17704.86|17704.86|0
1605539020000|2020-11-16 15:03:40|17703.57|17703.57|17703.01|17703.01|17703.57|17703.57|17703.01|17703.01|0
1605539030000|2020-11-16 15:03:50|17702.3|17702.3|17702.3|17702.3|17702.3|17702.3|17702.3|17702.3|0
1605539050000|2020-11-16 15:04:10|17702.71|17702.71|17704.5|17704.5|17704.5|17704.5|17702.71|17702.71|0
1605539060000|2020-11-16 15:04:20|17705.12|17705.12|17708.13|17708.13|17708.59|17708.59|17705.12|17705.12|0
1605539070000|2020-11-16 15:04:30|17707.68|17707.68|17707.68|17707.68|17707.68|17707.68|17707.68|17707.68|0
1605539080000|2020-11-16 15:04:40|17708.14|17708.14|17698.95|17698.95|17708.14|17708.14|17698.95|17698.95|0
1605539090000|2020-11-16 15:04:50|17698.17|17698.17|17701|17701|17701|17701|17698.17|17698.17|0
1605539100000|2020-11-16 15:05:00|17706.65|17706.65|17706.41|17706.41|17706.65|17706.65|17706.41|17706.41|0
1605539110000|2020-11-16 15:05:10|17706.82|17706.82|17705.2|17705.2|17706.82|17706.82|17703.99|17703.99|0
1605539120000|2020-11-16 15:05:20|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|0
1605539130000|2020-11-16 15:05:30|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|0
1605539140000|2020-11-16 15:05:40|17708.71|17708.71|17708.71|17708.71|17708.71|17708.71|17708.71|17708.71|0
1605539150000|2020-11-16 15:05:50|17709.17|17709.17|17712|17712|17712|17712|17709.17|17709.17|0
1605539160000|2020-11-16 15:06:00|17711.59|17711.59|17706.41|17706.41|17711.59|17711.59|17706.41|17706.41|0
1605539170000|2020-11-16 15:06:10|17705.96|17705.96|17707.62|17707.62|17708.78|17708.78|17705.96|17705.96|0
1605539180000|2020-11-16 15:06:20|17710.45|17710.45|17710.45|17710.45|17713.27|17713.27|17710.45|17710.45|0
1605539190000|2020-11-16 15:06:30|17707.62|17707.62|17707.33|17707.33|17707.88|17707.88|17707.33|17707.33|0
1605539200000|2020-11-16 15:06:40|17707.61|17707.61|17706.8|17706.8|17707.61|17707.61|17706.8|17706.8|0
1605539210000|2020-11-16 15:06:50|17707.25|17707.25|17707.25|17707.25|17707.25|17707.25|17707.25|17707.25|0
1605539220000|2020-11-16 15:07:00|17707.51|17707.51|17707.82|17707.82|17708.06|17708.06|17707.51|17707.51|0
1605539230000|2020-11-16 15:07:10|17707.56|17707.56|17706.85|17706.85|17707.56|17707.56|17706.85|17706.85|0
1605539240000|2020-11-16 15:07:20|17706.57|17706.57|17699.95|17699.95|17706.57|17706.57|17699.95|17699.95|0
1605539250000|2020-11-16 15:07:30|17702.78|17702.78|17701.28|17701.28|17703.18|17703.18|17701.28|17701.28|0
1605539260000|2020-11-16 15:07:40|17704.11|17704.11|17703.7|17703.7|17704.11|17704.11|17703.7|17703.7|0
1605539270000|2020-11-16 15:07:50|17703.97|17703.97|17703.97|17703.97|17703.97|17703.97|17703.97|17703.97|0
1605539280000|2020-11-16 15:08:00|17703.74|17703.74|17703.74|17703.74|17703.74|17703.74|17703.74|17703.74|0
1605539290000|2020-11-16 15:08:10|17703.03|17703.03|17703.03|17703.03|17703.03|17703.03|17703.03|17703.03|0
1605539300000|2020-11-16 15:08:20|17702.77|17702.77|17702.77|17702.77|17702.77|17702.77|17702.77|17702.77|0
1605539310000|2020-11-16 15:08:30|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|0
1605539320000|2020-11-16 15:08:40|17705.14|17705.14|17711.06|17711.06|17711.06|17711.06|17705.14|17705.14|0
1605539330000|2020-11-16 15:08:50|17710.5|17710.5|17709.97|17709.97|17710.78|17710.78|17709.97|17709.97|0
1605539340000|2020-11-16 15:09:00|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|0
1605539350000|2020-11-16 15:09:10|17712.3|17712.3|17711.85|17711.85|17712.3|17712.3|17711.85|17711.85|0
1605539360000|2020-11-16 15:09:20|17711.62|17711.62|17708.56|17708.56|17711.62|17711.62|17708.56|17708.56|0
1605539370000|2020-11-16 15:09:30|17708.31|17708.31|17705.22|17705.22|17708.31|17708.31|17705.22|17705.22|0
1605539380000|2020-11-16 15:09:40|17702.4|17702.4|17702.09|17702.09|17702.4|17702.4|17701.68|17701.68|0
1605539390000|2020-11-16 15:09:50|17704.22|17704.22|17704.22|17704.22|17704.22|17704.22|17704.22|17704.22|0
1605539400000|2020-11-16 15:10:00|17704.67|17704.67|17705.94|17705.94|17706.1|17706.1|17704.67|17704.67|0
1605539420000|2020-11-16 15:10:20|17705.23|17705.23|17699.83|17699.83|17705.23|17705.23|17699.83|17699.83|0
1605539430000|2020-11-16 15:10:30|17699.37|17699.37|17695.65|17695.65|17699.37|17699.37|17695.65|17695.65|0
1605539440000|2020-11-16 15:10:40|17695.2|17695.2|17695.2|17695.2|17695.2|17695.2|17695.2|17695.2|0
1605539450000|2020-11-16 15:10:50|17694.39|17694.39|17695|17695|17695|17695|17694.39|17694.39|0
1605539460000|2020-11-16 15:11:00|17695.25|17695.25|17694.45|17694.45|17695.25|17695.25|17694.45|17694.45|0
1605539470000|2020-11-16 15:11:10|17694.94|17694.94|17694|17694|17694.94|17694.94|17694|17694|0
1605539480000|2020-11-16 15:11:20|17693.59|17693.59|17693.34|17693.34|17693.59|17693.59|17693.34|17693.34|0
1605539500000|2020-11-16 15:11:40|17693.11|17693.11|17696.53|17696.53|17696.53|17696.53|17693.11|17693.11|0
1605539510000|2020-11-16 15:11:50|17696.79|17696.79|17696.79|17696.79|17696.79|17696.79|17696.79|17696.79|0
1605539520000|2020-11-16 15:12:00|17696.54|17696.54|17693.31|17693.31|17696.54|17696.54|17693.31|17693.31|0
1605539530000|2020-11-16 15:12:10|17692.26|17692.26|17692.26|17692.26|17692.26|17692.26|17692.26|17692.26|0
1605539540000|2020-11-16 15:12:20|17692.03|17692.03|17700.14|17700.14|17703.33|17703.33|17692.03|17692.03|0
1605539550000|2020-11-16 15:12:30|17699.42|17699.42|17696.6|17696.6|17699.42|17699.42|17696.6|17696.6|0
1605539570000|2020-11-16 15:12:50|17696.34|17696.34|17697.36|17697.36|17697.36|17697.36|17696.34|17696.34|0
1605539580000|2020-11-16 15:13:00|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|0
1605539600000|2020-11-16 15:13:20|17699.94|17699.94|17696.85|17696.85|17699.94|17699.94|17696.85|17696.85|0
1605539620000|2020-11-16 15:13:40|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|0
1605539630000|2020-11-16 15:13:50|17696.83|17696.83|17691.43|17691.43|17696.83|17696.83|17691.43|17691.43|0
1605539640000|2020-11-16 15:14:00|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|0
1605539650000|2020-11-16 15:14:10|17691.36|17691.36|17691.87|17691.87|17691.87|17691.87|17691.36|17691.36|0
1605539670000|2020-11-16 15:14:30|17694.7|17694.7|17697.86|17697.86|17697.86|17697.86|17694.7|17694.7|0
1605539680000|2020-11-16 15:14:40|17698.11|17698.11|17698.63|17698.63|17698.63|17698.63|17698.11|17698.11|0
1605539690000|2020-11-16 15:14:50|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|17698.17|0
1605539700000|2020-11-16 15:15:00|17695.34|17695.34|17695.6|17695.6|17695.6|17695.6|17695.34|17695.34|0
1605539710000|2020-11-16 15:15:10|17695.85|17695.85|17696.95|17696.95|17698.11|17698.11|17695.85|17695.85|0
1605539730000|2020-11-16 15:15:30|17697.47|17697.47|17697.47|17697.47|17697.47|17697.47|17697.47|17697.47|0
1605539740000|2020-11-16 15:15:40|17697.24|17697.24|17687.35|17687.35|17697.24|17697.24|17687.35|17687.35|0
1605539750000|2020-11-16 15:15:50|17687.07|17687.07|17691.31|17691.31|17691.31|17691.31|17687.07|17687.07|0
1605539760000|2020-11-16 15:16:00|17690.85|17690.85|17690.61|17690.61|17690.85|17690.85|17690.33|17690.33|0
1605539780000|2020-11-16 15:16:20|17690.83|17690.83|17691.52|17691.52|17691.52|17691.52|17690.83|17690.83|0
1605539800000|2020-11-16 15:16:40|17692.08|17692.08|17700.55|17700.55|17700.55|17700.55|17692.08|17692.08|0
1605539810000|2020-11-16 15:16:50|17703.38|17703.38|17700.96|17700.96|17703.38|17703.38|17700.55|17700.55|0
1605539820000|2020-11-16 15:17:00|17701.41|17701.41|17701.64|17701.64|17701.64|17701.64|17701.41|17701.41|0
1605539830000|2020-11-16 15:17:10|17701.53|17701.53|17701.53|17701.53|17701.53|17701.53|17701.53|17701.53|0
1605539840000|2020-11-16 15:17:20|17707.18|17707.18|17706.73|17706.73|17707.18|17707.18|17706.73|17706.73|0
1605539850000|2020-11-16 15:17:30|17707.18|17707.18|17716.9|17716.9|17716.9|17716.9|17707.18|17707.18|0
1605539860000|2020-11-16 15:17:40|17717.39|17717.39|17719.74|17719.74|17720.86|17720.86|17717.39|17717.39|0
1605539870000|2020-11-16 15:17:50|17721|17721|17721.71|17721.71|17721.71|17721.71|17721|17721|0
1605539880000|2020-11-16 15:18:00|17721.26|17721.26|17722.93|17722.93|17722.93|17722.93|17721.26|17721.26|0
1605539890000|2020-11-16 15:18:10|17722.68|17722.68|17724.51|17724.51|17724.77|17724.77|17722.68|17722.68|0
1605539910000|2020-11-16 15:18:30|17724.96|17724.96|17724.96|17724.96|17724.96|17724.96|17724.96|17724.96|0
1605539930000|2020-11-16 15:18:50|17725.47|17725.47|17717.97|17717.97|17726.44|17726.44|17717.97|17717.97|0
1605539940000|2020-11-16 15:19:00|17717.51|17717.51|17720.62|17720.62|17720.62|17720.62|17717.51|17717.51|0
1605539950000|2020-11-16 15:19:10|17721.43|17721.43|17721.43|17721.43|17721.43|17721.43|17721.43|17721.43|0
1605539960000|2020-11-16 15:19:20|17721.89|17721.89|17725.13|17725.13|17725.13|17725.13|17721.89|17721.89|0
1605539970000|2020-11-16 15:19:30|17725.39|17725.39|17725.39|17725.39|17725.39|17725.39|17725.39|17725.39|0
1605539980000|2020-11-16 15:19:40|17725.86|17725.86|17719.23|17719.23|17725.86|17725.86|17719.23|17719.23|0
1605540000000|2020-11-16 15:20:00|17718.37|17718.37|17712.32|17712.32|17718.37|17718.37|17712.32|17712.32|0
1605540010000|2020-11-16 15:20:10|17712.87|17712.87|17711.41|17711.41|17712.87|17712.87|17711.16|17711.16|0
1605540020000|2020-11-16 15:20:20|17711.18|17711.18|17713.32|17713.32|17716.59|17716.59|17708.12|17708.12|0
1605540030000|2020-11-16 15:20:30|17712.85|17712.85|17712.85|17712.85|17718.5|17718.5|17712.85|17712.85|0
1605540040000|2020-11-16 15:20:40|17715.68|17715.68|17715.94|17715.94|17715.94|17715.94|17715.68|17715.68|0
1605540050000|2020-11-16 15:20:50|17715.11|17715.11|17713.92|17713.92|17715.11|17715.11|17712.96|17712.96|0
1605540060000|2020-11-16 15:21:00|17715.49|17715.49|17716.05|17716.05|17716.05|17716.05|17715.49|17715.49|0
1605540070000|2020-11-16 15:21:10|17716.86|17716.86|17717.69|17717.69|17720.92|17720.92|17716.86|17716.86|0
1605540080000|2020-11-16 15:21:20|17717.16|17717.16|17717.16|17717.16|17717.16|17717.16|17717.16|17717.16|0
1605540090000|2020-11-16 15:21:30|17716.89|17716.89|17717.16|17717.16|17717.16|17717.16|17716.89|17716.89|0
1605540100000|2020-11-16 15:21:40|17716.91|17716.91|17716.4|17716.4|17716.91|17716.91|17716.4|17716.4|0
1605540120000|2020-11-16 15:22:00|17717.11|17717.11|17717.24|17717.24|17717.24|17717.24|17716.83|17716.83|0
1605540130000|2020-11-16 15:22:10|17717.7|17717.7|17721.51|17721.51|17721.51|17721.51|17717.7|17717.7|0
1605540140000|2020-11-16 15:22:20|17722.04|17722.04|17724.53|17724.53|17724.53|17724.53|17722.04|17722.04|0
1605540150000|2020-11-16 15:22:30|17727.36|17727.36|17728.17|17728.17|17728.17|17728.17|17727.36|17727.36|0
1605540160000|2020-11-16 15:22:40|17727.46|17727.46|17727.46|17727.46|17727.46|17727.46|17727.46|17727.46|0
1605540170000|2020-11-16 15:22:50|17727.7|17727.7|17727.7|17727.7|17727.7|17727.7|17727.7|17727.7|0
1605540180000|2020-11-16 15:23:00|17724.88|17724.88|17724.88|17724.88|17724.88|17724.88|17724.88|17724.88|0
1605540200000|2020-11-16 15:23:20|17728.22|17728.22|17731.05|17731.05|17731.05|17731.05|17728.22|17728.22|0
1605540210000|2020-11-16 15:23:30|17731.3|17731.3|17725.9|17725.9|17731.55|17731.55|17725.9|17725.9|0
1605540220000|2020-11-16 15:23:40|17723.08|17723.08|17729.54|17729.54|17729.54|17729.54|17723.08|17723.08|0
1605540230000|2020-11-16 15:23:50|17729.08|17729.08|17723.43|17723.43|17729.08|17729.08|17723.43|17723.43|0
1605540250000|2020-11-16 15:24:10|17721.53|17721.53|17720.82|17720.82|17721.53|17721.53|17720.82|17720.82|0
1605540260000|2020-11-16 15:24:20|17718|17718|17715.97|17715.97|17719.07|17719.07|17715.06|17715.06|0
1605540270000|2020-11-16 15:24:30|17715.72|17715.72|17715.44|17715.44|17715.72|17715.72|17715.44|17715.44|0
1605540290000|2020-11-16 15:24:50|17712.62|17712.62|17713.02|17713.02|17713.02|17713.02|17712.62|17712.62|0
1605540320000|2020-11-16 15:25:20|17712.47|17712.47|17712.74|17712.74|17713.2|17713.2|17711.93|17711.93|0
1605540330000|2020-11-16 15:25:30|17712.97|17712.97|17715.97|17715.97|17715.97|17715.97|17712.74|17712.74|0
1605540340000|2020-11-16 15:25:40|17718.8|17718.8|17718.8|17718.8|17718.8|17718.8|17718.8|17718.8|0
1605540350000|2020-11-16 15:25:50|17719.51|17719.51|17720.41|17720.41|17720.41|17720.41|17719.51|17719.51|0
1605540360000|2020-11-16 15:26:00|17719.7|17719.7|17717.87|17717.87|17719.7|17719.7|17717.87|17717.87|0
1605540370000|2020-11-16 15:26:10|17718.33|17718.33|17718.78|17718.78|17718.78|17718.78|17715.5|17715.5|0
1605540380000|2020-11-16 15:26:20|17719.3|17719.3|17721.22|17721.22|17721.22|17721.22|17719.3|17719.3|0
1605540390000|2020-11-16 15:26:30|17721.62|17721.62|17724.97|17724.97|17724.97|17724.97|17721.62|17721.62|0
1605540400000|2020-11-16 15:26:40|17724.57|17724.57|17724.57|17724.57|17724.57|17724.57|17724.57|17724.57|0
1605540410000|2020-11-16 15:26:50|17724.84|17724.84|17724.93|17724.93|17724.93|17724.93|17721.74|17721.74|0
1605540420000|2020-11-16 15:27:00|17725.42|17725.42|17725.17|17725.17|17725.42|17725.42|17725.17|17725.17|0
1605540430000|2020-11-16 15:27:10|17725.43|17725.43|17725.68|17725.68|17725.68|17725.68|17725.43|17725.43|0
1605540440000|2020-11-16 15:27:20|17725.13|17725.13|17725.13|17725.13|17725.13|17725.13|17725.13|17725.13|0
1605540450000|2020-11-16 15:27:30|17725.39|17725.39|17733.87|17733.87|17733.87|17733.87|17725.39|17725.39|0
1605540460000|2020-11-16 15:27:40|17731.04|17731.04|17725.11|17725.11|17731.04|17731.04|17725.11|17725.11|0
1605540470000|2020-11-16 15:27:50|17725.52|17725.52|17729.25|17729.25|17729.25|17729.25|17725.52|17725.52|0
1605540490000|2020-11-16 15:28:10|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|0
1605540500000|2020-11-16 15:28:20|17730.51|17730.51|17731.31|17731.31|17731.31|17731.31|17730.33|17730.33|0
1605540510000|2020-11-16 15:28:30|17729.92|17729.92|17729.92|17729.92|17732.75|17732.75|17729.92|17729.92|0
1605540530000|2020-11-16 15:28:50|17730.15|17730.15|17730.15|17730.15|17730.15|17730.15|17730.15|17730.15|0
1605540550000|2020-11-16 15:29:10|17732.98|17732.98|17732.98|17732.98|17732.98|17732.98|17732.98|17732.98|0
1605540560000|2020-11-16 15:29:20|17732.57|17732.57|17738.22|17738.22|17738.22|17738.22|17732.57|17732.57|0
1605540570000|2020-11-16 15:29:30|17741.05|17741.05|17741.76|17741.76|17744.58|17744.58|17741.05|17741.05|0
1605540580000|2020-11-16 15:29:40|17738.93|17738.93|17738.93|17738.93|17738.93|17738.93|17736.11|17736.11|0
1605540590000|2020-11-16 15:29:50|17736.11|17736.11|17739.18|17739.18|17739.18|17739.18|17736.11|17736.11|0
1605540600000|2020-11-16 15:30:00|17739.89|17739.89|17742.07|17742.07|17744.9|17744.9|17739.89|17739.89|0
1605540610000|2020-11-16 15:30:10|17742.77|17742.77|17744.9|17744.9|17744.9|17744.9|17742.77|17742.77|0
1605540620000|2020-11-16 15:30:20|17744.67|17744.67|17741.13|17741.13|17744.67|17744.67|17740.87|17740.87|0
1605540630000|2020-11-16 15:30:30|17741.59|17741.59|17744.69|17744.69|17744.69|17744.69|17741.59|17741.59|0
1605540650000|2020-11-16 15:30:50|17743.98|17743.98|17737.87|17737.87|17744.23|17744.23|17737.87|17737.87|0
1605540660000|2020-11-16 15:31:00|17738.27|17738.27|17735.45|17735.45|17738.27|17738.27|17735.45|17735.45|0
1605540670000|2020-11-16 15:31:10|17735|17735|17734.59|17734.59|17735|17735|17734.59|17734.59|0
1605540680000|2020-11-16 15:31:20|17737.42|17737.42|17738.84|17738.84|17738.84|17738.84|17737.42|17737.42|0
1605540690000|2020-11-16 15:31:30|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|17739.55|0
1605540700000|2020-11-16 15:31:40|17739.29|17739.29|17739.29|17739.29|17739.29|17739.29|17739.29|17739.29|0
1605540710000|2020-11-16 15:31:50|17738.83|17738.83|17739.29|17739.29|17739.29|17739.29|17738.83|17738.83|0
1605540720000|2020-11-16 15:32:00|17736.47|17736.47|17736.47|17736.47|17736.47|17736.47|17736.47|17736.47|0
1605540730000|2020-11-16 15:32:10|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|0
1605540740000|2020-11-16 15:32:20|17734.35|17734.35|17733.24|17733.24|17736.06|17736.06|17733.24|17733.24|0
1605540750000|2020-11-16 15:32:30|17736.06|17736.06|17735.95|17735.95|17736.06|17736.06|17735.95|17735.95|0
1605540760000|2020-11-16 15:32:40|17737.37|17737.37|17736.89|17736.89|17737.37|17737.37|17736.89|17736.89|0
1605540770000|2020-11-16 15:32:50|17736.63|17736.63|17736.85|17736.85|17736.85|17736.85|17734.03|17734.03|0
1605540780000|2020-11-16 15:33:00|17734.03|17734.03|17727.97|17727.97|17736.85|17736.85|17727.97|17727.97|0
1605540790000|2020-11-16 15:33:10|17730.8|17730.8|17735.91|17735.91|17735.91|17735.91|17730.26|17730.26|0
1605540800000|2020-11-16 15:33:20|17736.37|17736.37|17738.79|17738.79|17738.79|17738.79|17735.97|17735.97|0
1605540810000|2020-11-16 15:33:30|17738.52|17738.52|17731.19|17731.19|17738.52|17738.52|17731.19|17731.19|0
1605540840000|2020-11-16 15:34:00|17731.65|17731.65|17731.65|17731.65|17731.65|17731.65|17731.65|17731.65|0
1605540850000|2020-11-16 15:34:10|17734.47|17734.47|17734.47|17734.47|17734.47|17734.47|17734.47|17734.47|0
1605540860000|2020-11-16 15:34:20|17734.69|17734.69|17734.69|17734.69|17735.48|17735.48|17734.69|17734.69|0
1605540870000|2020-11-16 15:34:30|17733.27|17733.27|17733.27|17733.27|17733.27|17733.27|17733.27|17733.27|0
1605540880000|2020-11-16 15:34:40|17734.2|17734.2|17734.2|17734.2|17734.2|17734.2|17734.2|17734.2|0
1605540890000|2020-11-16 15:34:50|17731.37|17731.37|17734.2|17734.2|17734.2|17734.2|17731.37|17731.37|0
1605540900000|2020-11-16 15:35:00|17734.72|17734.72|17735.94|17735.94|17735.94|17735.94|17734.72|17734.72|0
1605540920000|2020-11-16 15:35:20|17735.71|17735.71|17734.72|17734.72|17735.71|17735.71|17734.72|17734.72|0
1605540930000|2020-11-16 15:35:30|17731.89|17731.89|17734.01|17734.01|17734.72|17734.72|17731.89|17731.89|0
1605540940000|2020-11-16 15:35:40|17731.18|17731.18|17731.18|17731.18|17731.18|17731.18|17731.18|17731.18|0
1605540950000|2020-11-16 15:35:50|17730.63|17730.63|17730.63|17730.63|17730.63|17730.63|17730.63|17730.63|0
1605540970000|2020-11-16 15:36:10|17730.18|17730.18|17730.86|17730.86|17730.86|17730.86|17730.18|17730.18|0
1605540980000|2020-11-16 15:36:20|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|0
1605540990000|2020-11-16 15:36:30|17729.99|17729.99|17729.99|17729.99|17732.82|17732.82|17729.99|17729.99|0
1605541000000|2020-11-16 15:36:40|17727.17|17727.17|17718.69|17718.69|17727.17|17727.17|17718.69|17718.69|0
1605541010000|2020-11-16 15:36:50|17718.43|17718.43|17718.95|17718.95|17718.95|17718.95|17718.43|17718.43|0
1605541020000|2020-11-16 15:37:00|17719.93|17719.93|17716.65|17716.65|17719.93|17719.93|17716.65|17716.65|0
1605541030000|2020-11-16 15:37:10|17716.91|17716.91|17716.5|17716.5|17716.91|17716.91|17716.5|17716.5|0
1605541040000|2020-11-16 15:37:20|17715.08|17715.08|17706.16|17706.16|17715.08|17715.08|17706.16|17706.16|0
1605541070000|2020-11-16 15:37:50|17708.3|17708.3|17706.14|17706.14|17709.3|17709.3|17706.14|17706.14|0
1605541080000|2020-11-16 15:38:00|17703.31|17703.31|17703.2|17703.2|17703.31|17703.31|17703.2|17703.2|0
1605541090000|2020-11-16 15:38:10|17703.91|17703.91|17703.68|17703.68|17703.91|17703.91|17703.68|17703.68|0
1605541100000|2020-11-16 15:38:20|17706.51|17706.51|17706.51|17706.51|17706.51|17706.51|17706.51|17706.51|0
1605541110000|2020-11-16 15:38:30|17706.25|17706.25|17706.25|17706.25|17706.25|17706.25|17706|17706|0
1605541120000|2020-11-16 15:38:40|17700.6|17700.6|17699.89|17699.89|17700.6|17700.6|17699.89|17699.89|0
1605541130000|2020-11-16 15:38:50|17700.99|17700.99|17700.73|17700.73|17700.99|17700.99|17700.28|17700.28|0
1605541140000|2020-11-16 15:39:00|17703.55|17703.55|17705.23|17705.23|17705.23|17705.23|17703.55|17703.55|0
1605541150000|2020-11-16 15:39:10|17705.64|17705.64|17708.46|17708.46|17708.46|17708.46|17705.64|17705.64|0
1605541160000|2020-11-16 15:39:20|17708.35|17708.35|17708.02|17708.02|17708.35|17708.35|17707.12|17707.12|0
1605541170000|2020-11-16 15:39:30|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|0
1605541180000|2020-11-16 15:39:40|17707.09|17707.09|17707.09|17707.09|17707.09|17707.09|17707.09|17707.09|0
1605541190000|2020-11-16 15:39:50|17706.98|17706.98|17706.75|17706.75|17706.98|17706.98|17706.75|17706.75|0
1605541200000|2020-11-16 15:40:00|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|0
1605541210000|2020-11-16 15:40:10|17706.72|17706.72|17706.99|17706.99|17706.99|17706.99|17706.72|17706.72|0
1605541220000|2020-11-16 15:40:20|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|0
1605541230000|2020-11-16 15:40:30|17707.44|17707.44|17708.55|17708.55|17708.55|17708.55|17704.16|17704.16|0
1605541240000|2020-11-16 15:40:40|17708.96|17708.96|17718.16|17718.16|17718.16|17718.16|17708.96|17708.96|0
1605541250000|2020-11-16 15:40:50|17720.98|17720.98|17721.81|17721.81|17724.08|17724.08|17720.98|17720.98|0
1605541260000|2020-11-16 15:41:00|17724.63|17724.63|17719.1|17719.1|17724.63|17724.63|17718.98|17718.98|0
1605541270000|2020-11-16 15:41:10|17719.79|17719.79|17719.08|17719.08|17719.79|17719.79|17716.25|17716.25|0
1605541280000|2020-11-16 15:41:20|17721.9|17721.9|17716.25|17716.25|17721.9|17721.9|17716.25|17716.25|0
1605541290000|2020-11-16 15:41:30|17713.43|17713.43|17713.43|17713.43|17713.43|17713.43|17713.43|17713.43|0
1605541300000|2020-11-16 15:41:40|17716.25|17716.25|17715.4|17715.4|17716.25|17716.25|17715.4|17715.4|0
1605541310000|2020-11-16 15:41:50|17709.75|17709.75|17707.13|17707.13|17709.75|17709.75|17707.13|17707.13|0
1605541320000|2020-11-16 15:42:00|17706.87|17706.87|17712.52|17712.52|17712.52|17712.52|17706.87|17706.87|0
1605541330000|2020-11-16 15:42:10|17715.35|17715.35|17712.52|17712.52|17715.35|17715.35|17712.52|17712.52|0
1605541350000|2020-11-16 15:42:30|17711.56|17711.56|17717.45|17717.45|17717.45|17717.45|17711.56|17711.56|0
1605541360000|2020-11-16 15:42:40|17717.04|17717.04|17717.04|17717.04|17717.04|17717.04|17717.04|17717.04|0
1605541370000|2020-11-16 15:42:50|17716.8|17716.8|17712.55|17712.55|17721.03|17721.03|17712.55|17712.55|0
1605541380000|2020-11-16 15:43:00|17709.73|17709.73|17709.32|17709.32|17709.73|17709.73|17709.32|17709.32|0
1605541390000|2020-11-16 15:43:10|17708.81|17708.81|17708.58|17708.58|17708.81|17708.81|17708.58|17708.58|0
1605541400000|2020-11-16 15:43:20|17708.84|17708.84|17710.99|17710.99|17711.66|17711.66|17708.84|17708.84|0
1605541420000|2020-11-16 15:43:40|17708.16|17708.16|17707.55|17707.55|17708.16|17708.16|17705.11|17705.11|0
1605541430000|2020-11-16 15:43:50|17706.99|17706.99|17704.84|17704.84|17706.99|17706.99|17704.17|17704.17|0
1605541460000|2020-11-16 15:44:20|17707.66|17707.66|17706.7|17706.7|17707.66|17707.66|17706.7|17706.7|0
1605541470000|2020-11-16 15:44:30|17706.3|17706.3|17706.3|17706.3|17706.3|17706.3|17706.3|17706.3|0
1605541500000|2020-11-16 15:45:00|17705.81|17705.81|17707.98|17707.98|17708.89|17708.89|17705.81|17705.81|0
1605541510000|2020-11-16 15:45:10|17708.26|17708.26|17707.89|17707.89|17708.26|17708.26|17707.89|17707.89|0
1605541520000|2020-11-16 15:45:20|17708.11|17708.11|17713.51|17713.51|17713.51|17713.51|17708.08|17708.08|0
1605541530000|2020-11-16 15:45:30|17713.91|17713.91|17713.91|17713.91|17713.91|17713.91|17713.91|17713.91|0
1605541540000|2020-11-16 15:45:40|17716.74|17716.74|17716.74|17716.74|17716.74|17716.74|17713.91|17713.91|0
1605541550000|2020-11-16 15:45:50|17716.4|17716.4|17714.7|17714.7|17716.52|17716.52|17714.18|17714.18|0
1605541560000|2020-11-16 15:46:00|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|0
1605541570000|2020-11-16 15:46:10|17718.94|17718.94|17719.99|17719.99|17725.64|17725.64|17718.94|17718.94|0
1605541580000|2020-11-16 15:46:20|17719.73|17719.73|17717.18|17717.18|17719.73|17719.73|17716.9|17716.9|0
1605541590000|2020-11-16 15:46:30|17714.35|17714.35|17717.85|17717.85|17717.85|17717.85|17714.35|17714.35|0
1605541600000|2020-11-16 15:46:40|17718.08|17718.08|17718.49|17718.49|17718.49|17718.49|17718.08|17718.08|0
1605541610000|2020-11-16 15:46:50|17721.31|17721.31|17718.72|17718.72|17721.31|17721.31|17718.49|17718.49|0
1605541620000|2020-11-16 15:47:00|17719.43|17719.43|17719.02|17719.02|17719.43|17719.43|17719.02|17719.02|0
1605541630000|2020-11-16 15:47:10|17721.85|17721.85|17721.34|17721.34|17721.85|17721.85|17721.06|17721.06|0
1605541640000|2020-11-16 15:47:20|17724.17|17724.17|17726.99|17726.99|17726.99|17726.99|17724.17|17724.17|0
1605541650000|2020-11-16 15:47:30|17727.1|17727.1|17732.23|17732.23|17732.75|17732.75|17727.1|17727.1|0
1605541660000|2020-11-16 15:47:40|17726.58|17726.58|17726.81|17726.81|17726.81|17726.81|17723.99|17723.99|0
1605541670000|2020-11-16 15:47:50|17729.64|17729.64|17729.36|17729.36|17729.64|17729.64|17729.36|17729.36|0
1605541680000|2020-11-16 15:48:00|17729.59|17729.59|17729.36|17729.36|17729.59|17729.59|17729.36|17729.36|0
1605541690000|2020-11-16 15:48:10|17729.64|17729.64|17723.02|17723.02|17729.64|17729.64|17723.02|17723.02|0
1605541700000|2020-11-16 15:48:20|17722.91|17722.91|17722.91|17722.91|17722.91|17722.91|17722.91|17722.91|0
1605541720000|2020-11-16 15:48:40|17722.44|17722.44|17720.1|17720.1|17722.44|17722.44|17719.39|17719.39|0
1605541730000|2020-11-16 15:48:50|17720.5|17720.5|17718.65|17718.65|17721.48|17721.48|17718.65|17718.65|0
1605541740000|2020-11-16 15:49:00|17721.48|17721.48|17724.3|17724.3|17724.3|17724.3|17715.83|17715.83|0
1605541750000|2020-11-16 15:49:10|17724.76|17724.76|17724.76|17724.76|17724.76|17724.76|17724.76|17724.76|0
1605541760000|2020-11-16 15:49:20|17725.02|17725.02|17725.02|17725.02|17725.02|17725.02|17725.02|17725.02|0
1605541770000|2020-11-16 15:49:30|17727.84|17727.84|17726.62|17726.62|17727.84|17727.84|17726.62|17726.62|0
1605541780000|2020-11-16 15:49:40|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|0
1605541790000|2020-11-16 15:49:50|17725.88|17725.88|17725.89|17725.89|17726.35|17726.35|17725.88|17725.88|0
1605541800000|2020-11-16 15:50:00|17723.07|17723.07|17717.16|17717.16|17723.07|17723.07|17717.16|17717.16|0
1605541820000|2020-11-16 15:50:20|17716.9|17716.9|17717.16|17717.16|17717.16|17717.16|17716.9|17716.9|0
1605541830000|2020-11-16 15:50:30|17716.63|17716.63|17716.37|17716.37|17716.63|17716.63|17716.37|17716.37|0
1605541840000|2020-11-16 15:50:40|17716.89|17716.89|17721.83|17721.83|17722.54|17722.54|17716.89|17716.89|0
1605541850000|2020-11-16 15:50:50|17722.11|17722.11|17722.39|17722.39|17722.39|17722.39|17722.11|17722.11|0
1605541870000|2020-11-16 15:51:10|17725.21|17725.21|17724.81|17724.81|17725.21|17725.21|17724.81|17724.81|0
1605541890000|2020-11-16 15:51:30|17724.35|17724.35|17722.24|17722.24|17724.35|17724.35|17721.53|17721.53|0
1605541900000|2020-11-16 15:51:40|17722.46|17722.46|17722.02|17722.02|17722.46|17722.46|17721.75|17721.75|0
1605541910000|2020-11-16 15:51:50|17721.31|17721.31|17720.79|17720.79|17721.31|17721.31|17720.79|17720.79|0
1605541920000|2020-11-16 15:52:00|17720.56|17720.56|17720.56|17720.56|17720.56|17720.56|17720.56|17720.56|0
1605541930000|2020-11-16 15:52:10|17723.38|17723.38|17723.38|17723.38|17723.38|17723.38|17723.38|17723.38|0
1605541940000|2020-11-16 15:52:20|17723.84|17723.84|17726.4|17726.4|17726.4|17726.4|17723.58|17723.58|0
1605541950000|2020-11-16 15:52:30|17726.12|17726.12|17726.12|17726.12|17726.12|17726.12|17726.12|17726.12|0
1605541960000|2020-11-16 15:52:40|17725.34|17725.34|17725.34|17725.34|17725.34|17725.34|17725.34|17725.34|0
1605541970000|2020-11-16 15:52:50|17725.09|17725.09|17719.44|17719.44|17725.09|17725.09|17719.44|17719.44|0
1605541980000|2020-11-16 15:53:00|17720.15|17720.15|17720.86|17720.86|17720.86|17720.86|17720.15|17720.15|0
1605541990000|2020-11-16 15:53:10|17720.63|17720.63|17720.63|17720.63|17720.63|17720.63|17720.63|17720.63|0
1605542000000|2020-11-16 15:53:20|17720.36|17720.36|17720.1|17720.1|17720.36|17720.36|17720.1|17720.1|0
1605542010000|2020-11-16 15:53:30|17717.28|17717.28|17714.86|17714.86|17717.68|17717.68|17714.86|17714.86|0
1605542050000|2020-11-16 15:54:10|17715.84|17715.84|17720.43|17720.43|17720.83|17720.83|17715.84|17715.84|0
1605542060000|2020-11-16 15:54:20|17721.14|17721.14|17727.06|17727.06|17727.06|17727.06|17721.14|17721.14|0
1605542070000|2020-11-16 15:54:30|17726.81|17726.81|17724.21|17724.21|17727.95|17727.95|17724.21|17724.21|0
1605542080000|2020-11-16 15:54:40|17724.33|17724.33|17721.5|17721.5|17724.33|17724.33|17721.5|17721.5|0
1605542100000|2020-11-16 15:55:00|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|0
1605542140000|2020-11-16 15:55:40|17720.69|17720.69|17719.28|17719.28|17720.69|17720.69|17719.28|17719.28|0
1605542150000|2020-11-16 15:55:50|17718.87|17718.87|17720.59|17720.59|17721.58|17721.58|17718.75|17718.75|0
1605542160000|2020-11-16 15:56:00|17720.33|17720.33|17720.33|17720.33|17720.33|17720.33|17720.33|17720.33|0
1605542180000|2020-11-16 15:56:20|17720.07|17720.07|17720.52|17720.52|17720.52|17720.52|17720.07|17720.07|0
1605542190000|2020-11-16 15:56:30|17717.7|17717.7|17718.25|17718.25|17718.25|17718.25|17717.7|17717.7|0
1605542200000|2020-11-16 15:56:40|17718.51|17718.51|17718.77|17718.77|17718.77|17718.77|17718.51|17718.51|0
1605542220000|2020-11-16 15:57:00|17719.18|17719.18|17719.65|17719.65|17719.65|17719.65|17719.18|17719.18|0
1605542230000|2020-11-16 15:57:10|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|0
1605542240000|2020-11-16 15:57:20|17720.37|17720.37|17722.49|17722.49|17722.49|17722.49|17720.37|17720.37|0
1605542250000|2020-11-16 15:57:30|17725.31|17725.31|17728.59|17728.59|17728.85|17728.85|17725.31|17725.31|0
1605542260000|2020-11-16 15:57:40|17729.38|17729.38|17731.61|17731.61|17731.61|17731.61|17729.38|17729.38|0
1605542270000|2020-11-16 15:57:50|17731.89|17731.89|17734.95|17734.95|17734.95|17734.95|17731.89|17731.89|0
1605542280000|2020-11-16 15:58:00|17735.35|17735.35|17735.58|17735.58|17735.58|17735.58|17735.35|17735.35|0
1605542290000|2020-11-16 15:58:10|17734.75|17734.75|17730.54|17730.54|17735.03|17735.03|17730.54|17730.54|0
1605542300000|2020-11-16 15:58:20|17730.01|17730.01|17729.75|17729.75|17730.01|17730.01|17729.75|17729.75|0
1605542310000|2020-11-16 15:58:30|17730.3|17730.3|17730.07|17730.07|17730.3|17730.3|17730.07|17730.07|0
1605542320000|2020-11-16 15:58:40|17727.25|17727.25|17726.99|17726.99|17727.25|17727.25|17726.99|17726.99|0
1605542340000|2020-11-16 15:59:00|17727.7|17727.7|17727.31|17727.31|17728.22|17728.22|17727.31|17727.31|0
1605542350000|2020-11-16 15:59:10|17727.05|17727.05|17724.52|17724.52|17727.57|17727.57|17724.52|17724.52|0
1605542370000|2020-11-16 15:59:30|17723.97|17723.97|17723.97|17723.97|17723.97|17723.97|17723.97|17723.97|0
1605542380000|2020-11-16 15:59:40|17721.14|17721.14|17715.49|17715.49|17721.14|17721.14|17715.49|17715.49|0
1605542390000|2020-11-16 15:59:50|17715.94|17715.94|17715.94|17715.94|17715.94|17715.94|17715.94|17715.94|0
1605542400000|2020-11-16 16:00:00|17716.22|17716.22|17717.21|17717.21|17717.21|17717.21|17716.22|17716.22|0
1605542410000|2020-11-16 16:00:10|17720.03|17720.03|17720.74|17720.74|17720.74|17720.74|17720.03|17720.03|0
1605542420000|2020-11-16 16:00:20|17721.45|17721.45|17721.79|17721.79|17722.19|17722.19|17721.45|17721.45|0
1605542430000|2020-11-16 16:00:30|17724.61|17724.61|17724.61|17724.61|17724.61|17724.61|17724.61|17724.61|0
1605542440000|2020-11-16 16:00:40|17725.02|17725.02|17725.5|17725.5|17725.5|17725.5|17725.02|17725.02|0
1605542460000|2020-11-16 16:01:00|17728.15|17728.15|17728.39|17728.39|17728.39|17728.39|17728.15|17728.15|0
1605542470000|2020-11-16 16:01:10|17728.86|17728.86|17729.61|17729.61|17729.61|17729.61|17728.86|17728.86|0
1605542480000|2020-11-16 16:01:20|17732.43|17732.43|17738.08|17738.08|17738.08|17738.08|17732.43|17732.43|0
1605542490000|2020-11-16 16:01:30|17737.63|17737.63|17736.92|17736.92|17737.63|17737.63|17736.92|17736.92|0
1605542510000|2020-11-16 16:01:50|17736.64|17736.64|17736.64|17736.64|17736.64|17736.64|17736.64|17736.64|0
1605542520000|2020-11-16 16:02:00|17733.82|17733.82|17736.38|17736.38|17736.38|17736.38|17733.56|17733.56|0
1605542530000|2020-11-16 16:02:10|17739.21|17739.21|17733.79|17733.79|17739.44|17739.44|17733.79|17733.79|0
1605542540000|2020-11-16 16:02:20|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|0
1605542550000|2020-11-16 16:02:30|17737.32|17737.32|17736.49|17736.49|17737.6|17737.6|17736.49|17736.49|0
1605542560000|2020-11-16 16:02:40|17736.23|17736.23|17736.23|17736.23|17736.23|17736.23|17736.23|17736.23|0
1605542570000|2020-11-16 16:02:50|17737.14|17737.14|17736.88|17736.88|17737.14|17737.14|17736.88|17736.88|0
1605542580000|2020-11-16 16:03:00|17737.12|17737.12|17736.91|17736.91|17737.37|17737.37|17736.91|17736.91|0
1605542590000|2020-11-16 16:03:10|17734.09|17734.09|17732.17|17732.17|17734.09|17734.09|17731.26|17731.26|0
1605542600000|2020-11-16 16:03:20|17732.89|17732.89|17735.25|17735.25|17735.25|17735.25|17732.89|17732.89|0
1605542610000|2020-11-16 16:03:30|17734.8|17734.8|17737.17|17737.17|17737.17|17737.17|17734.35|17734.35|0
1605542620000|2020-11-16 16:03:40|17737.88|17737.88|17742.39|17742.39|17742.39|17742.39|17737.88|17737.88|0
1605542630000|2020-11-16 16:03:50|17742.16|17742.16|17741.88|17741.88|17742.16|17742.16|17741.88|17741.88|0
1605542650000|2020-11-16 16:04:10|17741.99|17741.99|17740.31|17740.31|17741.99|17741.99|17740.31|17740.31|0
1605542660000|2020-11-16 16:04:20|17739.8|17739.8|17737.26|17737.26|17739.8|17739.8|17737.26|17737.26|0
1605542670000|2020-11-16 16:04:30|17737.01|17737.01|17740.89|17740.89|17742.25|17742.25|17737.01|17737.01|0
1605542680000|2020-11-16 16:04:40|17743.72|17743.72|17747.37|17747.37|17749.18|17749.18|17743.72|17743.72|0
1605542690000|2020-11-16 16:04:50|17741.72|17741.72|17741.12|17741.12|17741.98|17741.98|17740.81|17740.81|0
1605542700000|2020-11-16 16:05:00|17740.71|17740.71|17740.71|17740.71|17740.71|17740.71|17740.26|17740.26|0
1605542710000|2020-11-16 16:05:10|17741.17|17741.17|17742.58|17742.58|17742.58|17742.58|17741.17|17741.17|0
1605542720000|2020-11-16 16:05:20|17742.33|17742.33|17741.65|17741.65|17742.33|17742.33|17741.65|17741.65|0
1605542740000|2020-11-16 16:05:40|17741.39|17741.39|17741.39|17741.39|17741.39|17741.39|17741.39|17741.39|0
1605542750000|2020-11-16 16:05:50|17740.93|17740.93|17739.73|17739.73|17740.93|17740.93|17739.73|17739.73|0
1605542760000|2020-11-16 16:06:00|17739.51|17739.51|17737.37|17737.37|17739.51|17739.51|17737.37|17737.37|0
1605542770000|2020-11-16 16:06:10|17737.12|17737.12|17737.83|17737.83|17737.83|17737.83|17737.12|17737.12|0
1605542780000|2020-11-16 16:06:20|17736.6|17736.6|17735.1|17735.1|17736.6|17736.6|17735.1|17735.1|0
1605542790000|2020-11-16 16:06:30|17734.7|17734.7|17733.35|17733.35|17734.7|17734.7|17733.35|17733.35|0
1605542810000|2020-11-16 16:06:50|17736.17|17736.17|17740.82|17740.82|17741.82|17741.82|17736.17|17736.17|0
1605542820000|2020-11-16 16:07:00|17741.09|17741.09|17741.09|17741.09|17741.09|17741.09|17741.09|17741.09|0
1605542830000|2020-11-16 16:07:10|17740.69|17740.69|17742.82|17742.82|17743.51|17743.51|17740.69|17740.69|0
1605542840000|2020-11-16 16:07:20|17739.99|17739.99|17740.17|17740.17|17740.45|17740.45|17739.99|17739.99|0
1605542850000|2020-11-16 16:07:30|17739.68|17739.68|17739.68|17739.68|17739.68|17739.68|17739.68|17739.68|0
1605542860000|2020-11-16 16:07:40|17742.5|17742.5|17742.27|17742.27|17743.03|17743.03|17741.86|17741.86|0
1605542870000|2020-11-16 16:07:50|17742.01|17742.01|17744.02|17744.02|17744.02|17744.02|17741.2|17741.2|0
1605542880000|2020-11-16 16:08:00|17746.85|17746.85|17744.26|17744.26|17746.85|17746.85|17744.26|17744.26|0
1605542890000|2020-11-16 16:08:10|17744.03|17744.03|17739.66|17739.66|17744.03|17744.03|17739.66|17739.66|0
1605542900000|2020-11-16 16:08:20|17739.15|17739.15|17743.44|17743.44|17746.27|17746.27|17738.79|17738.79|0
1605542910000|2020-11-16 16:08:30|17740.62|17740.62|17743.44|17743.44|17743.44|17743.44|17740.62|17740.62|0
1605542920000|2020-11-16 16:08:40|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|17743.69|0
1605542930000|2020-11-16 16:08:50|17743.91|17743.91|17744.37|17744.37|17744.6|17744.6|17743.91|17743.91|0
1605542940000|2020-11-16 16:09:00|17744.83|17744.83|17744.62|17744.62|17744.88|17744.88|17744.37|17744.37|0
1605542950000|2020-11-16 16:09:10|17745.33|17745.33|17745.33|17745.33|17745.33|17745.33|17745.33|17745.33|0
1605542960000|2020-11-16 16:09:20|17745.82|17745.82|17743|17743|17745.82|17745.82|17743|17743|0
1605542970000|2020-11-16 16:09:30|17743.45|17743.45|17743.45|17743.45|17743.45|17743.45|17743.45|17743.45|0
1605542980000|2020-11-16 16:09:40|17746.27|17746.27|17746.55|17746.55|17746.55|17746.55|17746.27|17746.27|0
1605542990000|2020-11-16 16:09:50|17740.9|17740.9|17738.2|17738.2|17740.9|17740.9|17737.67|17737.67|0
1605543000000|2020-11-16 16:10:00|17735.38|17735.38|17737.29|17737.29|17737.29|17737.29|17735.38|17735.38|0
1605543010000|2020-11-16 16:10:10|17738.1|17738.1|17743.1|17743.1|17743.33|17743.33|17738.1|17738.1|0
1605543020000|2020-11-16 16:10:20|17740.27|17740.27|17740.27|17740.27|17740.27|17740.27|17740.27|17740.27|0
1605543030000|2020-11-16 16:10:30|17739.82|17739.82|17739.83|17739.83|17739.83|17739.83|17739.56|17739.56|0
1605543040000|2020-11-16 16:10:40|17740.08|17740.08|17740.22|17740.22|17740.22|17740.22|17740.08|17740.08|0
1605543050000|2020-11-16 16:10:50|17743.05|17743.05|17741.81|17741.81|17743.05|17743.05|17741.81|17741.81|0
1605543060000|2020-11-16 16:11:00|17744.64|17744.64|17744.39|17744.39|17744.64|17744.64|17744.39|17744.39|0
1605543070000|2020-11-16 16:11:10|17744.85|17744.85|17744.85|17744.85|17744.85|17744.85|17744.85|17744.85|0
1605543080000|2020-11-16 16:11:20|17745.08|17745.08|17739.43|17739.43|17745.08|17745.08|17739.43|17739.43|0
1605543090000|2020-11-16 16:11:30|17740.12|17740.12|17740.12|17740.12|17740.12|17740.12|17740.12|17740.12|0
1605543100000|2020-11-16 16:11:40|17742.95|17742.95|17741.81|17741.81|17742.95|17742.95|17741.81|17741.81|0
1605543110000|2020-11-16 16:11:50|17741.7|17741.7|17738.87|17738.87|17741.7|17741.7|17738.87|17738.87|0
1605543120000|2020-11-16 16:12:00|17738.42|17738.42|17738.05|17738.05|17738.42|17738.42|17738.05|17738.05|0
1605543130000|2020-11-16 16:12:10|17737.82|17737.82|17737.82|17737.82|17737.82|17737.82|17737.56|17737.56|0
1605543140000|2020-11-16 16:12:20|17737.42|17737.42|17737.42|17737.42|17737.42|17737.42|17737.42|17737.42|0
1605543150000|2020-11-16 16:12:30|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|0
1605543170000|2020-11-16 16:12:50|17738.13|17738.13|17738.24|17738.24|17738.62|17738.62|17738.13|17738.13|0
1605543180000|2020-11-16 16:13:00|17738.64|17738.64|17736.53|17736.53|17739.35|17739.35|17736.53|17736.53|0
1605543190000|2020-11-16 16:13:10|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|0
1605543200000|2020-11-16 16:13:20|17736.53|17736.53|17734.24|17734.24|17737.07|17737.07|17734.24|17734.24|0
1605543210000|2020-11-16 16:13:30|17734.5|17734.5|17733.79|17733.79|17734.5|17734.5|17733.79|17733.79|0
1605543220000|2020-11-16 16:13:40|17734.02|17734.02|17734.02|17734.02|17734.02|17734.02|17734.02|17734.02|0
1605543240000|2020-11-16 16:14:00|17733.62|17733.62|17730.52|17730.52|17733.62|17733.62|17730.52|17730.52|0
1605543250000|2020-11-16 16:14:10|17731.33|17731.33|17730.92|17730.92|17731.33|17731.33|17730.92|17730.92|0
1605543260000|2020-11-16 16:14:20|17730.69|17730.69|17730.69|17730.69|17730.69|17730.69|17730.69|17730.69|0
1605543270000|2020-11-16 16:14:30|17727.86|17727.86|17731.19|17731.19|17731.19|17731.19|17727.86|17727.86|0
1605543280000|2020-11-16 16:14:40|17730.96|17730.96|17731.63|17731.63|17731.63|17731.63|17730.96|17730.96|0
1605543290000|2020-11-16 16:14:50|17732.79|17732.79|17734.62|17734.62|17734.62|17734.62|17732.79|17732.79|0
1605543300000|2020-11-16 16:15:00|17735.45|17735.45|17737.19|17737.19|17737.19|17737.19|17735.45|17735.45|0
1605543310000|2020-11-16 16:15:10|17734.36|17734.36|17734.35|17734.35|17734.61|17734.61|17734.35|17734.35|0
1605543320000|2020-11-16 16:15:20|17731.52|17731.52|17731.67|17731.67|17731.67|17731.67|17731.27|17731.27|0
1605543340000|2020-11-16 16:15:40|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|0
1605543350000|2020-11-16 16:15:50|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|0
1605543360000|2020-11-16 16:16:00|17731.09|17731.09|17731.09|17731.09|17731.09|17731.09|17731.09|17731.09|0
1605543370000|2020-11-16 16:16:10|17732.3|17732.3|17735.88|17735.88|17735.88|17735.88|17732.3|17732.3|0
1605543380000|2020-11-16 16:16:20|17738.71|17738.71|17743.2|17743.2|17743.2|17743.2|17738.71|17738.71|0
1605543390000|2020-11-16 16:16:30|17740.38|17740.38|17740.91|17740.91|17740.91|17740.91|17740.38|17740.38|0
1605543400000|2020-11-16 16:16:40|17741.17|17741.17|17742.39|17742.39|17742.39|17742.39|17741.17|17741.17|0
1605543410000|2020-11-16 16:16:50|17742.65|17742.65|17743.03|17743.03|17743.48|17743.48|17742.65|17742.65|0
1605543420000|2020-11-16 16:17:00|17743.43|17743.43|17743.74|17743.74|17743.74|17743.74|17743.03|17743.03|0
1605543430000|2020-11-16 16:17:10|17743.47|17743.47|17736.61|17736.61|17743.47|17743.47|17736.61|17736.61|0
1605543440000|2020-11-16 16:17:20|17739.43|17739.43|17738.42|17738.42|17739.43|17739.43|17738.42|17738.42|0
1605543450000|2020-11-16 16:17:30|17738.53|17738.53|17738.31|17738.31|17738.53|17738.53|17738.31|17738.31|0
1605543470000|2020-11-16 16:17:50|17738.05|17738.05|17734.18|17734.18|17738.05|17738.05|17734.18|17734.18|0
1605543480000|2020-11-16 16:18:00|17734.44|17734.44|17734.84|17734.84|17734.84|17734.84|17734.44|17734.44|0
1605543490000|2020-11-16 16:18:10|17734.44|17734.44|17734.77|17734.77|17734.77|17734.77|17734.44|17734.44|0
1605543500000|2020-11-16 16:18:20|17734.55|17734.55|17733.74|17733.74|17734.55|17734.55|17733.74|17733.74|0
1605543510000|2020-11-16 16:18:30|17733.48|17733.48|17736.3|17736.3|17736.3|17736.3|17733.48|17733.48|0
1605543520000|2020-11-16 16:18:40|17736.03|17736.03|17738.07|17738.07|17738.07|17738.07|17736.03|17736.03|0
1605543530000|2020-11-16 16:18:50|17738.33|17738.33|17738.78|17738.78|17738.78|17738.78|17738.33|17738.33|0
1605543540000|2020-11-16 16:19:00|17738.52|17738.52|17738.52|17738.52|17738.52|17738.52|17738.52|17738.52|0
1605543550000|2020-11-16 16:19:10|17738.93|17738.93|17733.28|17733.28|17738.93|17738.93|17733.28|17733.28|0
1605543560000|2020-11-16 16:19:20|17733.8|17733.8|17731.43|17731.43|17734.25|17734.25|17731.43|17731.43|0
1605543570000|2020-11-16 16:19:30|17731.17|17731.17|17730.95|17730.95|17731.41|17731.41|17730.95|17730.95|0
1605543580000|2020-11-16 16:19:40|17731.41|17731.41|17730.95|17730.95|17731.41|17731.41|17730.95|17730.95|0
1605543590000|2020-11-16 16:19:50|17730.71|17730.71|17730.96|17730.96|17730.96|17730.96|17730.71|17730.71|0
1605543600000|2020-11-16 16:20:00|17730.51|17730.51|17730.62|17730.62|17730.62|17730.62|17730.51|17730.51|0
1605543610000|2020-11-16 16:20:10|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|0
1605543620000|2020-11-16 16:20:20|17730.45|17730.45|17730.73|17730.73|17730.73|17730.73|17730.45|17730.45|0
1605543640000|2020-11-16 16:20:40|17730.21|17730.21|17729.84|17729.84|17730.21|17730.21|17729.72|17729.72|0
1605543650000|2020-11-16 16:20:50|17727.01|17727.01|17727.01|17727.01|17727.01|17727.01|17727.01|17727.01|0
1605543660000|2020-11-16 16:21:00|17727.72|17727.72|17735.75|17735.75|17736.46|17736.46|17727.72|17727.72|0
1605543670000|2020-11-16 16:21:10|17735.29|17735.29|17734.71|17734.71|17735.43|17735.43|17734.71|17734.71|0
1605543680000|2020-11-16 16:21:20|17731.89|17731.89|17733.63|17733.63|17733.91|17733.91|17731.89|17731.89|0
1605543690000|2020-11-16 16:21:30|17733.86|17733.86|17730.92|17730.92|17733.86|17733.86|17730.92|17730.92|0
1605543700000|2020-11-16 16:21:40|17730.66|17730.66|17731.63|17731.63|17731.63|17731.63|17730.66|17730.66|0
1605543710000|2020-11-16 16:21:50|17734.46|17734.46|17731.63|17731.63|17734.72|17734.72|17731.63|17731.63|0
1605543720000|2020-11-16 16:22:00|17731.38|17731.38|17734.21|17734.21|17734.66|17734.66|17730.87|17730.87|0
1605543730000|2020-11-16 16:22:10|17734.61|17734.61|17734.38|17734.38|17734.61|17734.61|17734.38|17734.38|0
1605543740000|2020-11-16 16:22:20|17734.27|17734.27|17732.6|17732.6|17734.38|17734.38|17732.6|17732.6|0
1605543750000|2020-11-16 16:22:30|17732.88|17732.88|17735.7|17735.7|17735.7|17735.7|17732.88|17732.88|0
1605543760000|2020-11-16 16:22:40|17735.95|17735.95|17737.27|17737.27|17737.27|17737.27|17735.95|17735.95|0
1605543770000|2020-11-16 16:22:50|17737.67|17737.67|17737.72|17737.72|17737.72|17737.72|17736.96|17736.96|0
1605543780000|2020-11-16 16:23:00|17736.81|17736.81|17734.52|17734.52|17737.26|17737.26|17733.61|17733.61|0
1605543790000|2020-11-16 16:23:10|17735.23|17735.23|17735.41|17735.41|17735.41|17735.41|17734.95|17734.95|0
1605543800000|2020-11-16 16:23:20|17736.31|17736.31|17737.49|17737.49|17737.49|17737.49|17736.31|17736.31|0
1605543810000|2020-11-16 16:23:30|17737.21|17737.21|17737.21|17737.21|17737.21|17737.21|17737.21|17737.21|0
1605543820000|2020-11-16 16:23:40|17737.92|17737.92|17738.37|17738.37|17738.37|17738.37|17737.92|17737.92|0
1605543830000|2020-11-16 16:23:50|17738.13|17738.13|17739.49|17739.49|17739.49|17739.49|17738.13|17738.13|0
1605543840000|2020-11-16 16:24:00|17739.38|17739.38|17744.77|17744.77|17745.03|17745.03|17739.38|17739.38|0
1605543850000|2020-11-16 16:24:10|17745.25|17745.25|17743.45|17743.45|17745.79|17745.79|17742.96|17742.96|0
1605543860000|2020-11-16 16:24:20|17740.63|17740.63|17740.18|17740.18|17740.63|17740.63|17740.18|17740.18|0
1605543870000|2020-11-16 16:24:30|17740.44|17740.44|17740.18|17740.18|17740.89|17740.89|17740.18|17740.18|0
1605543880000|2020-11-16 16:24:40|17739.95|17739.95|17739.95|17739.95|17739.95|17739.95|17734.3|17734.3|0
1605543890000|2020-11-16 16:24:50|17737.13|17737.13|17737.83|17737.83|17737.83|17737.83|17737.02|17737.02|0
1605543900000|2020-11-16 16:25:00|17737.72|17737.72|17737.63|17737.63|17737.83|17737.83|17737.38|17737.38|0
1605543910000|2020-11-16 16:25:10|17737.37|17737.37|17737.35|17737.35|17737.37|17737.37|17736.64|17736.64|0
1605543920000|2020-11-16 16:25:20|17737.61|17737.61|17737.09|17737.09|17737.61|17737.61|17737.09|17737.09|0
1605543930000|2020-11-16 16:25:30|17736.83|17736.83|17736.88|17736.88|17737.11|17737.11|17736.83|17736.83|0
1605543940000|2020-11-16 16:25:40|17737.13|17737.13|17737|17737|17737.36|17737.36|17736.86|17736.86|0
1605543950000|2020-11-16 16:25:50|17736.75|17736.75|17736.75|17736.75|17736.75|17736.75|17736.75|17736.75|0
1605543960000|2020-11-16 16:26:00|17737.15|17737.15|17736.49|17736.49|17737.91|17737.91|17736.49|17736.49|0
1605543970000|2020-11-16 16:26:10|17736.9|17736.9|17734.97|17734.97|17736.9|17736.9|17734.63|17734.63|0
1605543980000|2020-11-16 16:26:20|17735.69|17735.69|17735.87|17735.87|17735.87|17735.87|17735.46|17735.46|0
1605543990000|2020-11-16 16:26:30|17735.42|17735.42|17736.58|17736.58|17736.58|17736.58|17735.42|17735.42|0
1605544000000|2020-11-16 16:26:40|17735.87|17735.87|17736.59|17736.59|17736.59|17736.59|17735.87|17735.87|0
1605544010000|2020-11-16 16:26:50|17736.86|17736.86|17740.31|17740.31|17740.31|17740.31|17736.86|17736.86|0
1605544020000|2020-11-16 16:27:00|17737.48|17737.48|17741.03|17741.03|17743.45|17743.45|17737.48|17737.48|0
1605544030000|2020-11-16 16:27:10|17740.52|17740.52|17740.07|17740.07|17740.52|17740.52|17740.07|17740.07|0
1605544040000|2020-11-16 16:27:20|17740.78|17740.78|17743.71|17743.71|17743.71|17743.71|17740.78|17740.78|0
1605544060000|2020-11-16 16:27:40|17743.31|17743.31|17742.79|17742.79|17743.56|17743.56|17742.79|17742.79|0
1605544070000|2020-11-16 16:27:50|17742.38|17742.38|17742.38|17742.38|17742.38|17742.38|17742.38|17742.38|0
1605544080000|2020-11-16 16:28:00|17745.21|17745.21|17744.75|17744.75|17745.21|17745.21|17744.75|17744.75|0
1605544090000|2020-11-16 16:28:10|17744.64|17744.64|17743.59|17743.59|17744.64|17744.64|17743.59|17743.59|0
1605544100000|2020-11-16 16:28:20|17744.04|17744.04|17744.29|17744.29|17744.29|17744.29|17744.04|17744.04|0
1605544110000|2020-11-16 16:28:30|17745.1|17745.1|17742.24|17742.24|17745.1|17745.1|17742.24|17742.24|0
1605544120000|2020-11-16 16:28:40|17742.69|17742.69|17742.36|17742.36|17742.69|17742.69|17742.36|17742.36|0
1605544130000|2020-11-16 16:28:50|17741.55|17741.55|17741.91|17741.91|17741.91|17741.91|17741.09|17741.09|0
1605544140000|2020-11-16 16:29:00|17742.32|17742.32|17739.6|17739.6|17742.54|17742.54|17739.6|17739.6|0
1605544150000|2020-11-16 16:29:10|17742.42|17742.42|17745.22|17745.22|17745.22|17745.22|17741.94|17741.94|0
1605544160000|2020-11-16 16:29:20|17745.48|17745.48|17744.76|17744.76|17746.16|17746.16|17743.59|17743.59|0
1605544170000|2020-11-16 16:29:30|17745.04|17745.04|17749.08|17749.08|17749.08|17749.08|17745.04|17745.04|0
1605544180000|2020-11-16 16:29:40|17748.26|17748.26|17753.37|17753.37|17753.37|17753.37|17748.26|17748.26|0
1605544190000|2020-11-16 16:29:50|17753.14|17753.14|17752.67|17752.67|17755.49|17755.49|17748.71|17748.71|0
1605600900000|2020-11-17 08:15:00|17740.18|17740.18|17739.73|17739.73|17740.7|17740.7|17739.73|17739.73|0
1605600910000|2020-11-17 08:15:10|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|17736.41|17736.41|0
1605600920000|2020-11-17 08:15:20|17739.67|17739.67|17733.79|17733.79|17739.67|17739.67|17733.79|17733.79|0
1605600930000|2020-11-17 08:15:30|17736.61|17736.61|17739.44|17739.44|17739.44|17739.44|17736.61|17736.61|0
1605600940000|2020-11-17 08:15:40|17733.79|17733.79|17734.28|17734.28|17734.28|17734.28|17733.79|17733.79|0
1605600950000|2020-11-17 08:15:50|17736.37|17736.37|17735.96|17735.96|17736.77|17736.77|17735.96|17735.96|0
1605600960000|2020-11-17 08:16:00|17735.15|17735.15|17735.53|17735.53|17735.53|17735.53|17734.11|17734.11|0
1605600970000|2020-11-17 08:16:10|17732.7|17732.7|17741.34|17741.34|17741.34|17741.34|17732.7|17732.7|0
1605600980000|2020-11-17 08:16:20|17739.72|17739.72|17733.73|17733.73|17739.72|17739.72|17733.73|17733.73|0
1605601000000|2020-11-17 08:16:40|17728.08|17728.08|17732.37|17732.37|17732.37|17732.37|17728.08|17728.08|0
1605601010000|2020-11-17 08:16:50|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|17729.53|0
1605601020000|2020-11-17 08:17:00|17735.18|17735.18|17731.32|17731.32|17735.18|17735.18|17731.32|17731.32|0
1605601030000|2020-11-17 08:17:10|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|0
1605601040000|2020-11-17 08:17:20|17735.51|17735.51|17734.12|17734.12|17735.51|17735.51|17734.12|17734.12|0
1605601050000|2020-11-17 08:17:30|17735.04|17735.04|17735.97|17735.97|17735.97|17735.97|17735.04|17735.04|0
1605601060000|2020-11-17 08:17:40|17736.37|17736.37|17730.72|17730.72|17736.37|17736.37|17730.72|17730.72|0
1605601070000|2020-11-17 08:17:50|17727.9|17727.9|17727.44|17727.44|17727.9|17727.9|17727.44|17727.44|0
1605601080000|2020-11-17 08:18:00|17724.67|17724.67|17717.1|17717.1|17724.67|17724.67|17717.1|17717.1|0
1605601090000|2020-11-17 08:18:10|17714.27|17714.27|17712.14|17712.14|17714.27|17714.27|17712.14|17712.14|0
1605601100000|2020-11-17 08:18:20|17710.91|17710.91|17713.07|17713.07|17713.07|17713.07|17710|17710|0
1605601110000|2020-11-17 08:18:30|17721.55|17721.55|17718.7|17718.7|17721.55|17721.55|17718.7|17718.7|0
1605601120000|2020-11-17 08:18:40|17713.4|17713.4|17703.34|17703.34|17713.4|17713.4|17702.63|17702.63|0
1605601130000|2020-11-17 08:18:50|17704.05|17704.05|17703.83|17703.83|17704.28|17704.28|17703.83|17703.83|0
1605601150000|2020-11-17 08:19:10|17706.66|17706.66|17706.66|17706.66|17706.66|17706.66|17706.66|17706.66|0
1605601160000|2020-11-17 08:19:20|17708.79|17708.79|17713.26|17713.26|17713.26|17713.26|17708.79|17708.79|0
1605601170000|2020-11-17 08:19:30|17713.71|17713.71|17710.89|17710.89|17713.71|17713.71|17710.89|17710.89|0
1605601180000|2020-11-17 08:19:40|17710.11|17710.11|17709.4|17709.4|17710.11|17710.11|17709.4|17709.4|0
1605601200000|2020-11-17 08:20:00|17708.9|17708.9|17711.27|17711.27|17711.27|17711.27|17708.45|17708.45|0
1605601210000|2020-11-17 08:20:10|17711.03|17711.03|17711.93|17711.93|17711.93|17711.93|17711.03|17711.03|0
1605601220000|2020-11-17 08:20:20|17710.58|17710.58|17710.58|17710.58|17710.58|17710.58|17710.58|17710.58|0
1605601230000|2020-11-17 08:20:30|17708.15|17708.15|17718.02|17718.02|17718.02|17718.02|17706.72|17706.72|0
1605601250000|2020-11-17 08:20:50|17717.62|17717.62|17722.72|17722.72|17722.72|17722.72|17715.4|17715.4|0
1605601260000|2020-11-17 08:21:00|17725.55|17725.55|17725.33|17725.33|17725.55|17725.55|17722.5|17722.5|0
1605601270000|2020-11-17 08:21:10|17724.81|17724.81|17722.54|17722.54|17724.81|17724.81|17722.54|17722.54|0
1605601280000|2020-11-17 08:21:20|17720.11|17720.11|17723.86|17723.86|17726.17|17726.17|17720.11|17720.11|0
1605601290000|2020-11-17 08:21:30|17726.69|17726.69|17729.06|17729.06|17729.51|17729.51|17726.69|17726.69|0
1605601310000|2020-11-17 08:21:50|17726.24|17726.24|17724.53|17724.53|17726.24|17726.24|17720.59|17720.59|0
1605601320000|2020-11-17 08:22:00|17718.88|17718.88|17713.6|17713.6|17720.6|17720.6|17713.6|17713.6|0
1605601330000|2020-11-17 08:22:10|17711.79|17711.79|17709.65|17709.65|17711.79|17711.79|17709.65|17709.65|0
1605601340000|2020-11-17 08:22:20|17709.21|17709.21|17709.21|17709.21|17709.21|17709.21|17709.21|17709.21|0
1605601350000|2020-11-17 08:22:30|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|0
1605601360000|2020-11-17 08:22:40|17706.39|17706.39|17706.39|17706.39|17706.39|17706.39|17706.39|17706.39|0
1605601370000|2020-11-17 08:22:50|17707.1|17707.1|17707.1|17707.1|17707.1|17707.1|17707.1|17707.1|0
1605601380000|2020-11-17 08:23:00|17712.75|17712.75|17718.8|17718.8|17718.8|17718.8|17712.75|17712.75|0
1605601390000|2020-11-17 08:23:10|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|0
1605601420000|2020-11-17 08:23:40|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1605601440000|2020-11-17 08:24:00|17716.88|17716.88|17719.8|17719.8|17720.11|17720.11|17716.88|17716.88|0
1605601450000|2020-11-17 08:24:10|17720.21|17720.21|17720.61|17720.61|17720.61|17720.61|17720.21|17720.21|0
1605601460000|2020-11-17 08:24:20|17721.52|17721.52|17722.71|17722.71|17722.71|17722.71|17721.52|17721.52|0
1605601480000|2020-11-17 08:24:40|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|0
1605601490000|2020-11-17 08:24:50|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|0
1605601500000|2020-11-17 08:25:00|17721.91|17721.91|17737.07|17737.07|17737.07|17737.07|17721.91|17721.91|0
1605601510000|2020-11-17 08:25:10|17742.72|17742.72|17743.58|17743.58|17744.03|17744.03|17742.72|17742.72|0
1605601520000|2020-11-17 08:25:20|17742.77|17742.77|17746.43|17746.43|17749.25|17749.25|17742.77|17742.77|0
1605601530000|2020-11-17 08:25:30|17746.67|17746.67|17746.67|17746.67|17746.67|17746.67|17746.67|17746.67|0
1605601540000|2020-11-17 08:25:40|17746.22|17746.22|17746.62|17746.62|17746.62|17746.62|17746.22|17746.22|0
1605601550000|2020-11-17 08:25:50|17746.13|17746.13|17745.23|17745.23|17746.13|17746.13|17745.23|17745.23|0
1605601560000|2020-11-17 08:26:00|17742.4|17742.4|17738.01|17738.01|17742.4|17742.4|17738.01|17738.01|0
1605601570000|2020-11-17 08:26:10|17736.79|17736.79|17733.89|17733.89|17736.79|17736.79|17733.89|17733.89|0
1605601580000|2020-11-17 08:26:20|17732.08|17732.08|17730.53|17730.53|17732.08|17732.08|17730.53|17730.53|0
1605601590000|2020-11-17 08:26:30|17730.12|17730.12|17730.12|17730.12|17730.12|17730.12|17730.12|17730.12|0
1605601610000|2020-11-17 08:26:50|17730.58|17730.58|17728.46|17728.46|17730.58|17730.58|17728.46|17728.46|0
1605601620000|2020-11-17 08:27:00|17728.91|17728.91|17728.61|17728.61|17729.32|17729.32|17728.61|17728.61|0
1605601630000|2020-11-17 08:27:10|17729.51|17729.51|17729.92|17729.92|17729.92|17729.92|17729.51|17729.51|0
1605601660000|2020-11-17 08:27:40|17729.47|17729.47|17727.59|17727.59|17729.47|17729.47|17727.59|17727.59|0
1605601670000|2020-11-17 08:27:50|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|0
1605601680000|2020-11-17 08:28:00|17724.96|17724.96|17723.39|17723.39|17726.22|17726.22|17723.39|17723.39|0
1605601710000|2020-11-17 08:28:30|17720.57|17720.57|17721.08|17721.08|17721.08|17721.08|17720.57|17720.57|0
1605601740000|2020-11-17 08:29:00|17720.27|17720.27|17720.33|17720.33|17720.78|17720.78|17720.27|17720.27|0
1605601750000|2020-11-17 08:29:10|17723.16|17723.16|17726.39|17726.39|17726.39|17726.39|17723.16|17723.16|0
1605601760000|2020-11-17 08:29:20|17732.04|17732.04|17732.44|17732.44|17732.44|17732.44|17732.04|17732.04|0
1605601770000|2020-11-17 08:29:30|17731.61|17731.61|17731.16|17731.16|17732.07|17732.07|17731.16|17731.16|0
1605601800000|2020-11-17 08:30:00|17732.97|17732.97|17732.97|17732.97|17732.97|17732.97|17732.97|17732.97|0
1605601810000|2020-11-17 08:30:10|17732.57|17732.57|17732.57|17732.57|17732.57|17732.57|17732.57|17732.57|0
1605601820000|2020-11-17 08:30:20|17731.54|17731.54|17727.28|17727.28|17731.8|17731.8|17727.28|17727.28|0
1605601830000|2020-11-17 08:30:30|17726.83|17726.83|17735.3|17735.3|17735.3|17735.3|17726.83|17726.83|0
1605601850000|2020-11-17 08:30:50|17735.05|17735.05|17734.03|17734.03|17735.05|17735.05|17734.03|17734.03|0
1605601860000|2020-11-17 08:31:00|17734.29|17734.29|17734.29|17734.29|17734.29|17734.29|17734.29|17734.29|0
1605601880000|2020-11-17 08:31:20|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|17733.88|0
1605601890000|2020-11-17 08:31:30|17733.48|17733.48|17730.65|17730.65|17733.48|17733.48|17730.65|17730.65|0
1605601900000|2020-11-17 08:31:40|17727.83|17727.83|17729.9|17729.9|17730.65|17730.65|17727.83|17727.83|0
1605601920000|2020-11-17 08:32:00|17732.72|17732.72|17729.65|17729.65|17732.72|17732.72|17729.65|17729.65|0
1605601930000|2020-11-17 08:32:10|17728.72|17728.72|17729.82|17729.82|17730.05|17730.05|17728.72|17728.72|0
1605601940000|2020-11-17 08:32:20|17729.33|17729.33|17730.07|17730.07|17730.07|17730.07|17729.33|17729.33|0
1605601950000|2020-11-17 08:32:30|17730.47|17730.47|17732.9|17732.9|17732.9|17732.9|17730.47|17730.47|0
1605601960000|2020-11-17 08:32:40|17730.07|17730.07|17734.37|17734.37|17734.37|17734.37|17729.93|17729.93|0
1605601970000|2020-11-17 08:32:50|17735.1|17735.1|17736.2|17736.2|17736.2|17736.2|17735.1|17735.1|0
1605601980000|2020-11-17 08:33:00|17739.03|17739.03|17736.66|17736.66|17739.48|17739.48|17736.66|17736.66|0
1605602000000|2020-11-17 08:33:20|17735.27|17735.27|17740.65|17740.65|17740.65|17740.65|17735|17735|0
1605602010000|2020-11-17 08:33:30|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|17739.54|0
1605602020000|2020-11-17 08:33:40|17739.99|17739.99|17736.72|17736.72|17739.99|17739.99|17736.72|17736.72|0
1605602030000|2020-11-17 08:33:50|17737.53|17737.53|17738.31|17738.31|17738.31|17738.31|17737.53|17737.53|0
1605602040000|2020-11-17 08:34:00|17735.48|17735.48|17735.89|17735.89|17736.38|17736.38|17735.48|17735.48|0
1605602050000|2020-11-17 08:34:10|17738.71|17738.71|17745.1|17745.1|17745.39|17745.39|17738.71|17738.71|0
1605602070000|2020-11-17 08:34:30|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|17751.15|0
1605602080000|2020-11-17 08:34:40|17752.96|17752.96|17754.13|17754.13|17754.13|17754.13|17752.96|17752.96|0
1605602090000|2020-11-17 08:34:50|17753.67|17753.67|17753.56|17753.56|17753.79|17753.79|17753.56|17753.56|0
1605602100000|2020-11-17 08:35:00|17752.66|17752.66|17752.66|17752.66|17752.66|17752.66|17752.66|17752.66|0
1605602110000|2020-11-17 08:35:10|17749.83|17749.83|17749.83|17749.83|17749.83|17749.83|17749.83|17749.83|0
1605602120000|2020-11-17 08:35:20|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|0
1605602130000|2020-11-17 08:35:30|17746.2|17746.2|17743.37|17743.37|17746.2|17746.2|17743.37|17743.37|0
1605602150000|2020-11-17 08:35:50|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|0
1605602160000|2020-11-17 08:36:00|17739.99|17739.99|17738.32|17738.32|17739.99|17739.99|17735.49|17735.49|0
1605602170000|2020-11-17 08:36:10|17736.7|17736.7|17743.63|17743.63|17743.63|17743.63|17736.37|17736.37|0
1605602180000|2020-11-17 08:36:20|17742.28|17742.28|17745.43|17745.43|17745.43|17745.43|17742.28|17742.28|0
1605602220000|2020-11-17 08:37:00|17745.32|17745.32|17745.32|17745.32|17745.32|17745.32|17745.32|17745.32|0
1605602230000|2020-11-17 08:37:10|17742.5|17742.5|17742.5|17742.5|17742.5|17742.5|17742.5|17742.5|0
1605602240000|2020-11-17 08:37:20|17741.59|17741.59|17742.5|17742.5|17742.5|17742.5|17741.59|17741.59|0
1605602260000|2020-11-17 08:37:40|17743.54|17743.54|17742.73|17742.73|17743.54|17743.54|17742.73|17742.73|0
1605602270000|2020-11-17 08:37:50|17748.38|17748.38|17748.38|17748.38|17748.38|17748.38|17748.38|17748.38|0
1605602290000|2020-11-17 08:38:10|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|0
1605602310000|2020-11-17 08:38:30|17746.57|17746.57|17746.57|17746.57|17746.57|17746.57|17746.57|17746.57|0
1605602320000|2020-11-17 08:38:40|17746.16|17746.16|17746.97|17746.97|17746.97|17746.97|17746.16|17746.16|0
1605602330000|2020-11-17 08:38:50|17745.55|17745.55|17743.06|17743.06|17745.55|17745.55|17743.06|17743.06|0
1605602340000|2020-11-17 08:39:00|17745.89|17745.89|17748.71|17748.71|17748.71|17748.71|17745.89|17745.89|0
1605602360000|2020-11-17 08:39:20|17748.16|17748.16|17747.04|17747.04|17748.16|17748.16|17746.24|17746.24|0
1605602370000|2020-11-17 08:39:30|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|0
1605602380000|2020-11-17 08:39:40|17745.29|17745.29|17745.03|17745.03|17745.29|17745.29|17745.03|17745.03|0
1605602410000|2020-11-17 08:40:10|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|17745.74|0
1605602420000|2020-11-17 08:40:20|17751.39|17751.39|17751.65|17751.65|17751.65|17751.65|17751.39|17751.39|0
1605602430000|2020-11-17 08:40:30|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|0
1605602450000|2020-11-17 08:40:50|17752.74|17752.74|17754.05|17754.05|17754.05|17754.05|17752.74|17752.74|0
1605602460000|2020-11-17 08:41:00|17753.77|17753.77|17752.96|17752.96|17753.77|17753.77|17752.96|17752.96|0
1605602470000|2020-11-17 08:41:10|17754.04|17754.04|17754.3|17754.3|17754.3|17754.3|17754.04|17754.04|0
1605602480000|2020-11-17 08:41:20|17753.89|17753.89|17753.75|17753.75|17753.89|17753.89|17753.49|17753.49|0
1605602490000|2020-11-17 08:41:30|17754.15|17754.15|17754.15|17754.15|17754.15|17754.15|17754.15|17754.15|0
1605602520000|2020-11-17 08:42:00|17753.25|17753.25|17753.25|17753.25|17753.25|17753.25|17753.25|17753.25|0
1605602530000|2020-11-17 08:42:10|17754.46|17754.46|17754.55|17754.55|17754.95|17754.95|17754.46|17754.46|0
1605602540000|2020-11-17 08:42:20|17754.1|17754.1|17752.15|17752.15|17754.1|17754.1|17752.15|17752.15|0
1605602560000|2020-11-17 08:42:40|17763.45|17763.45|17763.97|17763.97|17763.97|17763.97|17763.45|17763.45|0
1605602570000|2020-11-17 08:42:50|17763.73|17763.73|17766.87|17766.87|17766.87|17766.87|17763.73|17763.73|0
1605602610000|2020-11-17 08:43:30|17767.77|17767.77|17767.64|17767.64|17768.05|17768.05|17767.64|17767.64|0
1605602630000|2020-11-17 08:43:50|17767.24|17767.24|17766.12|17766.12|17767.24|17767.24|17766.12|17766.12|0
1605602640000|2020-11-17 08:44:00|17765.85|17765.85|17765.39|17765.39|17765.85|17765.85|17765.39|17765.39|0
1605602650000|2020-11-17 08:44:10|17764.68|17764.68|17766.33|17766.33|17766.33|17766.33|17764.68|17764.68|0
1605602660000|2020-11-17 08:44:20|17767.56|17767.56|17770.79|17770.79|17770.79|17770.79|17767.56|17767.56|0
1605602670000|2020-11-17 08:44:30|17770.39|17770.39|17773.43|17773.43|17774.17|17774.17|17770.39|17770.39|0
1605602680000|2020-11-17 08:44:40|17776.25|17776.25|17776.25|17776.25|17776.25|17776.25|17775.85|17775.85|0
1605602690000|2020-11-17 08:44:50|17776.66|17776.66|17781.88|17781.88|17781.88|17781.88|17776.66|17776.66|0
1605602700000|2020-11-17 08:45:00|17782.4|17782.4|17782.4|17782.4|17782.4|17782.4|17782.4|17782.4|0
1605602710000|2020-11-17 08:45:10|17782.86|17782.86|17782.86|17782.86|17782.86|17782.86|17782.86|17782.86|0
1605602720000|2020-11-17 08:45:20|17783.31|17783.31|17782.5|17782.5|17783.31|17783.31|17782.5|17782.5|0
1605602740000|2020-11-17 08:45:40|17785.32|17785.32|17785.32|17785.32|17785.32|17785.32|17785.32|17785.32|0
1605602750000|2020-11-17 08:45:50|17784.51|17784.51|17784.51|17784.51|17784.51|17784.51|17784.51|17784.51|0
1605602760000|2020-11-17 08:46:00|17783.12|17783.12|17782.92|17782.92|17783.12|17783.12|17782.46|17782.46|0
1605602780000|2020-11-17 08:46:20|17786.36|17786.36|17786.36|17786.36|17786.36|17786.36|17786.36|17786.36|0
1605602790000|2020-11-17 08:46:30|17786.88|17786.88|17789.23|17789.23|17789.23|17789.23|17786.88|17786.88|0
1605602800000|2020-11-17 08:46:40|17789.94|17789.94|17789.94|17789.94|17789.94|17789.94|17789.94|17789.94|0
1605602810000|2020-11-17 08:46:50|17790.2|17790.2|17790.71|17790.71|17790.71|17790.71|17790.2|17790.2|0
1605602820000|2020-11-17 08:47:00|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|0
1605602840000|2020-11-17 08:47:20|17792.17|17792.17|17792.17|17792.17|17792.17|17792.17|17792.17|17792.17|0
1605602850000|2020-11-17 08:47:30|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|17800.65|0
1605602860000|2020-11-17 08:47:40|17799.82|17799.82|17800.09|17800.09|17800.09|17800.09|17799.82|17799.82|0
1605602870000|2020-11-17 08:47:50|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17799.76|17799.76|0
1605602880000|2020-11-17 08:48:00|17799.76|17799.76|17798.34|17798.34|17799.76|17799.76|17798.34|17798.34|0
1605602900000|2020-11-17 08:48:20|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|0
1605602910000|2020-11-17 08:48:30|17796.4|17796.4|17799.31|17799.31|17799.31|17799.31|17796.4|17796.4|0
1605602920000|2020-11-17 08:48:40|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|0
1605602940000|2020-11-17 08:49:00|17800.72|17800.72|17812.47|17812.47|17812.47|17812.47|17800.72|17800.72|0
1605602950000|2020-11-17 08:49:10|17812.07|17812.07|17811.26|17811.26|17812.07|17812.07|17811.26|17811.26|0
1605602980000|2020-11-17 08:49:40|17811.66|17811.66|17812.4|17812.4|17812.4|17812.4|17808.56|17808.56|0
1605602990000|2020-11-17 08:49:50|17812.67|17812.67|17816.42|17816.42|17816.47|17816.47|17812.67|17812.67|0
1605603000000|2020-11-17 08:50:00|17819.25|17819.25|17824.64|17824.64|17824.64|17824.64|17819.25|17819.25|0
1605603010000|2020-11-17 08:50:10|17825.04|17825.04|17822.49|17822.49|17825.04|17825.04|17822.22|17822.22|0
1605603020000|2020-11-17 08:50:20|17828.95|17828.95|17830.76|17830.76|17833.59|17833.59|17828.95|17828.95|0
1605603040000|2020-11-17 08:50:40|17830.36|17830.36|17828.22|17828.22|17830.36|17830.36|17828.22|17828.22|0
1605603050000|2020-11-17 08:50:50|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|0
1605603060000|2020-11-17 08:51:00|17830.33|17830.33|17835.98|17835.98|17835.98|17835.98|17830.33|17830.33|0
1605603070000|2020-11-17 08:51:10|17830.33|17830.33|17830.33|17830.33|17833.16|17833.16|17830.33|17830.33|0
1605603080000|2020-11-17 08:51:20|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|0
1605603090000|2020-11-17 08:51:30|17828.41|17828.41|17827.96|17827.96|17828.41|17828.41|17827.96|17827.96|0
1605603120000|2020-11-17 08:52:00|17827.22|17827.22|17820.97|17820.97|17827.22|17827.22|17820.97|17820.97|0
1605603130000|2020-11-17 08:52:10|17826.62|17826.62|17829.45|17829.45|17829.45|17829.45|17826.62|17826.62|0
1605603140000|2020-11-17 08:52:20|17829.18|17829.18|17827.44|17827.44|17829.71|17829.71|17827.44|17827.44|0
1605603150000|2020-11-17 08:52:30|17827.19|17827.19|17825.72|17825.72|17827.19|17827.19|17825.72|17825.72|0
1605603170000|2020-11-17 08:52:50|17825.19|17825.19|17824.92|17824.92|17825.19|17825.19|17824.92|17824.92|0
1605603180000|2020-11-17 08:53:00|17822.09|17822.09|17824.33|17824.33|17827.73|17827.73|17822.08|17822.08|0
1605603190000|2020-11-17 08:53:10|17826.25|17826.25|17825.97|17825.97|17826.25|17826.25|17825.97|17825.97|0
1605603200000|2020-11-17 08:53:20|17825.52|17825.52|17825.78|17825.78|17825.78|17825.78|17825.52|17825.52|0
1605603210000|2020-11-17 08:53:30|17824.97|17824.97|17824.97|17824.97|17824.97|17824.97|17824.97|17824.97|0
1605603220000|2020-11-17 08:53:40|17822.14|17822.14|17822.14|17822.14|17822.14|17822.14|17822.14|17822.14|0
1605603230000|2020-11-17 08:53:50|17827.79|17827.79|17827.79|17827.79|17827.79|17827.79|17827.34|17827.34|0
1605603240000|2020-11-17 08:54:00|17826.89|17826.89|17826.61|17826.61|17826.89|17826.89|17826.61|17826.61|0
1605603280000|2020-11-17 08:54:40|17825.19|17825.19|17825.19|17825.19|17825.19|17825.19|17825.19|17825.19|0
1605603300000|2020-11-17 08:55:00|17828.01|17828.01|17827.61|17827.61|17828.01|17828.01|17827.61|17827.61|0
1605603320000|2020-11-17 08:55:20|17827.35|17827.35|17818.88|17818.88|17827.35|17827.35|17818.88|17818.88|0
1605603330000|2020-11-17 08:55:30|17816.05|17816.05|17813.23|17813.23|17816.05|17816.05|17813.23|17813.23|0
1605603350000|2020-11-17 08:55:50|17807.58|17807.58|17808.39|17808.39|17808.39|17808.39|17807.58|17807.58|0
1605603360000|2020-11-17 08:56:00|17807.34|17807.34|17806.94|17806.94|17807.34|17807.34|17806.94|17806.94|0
1605603370000|2020-11-17 08:56:10|17806.71|17806.71|17806.25|17806.25|17806.71|17806.71|17806.25|17806.25|0
1605603380000|2020-11-17 08:56:20|17806|17806|17805.75|17805.75|17806|17806|17805.75|17805.75|0
1605603390000|2020-11-17 08:56:30|17802.11|17802.11|17804.52|17804.52|17804.52|17804.52|17802.11|17802.11|0
1605603400000|2020-11-17 08:56:40|17804.26|17804.26|17803.86|17803.86|17804.26|17804.26|17803.86|17803.86|0
1605603410000|2020-11-17 08:56:50|17804.26|17804.26|17804.26|17804.26|17804.26|17804.26|17804.26|17804.26|0
1605603420000|2020-11-17 08:57:00|17805|17805|17804.99|17804.99|17805|17805|17804.5|17804.5|0
1605603430000|2020-11-17 08:57:10|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|17807.82|0
1605603440000|2020-11-17 08:57:20|17804.99|17804.99|17802.17|17802.17|17804.99|17804.99|17802.17|17802.17|0
1605603460000|2020-11-17 08:57:40|17799.34|17799.34|17800.05|17800.05|17800.05|17800.05|17799.34|17799.34|0
1605603480000|2020-11-17 08:58:00|17801.41|17801.41|17805.6|17805.6|17805.6|17805.6|17801.41|17801.41|0
1605603490000|2020-11-17 08:58:10|17805.37|17805.37|17808.19|17808.19|17808.19|17808.19|17805.37|17805.37|0
1605603500000|2020-11-17 08:58:20|17807.28|17807.28|17805.43|17805.43|17807.28|17807.28|17805.43|17805.43|0
1605603510000|2020-11-17 08:58:30|17806.64|17806.64|17806.64|17806.64|17806.64|17806.64|17806.64|17806.64|0
1605603520000|2020-11-17 08:58:40|17806.24|17806.24|17806.13|17806.13|17806.24|17806.24|17806.13|17806.13|0
1605603530000|2020-11-17 08:58:50|17806.02|17806.02|17805.7|17805.7|17806.53|17806.53|17805.7|17805.7|0
1605603540000|2020-11-17 08:59:00|17797.22|17797.22|17793.99|17793.99|17797.22|17797.22|17791.17|17791.17|0
1605603550000|2020-11-17 08:59:10|17796.82|17796.82|17797.6|17797.6|17797.6|17797.6|17796.82|17796.82|0
1605603570000|2020-11-17 08:59:30|17798.98|17798.98|17801.1|17801.1|17801.1|17801.1|17798.98|17798.98|0
1605603580000|2020-11-17 08:59:40|17801.51|17801.51|17803|17803|17803|17803|17801.51|17801.51|0
1605603590000|2020-11-17 08:59:50|17803.26|17803.26|17803.26|17803.26|17803.26|17803.26|17803.26|17803.26|0
1605603610000|2020-11-17 09:00:10|17803.67|17803.67|17818.09|17818.09|17818.09|17818.09|17803.67|17803.67|0
1605603620000|2020-11-17 09:00:20|17821.13|17821.13|17821.94|17821.94|17821.94|17821.94|17821.13|17821.13|0
1605603630000|2020-11-17 09:00:30|17821.54|17821.54|17820.18|17820.18|17821.54|17821.54|17820.18|17820.18|0
1605603650000|2020-11-17 09:00:50|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|0
1605603670000|2020-11-17 09:01:10|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|0
1605603690000|2020-11-17 09:01:30|17824.24|17824.24|17832.71|17832.71|17835.54|17835.54|17824.24|17824.24|0
1605603700000|2020-11-17 09:01:40|17834.07|17834.07|17834.07|17834.07|17834.07|17834.07|17834.07|17834.07|0
1605603710000|2020-11-17 09:01:50|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|0
1605603730000|2020-11-17 09:02:10|17832.67|17832.67|17833.41|17833.41|17833.65|17833.65|17832.67|17832.67|0
1605603740000|2020-11-17 09:02:20|17833.65|17833.65|17833.25|17833.25|17834.06|17834.06|17833.25|17833.25|0
1605603760000|2020-11-17 09:02:40|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|17833.77|0
1605603780000|2020-11-17 09:03:00|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|0
1605603790000|2020-11-17 09:03:10|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|0
1605603800000|2020-11-17 09:03:20|17834.97|17834.97|17837.59|17837.59|17837.59|17837.59|17834.97|17834.97|0
1605603810000|2020-11-17 09:03:30|17838.4|17838.4|17837.88|17837.88|17838.4|17838.4|17837.88|17837.88|0
1605603820000|2020-11-17 09:03:40|17838.11|17838.11|17835.49|17835.49|17838.11|17838.11|17835.49|17835.49|0
1605603840000|2020-11-17 09:04:00|17836.3|17836.3|17832.81|17832.81|17836.3|17836.3|17832.81|17832.81|0
1605603850000|2020-11-17 09:04:10|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|0
1605603860000|2020-11-17 09:04:20|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|0
1605603870000|2020-11-17 09:04:30|17833.73|17833.73|17835.09|17835.09|17835.09|17835.09|17833.73|17833.73|0
1605603880000|2020-11-17 09:04:40|17840.19|17840.19|17840.3|17840.3|17840.3|17840.3|17840.19|17840.19|0
1605603890000|2020-11-17 09:04:50|17840.19|17840.19|17839.88|17839.88|17840.59|17840.59|17839.88|17839.88|0
1605603910000|2020-11-17 09:05:10|17840.34|17840.34|17840.34|17840.34|17840.34|17840.34|17840.34|17840.34|0
1605603920000|2020-11-17 09:05:20|17839.88|17839.88|17838.91|17838.91|17840.14|17840.14|17838.91|17838.91|0
1605603930000|2020-11-17 09:05:30|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|0
1605603950000|2020-11-17 09:05:50|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|0
1605603960000|2020-11-17 09:06:00|17837.98|17837.98|17840.8|17840.8|17840.8|17840.8|17837.98|17837.98|0
1605603970000|2020-11-17 09:06:10|17839.82|17839.82|17838.58|17838.58|17839.82|17839.82|17838.58|17838.58|0
1605603980000|2020-11-17 09:06:20|17838.33|17838.33|17837.19|17837.19|17838.33|17838.33|17837.19|17837.19|0
1605604000000|2020-11-17 09:06:40|17837.59|17837.59|17843.65|17843.65|17843.65|17843.65|17837.59|17837.59|0
1605604010000|2020-11-17 09:06:50|17843.24|17843.24|17843.65|17843.65|17843.65|17843.65|17843.24|17843.24|0
1605604050000|2020-11-17 09:07:30|17843.24|17843.24|17843.24|17843.24|17843.24|17843.24|17843.24|17843.24|0
1605604060000|2020-11-17 09:07:40|17846.07|17846.07|17846.07|17846.07|17846.07|17846.07|17846.07|17846.07|0
1605604080000|2020-11-17 09:08:00|17846.47|17846.47|17843.14|17843.14|17846.47|17846.47|17843.14|17843.14|0
1605604110000|2020-11-17 09:08:30|17841.33|17841.33|17841.33|17841.33|17841.33|17841.33|17841.33|17841.33|0
1605604120000|2020-11-17 09:08:40|17842.24|17842.24|17842.69|17842.69|17842.69|17842.69|17842.24|17842.24|0
1605604140000|2020-11-17 09:09:00|17839.87|17839.87|17839.34|17839.34|17839.87|17839.87|17839.34|17839.34|0
1605604150000|2020-11-17 09:09:10|17839.8|17839.8|17834.43|17834.43|17839.8|17839.8|17832.15|17832.15|0
1605604170000|2020-11-17 09:09:30|17834.84|17834.84|17828.48|17828.48|17834.84|17834.84|17828.48|17828.48|0
1605604200000|2020-11-17 09:10:00|17831.3|17831.3|17831.98|17831.98|17831.98|17831.98|17831.3|17831.3|0
1605604210000|2020-11-17 09:10:10|17829.16|17829.16|17832.39|17832.39|17832.39|17832.39|17829.16|17829.16|0
1605604220000|2020-11-17 09:10:20|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|0
1605604230000|2020-11-17 09:10:30|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|0
1605604280000|2020-11-17 09:11:20|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|0
1605604300000|2020-11-17 09:11:40|17831.44|17831.44|17831.26|17831.26|17831.44|17831.44|17830.01|17830.01|0
1605604310000|2020-11-17 09:11:50|17830.55|17830.55|17828.87|17828.87|17830.55|17830.55|17828.87|17828.87|0
1605604320000|2020-11-17 09:12:00|17829.27|17829.27|17829.73|17829.73|17829.98|17829.98|17829.27|17829.27|0
1605604340000|2020-11-17 09:12:20|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|0
1605604350000|2020-11-17 09:12:30|17828.54|17828.54|17827.83|17827.83|17828.54|17828.54|17827.83|17827.83|0
1605604360000|2020-11-17 09:12:40|17826.64|17826.64|17826.38|17826.38|17826.64|17826.64|17826.38|17826.38|0
1605604370000|2020-11-17 09:12:50|17827.29|17827.29|17827.29|17827.29|17827.29|17827.29|17827.29|17827.29|0
1605604380000|2020-11-17 09:13:00|17826.38|17826.38|17826.38|17826.38|17826.38|17826.38|17826.38|17826.38|0
1605604390000|2020-11-17 09:13:10|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|0
1605604400000|2020-11-17 09:13:20|17829.61|17829.61|17830.4|17830.4|17830.4|17830.4|17829.61|17829.61|0
1605604410000|2020-11-17 09:13:30|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|0
1605604420000|2020-11-17 09:13:40|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|0
1605604430000|2020-11-17 09:13:50|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|0
1605604440000|2020-11-17 09:14:00|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|17827.32|0
1605604500000|2020-11-17 09:15:00|17827.1|17827.1|17826.39|17826.39|17827.1|17827.1|17826.39|17826.39|0
1605604510000|2020-11-17 09:15:10|17820.74|17820.74|17820.74|17820.74|17820.74|17820.74|17820.74|17820.74|0
1605604530000|2020-11-17 09:15:30|17821.45|17821.45|17829.26|17829.26|17829.92|17829.92|17821.45|17821.45|0
1605604540000|2020-11-17 09:15:40|17829.04|17829.04|17829.04|17829.04|17829.04|17829.04|17829.04|17829.04|0
1605604550000|2020-11-17 09:15:50|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|0
1605604560000|2020-11-17 09:16:00|17830.66|17830.66|17830.66|17830.66|17830.66|17830.66|17830.66|17830.66|0
1605604570000|2020-11-17 09:16:10|17829.75|17829.75|17825.4|17825.4|17829.75|17829.75|17825.4|17825.4|0
1605604600000|2020-11-17 09:16:40|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|0
1605604610000|2020-11-17 09:16:50|17826.13|17826.13|17826.91|17826.91|17826.91|17826.91|17826.13|17826.13|0
1605604620000|2020-11-17 09:17:00|17827.82|17827.82|17820.29|17820.29|17827.82|17827.82|17820.29|17820.29|0
1605604630000|2020-11-17 09:17:10|17817.47|17817.47|17818.19|17818.19|17818.19|17818.19|17814.18|17814.18|0
1605604650000|2020-11-17 09:17:30|17818.6|17818.6|17815.77|17815.77|17818.82|17818.82|17815.77|17815.77|0
1605604670000|2020-11-17 09:17:50|17816.68|17816.68|17816.68|17816.68|17816.68|17816.68|17816.68|17816.68|0
1605604680000|2020-11-17 09:18:00|17817.19|17817.19|17817.19|17817.19|17817.19|17817.19|17817.19|17817.19|0
1605604690000|2020-11-17 09:18:10|17816.79|17816.79|17815.02|17815.02|17816.79|17816.79|17815.02|17815.02|0
1605604700000|2020-11-17 09:18:20|17817.85|17817.85|17814.5|17814.5|17817.85|17817.85|17814.5|17814.5|0
1605604710000|2020-11-17 09:18:30|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|0
1605604720000|2020-11-17 09:18:40|17818.03|17818.03|17815.2|17815.2|17818.03|17818.03|17815.2|17815.2|0
1605604730000|2020-11-17 09:18:50|17814.75|17814.75|17814.04|17814.04|17814.75|17814.75|17814.04|17814.04|0
1605604740000|2020-11-17 09:19:00|17813.59|17813.59|17810.51|17810.51|17813.59|17813.59|17810.51|17810.51|0
1605604750000|2020-11-17 09:19:10|17807.68|17807.68|17807.68|17807.68|17807.68|17807.68|17807.68|17807.68|0
1605604770000|2020-11-17 09:19:30|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|17808.09|0
1605604780000|2020-11-17 09:19:40|17805.26|17805.26|17808.09|17808.09|17808.09|17808.09|17805.26|17805.26|0
1605604790000|2020-11-17 09:19:50|17810.91|17810.91|17817.87|17817.87|17817.87|17817.87|17810.91|17810.91|0
1605604800000|2020-11-17 09:20:00|17818.33|17818.33|17821.72|17821.72|17821.72|17821.72|17818.33|17818.33|0
1605604810000|2020-11-17 09:20:10|17821.31|17821.31|17823.86|17823.86|17823.86|17823.86|17821.31|17821.31|0
1605604820000|2020-11-17 09:20:20|17825.28|17825.28|17826.5|17826.5|17826.5|17826.5|17825.28|17825.28|0
1605604830000|2020-11-17 09:20:30|17827.21|17827.21|17831.04|17831.04|17831.04|17831.04|17826.4|17826.4|0
1605604840000|2020-11-17 09:20:40|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|17828.21|0
1605604870000|2020-11-17 09:21:10|17828.67|17828.67|17829.92|17829.92|17830.15|17830.15|17828.67|17828.67|0
1605604880000|2020-11-17 09:21:20|17830.38|17830.38|17836.03|17836.03|17838.86|17838.86|17830.38|17830.38|0
1605604890000|2020-11-17 09:21:30|17835.75|17835.75|17835.75|17835.75|17836.66|17836.66|17835.75|17835.75|0
1605604900000|2020-11-17 09:21:40|17837.18|17837.18|17844.7|17844.7|17845.1|17845.1|17837.18|17837.18|0
1605604910000|2020-11-17 09:21:50|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|0
1605604930000|2020-11-17 09:22:10|17846.31|17846.31|17846.31|17846.31|17846.31|17846.31|17846.31|17846.31|0
1605604940000|2020-11-17 09:22:20|17846.71|17846.71|17847.12|17847.12|17847.12|17847.12|17846.71|17846.71|0
1605604950000|2020-11-17 09:22:30|17846.67|17846.67|17843.69|17843.69|17846.67|17846.67|17843.69|17843.69|0
1605604960000|2020-11-17 09:22:40|17842.98|17842.98|17842.26|17842.26|17842.98|17842.98|17842.26|17842.26|0
1605604970000|2020-11-17 09:22:50|17841.45|17841.45|17841.58|17841.58|17841.58|17841.58|17841.34|17841.34|0
1605604980000|2020-11-17 09:23:00|17838.75|17838.75|17835.93|17835.93|17838.75|17838.75|17835.93|17835.93|0
1605604990000|2020-11-17 09:23:10|17837.84|17837.84|17838.3|17838.3|17838.3|17838.3|17837.84|17837.84|0
1605605000000|2020-11-17 09:23:20|17837.49|17837.49|17837.79|17837.79|17838.04|17838.04|17837.49|17837.49|0
1605605010000|2020-11-17 09:23:30|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|0
1605605030000|2020-11-17 09:23:50|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|17840.09|0
1605605040000|2020-11-17 09:24:00|17834.44|17834.44|17832.07|17832.07|17834.44|17834.44|17831.61|17831.61|0
1605605050000|2020-11-17 09:24:10|17831.61|17831.61|17830.4|17830.4|17831.61|17831.61|17830.4|17830.4|0
1605605060000|2020-11-17 09:24:20|17830.17|17830.17|17830.4|17830.4|17830.4|17830.4|17830.17|17830.17|0
1605605080000|2020-11-17 09:24:40|17829.99|17829.99|17829.99|17829.99|17829.99|17829.99|17829.99|17829.99|0
1605605090000|2020-11-17 09:24:50|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|17830.4|0
1605605100000|2020-11-17 09:25:00|17827.57|17827.57|17827.83|17827.83|17827.83|17827.83|17827.57|17827.57|0
1605605120000|2020-11-17 09:25:20|17828.28|17828.28|17824.89|17824.89|17828.95|17828.95|17821.45|17821.45|0
1605605130000|2020-11-17 09:25:30|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|0
1605605140000|2020-11-17 09:25:40|17827.99|17827.99|17825.67|17825.67|17828.5|17828.5|17825.67|17825.67|0
1605605170000|2020-11-17 09:26:10|17820.08|17820.08|17819.62|17819.62|17820.08|17820.08|17819.62|17819.62|0
1605605180000|2020-11-17 09:26:20|17819.17|17819.17|17819.17|17819.17|17819.17|17819.17|17819.17|17819.17|0
1605605190000|2020-11-17 09:26:30|17816.35|17816.35|17816.35|17816.35|17816.35|17816.35|17816.35|17816.35|0
1605605200000|2020-11-17 09:26:40|17813.52|17813.52|17813.52|17813.52|17813.52|17813.52|17813.52|17813.52|0
1605605210000|2020-11-17 09:26:50|17810.7|17810.7|17809.29|17809.29|17810.7|17810.7|17809.29|17809.29|0
1605605220000|2020-11-17 09:27:00|17809.74|17809.74|17809.9|17809.9|17809.9|17809.9|17809.5|17809.5|0
1605605240000|2020-11-17 09:27:20|17807.08|17807.08|17806.34|17806.34|17807.08|17807.08|17806.34|17806.34|0
1605605260000|2020-11-17 09:27:40|17806.6|17806.6|17806.6|17806.6|17806.6|17806.6|17806.6|17806.6|0
1605605270000|2020-11-17 09:27:50|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|0
1605605290000|2020-11-17 09:28:10|17804.27|17804.27|17807.28|17807.28|17807.28|17807.28|17804.27|17804.27|0
1605605300000|2020-11-17 09:28:20|17806.5|17806.5|17809.32|17809.32|17809.32|17809.32|17806.5|17806.5|0
1605605330000|2020-11-17 09:28:50|17806.5|17806.5|17803.67|17803.67|17806.5|17806.5|17803.67|17803.67|0
1605605340000|2020-11-17 09:29:00|17802.77|17802.77|17801.41|17801.41|17802.77|17802.77|17801.41|17801.41|0
1605605350000|2020-11-17 09:29:10|17801.13|17801.13|17800.58|17800.58|17801.13|17801.13|17800.58|17800.58|0
1605605370000|2020-11-17 09:29:30|17800.17|17800.17|17800.17|17800.17|17800.17|17800.17|17800.17|17800.17|0
1605605380000|2020-11-17 09:29:40|17797.35|17797.35|17800.17|17800.17|17800.17|17800.17|17797.35|17797.35|0
1605605390000|2020-11-17 09:29:50|17799.46|17799.46|17799.81|17799.81|17799.81|17799.81|17799.46|17799.46|0
1605605400000|2020-11-17 09:30:00|17800.98|17800.98|17802.69|17802.69|17802.69|17802.69|17799.97|17799.97|0
1605605420000|2020-11-17 09:30:20|17802.23|17802.23|17798.41|17798.41|17802.23|17802.23|17798.15|17798.15|0
1605605430000|2020-11-17 09:30:30|17798|17798|17797.78|17797.78|17798|17798|17797.78|17797.78|0
1605605440000|2020-11-17 09:30:40|17798.04|17798.04|17798.85|17798.85|17798.85|17798.85|17798.04|17798.04|0
1605605460000|2020-11-17 09:31:00|17798.59|17798.59|17798.59|17798.59|17798.59|17798.59|17798.59|17798.59|0
1605605470000|2020-11-17 09:31:10|17795.77|17795.77|17792.7|17792.7|17795.77|17795.77|17792.7|17792.7|0
1605605480000|2020-11-17 09:31:20|17791.99|17791.99|17792.44|17792.44|17792.44|17792.44|17791.99|17791.99|0
1605605510000|2020-11-17 09:31:50|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|0
1605605530000|2020-11-17 09:32:10|17791.92|17791.92|17788.58|17788.58|17791.92|17791.92|17788.31|17788.31|0
1605605540000|2020-11-17 09:32:20|17791.41|17791.41|17791.41|17791.41|17791.41|17791.41|17791.41|17791.41|0
1605605550000|2020-11-17 09:32:30|17788.12|17788.12|17789.46|17789.46|17789.46|17789.46|17786.38|17786.38|0
1605605560000|2020-11-17 09:32:40|17789.2|17789.2|17789.2|17789.2|17789.2|17789.2|17789.2|17789.2|0
1605605580000|2020-11-17 09:33:00|17789.61|17789.61|17789.61|17789.61|17789.61|17789.61|17789.61|17789.61|0
1605605590000|2020-11-17 09:33:10|17790.01|17790.01|17790.01|17790.01|17790.01|17790.01|17790.01|17790.01|0
1605605600000|2020-11-17 09:33:20|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|0
1605605610000|2020-11-17 09:33:30|17783.65|17783.65|17783.91|17783.91|17783.91|17783.91|17783.13|17783.13|0
1605605620000|2020-11-17 09:33:40|17784.37|17784.37|17781.11|17781.11|17784.65|17784.65|17781.11|17781.11|0
1605605630000|2020-11-17 09:33:50|17781.8|17781.8|17784.01|17784.01|17784.01|17784.01|17781.8|17781.8|0
1605605640000|2020-11-17 09:34:00|17781.18|17781.18|17783.36|17783.36|17783.36|17783.36|17781.18|17781.18|0
1605605650000|2020-11-17 09:34:10|17784.72|17784.72|17785.67|17785.67|17785.67|17785.67|17784.27|17784.27|0
1605605660000|2020-11-17 09:34:20|17782.84|17782.84|17783.12|17783.12|17783.12|17783.12|17782.84|17782.84|0
1605605670000|2020-11-17 09:34:30|17780.29|17780.29|17783.34|17783.34|17783.34|17783.34|17780.29|17780.29|0
1605605690000|2020-11-17 09:34:50|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|0
1605605700000|2020-11-17 09:35:00|17780.92|17780.92|17780.92|17780.92|17780.92|17780.92|17780.92|17780.92|0
1605605710000|2020-11-17 09:35:10|17781.18|17781.18|17784.62|17784.62|17784.62|17784.62|17780.46|17780.46|0
1605605730000|2020-11-17 09:35:30|17784.87|17784.87|17784.14|17784.14|17785.13|17785.13|17783.9|17783.9|0
1605605740000|2020-11-17 09:35:40|17781.32|17781.32|17780.61|17780.61|17781.32|17781.32|17780.61|17780.61|0
1605605750000|2020-11-17 09:35:50|17778.8|17778.8|17778.8|17778.8|17778.8|17778.8|17778.8|17778.8|0
1605605760000|2020-11-17 09:36:00|17775.97|17775.97|17776.52|17776.52|17776.52|17776.52|17775.97|17775.97|0
1605605770000|2020-11-17 09:36:10|17778.85|17778.85|17779.37|17779.37|17779.37|17779.37|17778.85|17778.85|0
1605605780000|2020-11-17 09:36:20|17777.24|17777.24|17774.55|17774.55|17777.24|17777.24|17774.55|17774.55|0
1605605790000|2020-11-17 09:36:30|17771.73|17771.73|17771.73|17771.73|17771.73|17771.73|17771.73|17771.73|0
1605605810000|2020-11-17 09:36:50|17768.9|17768.9|17768.9|17768.9|17768.9|17768.9|17768.9|17768.9|0
1605605830000|2020-11-17 09:37:10|17771.73|17771.73|17771.73|17771.73|17771.73|17771.73|17771.73|17771.73|0
1605605840000|2020-11-17 09:37:20|17772.53|17772.53|17773.58|17773.58|17773.58|17773.58|17772.53|17772.53|0
1605605860000|2020-11-17 09:37:40|17774.07|17774.07|17781.46|17781.46|17781.46|17781.46|17774.07|17774.07|0
1605605870000|2020-11-17 09:37:50|17782.2|17782.2|17783.68|17783.68|17783.68|17783.68|17782.2|17782.2|0
1605605880000|2020-11-17 09:38:00|17784.14|17784.14|17784.27|17784.27|17785.76|17785.76|17782.94|17782.94|0
1605605890000|2020-11-17 09:38:10|17784.49|17784.49|17792.68|17792.68|17792.68|17792.68|17784.49|17784.49|0
1605605900000|2020-11-17 09:38:20|17789.86|17789.86|17784.21|17784.21|17789.86|17789.86|17784.21|17784.21|0
1605605920000|2020-11-17 09:38:40|17784.61|17784.61|17785.02|17785.02|17785.02|17785.02|17784.61|17784.61|0
1605605930000|2020-11-17 09:38:50|17785.92|17785.92|17788.53|17788.53|17788.53|17788.53|17785.92|17785.92|0
1605605940000|2020-11-17 09:39:00|17788.79|17788.79|17786.61|17786.61|17789.32|17789.32|17786.49|17786.49|0
1605605950000|2020-11-17 09:39:10|17786.84|17786.84|17786.84|17786.84|17786.84|17786.84|17786.84|17786.84|0
1605605980000|2020-11-17 09:39:40|17787.25|17787.25|17787.25|17787.25|17787.25|17787.25|17787.25|17787.25|0
1605605990000|2020-11-17 09:39:50|17786.79|17786.79|17784.19|17784.19|17787.02|17787.02|17784.19|17784.19|0
1605606000000|2020-11-17 09:40:00|17783.22|17783.22|17786.16|17786.16|17786.16|17786.16|17782.51|17782.51|0
1605606020000|2020-11-17 09:40:20|17786.57|17786.57|17780.61|17780.61|17786.57|17786.57|17780.61|17780.61|0
1605606050000|2020-11-17 09:40:50|17780.16|17780.16|17778.21|17778.21|17780.16|17780.16|17778.21|17778.21|0
1605606060000|2020-11-17 09:41:00|17777.4|17777.4|17776.69|17776.69|17777.4|17777.4|17776.69|17776.69|0
1605606070000|2020-11-17 09:41:10|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|0
1605606080000|2020-11-17 09:41:20|17773.15|17773.15|17773.15|17773.15|17773.15|17773.15|17773.15|17773.15|0
1605606090000|2020-11-17 09:41:30|17775.98|17775.98|17770.49|17770.49|17775.98|17775.98|17770.49|17770.49|0
1605606100000|2020-11-17 09:41:40|17770.89|17770.89|17770.22|17770.22|17770.89|17770.89|17769.97|17769.97|0
1605606110000|2020-11-17 09:41:50|17767.39|17767.39|17767.11|17767.11|17767.39|17767.39|17767.11|17767.11|0
1605606120000|2020-11-17 09:42:00|17766.87|17766.87|17765.06|17765.06|17766.87|17766.87|17765.06|17765.06|0
1605606130000|2020-11-17 09:42:10|17764.34|17764.34|17765.04|17765.04|17765.04|17765.04|17761.94|17761.94|0
1605606140000|2020-11-17 09:42:20|17767.87|17767.87|17765.04|17765.04|17770.69|17770.69|17765.04|17765.04|0
1605606160000|2020-11-17 09:42:40|17763.62|17763.62|17763.62|17763.62|17763.62|17763.62|17763.62|17763.62|0
1605606180000|2020-11-17 09:43:00|17762.76|17762.76|17759.94|17759.94|17762.76|17762.76|17759.94|17759.94|0
1605606190000|2020-11-17 09:43:10|17759.48|17759.48|17759.48|17759.48|17759.48|17759.48|17759.48|17759.48|0
1605606210000|2020-11-17 09:43:30|17756.66|17756.66|17753.6|17753.6|17756.66|17756.66|17753.6|17753.6|0
1605606220000|2020-11-17 09:43:40|17752.79|17752.79|17753.03|17753.03|17753.29|17753.29|17752.79|17752.79|0
1605606230000|2020-11-17 09:43:50|17750.21|17750.21|17752.32|17752.32|17753.03|17753.03|17750.21|17750.21|0
1605606240000|2020-11-17 09:44:00|17751.87|17751.87|17751.87|17751.87|17751.87|17751.87|17751.87|17751.87|0
1605606250000|2020-11-17 09:44:10|17754.69|17754.69|17754.46|17754.46|17754.69|17754.69|17754.46|17754.46|0
1605606260000|2020-11-17 09:44:20|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|17754.91|0
1605606270000|2020-11-17 09:44:30|17754.64|17754.64|17756.37|17756.37|17756.37|17756.37|17754.39|17754.39|0
1605606280000|2020-11-17 09:44:40|17756.77|17756.77|17757.6|17757.6|17757.6|17757.6|17756.77|17756.77|0
1605606290000|2020-11-17 09:44:50|17758.05|17758.05|17761.25|17761.25|17761.5|17761.5|17758.05|17758.05|0
1605606300000|2020-11-17 09:45:00|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|0
1605606320000|2020-11-17 09:45:20|17758.18|17758.18|17755.35|17755.35|17758.18|17758.18|17755.35|17755.35|0
1605606330000|2020-11-17 09:45:30|17754.31|17754.31|17753.23|17753.23|17754.54|17754.54|17753|17753|0
1605606350000|2020-11-17 09:45:50|17753.68|17753.68|17753.68|17753.68|17753.68|17753.68|17753.68|17753.68|0
1605606360000|2020-11-17 09:46:00|17756.51|17756.51|17757.63|17757.63|17758.88|17758.88|17756.05|17756.05|0
1605606370000|2020-11-17 09:46:10|17756.82|17756.82|17757.6|17757.6|17757.6|17757.6|17756.82|17756.82|0
1605606390000|2020-11-17 09:46:30|17758.06|17758.06|17758.06|17758.06|17758.06|17758.06|17758.06|17758.06|0
1605606400000|2020-11-17 09:46:40|17758.85|17758.85|17760.01|17760.01|17760.01|17760.01|17758.85|17758.85|0
1605606410000|2020-11-17 09:46:50|17758.8|17758.8|17758.01|17758.01|17758.8|17758.8|17758.01|17758.01|0
1605606420000|2020-11-17 09:47:00|17757.79|17757.79|17763.3|17763.3|17763.3|17763.3|17757.65|17757.65|0
1605606450000|2020-11-17 09:47:30|17764.34|17764.34|17764.34|17764.34|17764.34|17764.34|17764.34|17764.34|0
1605606470000|2020-11-17 09:47:50|17764.61|17764.61|17762.3|17762.3|17765.13|17765.13|17762.3|17762.3|0
1605606480000|2020-11-17 09:48:00|17759.48|17759.48|17759.48|17759.48|17759.48|17759.48|17759.48|17759.48|0
1605606500000|2020-11-17 09:48:20|17756.65|17756.65|17756.65|17756.65|17756.65|17756.65|17756.65|17756.65|0
1605606510000|2020-11-17 09:48:30|17757.11|17757.11|17755.49|17755.49|17757.11|17757.11|17755.49|17755.49|0
1605606520000|2020-11-17 09:48:40|17755.04|17755.04|17755.04|17755.04|17755.04|17755.04|17755.04|17755.04|0
1605606530000|2020-11-17 09:48:50|17752.21|17752.21|17752.21|17752.21|17752.21|17752.21|17752.21|17752.21|0
1605606540000|2020-11-17 09:49:00|17751.69|17751.69|17749.67|17749.67|17751.69|17751.69|17749.31|17749.31|0
1605606550000|2020-11-17 09:49:10|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|0
1605606560000|2020-11-17 09:49:20|17747.65|17747.65|17744.6|17744.6|17747.65|17747.65|17744.6|17744.6|0
1605606570000|2020-11-17 09:49:30|17747.17|17747.17|17747.72|17747.72|17748.63|17748.63|17747.17|17747.17|0
1605606580000|2020-11-17 09:49:40|17748.23|17748.23|17748.23|17748.23|17748.23|17748.23|17748.23|17748.23|0
1605606590000|2020-11-17 09:49:50|17748.48|17748.48|17752.68|17752.68|17752.68|17752.68|17748.48|17748.48|0
1605606600000|2020-11-17 09:50:00|17753.39|17753.39|17756.81|17756.81|17756.81|17756.81|17753.39|17753.39|0
1605606610000|2020-11-17 09:50:10|17757.32|17757.32|17754.96|17754.96|17757.78|17757.78|17754.96|17754.96|0
1605606620000|2020-11-17 09:50:20|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|0
1605606680000|2020-11-17 09:51:20|17755.67|17755.67|17755.67|17755.67|17755.67|17755.67|17755.67|17755.67|0
1605606690000|2020-11-17 09:51:30|17755.91|17755.91|17755.9|17755.9|17756.14|17756.14|17755.9|17755.9|0
1605606710000|2020-11-17 09:51:50|17754.99|17754.99|17755.25|17755.25|17755.25|17755.25|17754.73|17754.73|0
1605606720000|2020-11-17 09:52:00|17756.26|17756.26|17755.55|17755.55|17756.26|17756.26|17755.55|17755.55|0
1605606730000|2020-11-17 09:52:10|17755.83|17755.83|17758.37|17758.37|17758.37|17758.37|17755.55|17755.55|0
1605606790000|2020-11-17 09:53:10|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|0
1605606800000|2020-11-17 09:53:20|17760.24|17760.24|17760.24|17760.24|17760.24|17760.24|17760.24|17760.24|0
1605606830000|2020-11-17 09:53:50|17760.64|17760.64|17759.93|17759.93|17760.64|17760.64|17759.93|17759.93|0
1605606850000|2020-11-17 09:54:10|17760.64|17760.64|17760.64|17760.64|17760.64|17760.64|17760.64|17760.64|0
1605606860000|2020-11-17 09:54:20|17760.24|17760.24|17759.83|17759.83|17760.24|17760.24|17759.83|17759.83|0
1605606870000|2020-11-17 09:54:30|17759.38|17759.38|17759.05|17759.05|17759.83|17759.83|17759.05|17759.05|0
1605606890000|2020-11-17 09:54:50|17758.6|17758.6|17758.6|17758.6|17758.6|17758.6|17758.6|17758.6|0
1605606900000|2020-11-17 09:55:00|17758.19|17758.19|17758.19|17758.19|17758.19|17758.19|17758.19|17758.19|0
1605606910000|2020-11-17 09:55:10|17757.7|17757.7|17758.56|17758.56|17758.96|17758.96|17757.7|17757.7|0
1605606930000|2020-11-17 09:55:30|17758.15|17758.15|17758.15|17758.15|17758.61|17758.61|17758.15|17758.15|0
1605606940000|2020-11-17 09:55:40|17757.44|17757.44|17757.21|17757.21|17757.44|17757.44|17757.21|17757.21|0
1605606950000|2020-11-17 09:55:50|17756.94|17756.94|17756.94|17756.94|17756.94|17756.94|17756.94|17756.94|0
1605606970000|2020-11-17 09:56:10|17759.76|17759.76|17759.73|17759.73|17762.83|17762.83|17759.54|17759.54|0
1605606980000|2020-11-17 09:56:20|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|0
1605606990000|2020-11-17 09:56:30|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|17762.96|0
1605607010000|2020-11-17 09:56:50|17763.37|17763.37|17765.04|17765.04|17765.04|17765.04|17763.37|17763.37|0
1605607030000|2020-11-17 09:57:10|17762.21|17762.21|17762.49|17762.49|17762.49|17762.49|17762.21|17762.21|0
1605607040000|2020-11-17 09:57:20|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|0
1605607050000|2020-11-17 09:57:30|17763.17|17763.17|17762.89|17762.89|17763.17|17763.17|17762.89|17762.89|0
1605607060000|2020-11-17 09:57:40|17760.07|17760.07|17760.07|17760.07|17760.07|17760.07|17760.07|17760.07|0
1605607080000|2020-11-17 09:58:00|17761.11|17761.11|17760.17|17760.17|17762.09|17762.09|17759.01|17759.01|0
1605607100000|2020-11-17 09:58:20|17760.57|17760.57|17760.32|17760.32|17760.57|17760.57|17760.32|17760.32|0
1605607110000|2020-11-17 09:58:30|17757.49|17757.49|17758.05|17758.05|17758.05|17758.05|17757.49|17757.49|0
1605607120000|2020-11-17 09:58:40|17759.15|17759.15|17758.63|17758.63|17759.15|17759.15|17758.63|17758.63|0
1605607130000|2020-11-17 09:58:50|17758.89|17758.89|17758.89|17758.89|17758.89|17758.89|17758.89|17758.89|0
1605607140000|2020-11-17 09:59:00|17759.29|17759.29|17758.75|17758.75|17759.7|17759.7|17758.75|17758.75|0
1605607170000|2020-11-17 09:59:30|17758.5|17758.5|17758.75|17758.75|17758.99|17758.99|17758.5|17758.5|0
1605607180000|2020-11-17 09:59:40|17761.57|17761.57|17761.57|17761.57|17761.57|17761.57|17761.57|17761.57|0
1605607190000|2020-11-17 09:59:50|17760.86|17760.86|17759.95|17759.95|17760.86|17760.86|17759.95|17759.95|0
1605607200000|2020-11-17 10:00:00|17762.78|17762.78|17762.78|17762.78|17762.78|17762.78|17762.78|17762.78|0
1605607210000|2020-11-17 10:00:10|17762.07|17762.07|17762.07|17762.07|17762.07|17762.07|17762.07|17762.07|0
1605607220000|2020-11-17 10:00:20|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|0
1605607230000|2020-11-17 10:00:30|17762.1|17762.1|17762.36|17762.36|17762.36|17762.36|17761.55|17761.55|0
1605607240000|2020-11-17 10:00:40|17762.85|17762.85|17761.62|17761.62|17763.1|17763.1|17761.62|17761.62|0
1605607250000|2020-11-17 10:00:50|17761.39|17761.39|17755.37|17755.37|17761.39|17761.39|17755.37|17755.37|0
1605607260000|2020-11-17 10:01:00|17755.11|17755.11|17755.98|17755.98|17757.27|17757.27|17754.45|17754.45|0
1605607280000|2020-11-17 10:01:20|17754.28|17754.28|17756.64|17756.64|17756.64|17756.64|17753.51|17753.51|0
1605607290000|2020-11-17 10:01:30|17757.05|17757.05|17757.45|17757.45|17757.45|17757.45|17757.05|17757.05|0
1605607320000|2020-11-17 10:02:00|17756.64|17756.64|17751.43|17751.43|17756.64|17756.64|17751.43|17751.43|0
1605607330000|2020-11-17 10:02:10|17751.21|17751.21|17751.21|17751.21|17751.21|17751.21|17751.21|17751.21|0
1605607340000|2020-11-17 10:02:20|17752.63|17752.63|17754.05|17754.05|17754.05|17754.05|17752.63|17752.63|0
1605607360000|2020-11-17 10:02:40|17753.8|17753.8|17753.8|17753.8|17753.8|17753.8|17753.8|17753.8|0
1605607370000|2020-11-17 10:02:50|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|0
1605607380000|2020-11-17 10:03:00|17753.78|17753.78|17753.78|17753.78|17753.78|17753.78|17753.78|17753.78|0
1605607390000|2020-11-17 10:03:10|17750.96|17750.96|17751.07|17751.07|17751.07|17751.07|17750.96|17750.96|0
1605607400000|2020-11-17 10:03:20|17753.89|17753.89|17752.79|17752.79|17753.89|17753.89|17752.08|17752.08|0
1605607410000|2020-11-17 10:03:30|17753.04|17753.04|17753.04|17753.04|17753.04|17753.04|17753.04|17753.04|0
1605607420000|2020-11-17 10:03:40|17752.34|17752.34|17752.9|17752.9|17752.9|17752.9|17752.34|17752.34|0
1605607430000|2020-11-17 10:03:50|17750.07|17750.07|17753.65|17753.65|17753.65|17753.65|17749.96|17749.96|0
1605607440000|2020-11-17 10:04:00|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|0
1605607450000|2020-11-17 10:04:10|17754.69|17754.69|17755.14|17755.14|17755.14|17755.14|17754.69|17754.69|0
1605607460000|2020-11-17 10:04:20|17755.39|17755.39|17758.22|17758.22|17761.04|17761.04|17755.39|17755.39|0
1605607470000|2020-11-17 10:04:30|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|0
1605607500000|2020-11-17 10:05:00|17759.24|17759.24|17759.24|17759.24|17759.24|17759.24|17759.24|17759.24|0
1605607510000|2020-11-17 10:05:10|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|0
1605607540000|2020-11-17 10:05:40|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|0
1605607550000|2020-11-17 10:05:50|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|0
1605607560000|2020-11-17 10:06:00|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|0
1605607580000|2020-11-17 10:06:20|17766.71|17766.71|17766.71|17766.71|17766.71|17766.71|17766.71|17766.71|0
1605607590000|2020-11-17 10:06:30|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|0
1605607600000|2020-11-17 10:06:40|17764.08|17764.08|17763.67|17763.67|17764.08|17764.08|17763.67|17763.67|0
1605607610000|2020-11-17 10:06:50|17772.15|17772.15|17766.5|17766.5|17772.15|17772.15|17766.5|17766.5|0
1605607620000|2020-11-17 10:07:00|17766.9|17766.9|17766.9|17766.9|17766.9|17766.9|17766.9|17766.9|0
1605607630000|2020-11-17 10:07:10|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|0
1605607640000|2020-11-17 10:07:20|17766.38|17766.38|17764.96|17764.96|17766.38|17766.38|17764.96|17764.96|0
1605607650000|2020-11-17 10:07:30|17764.06|17764.06|17763.27|17763.27|17764.06|17764.06|17763.27|17763.27|0
1605607670000|2020-11-17 10:07:50|17768.92|17768.92|17768.92|17768.92|17768.92|17768.92|17768.92|17768.92|0
1605607690000|2020-11-17 10:08:10|17768.67|17768.67|17768.45|17768.45|17768.67|17768.67|17768.45|17768.45|0
1605607700000|2020-11-17 10:08:20|17767.03|17767.03|17766.13|17766.13|17767.03|17767.03|17766.13|17766.13|0
1605607710000|2020-11-17 10:08:30|17764.71|17764.71|17764.15|17764.15|17764.71|17764.71|17764.15|17764.15|0
1605607720000|2020-11-17 10:08:40|17763.9|17763.9|17763.9|17763.9|17763.9|17763.9|17763.9|17763.9|0
1605607730000|2020-11-17 10:08:50|17766.72|17766.72|17766.72|17766.72|17766.72|17766.72|17766.72|17766.72|0
1605607740000|2020-11-17 10:09:00|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|0
1605607750000|2020-11-17 10:09:10|17766.07|17766.07|17765.67|17765.67|17766.07|17766.07|17765.67|17765.67|0
1605607760000|2020-11-17 10:09:20|17765.34|17765.34|17765.34|17765.34|17765.34|17765.34|17765.34|17765.34|0
1605607770000|2020-11-17 10:09:30|17766.29|17766.29|17767.71|17767.71|17767.71|17767.71|17766.29|17766.29|0
1605607800000|2020-11-17 10:10:00|17773.36|17773.36|17775.04|17775.04|17775.04|17775.04|17773.36|17773.36|0
1605607810000|2020-11-17 10:10:10|17774.93|17774.93|17774.93|17774.93|17774.93|17774.93|17774.93|17774.93|0
1605607830000|2020-11-17 10:10:30|17775.26|17775.26|17775.26|17775.26|17775.26|17775.26|17775.26|17775.26|0
1605607850000|2020-11-17 10:10:50|17774.55|17774.55|17773.89|17773.89|17774.55|17774.55|17773.89|17773.89|0
1605607880000|2020-11-17 10:11:20|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|17774.41|0
1605607890000|2020-11-17 10:11:30|17771.59|17771.59|17771.59|17771.59|17771.59|17771.59|17771.59|17771.59|0
1605607940000|2020-11-17 10:12:20|17772.05|17772.05|17771.27|17771.27|17772.96|17772.96|17771.27|17771.27|0
1605607950000|2020-11-17 10:12:30|17770.56|17770.56|17769.23|17769.23|17770.56|17770.56|17768.16|17768.16|0
1605607990000|2020-11-17 10:13:10|17770.04|17770.04|17770.04|17770.04|17770.04|17770.04|17770.04|17770.04|0
1605608020000|2020-11-17 10:13:40|17770.31|17770.31|17770.31|17770.31|17770.31|17770.31|17770.31|17770.31|0
1605608060000|2020-11-17 10:14:20|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|0
1605608080000|2020-11-17 10:14:40|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|17770.96|0
1605608120000|2020-11-17 10:15:20|17771.21|17771.21|17772.12|17772.12|17772.12|17772.12|17771.21|17771.21|0
1605608130000|2020-11-17 10:15:30|17772.83|17772.83|17779|17779|17779|17779|17772.83|17772.83|0
1605608140000|2020-11-17 10:15:40|17778.6|17778.6|17777.69|17777.69|17778.6|17778.6|17777.69|17777.69|0
1605608150000|2020-11-17 10:15:50|17775.46|17775.46|17775.46|17775.46|17775.46|17775.46|17775.46|17775.46|0
1605608170000|2020-11-17 10:16:10|17778.28|17778.28|17775.46|17775.46|17778.28|17778.28|17775.46|17775.46|0
1605608180000|2020-11-17 10:16:20|17775.91|17775.91|17775.91|17775.91|17775.91|17775.91|17775.91|17775.91|0
1605608190000|2020-11-17 10:16:30|17775.64|17775.64|17775.23|17775.23|17775.64|17775.64|17775.23|17775.23|0
1605608220000|2020-11-17 10:17:00|17772.41|17772.41|17769.58|17769.58|17772.41|17772.41|17769.58|17769.58|0
1605608230000|2020-11-17 10:17:10|17766.76|17766.76|17763.93|17763.93|17766.76|17766.76|17763.93|17763.93|0
1605608260000|2020-11-17 10:17:40|17764.38|17764.38|17766.89|17766.89|17766.89|17766.89|17764.38|17764.38|0
1605608270000|2020-11-17 10:17:50|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|0
1605608280000|2020-11-17 10:18:00|17767.2|17767.2|17767.35|17767.35|17767.46|17767.46|17767.2|17767.2|0
1605608290000|2020-11-17 10:18:10|17767.75|17767.75|17769.52|17769.52|17769.52|17769.52|17767.75|17767.75|0
1605608300000|2020-11-17 10:18:20|17769.77|17769.77|17769.77|17769.77|17769.77|17769.77|17769.77|17769.77|0
1605608310000|2020-11-17 10:18:30|17770.02|17770.02|17769.77|17769.77|17770.02|17770.02|17769.77|17769.77|0
1605608320000|2020-11-17 10:18:40|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|17768.96|17768.96|0
1605608330000|2020-11-17 10:18:50|17769.77|17769.77|17770.23|17770.23|17770.23|17770.23|17769.77|17769.77|0
1605608340000|2020-11-17 10:19:00|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|0
1605608350000|2020-11-17 10:19:10|17770.23|17770.23|17770.03|17770.03|17770.23|17770.23|17769.77|17769.77|0
1605608360000|2020-11-17 10:19:20|17770.84|17770.84|17768.01|17768.01|17770.84|17770.84|17768.01|17768.01|0
1605608370000|2020-11-17 10:19:30|17768.24|17768.24|17768.7|17768.7|17768.7|17768.7|17768.24|17768.24|0
1605608380000|2020-11-17 10:19:40|17767.99|17767.99|17771.78|17771.78|17772.18|17772.18|17767.99|17767.99|0
1605608390000|2020-11-17 10:19:50|17772.59|17772.59|17775.02|17775.02|17775.73|17775.73|17772.59|17772.59|0
1605608400000|2020-11-17 10:20:00|17775.13|17775.13|17776.6|17776.6|17776.86|17776.86|17775.13|17775.13|0
1605608410000|2020-11-17 10:20:10|17773.77|17773.77|17775.65|17775.65|17775.65|17775.65|17773.77|17773.77|0
1605608420000|2020-11-17 10:20:20|17781.3|17781.3|17782.05|17782.05|17782.05|17782.05|17781.3|17781.3|0
1605608430000|2020-11-17 10:20:30|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|17787.7|0
1605608440000|2020-11-17 10:20:40|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|0
1605608450000|2020-11-17 10:20:50|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|17788.22|0
1605608460000|2020-11-17 10:21:00|17788.68|17788.68|17788.22|17788.22|17788.68|17788.68|17788.22|17788.22|0
1605608470000|2020-11-17 10:21:10|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1605608480000|2020-11-17 10:21:20|17792.97|17792.97|17787.32|17787.32|17792.97|17792.97|17787.32|17787.32|0
1605608490000|2020-11-17 10:21:30|17788.13|17788.13|17787.9|17787.9|17788.13|17788.13|17787.9|17787.9|0
1605608500000|2020-11-17 10:21:40|17788.13|17788.13|17787.68|17787.68|17790.2|17790.2|17787.37|17787.37|0
1605608510000|2020-11-17 10:21:50|17787.22|17787.22|17786.96|17786.96|17787.22|17787.22|17786.96|17786.96|0
1605608520000|2020-11-17 10:22:00|17786.15|17786.15|17786.56|17786.56|17786.56|17786.56|17786.15|17786.15|0
1605608540000|2020-11-17 10:22:20|17787.01|17787.01|17787.01|17787.01|17787.01|17787.01|17787.01|17787.01|0
1605608550000|2020-11-17 10:22:30|17784.18|17784.18|17781.36|17781.36|17784.18|17784.18|17781.36|17781.36|0
1605608560000|2020-11-17 10:22:40|17778.53|17778.53|17778.28|17778.28|17778.53|17778.53|17778.28|17778.28|0
1605608590000|2020-11-17 10:23:10|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|0
1605608600000|2020-11-17 10:23:20|17775.05|17775.05|17777.88|17777.88|17777.88|17777.88|17775.05|17775.05|0
1605608630000|2020-11-17 10:23:50|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|0
1605608650000|2020-11-17 10:24:10|17775.76|17775.76|17779.47|17779.47|17780.28|17780.28|17775.76|17775.76|0
1605608660000|2020-11-17 10:24:20|17779.07|17779.07|17786.52|17786.52|17786.52|17786.52|17779.07|17779.07|0
1605608670000|2020-11-17 10:24:30|17787.23|17787.23|17796.17|17796.17|17796.17|17796.17|17786.52|17786.52|0
1605608680000|2020-11-17 10:24:40|17795.68|17795.68|17798.29|17798.29|17799.31|17799.31|17795.68|17795.68|0
1605608690000|2020-11-17 10:24:50|17798.55|17798.55|17798.55|17798.55|17798.55|17798.55|17798.55|17798.55|0
1605608700000|2020-11-17 10:25:00|17798.81|17798.81|17792.25|17792.25|17798.81|17798.81|17792.25|17792.25|0
1605608710000|2020-11-17 10:25:10|17792.76|17792.76|17801.21|17801.21|17801.21|17801.21|17792.76|17792.76|0
1605608720000|2020-11-17 10:25:20|17798.39|17798.39|17800.34|17800.34|17800.34|17800.34|17798.39|17798.39|0
1605608730000|2020-11-17 10:25:30|17800.79|17800.79|17801.2|17801.2|17801.2|17801.2|17800.79|17800.79|0
1605608740000|2020-11-17 10:25:40|17802.58|17802.58|17802.98|17802.98|17802.98|17802.98|17802.58|17802.58|0
1605608750000|2020-11-17 10:25:50|17803.48|17803.48|17806.39|17806.39|17806.39|17806.39|17803.48|17803.48|0
1605608760000|2020-11-17 10:26:00|17800.74|17800.74|17801.46|17801.46|17801.46|17801.46|17800.74|17800.74|0
1605608770000|2020-11-17 10:26:10|17801.7|17801.7|17801.7|17801.7|17801.7|17801.7|17801.7|17801.7|0
1605608780000|2020-11-17 10:26:20|17804.53|17804.53|17806.17|17806.17|17806.17|17806.17|17804.53|17804.53|0
1605608800000|2020-11-17 10:26:40|17806.63|17806.63|17806.38|17806.38|17807.09|17807.09|17806.38|17806.38|0
1605608810000|2020-11-17 10:26:50|17807.09|17807.09|17814.27|17814.27|17814.27|17814.27|17807.09|17807.09|0
1605608820000|2020-11-17 10:27:00|17814.53|17814.53|17808.1|17808.1|17814.53|17814.53|17808.1|17808.1|0
1605608830000|2020-11-17 10:27:10|17808.5|17808.5|17808.75|17808.75|17808.75|17808.75|17808.5|17808.5|0
1605608840000|2020-11-17 10:27:20|17809.56|17809.56|17809.56|17809.56|17809.97|17809.97|17809.56|17809.56|0
1605608850000|2020-11-17 10:27:30|17811.13|17811.13|17811.13|17811.13|17811.13|17811.13|17811.13|17811.13|0
1605608860000|2020-11-17 10:27:40|17811.39|17811.39|17812.63|17812.63|17812.63|17812.63|17811.13|17811.13|0
1605608870000|2020-11-17 10:27:50|17813.29|17813.29|17813.48|17813.48|17813.48|17813.48|17812.51|17812.51|0
1605608880000|2020-11-17 10:28:00|17813.2|17813.2|17813.2|17813.2|17813.2|17813.2|17813.2|17813.2|0
1605608890000|2020-11-17 10:28:10|17810.38|17810.38|17813.2|17813.2|17813.2|17813.2|17810.38|17810.38|0
1605608900000|2020-11-17 10:28:20|17813.46|17813.46|17815.59|17815.59|17815.59|17815.59|17813.46|17813.46|0
1605608910000|2020-11-17 10:28:30|17815.92|17815.92|17819.75|17819.75|17819.75|17819.75|17815.92|17815.92|0
1605608920000|2020-11-17 10:28:40|17819.86|17819.86|17821.78|17821.78|17821.78|17821.78|17819.86|17819.86|0
1605608930000|2020-11-17 10:28:50|17821.38|17821.38|17820.57|17820.57|17821.38|17821.38|17820.57|17820.57|0
1605608940000|2020-11-17 10:29:00|17819.15|17819.15|17819.11|17819.11|17822.44|17822.44|17819.11|17819.11|0
1605608950000|2020-11-17 10:29:10|17822.4|17822.4|17824.83|17824.83|17824.83|17824.83|17822.4|17822.4|0
1605608960000|2020-11-17 10:29:20|17823.47|17823.47|17824.83|17824.83|17824.83|17824.83|17823.47|17823.47|0
1605608970000|2020-11-17 10:29:30|17825.28|17825.28|17824.37|17824.37|17825.28|17825.28|17824.37|17824.37|0
1605608980000|2020-11-17 10:29:40|17823.92|17823.92|17818.55|17818.55|17823.92|17823.92|17818.55|17818.55|0
1605608990000|2020-11-17 10:29:50|17817.74|17817.74|17819.29|17819.29|17819.29|17819.29|17816.47|17816.47|0
1605609000000|2020-11-17 10:30:00|17822.12|17822.12|17824.94|17824.94|17824.94|17824.94|17822.12|17822.12|0
1605609010000|2020-11-17 10:30:10|17825.35|17825.35|17825.75|17825.75|17826.16|17826.16|17825.35|17825.35|0
1605609020000|2020-11-17 10:30:20|17824.54|17824.54|17830.4|17830.4|17830.4|17830.4|17824.54|17824.54|0
1605609030000|2020-11-17 10:30:30|17831.82|17831.82|17827.83|17827.83|17832.08|17832.08|17827.83|17827.83|0
1605609050000|2020-11-17 10:30:50|17825.01|17825.01|17822.18|17822.18|17825.01|17825.01|17822.18|17822.18|0
1605609060000|2020-11-17 10:31:00|17823.6|17823.6|17825.72|17825.72|17826.43|17826.43|17823.6|17823.6|0
1605609070000|2020-11-17 10:31:10|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|17824.91|0
1605609080000|2020-11-17 10:31:20|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|17824.65|0
1605609090000|2020-11-17 10:31:30|17825.56|17825.56|17821.93|17821.93|17825.56|17825.56|17821.93|17821.93|0
1605609100000|2020-11-17 10:31:40|17821.12|17821.12|17818.67|17818.67|17821.12|17821.12|17818.67|17818.67|0
1605609110000|2020-11-17 10:31:50|17817.56|17817.56|17818.22|17818.22|17818.22|17818.22|17815.35|17815.35|0
1605609120000|2020-11-17 10:32:00|17818.69|17818.69|17818.69|17818.69|17818.69|17818.69|17818.69|17818.69|0
1605609130000|2020-11-17 10:32:10|17815.86|17815.86|17818.81|17818.81|17818.81|17818.81|17815.43|17815.43|0
1605609150000|2020-11-17 10:32:30|17822.12|17822.12|17822.53|17822.53|17822.53|17822.53|17822.12|17822.12|0
1605609160000|2020-11-17 10:32:40|17822.07|17822.07|17822.07|17822.07|17822.07|17822.07|17822.07|17822.07|0
1605609170000|2020-11-17 10:32:50|17821.83|17821.83|17825.88|17825.88|17825.88|17825.88|17821.83|17821.83|0
1605609200000|2020-11-17 10:33:20|17824.46|17824.46|17824.46|17824.46|17824.46|17824.46|17824.46|17824.46|0
1605609220000|2020-11-17 10:33:40|17825.37|17825.37|17824.46|17824.46|17825.37|17825.37|17824.46|17824.46|0
1605609230000|2020-11-17 10:33:50|17823.04|17823.04|17823.04|17823.04|17823.04|17823.04|17823.04|17823.04|0
1605609240000|2020-11-17 10:34:00|17825.61|17825.61|17826.55|17826.55|17826.55|17826.55|17825.61|17825.61|0
1605609250000|2020-11-17 10:34:10|17827.82|17827.82|17829.82|17829.82|17830.05|17830.05|17827.82|17827.82|0
1605609260000|2020-11-17 10:34:20|17830.07|17830.07|17829.81|17829.81|17830.07|17830.07|17829.81|17829.81|0
1605609270000|2020-11-17 10:34:30|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|17829.1|0
1605609290000|2020-11-17 10:34:50|17830.01|17830.01|17829.55|17829.55|17830.01|17830.01|17829.55|17829.55|0
1605609310000|2020-11-17 10:35:10|17826.73|17826.73|17824.62|17824.62|17826.73|17826.73|17824.62|17824.62|0
1605609320000|2020-11-17 10:35:20|17824.89|17824.89|17825.09|17825.09|17825.09|17825.09|17824.63|17824.63|0
1605609330000|2020-11-17 10:35:30|17824.69|17824.69|17824.43|17824.43|17824.69|17824.69|17824.43|17824.43|0
1605609340000|2020-11-17 10:35:40|17827.25|17827.25|17828.16|17828.16|17828.16|17828.16|17827.25|17827.25|0
1605609360000|2020-11-17 10:36:00|17828.65|17828.65|17828.65|17828.65|17828.65|17828.65|17828.65|17828.65|0
1605609370000|2020-11-17 10:36:10|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|17828.91|0
1605609380000|2020-11-17 10:36:20|17828.5|17828.5|17828.5|17828.5|17828.5|17828.5|17828.5|17828.5|0
1605609390000|2020-11-17 10:36:30|17826.84|17826.84|17826.84|17826.84|17826.84|17826.84|17826.84|17826.84|0
1605609400000|2020-11-17 10:36:40|17825.46|17825.46|17826.15|17826.15|17826.15|17826.15|17825.46|17825.46|0
1605609410000|2020-11-17 10:36:50|17826.61|17826.61|17826.94|17826.94|17827.88|17827.88|17826.38|17826.38|0
1605609420000|2020-11-17 10:37:00|17829.51|17829.51|17825.92|17825.92|17829.79|17829.79|17825.92|17825.92|0
1605609430000|2020-11-17 10:37:10|17823.09|17823.09|17823.09|17823.09|17823.09|17823.09|17823.09|17823.09|0
1605609440000|2020-11-17 10:37:20|17822.69|17822.69|17821.12|17821.12|17822.69|17822.69|17821.12|17821.12|0
1605609450000|2020-11-17 10:37:30|17820.29|17820.29|17817.85|17817.85|17820.29|17820.29|17817.85|17817.85|0
1605609480000|2020-11-17 10:38:00|17817.59|17817.59|17816.78|17816.78|17817.59|17817.59|17816.78|17816.78|0
1605609500000|2020-11-17 10:38:20|17815.8|17815.8|17815.8|17815.8|17815.8|17815.8|17815.8|17815.8|0
1605609510000|2020-11-17 10:38:30|17816.06|17816.06|17816.18|17816.18|17816.51|17816.51|17816.06|17816.06|0
1605609520000|2020-11-17 10:38:40|17816.44|17816.44|17822.02|17822.02|17822.02|17822.02|17816.21|17816.21|0
1605609530000|2020-11-17 10:38:50|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|0
1605609540000|2020-11-17 10:39:00|17821.82|17821.82|17821.82|17821.82|17821.82|17821.82|17821.82|17821.82|0
1605609550000|2020-11-17 10:39:10|17822.07|17822.07|17819.24|17819.24|17822.07|17822.07|17819.24|17819.24|0
1605609570000|2020-11-17 10:39:30|17819.96|17819.96|17819.76|17819.76|17820.67|17820.67|17819.76|17819.76|0
1605609580000|2020-11-17 10:39:40|17819.5|17819.5|17819.06|17819.06|17819.77|17819.77|17819.06|17819.06|0
1605609590000|2020-11-17 10:39:50|17818.35|17818.35|17817.64|17817.64|17819.77|17819.77|17817.64|17817.64|0
1605609600000|2020-11-17 10:40:00|17817.37|17817.37|17817.37|17817.37|17817.37|17817.37|17817.37|17817.37|0
1605609610000|2020-11-17 10:40:10|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|17816.56|0
1605609620000|2020-11-17 10:40:20|17816.28|17816.28|17815.87|17815.87|17816.28|17816.28|17815.87|17815.87|0
1605609630000|2020-11-17 10:40:30|17815.62|17815.62|17815.62|17815.62|17815.62|17815.62|17815.62|17815.62|0
1605609670000|2020-11-17 10:41:10|17813.86|17813.86|17811.02|17811.02|17813.86|17813.86|17811.02|17811.02|0
1605609690000|2020-11-17 10:41:30|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|0
1605609700000|2020-11-17 10:41:40|17811.02|17811.02|17811.02|17811.02|17811.02|17811.02|17811.02|17811.02|0
1605609710000|2020-11-17 10:41:50|17810.32|17810.32|17810.32|17810.32|17810.32|17810.32|17810.32|17810.32|0
1605609740000|2020-11-17 10:42:20|17809.8|17809.8|17813.15|17813.15|17813.15|17813.15|17809.8|17809.8|0
1605609750000|2020-11-17 10:42:30|17812.7|17812.7|17813.91|17813.91|17813.91|17813.91|17811.48|17811.48|0
1605609760000|2020-11-17 10:42:40|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|0
1605609770000|2020-11-17 10:42:50|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|17812.65|0
1605609780000|2020-11-17 10:43:00|17812.24|17812.24|17811.84|17811.84|17812.24|17812.24|17811.84|17811.84|0
1605609790000|2020-11-17 10:43:10|17811.13|17811.13|17822.17|17822.17|17822.17|17822.17|17810.42|17810.42|0
1605609800000|2020-11-17 10:43:20|17821.43|17821.43|17820.94|17820.94|17821.43|17821.43|17820.94|17820.94|0
1605609810000|2020-11-17 10:43:30|17820.13|17820.13|17819.72|17819.72|17820.13|17820.13|17819.72|17819.72|0
1605609820000|2020-11-17 10:43:40|17820.13|17820.13|17819.42|17819.42|17820.13|17820.13|17819.42|17819.42|0
1605609840000|2020-11-17 10:44:00|17818|17818|17809.92|17809.92|17818|17818|17809.92|17809.92|0
1605609850000|2020-11-17 10:44:10|17809.52|17809.52|17807.5|17807.5|17809.92|17809.92|17805.68|17805.68|0
1605609860000|2020-11-17 10:44:20|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|0
1605609870000|2020-11-17 10:44:30|17807.65|17807.65|17807.4|17807.4|17807.65|17807.65|17807.4|17807.4|0
1605609880000|2020-11-17 10:44:40|17807.89|17807.89|17810.22|17810.22|17810.72|17810.72|17807.89|17807.89|0
1605609900000|2020-11-17 10:45:00|17810.5|17810.5|17814.66|17814.66|17814.66|17814.66|17809.08|17809.08|0
1605609910000|2020-11-17 10:45:10|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|17816.08|0
1605609920000|2020-11-17 10:45:20|17816.78|17816.78|17816.91|17816.91|17816.91|17816.91|17816.55|17816.55|0
1605609930000|2020-11-17 10:45:30|17814.09|17814.09|17814.72|17814.72|17814.72|17814.72|17814.09|17814.09|0
1605609940000|2020-11-17 10:45:40|17815.13|17815.13|17818.69|17818.69|17818.69|17818.69|17814.72|17814.72|0
1605609950000|2020-11-17 10:45:50|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1605609960000|2020-11-17 10:46:00|17818.62|17818.62|17817.46|17817.46|17819.33|17819.33|17817.22|17817.22|0
1605609980000|2020-11-17 10:46:20|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|0
1605609990000|2020-11-17 10:46:30|17820.81|17820.81|17821.22|17821.22|17821.22|17821.22|17820.81|17820.81|0
1605610010000|2020-11-17 10:46:50|17821.62|17821.62|17824.9|17824.9|17826.32|17826.32|17821.62|17821.62|0
1605610020000|2020-11-17 10:47:00|17825.36|17825.36|17826.89|17826.89|17826.89|17826.89|17825.36|17825.36|0
1605610030000|2020-11-17 10:47:10|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|0
1605610040000|2020-11-17 10:47:20|17827.87|17827.87|17827.87|17827.87|17827.87|17827.87|17827.87|17827.87|0
1605610050000|2020-11-17 10:47:30|17828.13|17828.13|17827.88|17827.88|17828.13|17828.13|17827.88|17827.88|0
1605610060000|2020-11-17 10:47:40|17825.06|17825.06|17822.72|17822.72|17825.06|17825.06|17822.23|17822.23|0
1605610070000|2020-11-17 10:47:50|17823.19|17823.19|17822.07|17822.07|17823.19|17823.19|17821.36|17821.36|0
1605610080000|2020-11-17 10:48:00|17822.29|17822.29|17822.29|17822.29|17822.29|17822.29|17822.29|17822.29|0
1605610100000|2020-11-17 10:48:20|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|0
1605610120000|2020-11-17 10:48:40|17820.85|17820.85|17824.21|17824.21|17824.21|17824.21|17820.57|17820.57|0
1605610130000|2020-11-17 10:48:50|17825.19|17825.19|17825.95|17825.95|17825.95|17825.95|17823.77|17823.77|0
1605610140000|2020-11-17 10:49:00|17826.4|17826.4|17827.82|17827.82|17827.82|17827.82|17826.4|17826.4|0
1605610150000|2020-11-17 10:49:10|17830.65|17830.65|17828.09|17828.09|17830.65|17830.65|17827.82|17827.82|0
1605610160000|2020-11-17 10:49:20|17828.54|17828.54|17828.54|17828.54|17828.54|17828.54|17828.54|17828.54|0
1605610170000|2020-11-17 10:49:30|17829.92|17829.92|17830.18|17830.18|17830.18|17830.18|17829.92|17829.92|0
1605610180000|2020-11-17 10:49:40|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|0
1605610190000|2020-11-17 10:49:50|17829.02|17829.02|17828.31|17828.31|17829.02|17829.02|17828.31|17828.31|0
1605610210000|2020-11-17 10:50:10|17828.76|17828.76|17828.76|17828.76|17828.76|17828.76|17828.76|17828.76|0
1605610220000|2020-11-17 10:50:20|17828.52|17828.52|17827.15|17827.15|17829.73|17829.73|17827.15|17827.15|0
1605610250000|2020-11-17 10:50:50|17827.56|17827.56|17829.48|17829.48|17829.48|17829.48|17827.56|17827.56|0
1605610260000|2020-11-17 10:51:00|17830.01|17830.01|17830.28|17830.28|17830.28|17830.28|17830.01|17830.01|0
1605610270000|2020-11-17 10:51:10|17831.06|17831.06|17832.95|17832.95|17832.95|17832.95|17831.06|17831.06|0
1605610280000|2020-11-17 10:51:20|17833.68|17833.68|17832.95|17832.95|17833.68|17833.68|17832.95|17832.95|0
1605610290000|2020-11-17 10:51:30|17832.49|17832.49|17833.3|17833.3|17833.3|17833.3|17832.49|17832.49|0
1605610300000|2020-11-17 10:51:40|17836.13|17836.13|17842.3|17842.3|17842.3|17842.3|17836.13|17836.13|0
1605610310000|2020-11-17 10:51:50|17842.56|17842.56|17843.83|17843.83|17843.83|17843.83|17842.56|17842.56|0
1605610320000|2020-11-17 10:52:00|17844.27|17844.27|17844.73|17844.73|17844.73|17844.73|17844.27|17844.27|0
1605610330000|2020-11-17 10:52:10|17844.99|17844.99|17844.99|17844.99|17844.99|17844.99|17844.99|17844.99|0
1605610340000|2020-11-17 10:52:20|17845.39|17845.39|17845.13|17845.13|17845.39|17845.39|17845.13|17845.13|0
1605610350000|2020-11-17 10:52:30|17839.48|17839.48|17839.73|17839.73|17839.73|17839.73|17839.48|17839.48|0
1605610360000|2020-11-17 10:52:40|17838.82|17838.82|17839.23|17839.23|17839.23|17839.23|17838.82|17838.82|0
1605610370000|2020-11-17 10:52:50|17838.97|17838.97|17838.71|17838.71|17838.97|17838.97|17838.71|17838.71|0
1605610380000|2020-11-17 10:53:00|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|0
1605610390000|2020-11-17 10:53:10|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|0
1605610410000|2020-11-17 10:53:30|17840.13|17840.13|17840.16|17840.16|17840.16|17840.16|17839.9|17839.9|0
1605610420000|2020-11-17 10:53:40|17840.42|17840.42|17840.17|17840.17|17840.42|17840.42|17840.17|17840.17|0
1605610430000|2020-11-17 10:53:50|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|0
1605610440000|2020-11-17 10:54:00|17841.64|17841.64|17845.05|17845.05|17845.05|17845.05|17841.64|17841.64|0
1605610450000|2020-11-17 10:54:10|17845.51|17845.51|17846.15|17846.15|17846.48|17846.48|17845.51|17845.51|0
1605610470000|2020-11-17 10:54:30|17845.6|17845.6|17847.09|17847.09|17847.09|17847.09|17845.6|17845.6|0
1605610480000|2020-11-17 10:54:40|17846.63|17846.63|17846.86|17846.86|17846.86|17846.86|17846.63|17846.63|0
1605610490000|2020-11-17 10:54:50|17846.6|17846.6|17843.75|17843.75|17846.6|17846.6|17843.75|17843.75|0
1605610500000|2020-11-17 10:55:00|17843.19|17843.19|17838.86|17838.86|17843.19|17843.19|17838.86|17838.86|0
1605610510000|2020-11-17 10:55:10|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|0
1605610540000|2020-11-17 10:55:40|17838.42|17838.42|17838.82|17838.82|17838.82|17838.82|17838.42|17838.42|0
1605610560000|2020-11-17 10:56:00|17838.37|17838.37|17838.37|17838.37|17838.37|17838.37|17838.37|17838.37|0
1605610570000|2020-11-17 10:56:10|17837.66|17837.66|17838.3|17838.3|17838.3|17838.3|17837.66|17837.66|0
1605610580000|2020-11-17 10:56:20|17838.74|17838.74|17839.67|17839.67|17839.67|17839.67|17838.74|17838.74|0
1605610590000|2020-11-17 10:56:30|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|17839.45|0
1605610620000|2020-11-17 10:57:00|17839.9|17839.9|17840.81|17840.81|17840.81|17840.81|17839.9|17839.9|0
1605610630000|2020-11-17 10:57:10|17842.63|17842.63|17845.64|17845.64|17845.64|17845.64|17842.63|17842.63|0
1605610640000|2020-11-17 10:57:20|17846.13|17846.13|17848.2|17848.2|17848.2|17848.2|17846.13|17846.13|0
1605610650000|2020-11-17 10:57:30|17848.61|17848.61|17844.97|17844.97|17848.61|17848.61|17844.97|17844.97|0
1605610660000|2020-11-17 10:57:40|17844.15|17844.15|17839.65|17839.65|17844.15|17844.15|17839.65|17839.65|0
1605610670000|2020-11-17 10:57:50|17840.1|17840.1|17840.1|17840.1|17840.1|17840.1|17840.1|17840.1|0
1605610680000|2020-11-17 10:58:00|17839.69|17839.69|17842.92|17842.92|17842.92|17842.92|17836.87|17836.87|0
1605610690000|2020-11-17 10:58:10|17840.1|17840.1|17836.49|17836.49|17840.1|17840.1|17836.49|17836.49|0
1605610700000|2020-11-17 10:58:20|17837.66|17837.66|17839.29|17839.29|17839.29|17839.29|17837.66|17837.66|0
1605610710000|2020-11-17 10:58:30|17837.16|17837.16|17837.16|17837.16|17838.58|17838.58|17837.16|17837.16|0
1605610720000|2020-11-17 10:58:40|17839.29|17839.29|17844.94|17844.94|17844.94|17844.94|17839.29|17839.29|0
1605610730000|2020-11-17 10:58:50|17845.22|17845.22|17848.98|17848.98|17848.98|17848.98|17844.94|17844.94|0
1605610740000|2020-11-17 10:59:00|17849.24|17849.24|17850.21|17850.21|17850.21|17850.21|17849.24|17849.24|0
1605610750000|2020-11-17 10:59:10|17850.74|17850.74|17850.74|17850.74|17850.74|17850.74|17850.74|17850.74|0
1605610770000|2020-11-17 10:59:30|17851.25|17851.25|17847.33|17847.33|17851.25|17851.25|17847.33|17847.33|0
1605610780000|2020-11-17 10:59:40|17848.24|17848.24|17843.44|17843.44|17848.24|17848.24|17843.44|17843.44|0
1605610790000|2020-11-17 10:59:50|17843.89|17843.89|17842.77|17842.77|17843.89|17843.89|17842.77|17842.77|0
1605610800000|2020-11-17 11:00:00|17843.1|17843.1|17842.48|17842.48|17843.33|17843.33|17842.48|17842.48|0
1605610810000|2020-11-17 11:00:10|17842.02|17842.02|17840.43|17840.43|17842.02|17842.02|17840.43|17840.43|0
1605610820000|2020-11-17 11:00:20|17840.88|17840.88|17839.77|17839.77|17840.88|17840.88|17839.77|17839.77|0
1605610830000|2020-11-17 11:00:30|17841|17841|17840.34|17840.34|17841|17841|17840.34|17840.34|0
1605610840000|2020-11-17 11:00:40|17840.23|17840.23|17840.01|17840.01|17840.23|17840.23|17840.01|17840.01|0
1605610860000|2020-11-17 11:01:00|17839.73|17839.73|17839.73|17839.73|17839.73|17839.73|17839.73|17839.73|0
1605610870000|2020-11-17 11:01:10|17836.91|17836.91|17836.91|17836.91|17836.91|17836.91|17834.08|17834.08|0
1605610880000|2020-11-17 11:01:20|17837.36|17837.36|17836.55|17836.55|17837.36|17837.36|17835.97|17835.97|0
1605610890000|2020-11-17 11:01:30|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|17836.3|0
1605610900000|2020-11-17 11:01:40|17836.05|17836.05|17826.48|17826.48|17836.05|17836.05|17826.08|17826.08|0
1605610910000|2020-11-17 11:01:50|17826.24|17826.24|17824.61|17824.61|17826.24|17826.24|17823.18|17823.18|0
1605610930000|2020-11-17 11:02:10|17824.84|17824.84|17823.03|17823.03|17825.3|17825.3|17822.48|17822.48|0
1605610940000|2020-11-17 11:02:20|17820.21|17820.21|17819.3|17819.3|17820.21|17820.21|17819.3|17819.3|0
1605610960000|2020-11-17 11:02:40|17818.39|17818.39|17815.57|17815.57|17818.39|17818.39|17815.57|17815.57|0
1605610970000|2020-11-17 11:02:50|17815.97|17815.97|17815.97|17815.97|17815.97|17815.97|17815.97|17815.97|0
1605610980000|2020-11-17 11:03:00|17816.38|17816.38|17816.78|17816.78|17816.78|17816.78|17816.38|17816.38|0
1605610990000|2020-11-17 11:03:10|17817.24|17817.24|17814.42|17814.42|17817.24|17817.24|17814.42|17814.42|0
1605611000000|2020-11-17 11:03:20|17814.16|17814.16|17814.16|17814.16|17816.98|17816.98|17814.16|17814.16|0
1605611010000|2020-11-17 11:03:30|17812.74|17812.74|17815.1|17815.1|17815.1|17815.1|17812.28|17812.28|0
1605611020000|2020-11-17 11:03:40|17814.65|17814.65|17811.82|17811.82|17814.65|17814.65|17811.82|17811.82|0
1605611040000|2020-11-17 11:04:00|17811.59|17811.59|17815.1|17815.1|17815.1|17815.1|17811.59|17811.59|0
1605611050000|2020-11-17 11:04:10|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|0
1605611060000|2020-11-17 11:04:20|17814.12|17814.12|17814.57|17814.57|17814.57|17814.57|17814.12|17814.12|0
1605611070000|2020-11-17 11:04:30|17814.29|17814.29|17814.29|17814.29|17814.29|17814.29|17814.29|17814.29|0
1605611080000|2020-11-17 11:04:40|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|0
1605611090000|2020-11-17 11:04:50|17815.2|17815.2|17815.15|17815.15|17815.6|17815.6|17815.15|17815.15|0
1605611110000|2020-11-17 11:05:10|17815.38|17815.38|17816.09|17816.09|17816.32|17816.32|17815.38|17815.38|0
1605611120000|2020-11-17 11:05:20|17815.64|17815.64|17816.04|17816.04|17816.04|17816.04|17815.64|17815.64|0
1605611130000|2020-11-17 11:05:30|17815.58|17815.58|17815.58|17815.58|17815.58|17815.58|17815.58|17815.58|0
1605611140000|2020-11-17 11:05:40|17818.41|17818.41|17818.41|17818.41|17818.41|17818.41|17818.41|17818.41|0
1605611170000|2020-11-17 11:06:10|17818.81|17818.81|17819.22|17819.22|17819.22|17819.22|17818.81|17818.81|0
1605611180000|2020-11-17 11:06:20|17819.67|17819.67|17819.67|17819.67|17819.67|17819.67|17819.67|17819.67|0
1605611190000|2020-11-17 11:06:30|17820.18|17820.18|17820.18|17820.18|17820.18|17820.18|17820.18|17820.18|0
1605611220000|2020-11-17 11:07:00|17819.77|17819.77|17817.45|17817.45|17819.77|17819.77|17817.45|17817.45|0
1605611230000|2020-11-17 11:07:10|17816.74|17816.74|17816.74|17816.74|17816.74|17816.74|17816.74|17816.74|0
1605611240000|2020-11-17 11:07:20|17817.14|17817.14|17818.36|17818.36|17818.36|17818.36|17817.14|17817.14|0
1605611250000|2020-11-17 11:07:30|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|0
1605611260000|2020-11-17 11:07:40|17818.4|17818.4|17817.59|17817.59|17818.4|17818.4|17817.59|17817.59|0
1605611270000|2020-11-17 11:07:50|17817.19|17817.19|17816.38|17816.38|17817.19|17817.19|17816.38|17816.38|0
1605611280000|2020-11-17 11:08:00|17816.71|17816.71|17815.4|17815.4|17816.82|17816.82|17815.4|17815.4|0
1605611290000|2020-11-17 11:08:10|17815.18|17815.18|17814.47|17814.47|17815.18|17815.18|17814.47|17814.47|0
1605611300000|2020-11-17 11:08:20|17814.88|17814.88|17815.95|17815.95|17815.95|17815.95|17814.88|17814.88|0
1605611310000|2020-11-17 11:08:30|17815.84|17815.84|17815.84|17815.84|17815.84|17815.84|17815.84|17815.84|0
1605611340000|2020-11-17 11:09:00|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|0
1605611350000|2020-11-17 11:09:10|17812.2|17812.2|17812.2|17812.2|17812.2|17812.2|17812.2|17812.2|0
1605611360000|2020-11-17 11:09:20|17811.75|17811.75|17811.23|17811.23|17811.75|17811.75|17811.04|17811.04|0
1605611370000|2020-11-17 11:09:30|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|0
1605611380000|2020-11-17 11:09:40|17809.88|17809.88|17807.98|17807.98|17809.88|17809.88|17807.98|17807.98|0
1605611400000|2020-11-17 11:10:00|17807.17|17807.17|17804.94|17804.94|17807.17|17807.17|17804.94|17804.94|0
1605611410000|2020-11-17 11:10:10|17806.29|17806.29|17808.16|17808.16|17808.16|17808.16|17802.38|17802.38|0
1605611420000|2020-11-17 11:10:20|17808.41|17808.41|17811.36|17811.36|17811.36|17811.36|17808.41|17808.41|0
1605611430000|2020-11-17 11:10:30|17811.85|17811.85|17806.2|17806.2|17811.85|17811.85|17806.2|17806.2|0
1605611450000|2020-11-17 11:10:50|17805.94|17805.94|17804.66|17804.66|17805.94|17805.94|17804.66|17804.66|0
1605611460000|2020-11-17 11:11:00|17801.83|17801.83|17797.25|17797.25|17802.11|17802.11|17797.25|17797.25|0
1605611470000|2020-11-17 11:11:10|17797.53|17797.53|17799.12|17799.12|17799.12|17799.12|17797.53|17797.53|0
1605611480000|2020-11-17 11:11:20|17802.67|17802.67|17799.84|17799.84|17802.67|17802.67|17799.84|17799.84|0
1605611490000|2020-11-17 11:11:30|17802.67|17802.67|17803.09|17803.09|17805.95|17805.95|17802.67|17802.67|0
1605611500000|2020-11-17 11:11:40|17802.86|17802.86|17802.41|17802.41|17802.86|17802.86|17802.41|17802.41|0
1605611510000|2020-11-17 11:11:50|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|17802.18|0
1605611520000|2020-11-17 11:12:00|17799.35|17799.35|17796.96|17796.96|17799.35|17799.35|17796.5|17796.5|0
1605611530000|2020-11-17 11:12:10|17794.13|17794.13|17794.13|17794.13|17794.13|17794.13|17794.13|17794.13|0
1605611550000|2020-11-17 11:12:30|17791.31|17791.31|17784.84|17784.84|17791.31|17791.31|17784.84|17784.84|0
1605611560000|2020-11-17 11:12:40|17784.58|17784.58|17780.35|17780.35|17784.58|17784.58|17780.35|17780.35|0
1605611570000|2020-11-17 11:12:50|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|0
1605611580000|2020-11-17 11:13:00|17779.19|17779.19|17778.64|17778.64|17779.19|17779.19|17778.64|17778.64|0
1605611590000|2020-11-17 11:13:10|17781.46|17781.46|17778.17|17778.17|17781.46|17781.46|17778.17|17778.17|0
1605611600000|2020-11-17 11:13:20|17784.1|17784.1|17784.81|17784.81|17787.64|17787.64|17784.1|17784.1|0
1605611610000|2020-11-17 11:13:30|17785.04|17785.04|17788.04|17788.04|17788.04|17788.04|17784.81|17784.81|0
1605611630000|2020-11-17 11:13:50|17787.71|17787.71|17787.6|17787.6|17787.71|17787.71|17787.6|17787.6|0
1605611640000|2020-11-17 11:14:00|17788|17788|17782.35|17782.35|17788|17788|17782.35|17782.35|0
1605611650000|2020-11-17 11:14:10|17779.53|17779.53|17779.53|17779.53|17779.53|17779.53|17779.53|17779.53|0
1605611680000|2020-11-17 11:14:40|17778.54|17778.54|17778.3|17778.3|17778.54|17778.54|17778.3|17778.3|0
1605611690000|2020-11-17 11:14:50|17781.12|17781.12|17778.54|17778.54|17781.12|17781.12|17778.3|17778.3|0
1605611700000|2020-11-17 11:15:00|17778.14|17778.14|17779.04|17779.04|17779.04|17779.04|17778.14|17778.14|0
1605611710000|2020-11-17 11:15:10|17778.81|17778.81|17782.82|17782.82|17782.82|17782.82|17778.57|17778.57|0
1605611730000|2020-11-17 11:15:30|17785.65|17785.65|17793.81|17793.81|17793.81|17793.81|17785.65|17785.65|0
1605611760000|2020-11-17 11:16:00|17793|17793|17792.05|17792.05|17793|17793|17792.05|17792.05|0
1605611770000|2020-11-17 11:16:10|17792.31|17792.31|17796.76|17796.76|17796.76|17796.76|17792.03|17792.03|0
1605611780000|2020-11-17 11:16:20|17793.93|17793.93|17795.22|17795.22|17795.22|17795.22|17793.93|17793.93|0
1605611790000|2020-11-17 11:16:30|17798.04|17798.04|17799.64|17799.64|17799.64|17799.64|17798.04|17798.04|0
1605611800000|2020-11-17 11:16:40|17799.36|17799.36|17799.64|17799.64|17799.64|17799.64|17799.36|17799.36|0
1605611810000|2020-11-17 11:16:50|17799.18|17799.18|17799.18|17799.18|17799.18|17799.18|17799.18|17799.18|0
1605611820000|2020-11-17 11:17:00|17798.94|17798.94|17797.68|17797.68|17798.94|17798.94|17797.68|17797.68|0
1605611830000|2020-11-17 11:17:10|17797.91|17797.91|17791.85|17791.85|17797.91|17797.91|17791.85|17791.85|0
1605611840000|2020-11-17 11:17:20|17791.39|17791.39|17792.75|17792.75|17792.75|17792.75|17791.39|17791.39|0
1605611850000|2020-11-17 11:17:30|17789.93|17789.93|17788.61|17788.61|17791.44|17791.44|17788.61|17788.61|0
1605611870000|2020-11-17 11:17:50|17785.79|17785.79|17786.04|17786.04|17788.86|17788.86|17785.79|17785.79|0
1605611880000|2020-11-17 11:18:00|17786.49|17786.49|17785.74|17785.74|17790.32|17790.32|17785.74|17785.74|0
1605611890000|2020-11-17 11:18:10|17782.92|17782.92|17782.92|17782.92|17782.92|17782.92|17782.92|17782.92|0
1605611900000|2020-11-17 11:18:20|17782.66|17782.66|17782.9|17782.9|17782.9|17782.9|17782.66|17782.66|0
1605611910000|2020-11-17 11:18:30|17780.08|17780.08|17779.8|17779.8|17780.08|17780.08|17779.8|17779.8|0
1605611920000|2020-11-17 11:18:40|17776.98|17776.98|17773.34|17773.34|17776.98|17776.98|17773.34|17773.34|0
1605611940000|2020-11-17 11:19:00|17770.52|17770.52|17770.52|17770.52|17770.52|17770.52|17770.52|17770.52|0
1605611950000|2020-11-17 11:19:10|17773.34|17773.34|17770.67|17770.67|17773.34|17773.34|17770.26|17770.26|0
1605611980000|2020-11-17 11:19:40|17771.12|17771.12|17771.12|17771.12|17771.12|17771.12|17771.12|17771.12|0
1605611990000|2020-11-17 11:19:50|17770.71|17770.71|17773.13|17773.13|17773.13|17773.13|17770.31|17770.31|0
1605612000000|2020-11-17 11:20:00|17772.73|17772.73|17772.21|17772.21|17772.73|17772.73|17772.21|17772.21|0
1605612020000|2020-11-17 11:20:20|17772.61|17772.61|17774.2|17774.2|17774.2|17774.2|17772.61|17772.61|0
1605612030000|2020-11-17 11:20:30|17774.91|17774.91|17774.2|17774.2|17774.91|17774.91|17774.2|17774.2|0
1605612040000|2020-11-17 11:20:40|17773.74|17773.74|17772.32|17772.32|17774.15|17774.15|17772.32|17772.32|0
1605612050000|2020-11-17 11:20:50|17771.77|17771.77|17771.51|17771.51|17771.77|17771.77|17771.51|17771.51|0
1605612060000|2020-11-17 11:21:00|17771.1|17771.1|17770.77|17770.77|17771.21|17771.21|17770.31|17770.31|0
1605612070000|2020-11-17 11:21:10|17769.61|17769.61|17768.92|17768.92|17769.61|17769.61|17768.92|17768.92|0
1605612090000|2020-11-17 11:21:30|17769.37|17769.37|17770.01|17770.01|17770.24|17770.24|17769.37|17769.37|0
1605612100000|2020-11-17 11:21:40|17770.46|17770.46|17770.93|17770.93|17770.93|17770.93|17770.46|17770.46|0
1605612110000|2020-11-17 11:21:50|17772.21|17772.21|17773.57|17773.57|17773.57|17773.57|17772.21|17772.21|0
1605612120000|2020-11-17 11:22:00|17772.88|17772.88|17772.42|17772.42|17772.88|17772.88|17772.42|17772.42|0
1605612130000|2020-11-17 11:22:10|17775.25|17775.25|17775.25|17775.25|17775.25|17775.25|17775.25|17775.25|0
1605612140000|2020-11-17 11:22:20|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|17772.42|0
1605612150000|2020-11-17 11:22:30|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|0
1605612160000|2020-11-17 11:22:40|17773.99|17773.99|17770.91|17770.91|17773.99|17773.99|17770.91|17770.91|0
1605612170000|2020-11-17 11:22:50|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|0
1605612180000|2020-11-17 11:23:00|17769.46|17769.46|17763.81|17763.81|17769.46|17769.46|17763.81|17763.81|0
1605612190000|2020-11-17 11:23:10|17763.35|17763.35|17763.75|17763.75|17763.75|17763.75|17763.35|17763.35|0
1605612200000|2020-11-17 11:23:20|17763.04|17763.04|17763.04|17763.04|17765.87|17765.87|17760.22|17760.22|0
1605612210000|2020-11-17 11:23:30|17763.45|17763.45|17757.8|17757.8|17763.45|17763.45|17757.8|17757.8|0
1605612240000|2020-11-17 11:24:00|17756.68|17756.68|17756.28|17756.28|17756.68|17756.68|17756.28|17756.28|0
1605612250000|2020-11-17 11:24:10|17755.75|17755.75|17750.2|17750.2|17755.75|17755.75|17750.2|17750.2|0
1605612270000|2020-11-17 11:24:30|17747.37|17747.37|17739.71|17739.71|17747.78|17747.78|17739.3|17739.3|0
1605612280000|2020-11-17 11:24:40|17736.88|17736.88|17738.47|17738.47|17739.71|17739.71|17735.64|17735.64|0
1605612290000|2020-11-17 11:24:50|17737.66|17737.66|17740.24|17740.24|17740.48|17740.48|17737.41|17737.41|0
1605612300000|2020-11-17 11:25:00|17740.95|17740.95|17738.26|17738.26|17740.95|17740.95|17738.12|17738.12|0
1605612310000|2020-11-17 11:25:10|17738.53|17738.53|17738.53|17738.53|17738.53|17738.53|17738.53|17738.53|0
1605612320000|2020-11-17 11:25:20|17741.35|17741.35|17739.29|17739.29|17741.35|17741.35|17738.53|17738.53|0
1605612330000|2020-11-17 11:25:30|17739.8|17739.8|17747.62|17747.62|17750.45|17750.45|17739.8|17739.8|0
1605612340000|2020-11-17 11:25:40|17746.86|17746.86|17748.5|17748.5|17748.5|17748.5|17746.86|17746.86|0
1605612350000|2020-11-17 11:25:50|17749.31|17749.31|17749.31|17749.31|17749.31|17749.31|17749.31|17749.31|0
1605612360000|2020-11-17 11:26:00|17749.58|17749.58|17746.84|17746.84|17750.77|17750.77|17746.59|17746.59|0
1605612370000|2020-11-17 11:26:10|17746.39|17746.39|17746.39|17746.39|17746.39|17746.39|17746.39|17746.39|0
1605612400000|2020-11-17 11:26:40|17746.85|17746.85|17746.39|17746.39|17746.85|17746.85|17746.39|17746.39|0
1605612410000|2020-11-17 11:26:50|17746.16|17746.16|17746.4|17746.4|17746.4|17746.4|17746.16|17746.16|0
1605612420000|2020-11-17 11:27:00|17746.29|17746.29|17745.82|17745.82|17746.29|17746.29|17745.82|17745.82|0
1605612430000|2020-11-17 11:27:10|17745.41|17745.41|17745.41|17745.41|17745.41|17745.41|17745.41|17745.41|0
1605612450000|2020-11-17 11:27:30|17746.22|17746.22|17749.29|17749.29|17749.29|17749.29|17746.22|17746.22|0
1605612460000|2020-11-17 11:27:40|17746.47|17746.47|17743.64|17743.64|17746.47|17746.47|17743.64|17743.64|0
1605612470000|2020-11-17 11:27:50|17740.82|17740.82|17743.14|17743.14|17743.14|17743.14|17740.79|17740.79|0
1605612480000|2020-11-17 11:28:00|17744.35|17744.35|17744.98|17744.98|17744.98|17744.98|17744.35|17744.35|0
1605612490000|2020-11-17 11:28:10|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|17742.16|0
1605612510000|2020-11-17 11:28:30|17741.75|17741.75|17741.75|17741.75|17741.75|17741.75|17741.75|17741.75|0
1605612520000|2020-11-17 11:28:40|17738.93|17738.93|17736.1|17736.1|17738.93|17738.93|17736.1|17736.1|0
1605612540000|2020-11-17 11:29:00|17738.93|17738.93|17743.38|17743.38|17744.24|17744.24|17738.93|17738.93|0
1605612550000|2020-11-17 11:29:10|17749.03|17749.03|17743.14|17743.14|17749.03|17749.03|17743.14|17743.14|0
1605612560000|2020-11-17 11:29:20|17742.68|17742.68|17742.68|17742.68|17742.68|17742.68|17742.68|17742.68|0
1605612580000|2020-11-17 11:29:40|17742.27|17742.27|17742.27|17742.27|17742.27|17742.27|17742.27|17742.27|0
1605612590000|2020-11-17 11:29:50|17742.68|17742.68|17742.68|17742.68|17742.68|17742.68|17742.68|17742.68|0
1605612600000|2020-11-17 11:30:00|17742.42|17742.42|17744.79|17744.79|17748.32|17748.32|17742.42|17742.42|0
1605612610000|2020-11-17 11:30:10|17744.52|17744.52|17740.15|17740.15|17744.52|17744.52|17740.15|17740.15|0
1605612620000|2020-11-17 11:30:20|17738.98|17738.98|17737|17737|17738.98|17738.98|17737|17737|0
1605612630000|2020-11-17 11:30:30|17736.54|17736.54|17730.78|17730.78|17736.54|17736.54|17730.07|17730.07|0
1605612640000|2020-11-17 11:30:40|17733.61|17733.61|17734.32|17734.32|17734.32|17734.32|17733.61|17733.61|0
1605612650000|2020-11-17 11:30:50|17734.55|17734.55|17735.68|17735.68|17735.92|17735.92|17734.55|17734.55|0
1605612660000|2020-11-17 11:31:00|17736.09|17736.09|17735.92|17735.92|17736.56|17736.56|17735.87|17735.87|0
1605612670000|2020-11-17 11:31:10|17738.75|17738.75|17743.99|17743.99|17743.99|17743.99|17738.75|17738.75|0
1605612680000|2020-11-17 11:31:20|17743.59|17743.59|17743.59|17743.59|17743.59|17743.59|17743.59|17743.59|0
1605612690000|2020-11-17 11:31:30|17743.14|17743.14|17745.73|17745.73|17745.73|17745.73|17742.91|17742.91|0
1605612700000|2020-11-17 11:31:40|17744.92|17744.92|17743.25|17743.25|17744.92|17744.92|17743.25|17743.25|0
1605612710000|2020-11-17 11:31:50|17742.76|17742.76|17746.4|17746.4|17746.4|17746.4|17742.76|17742.76|0
1605612720000|2020-11-17 11:32:00|17746.85|17746.85|17748.73|17748.73|17749.67|17749.67|17746.85|17746.85|0
1605612730000|2020-11-17 11:32:10|17749.13|17749.13|17753.93|17753.93|17753.93|17753.93|17749.13|17749.13|0
1605612740000|2020-11-17 11:32:20|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|0
1605612750000|2020-11-17 11:32:30|17754.67|17754.67|17751.85|17751.85|17754.67|17754.67|17751.85|17751.85|0
1605612760000|2020-11-17 11:32:40|17757.5|17757.5|17749.02|17749.02|17757.5|17757.5|17743.37|17743.37|0
1605612770000|2020-11-17 11:32:50|17746.2|17746.2|17746.2|17746.2|17746.2|17746.2|17746.2|17746.2|0
1605612780000|2020-11-17 11:33:00|17745.79|17745.79|17735.53|17735.53|17745.79|17745.79|17735.53|17735.53|0
1605612790000|2020-11-17 11:33:10|17734.37|17734.37|17735.08|17735.08|17735.08|17735.08|17733.66|17733.66|0
1605612800000|2020-11-17 11:33:20|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|0
1605612810000|2020-11-17 11:33:30|17740.73|17740.73|17740.73|17740.73|17740.73|17740.73|17740.73|17740.73|0
1605612820000|2020-11-17 11:33:40|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|0
1605612830000|2020-11-17 11:33:50|17740.73|17740.73|17740.32|17740.32|17740.73|17740.73|17740.32|17740.32|0
1605612840000|2020-11-17 11:34:00|17737.5|17737.5|17737.81|17737.81|17737.81|17737.81|17735.99|17735.99|0
1605612850000|2020-11-17 11:34:10|17738.26|17738.26|17738.69|17738.69|17738.69|17738.69|17737.55|17737.55|0
1605612860000|2020-11-17 11:34:20|17739.4|17739.4|17736.58|17736.58|17739.4|17739.4|17736.58|17736.58|0
1605612870000|2020-11-17 11:34:30|17737.29|17737.29|17737.29|17737.29|17737.29|17737.29|17737.29|17737.29|0
1605612880000|2020-11-17 11:34:40|17734.47|17734.47|17734.47|17734.47|17734.47|17734.47|17734.47|17734.47|0
1605612890000|2020-11-17 11:34:50|17735.18|17735.18|17736.61|17736.61|17736.84|17736.84|17735.18|17735.18|0
1605612900000|2020-11-17 11:35:00|17737.02|17737.02|17737.74|17737.74|17737.83|17737.83|17737.02|17737.02|0
1605612910000|2020-11-17 11:35:10|17738.19|17738.19|17738.19|17738.19|17738.19|17738.19|17738.19|17738.19|0
1605612930000|2020-11-17 11:35:30|17741.02|17741.02|17731.99|17731.99|17741.02|17741.02|17729.17|17729.17|0
1605612940000|2020-11-17 11:35:40|17729.17|17729.17|17729.17|17729.17|17729.17|17729.17|17729.17|17729.17|0
1605612950000|2020-11-17 11:35:50|17728.93|17728.93|17727.59|17727.59|17728.93|17728.93|17727.59|17727.59|0
1605612960000|2020-11-17 11:36:00|17728.4|17728.4|17728.12|17728.12|17728.4|17728.4|17728.12|17728.12|0
1605612980000|2020-11-17 11:36:20|17730.95|17730.95|17730.95|17730.95|17733.77|17733.77|17730.95|17730.95|0
1605613000000|2020-11-17 11:36:40|17733.77|17733.77|17733.77|17733.77|17733.77|17733.77|17733.77|17733.77|0
1605613010000|2020-11-17 11:36:50|17736.6|17736.6|17736.6|17736.6|17736.6|17736.6|17736.6|17736.6|0
1605613020000|2020-11-17 11:37:00|17736.19|17736.19|17736.6|17736.6|17737.41|17737.41|17736.19|17736.19|0
1605613030000|2020-11-17 11:37:10|17737|17737|17737.93|17737.93|17737.93|17737.93|17737|17737|0
1605613040000|2020-11-17 11:37:20|17738.19|17738.19|17736.88|17736.88|17738.19|17738.19|17736.88|17736.88|0
1605613050000|2020-11-17 11:37:30|17734.05|17734.05|17729.3|17729.3|17734.46|17734.46|17729.3|17729.3|0
1605613060000|2020-11-17 11:37:40|17729.04|17729.04|17728.11|17728.11|17729.04|17729.04|17727.7|17727.7|0
1605613070000|2020-11-17 11:37:50|17730.93|17730.93|17725.28|17725.28|17730.93|17730.93|17725.28|17725.28|0
1605613080000|2020-11-17 11:38:00|17725.53|17725.53|17725.53|17725.53|17725.53|17725.53|17725.53|17725.53|0
1605613090000|2020-11-17 11:38:10|17725.3|17725.3|17722.47|17722.47|17725.3|17725.3|17722.47|17722.47|0
1605613100000|2020-11-17 11:38:20|17722.88|17722.88|17723.28|17723.28|17723.28|17723.28|17722.88|17722.88|0
1605613110000|2020-11-17 11:38:30|17722.88|17722.88|17725.7|17725.7|17725.7|17725.7|17722.88|17722.88|0
1605613120000|2020-11-17 11:38:40|17722.88|17722.88|17722.88|17722.88|17722.88|17722.88|17722.88|17722.88|0
1605613130000|2020-11-17 11:38:50|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|0
1605613140000|2020-11-17 11:39:00|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|17726.16|0
1605613150000|2020-11-17 11:39:10|17725.75|17725.75|17722.18|17722.18|17725.75|17725.75|17722.18|17722.18|0
1605613180000|2020-11-17 11:39:40|17721.47|17721.47|17721.47|17721.47|17721.47|17721.47|17721.47|17721.47|0
1605613190000|2020-11-17 11:39:50|17723.18|17723.18|17720.36|17720.36|17723.18|17723.18|17720.36|17720.36|0
1605613200000|2020-11-17 11:40:00|17721.07|17721.07|17721.07|17721.07|17721.07|17721.07|17721.07|17721.07|0
1605613210000|2020-11-17 11:40:10|17721.97|17721.97|17724.53|17724.53|17724.8|17724.8|17721.97|17721.97|0
1605613220000|2020-11-17 11:40:20|17724.13|17724.13|17723.85|17723.85|17724.13|17724.13|17723.85|17723.85|0
1605613230000|2020-11-17 11:40:30|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|0
1605613260000|2020-11-17 11:41:00|17723.85|17723.85|17723.33|17723.33|17723.85|17723.85|17723.33|17723.33|0
1605613270000|2020-11-17 11:41:10|17722.87|17722.87|17723.04|17723.04|17723.27|17723.27|17722.87|17722.87|0
1605613280000|2020-11-17 11:41:20|17724.21|17724.21|17727.94|17727.94|17727.94|17727.94|17724.21|17724.21|0
1605613310000|2020-11-17 11:41:50|17725.11|17725.11|17719.73|17719.73|17725.37|17725.37|17719.73|17719.73|0
1605613320000|2020-11-17 11:42:00|17720.44|17720.44|17723.53|17723.53|17723.53|17723.53|17720.44|17720.44|0
1605613330000|2020-11-17 11:42:10|17720.7|17720.7|17721.18|17721.18|17721.18|17721.18|17720.43|17720.43|0
1605613350000|2020-11-17 11:42:30|17721.99|17721.99|17721.99|17721.99|17721.99|17721.99|17721.99|17721.99|0
1605613360000|2020-11-17 11:42:40|17722.4|17722.4|17722.8|17722.8|17723.26|17723.26|17722.4|17722.4|0
1605613380000|2020-11-17 11:43:00|17722.55|17722.55|17722|17722|17722.55|17722.55|17720.91|17720.91|0
1605613390000|2020-11-17 11:43:10|17722.4|17722.4|17720.06|17720.06|17722.93|17722.93|17720.06|17720.06|0
1605613410000|2020-11-17 11:43:30|17725.71|17725.71|17727.13|17727.13|17727.13|17727.13|17725.71|17725.71|0
1605613440000|2020-11-17 11:44:00|17726.72|17726.72|17728.08|17728.08|17728.08|17728.08|17726.72|17726.72|0
1605613450000|2020-11-17 11:44:10|17727.63|17727.63|17726.85|17726.85|17727.86|17727.86|17726.85|17726.85|0
1605613460000|2020-11-17 11:44:20|17726.59|17726.59|17726.74|17726.74|17726.85|17726.85|17726.59|17726.59|0
1605613470000|2020-11-17 11:44:30|17725.91|17725.91|17725.36|17725.36|17725.91|17725.91|17725.36|17725.36|0
1605613480000|2020-11-17 11:44:40|17724.81|17724.81|17725.71|17725.71|17725.71|17725.71|17724.81|17724.81|0
1605613490000|2020-11-17 11:44:50|17725.26|17725.26|17725.71|17725.71|17725.71|17725.71|17725.26|17725.26|0
1605613500000|2020-11-17 11:45:00|17726.27|17726.27|17724.47|17724.47|17726.27|17726.27|17724.47|17724.47|0
1605613510000|2020-11-17 11:45:10|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|0
1605613520000|2020-11-17 11:45:20|17722.24|17722.24|17716.59|17716.59|17722.24|17722.24|17716.59|17716.59|0
1605613530000|2020-11-17 11:45:30|17713.77|17713.77|17710.8|17710.8|17713.77|17713.77|17710.8|17710.8|0
1605613540000|2020-11-17 11:45:40|17710.09|17710.09|17710.09|17710.09|17710.09|17710.09|17710.09|17710.09|0
1605613550000|2020-11-17 11:45:50|17707.26|17707.26|17707.26|17707.26|17707.26|17707.26|17707.26|17707.26|0
1605613560000|2020-11-17 11:46:00|17704.44|17704.44|17704.44|17704.44|17704.44|17704.44|17704.44|17704.44|0
1605613570000|2020-11-17 11:46:10|17704.71|17704.71|17704.71|17704.71|17704.71|17704.71|17704.71|17704.71|0
1605613580000|2020-11-17 11:46:20|17701.89|17701.89|17701.89|17701.89|17701.89|17701.89|17701.89|17701.89|0
1605613590000|2020-11-17 11:46:30|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|0
1605613600000|2020-11-17 11:46:40|17700.82|17700.82|17700.82|17700.82|17700.82|17700.82|17700.82|17700.82|0
1605613610000|2020-11-17 11:46:50|17701.63|17701.63|17704.45|17704.45|17704.45|17704.45|17701.63|17701.63|0
1605613620000|2020-11-17 11:47:00|17707.28|17707.28|17704.96|17704.96|17707.79|17707.79|17704.96|17704.96|0
1605613630000|2020-11-17 11:47:10|17707.79|17707.79|17708.5|17708.5|17708.5|17708.5|17707.79|17707.79|0
1605613640000|2020-11-17 11:47:20|17707.99|17707.99|17707.21|17707.21|17708.04|17708.04|17707.21|17707.21|0
1605613650000|2020-11-17 11:47:30|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|0
1605613660000|2020-11-17 11:47:40|17709.58|17709.58|17703.75|17703.75|17709.58|17709.58|17703.75|17703.75|0
1605613670000|2020-11-17 11:47:50|17704.03|17704.03|17703.22|17703.22|17704.03|17704.03|17703.22|17703.22|0
1605613680000|2020-11-17 11:48:00|17702.81|17702.81|17705.64|17705.64|17705.64|17705.64|17702.81|17702.81|0
1605613690000|2020-11-17 11:48:10|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|0
1605613700000|2020-11-17 11:48:20|17705.59|17705.59|17701.63|17701.63|17705.82|17705.82|17701.63|17701.63|0
1605613710000|2020-11-17 11:48:30|17701.89|17701.89|17696.24|17696.24|17701.89|17701.89|17696.24|17696.24|0
1605613720000|2020-11-17 11:48:40|17693.42|17693.42|17693.42|17693.42|17693.42|17693.42|17693.42|17693.42|0
1605613730000|2020-11-17 11:48:50|17693.19|17693.19|17693.19|17693.19|17693.19|17693.19|17692.73|17692.73|0
1605613750000|2020-11-17 11:49:10|17691.8|17691.8|17688.93|17688.93|17691.8|17691.8|17688.93|17688.93|0
1605613760000|2020-11-17 11:49:20|17688.41|17688.41|17685.79|17685.79|17688.41|17688.41|17685.36|17685.36|0
1605613770000|2020-11-17 11:49:30|17686.07|17686.07|17686.21|17686.21|17687.59|17687.59|17686.07|17686.07|0
1605613780000|2020-11-17 11:49:40|17686.73|17686.73|17686.73|17686.73|17686.73|17686.73|17686.73|17686.73|0
1605613790000|2020-11-17 11:49:50|17687.14|17687.14|17687.54|17687.54|17687.54|17687.54|17686.33|17686.33|0
1605613800000|2020-11-17 11:50:00|17687.79|17687.79|17689.14|17689.14|17689.14|17689.14|17687.79|17687.79|0
1605613810000|2020-11-17 11:50:10|17690.35|17690.35|17695.1|17695.1|17696.27|17696.27|17690.35|17690.35|0
1605613820000|2020-11-17 11:50:20|17695.35|17695.35|17696.17|17696.17|17696.17|17696.17|17695.35|17695.35|0
1605613830000|2020-11-17 11:50:30|17694.95|17694.95|17695.31|17695.31|17695.76|17695.76|17694.95|17694.95|0
1605613840000|2020-11-17 11:50:40|17695.83|17695.83|17689.73|17689.73|17695.83|17695.83|17689.73|17689.73|0
1605613850000|2020-11-17 11:50:50|17689.27|17689.27|17689.54|17689.54|17689.54|17689.54|17689.27|17689.27|0
1605613860000|2020-11-17 11:51:00|17689.29|17689.29|17686.92|17686.92|17689.29|17689.29|17686.46|17686.46|0
1605613870000|2020-11-17 11:51:10|17686.69|17686.69|17687.7|17687.7|17687.7|17687.7|17686.69|17686.69|0
1605613890000|2020-11-17 11:51:30|17689.12|17689.12|17689.4|17689.4|17694.77|17694.77|17689.12|17689.12|0
1605613900000|2020-11-17 11:51:40|17688.87|17688.87|17689.14|17689.14|17689.14|17689.14|17688.87|17688.87|0
1605613920000|2020-11-17 11:52:00|17689.59|17689.59|17689.18|17689.18|17689.59|17689.59|17689.18|17689.18|0
1605613940000|2020-11-17 11:52:20|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|0
1605613950000|2020-11-17 11:52:30|17690.78|17690.78|17690.78|17690.78|17690.78|17690.78|17690.78|17690.78|0
1605613970000|2020-11-17 11:52:50|17690.37|17690.37|17687.55|17687.55|17690.37|17690.37|17687.55|17687.55|0
1605613980000|2020-11-17 11:53:00|17684.72|17684.72|17686.72|17686.72|17687.55|17687.55|17684.72|17684.72|0
1605613990000|2020-11-17 11:53:10|17687.5|17687.5|17691.07|17691.07|17693.61|17693.61|17687.5|17687.5|0
1605614010000|2020-11-17 11:53:30|17693.9|17693.9|17693.49|17693.49|17693.9|17693.9|17693.49|17693.49|0
1605614020000|2020-11-17 11:53:40|17693.04|17693.04|17693.04|17693.04|17693.04|17693.04|17693.04|17693.04|0
1605614030000|2020-11-17 11:53:50|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|0
1605614040000|2020-11-17 11:54:00|17693.19|17693.19|17691.68|17691.68|17693.19|17693.19|17691.68|17691.68|0
1605614070000|2020-11-17 11:54:30|17694.51|17694.51|17694.51|17694.51|17694.51|17694.51|17694.51|17694.51|0
1605614080000|2020-11-17 11:54:40|17697.33|17697.33|17696.88|17696.88|17697.33|17697.33|17696.88|17696.88|0
1605614090000|2020-11-17 11:54:50|17696.07|17696.07|17696.07|17696.07|17696.07|17696.07|17696.07|17696.07|0
1605614100000|2020-11-17 11:55:00|17695.66|17695.66|17693.12|17693.12|17696.47|17696.47|17693.12|17693.12|0
1605614110000|2020-11-17 11:55:10|17692.85|17692.85|17697.27|17697.27|17697.37|17697.37|17692.85|17692.85|0
1605614130000|2020-11-17 11:55:30|17694.45|17694.45|17691.88|17691.88|17694.71|17694.71|17691.88|17691.88|0
1605614140000|2020-11-17 11:55:40|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|0
1605614150000|2020-11-17 11:55:50|17689.96|17689.96|17689.51|17689.51|17689.96|17689.96|17689.51|17689.51|0
1605614160000|2020-11-17 11:56:00|17689.23|17689.23|17685.7|17685.7|17689.23|17689.23|17685.7|17685.7|0
1605614180000|2020-11-17 11:56:20|17686.1|17686.1|17686.75|17686.75|17686.75|17686.75|17686.1|17686.1|0
1605614190000|2020-11-17 11:56:30|17687.16|17687.16|17687.16|17687.16|17687.16|17687.16|17687.16|17687.16|0
1605614210000|2020-11-17 11:56:50|17686.7|17686.7|17686.71|17686.71|17686.71|17686.71|17686.47|17686.47|0
1605614220000|2020-11-17 11:57:00|17681.06|17681.06|17681.97|17681.97|17681.97|17681.97|17681.06|17681.06|0
1605614230000|2020-11-17 11:57:10|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|0
1605614240000|2020-11-17 11:57:20|17682.07|17682.07|17684.23|17684.23|17684.64|17684.64|17681.36|17681.36|0
1605614250000|2020-11-17 11:57:30|17681.41|17681.41|17681.67|17681.67|17681.67|17681.67|17681.41|17681.41|0
1605614280000|2020-11-17 11:58:00|17681.9|17681.9|17683.71|17683.71|17683.71|17683.71|17681.9|17681.9|0
1605614290000|2020-11-17 11:58:10|17682.8|17682.8|17682.8|17682.8|17682.8|17682.8|17682.8|17682.8|0
1605614300000|2020-11-17 11:58:20|17683.08|17683.08|17682.63|17682.63|17683.08|17683.08|17682.63|17682.63|0
1605614310000|2020-11-17 11:58:30|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|17681.41|0
1605614320000|2020-11-17 11:58:40|17681.67|17681.67|17683.5|17683.5|17683.5|17683.5|17681.67|17681.67|0
1605614330000|2020-11-17 11:58:50|17683.75|17683.75|17684.05|17684.05|17684.05|17684.05|17683.34|17683.34|0
1605614340000|2020-11-17 11:59:00|17683.78|17683.78|17681.97|17681.97|17683.78|17683.78|17678.13|17678.13|0
1605614350000|2020-11-17 11:59:10|17684.79|17684.79|17687.23|17687.23|17687.23|17687.23|17684.4|17684.4|0
1605614360000|2020-11-17 11:59:20|17684.4|17684.4|17681.58|17681.58|17684.4|17684.4|17681.58|17681.58|0
1605614380000|2020-11-17 11:59:40|17681.98|17681.98|17681.98|17681.98|17681.98|17681.98|17681.98|17681.98|0
1605614390000|2020-11-17 11:59:50|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|17681.58|0
1605614400000|2020-11-17 12:00:00|17681.17|17681.17|17680.36|17680.36|17681.17|17681.17|17680.36|17680.36|0
1605614410000|2020-11-17 12:00:10|17679.81|17679.81|17678.39|17678.39|17679.81|17679.81|17678.39|17678.39|0
1605614430000|2020-11-17 12:00:30|17678.65|17678.65|17678.65|17678.65|17678.65|17678.65|17678.65|17678.65|0
1605614440000|2020-11-17 12:00:40|17679.1|17679.1|17679.28|17679.28|17681.92|17681.92|17678.82|17678.82|0
1605614450000|2020-11-17 12:00:50|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1605614470000|2020-11-17 12:01:10|17676|17676|17673.17|17673.17|17676|17676|17673.17|17673.17|0
1605614490000|2020-11-17 12:01:30|17671.98|17671.98|17672.77|17672.77|17672.77|17672.77|17671.98|17671.98|0
1605614500000|2020-11-17 12:01:40|17672.43|17672.43|17674.93|17674.93|17674.93|17674.93|17672.1|17672.1|0
1605614510000|2020-11-17 12:01:50|17675.62|17675.62|17675.65|17675.65|17675.65|17675.65|17675.39|17675.39|0
1605614520000|2020-11-17 12:02:00|17676.36|17676.36|17677.93|17677.93|17678.34|17678.34|17676.36|17676.36|0
1605614530000|2020-11-17 12:02:10|17678.38|17678.38|17678.98|17678.98|17679.8|17679.8|17678.38|17678.38|0
1605614550000|2020-11-17 12:02:30|17678.7|17678.7|17679.86|17679.86|17679.86|17679.86|17678.42|17678.42|0
1605614560000|2020-11-17 12:02:40|17680.42|17680.42|17678.48|17678.48|17680.97|17680.97|17678.48|17678.48|0
1605614570000|2020-11-17 12:02:50|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|0
1605614580000|2020-11-17 12:03:00|17678.48|17678.48|17679.08|17679.08|17679.65|17679.65|17677.98|17677.98|0
1605614590000|2020-11-17 12:03:10|17678.85|17678.85|17678.85|17678.85|17678.85|17678.85|17678.85|17678.85|0
1605614620000|2020-11-17 12:03:40|17677.63|17677.63|17674.5|17674.5|17677.63|17677.63|17674.5|17674.5|0
1605614630000|2020-11-17 12:03:50|17674.09|17674.09|17672.72|17672.72|17674.09|17674.09|17672.27|17672.27|0
1605614640000|2020-11-17 12:04:00|17672.31|17672.31|17672.04|17672.04|17672.31|17672.31|17672.04|17672.04|0
1605614650000|2020-11-17 12:04:10|17671.81|17671.81|17671.81|17671.81|17671.81|17671.81|17671.81|17671.81|0
1605614660000|2020-11-17 12:04:20|17671.58|17671.58|17669.15|17669.15|17671.58|17671.58|17668.34|17668.34|0
1605614670000|2020-11-17 12:04:30|17668.89|17668.89|17660.42|17660.42|17668.89|17668.89|17660.42|17660.42|0
1605614680000|2020-11-17 12:04:40|17660.69|17660.69|17660.74|17660.74|17660.74|17660.74|17660.29|17660.29|0
1605614690000|2020-11-17 12:04:50|17660.03|17660.03|17660.44|17660.44|17660.44|17660.44|17660.03|17660.03|0
1605614700000|2020-11-17 12:05:00|17660.71|17660.71|17660.71|17660.71|17660.71|17660.71|17660.71|17660.71|0
1605614710000|2020-11-17 12:05:10|17660.26|17660.26|17660.72|17660.72|17660.72|17660.72|17660.26|17660.26|0
1605614720000|2020-11-17 12:05:20|17663.55|17663.55|17661.13|17661.13|17663.55|17663.55|17660.72|17660.72|0
1605614730000|2020-11-17 12:05:30|17661.53|17661.53|17662.59|17662.59|17662.59|17662.59|17660.82|17660.82|0
1605614740000|2020-11-17 12:05:40|17662.13|17662.13|17661.91|17661.91|17662.13|17662.13|17661.91|17661.91|0
1605614750000|2020-11-17 12:05:50|17664.74|17664.74|17664.63|17664.63|17664.74|17664.74|17664.63|17664.63|0
1605614760000|2020-11-17 12:06:00|17665.41|17665.41|17666.24|17666.24|17666.24|17666.24|17665.41|17665.41|0
1605614780000|2020-11-17 12:06:20|17669.06|17669.06|17665.31|17665.31|17669.06|17669.06|17665.31|17665.31|0
1605614790000|2020-11-17 12:06:30|17664.91|17664.91|17664.38|17664.38|17667.73|17667.73|17664.38|17664.38|0
1605614800000|2020-11-17 12:06:40|17663.86|17663.86|17663.86|17663.86|17663.86|17663.86|17663.86|17663.86|0
1605614810000|2020-11-17 12:06:50|17669.51|17669.51|17663.86|17663.86|17669.51|17669.51|17663.86|17663.86|0
1605614820000|2020-11-17 12:07:00|17661.73|17661.73|17661.48|17661.48|17661.73|17661.73|17661.48|17661.48|0
1605614840000|2020-11-17 12:07:20|17660.79|17660.79|17661.69|17661.69|17661.95|17661.95|17660.79|17660.79|0
1605614850000|2020-11-17 12:07:30|17661.13|17661.13|17660.53|17660.53|17662.4|17662.4|17659.57|17659.57|0
1605614860000|2020-11-17 12:07:40|17661.24|17661.24|17666.18|17666.18|17666.18|17666.18|17660.53|17660.53|0
1605614870000|2020-11-17 12:07:50|17669.01|17669.01|17668.68|17668.68|17669.01|17669.01|17668.68|17668.68|0
1605614880000|2020-11-17 12:08:00|17668.27|17668.27|17670.69|17670.69|17673.52|17673.52|17667.87|17667.87|0
1605614890000|2020-11-17 12:08:10|17667.87|17667.87|17665.04|17665.04|17667.87|17667.87|17665.04|17665.04|0
1605614900000|2020-11-17 12:08:20|17662.22|17662.22|17659.39|17659.39|17662.22|17662.22|17659.39|17659.39|0
1605614910000|2020-11-17 12:08:30|17656.57|17656.57|17658.44|17658.44|17658.44|17658.44|17656.57|17656.57|0
1605614920000|2020-11-17 12:08:40|17658.89|17658.89|17658.89|17658.89|17658.89|17658.89|17658.89|17658.89|0
1605614930000|2020-11-17 12:08:50|17659.23|17659.23|17659.63|17659.63|17659.63|17659.63|17659.23|17659.23|0
1605614940000|2020-11-17 12:09:00|17660.32|17660.32|17660.44|17660.44|17660.44|17660.44|17660.32|17660.32|0
1605614950000|2020-11-17 12:09:10|17663.26|17663.26|17662.81|17662.81|17663.26|17663.26|17662.81|17662.81|0
1605614970000|2020-11-17 12:09:30|17662.25|17662.25|17662.25|17662.25|17662.25|17662.25|17662.25|17662.25|0
1605614980000|2020-11-17 12:09:40|17662.81|17662.81|17664.93|17664.93|17664.93|17664.93|17662.81|17662.81|0
1605614990000|2020-11-17 12:09:50|17665.38|17665.38|17665.38|17665.38|17665.38|17665.38|17665.38|17665.38|0
1605615020000|2020-11-17 12:10:20|17662.56|17662.56|17665.87|17665.87|17665.87|17665.87|17662.56|17662.56|0
1605615030000|2020-11-17 12:10:30|17666.43|17666.43|17666.69|17666.69|17666.69|17666.69|17666.43|17666.43|0
1605615050000|2020-11-17 12:10:50|17668.11|17668.11|17669.09|17669.09|17669.34|17669.34|17668.11|17668.11|0
1605615060000|2020-11-17 12:11:00|17669.35|17669.35|17669.35|17669.35|17669.35|17669.35|17669.35|17669.35|0
1605615070000|2020-11-17 12:11:10|17672.18|17672.18|17671.56|17671.56|17672.64|17672.64|17666.75|17666.75|0
1605615080000|2020-11-17 12:11:20|17672.37|17672.37|17672.77|17672.77|17672.77|17672.77|17672.37|17672.37|0
1605615090000|2020-11-17 12:11:30|17673.02|17673.02|17679.16|17679.16|17679.16|17679.16|17673.02|17673.02|0
1605615110000|2020-11-17 12:11:50|17679.41|17679.41|17686.44|17686.44|17686.44|17686.44|17679.41|17679.41|0
1605615120000|2020-11-17 12:12:00|17687.34|17687.34|17687.57|17687.57|17687.57|17687.57|17687.01|17687.01|0
1605615130000|2020-11-17 12:12:10|17684.74|17684.74|17686.36|17686.36|17686.36|17686.36|17684.74|17684.74|0
1605615140000|2020-11-17 12:12:20|17688.07|17688.07|17689.67|17689.67|17689.67|17689.67|17688.07|17688.07|0
1605615150000|2020-11-17 12:12:30|17690.07|17690.07|17689.8|17689.8|17690.07|17690.07|17689.29|17689.29|0
1605615160000|2020-11-17 12:12:40|17690.7|17690.7|17683.39|17683.39|17690.7|17690.7|17683.39|17683.39|0
1605615170000|2020-11-17 12:12:50|17682.58|17682.58|17683.07|17683.07|17683.31|17683.31|17682.58|17682.58|0
1605615180000|2020-11-17 12:13:00|17683.78|17683.78|17683.78|17683.78|17683.78|17683.78|17683.78|17683.78|0
1605615190000|2020-11-17 12:13:10|17684.29|17684.29|17688.71|17688.71|17688.71|17688.71|17684.29|17684.29|0
1605615200000|2020-11-17 12:13:20|17689.42|17689.42|17689.38|17689.38|17689.42|17689.42|17688.93|17688.93|0
1605615210000|2020-11-17 12:13:30|17692.21|17692.21|17692.29|17692.29|17692.29|17692.29|17691.95|17691.95|0
1605615220000|2020-11-17 12:13:40|17693|17693|17693|17693|17693|17693|17693|17693|0
1605615230000|2020-11-17 12:13:50|17693.24|17693.24|17687.59|17687.59|17693.24|17693.24|17687.59|17687.59|0
1605615240000|2020-11-17 12:14:00|17684.77|17684.77|17683.61|17683.61|17684.77|17684.77|17681.94|17681.94|0
1605615250000|2020-11-17 12:14:10|17680.78|17680.78|17680.78|17680.78|17680.78|17680.78|17680.78|17680.78|0
1605615260000|2020-11-17 12:14:20|17681.04|17681.04|17678.21|17678.21|17681.04|17681.04|17678.21|17678.21|0
1605615270000|2020-11-17 12:14:30|17675.39|17675.39|17676.3|17676.3|17676.3|17676.3|17675.39|17675.39|0
1605615280000|2020-11-17 12:14:40|17675.84|17675.84|17674.1|17674.1|17675.84|17675.84|17673.02|17673.02|0
1605615290000|2020-11-17 12:14:50|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|0
1605615310000|2020-11-17 12:15:10|17674.1|17674.1|17677.99|17677.99|17677.99|17677.99|17674.1|17674.1|0
1605615320000|2020-11-17 12:15:20|17678.24|17678.24|17678.13|17678.13|17681.2|17681.2|17678.13|17678.13|0
1605615330000|2020-11-17 12:15:30|17678.58|17678.58|17679.55|17679.55|17679.55|17679.55|17678.58|17678.58|0
1605615340000|2020-11-17 12:15:40|17680.46|17680.46|17684.58|17684.58|17684.58|17684.58|17680.46|17680.46|0
1605615360000|2020-11-17 12:16:00|17683.87|17683.87|17683.5|17683.5|17683.87|17683.87|17683.41|17683.41|0
1605615370000|2020-11-17 12:16:10|17686.32|17686.32|17686.32|17686.32|17686.32|17686.32|17686.32|17686.32|0
1605615380000|2020-11-17 12:16:20|17686.43|17686.43|17685.01|17685.01|17686.43|17686.43|17685.01|17685.01|0
1605615390000|2020-11-17 12:16:30|17690.66|17690.66|17688.39|17688.39|17690.66|17690.66|17687.7|17687.7|0
1605615400000|2020-11-17 12:16:40|17687.94|17687.94|17688.03|17688.03|17688.44|17688.44|17687.94|17687.94|0
1605615410000|2020-11-17 12:16:50|17687.78|17687.78|17690.6|17690.6|17693.43|17693.43|17687.78|17687.78|0
1605615420000|2020-11-17 12:17:00|17690.37|17690.37|17690.37|17690.37|17690.37|17690.37|17690.37|17690.37|0
1605615430000|2020-11-17 12:17:10|17691.08|17691.08|17691.08|17691.08|17691.08|17691.08|17691.08|17691.08|0
1605615440000|2020-11-17 12:17:20|17688.26|17688.26|17683.17|17683.17|17688.26|17688.26|17683.17|17683.17|0
1605615450000|2020-11-17 12:17:30|17682.92|17682.92|17680.34|17680.34|17682.92|17682.92|17680.09|17680.09|0
1605615460000|2020-11-17 12:17:40|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|0
1605615480000|2020-11-17 12:18:00|17677.92|17677.92|17680.75|17680.75|17680.75|17680.75|17677.92|17677.92|0
1605615500000|2020-11-17 12:18:20|17683.57|17683.57|17691.69|17691.69|17692.03|17692.03|17683.57|17683.57|0
1605615510000|2020-11-17 12:18:30|17692.5|17692.5|17692.5|17692.5|17692.5|17692.5|17692.5|17692.5|0
1605615520000|2020-11-17 12:18:40|17689.68|17689.68|17689.68|17689.68|17689.68|17689.68|17689.68|17689.68|0
1605615530000|2020-11-17 12:18:50|17686.85|17686.85|17687.37|17687.37|17688.09|17688.09|17686.85|17686.85|0
1605615540000|2020-11-17 12:19:00|17690.2|17690.2|17690.75|17690.75|17690.75|17690.75|17690.2|17690.2|0
1605615550000|2020-11-17 12:19:10|17691.01|17691.01|17690.51|17690.51|17693.84|17693.84|17690.51|17690.51|0
1605615560000|2020-11-17 12:19:20|17691.07|17691.07|17690.57|17690.57|17691.07|17691.07|17690.57|17690.57|0
1605615590000|2020-11-17 12:19:50|17691.48|17691.48|17691.48|17691.48|17691.48|17691.48|17691.48|17691.48|0
1605615600000|2020-11-17 12:20:00|17694.31|17694.31|17692.88|17692.88|17694.31|17694.31|17692.88|17692.88|0
1605615610000|2020-11-17 12:20:10|17693.59|17693.59|17693.53|17693.53|17693.59|17693.59|17692.17|17692.17|0
1605615620000|2020-11-17 12:20:20|17693.07|17693.07|17693.26|17693.26|17693.53|17693.53|17693.07|17693.07|0
1605615630000|2020-11-17 12:20:30|17693.51|17693.51|17693.92|17693.92|17693.92|17693.92|17693.51|17693.51|0
1605615640000|2020-11-17 12:20:40|17691.09|17691.09|17690.69|17690.69|17691.09|17691.09|17690.69|17690.69|0
1605615660000|2020-11-17 12:21:00|17689.78|17689.78|17687.26|17687.26|17689.78|17689.78|17687.26|17687.26|0
1605615670000|2020-11-17 12:21:10|17686.85|17686.85|17686.14|17686.14|17686.85|17686.85|17686.14|17686.14|0
1605615680000|2020-11-17 12:21:20|17684.72|17684.72|17684.91|17684.91|17686.34|17686.34|17684.72|17684.72|0
1605615690000|2020-11-17 12:21:30|17687.74|17687.74|17688.85|17688.85|17690.56|17690.56|17686.02|17686.02|0
1605615700000|2020-11-17 12:21:40|17694.5|17694.5|17694.5|17694.5|17694.5|17694.5|17694.5|17694.5|0
1605615710000|2020-11-17 12:21:50|17693.79|17693.79|17694.5|17694.5|17694.5|17694.5|17693.79|17693.79|0
1605615720000|2020-11-17 12:22:00|17694.04|17694.04|17697.39|17697.39|17697.39|17697.39|17691.74|17691.74|0
1605615730000|2020-11-17 12:22:10|17696.94|17696.94|17696.53|17696.53|17696.94|17696.94|17696.53|17696.53|0
1605615740000|2020-11-17 12:22:20|17696.13|17696.13|17707.77|17707.77|17708.67|17708.67|17696.13|17696.13|0
1605615750000|2020-11-17 12:22:30|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|0
1605615760000|2020-11-17 12:22:40|17711|17711|17711.4|17711.4|17711.4|17711.4|17711|17711|0
1605615770000|2020-11-17 12:22:50|17705.75|17705.75|17703.69|17703.69|17705.75|17705.75|17702.78|17702.78|0
1605615780000|2020-11-17 12:23:00|17704.24|17704.24|17704.62|17704.62|17704.62|17704.62|17703.72|17703.72|0
1605615810000|2020-11-17 12:23:30|17703.72|17703.72|17703.72|17703.72|17706.54|17706.54|17703.72|17703.72|0
1605615820000|2020-11-17 12:23:40|17706.54|17706.54|17711.74|17711.74|17711.74|17711.74|17706.09|17706.09|0
1605615830000|2020-11-17 12:23:50|17713.42|17713.42|17712.71|17712.71|17713.42|17713.42|17712.71|17712.71|0
1605615840000|2020-11-17 12:24:00|17713.93|17713.93|17713.93|17713.93|17713.93|17713.93|17713.93|17713.93|0
1605615860000|2020-11-17 12:24:20|17713.47|17713.47|17713.47|17713.47|17713.47|17713.47|17713.47|17713.47|0
1605615880000|2020-11-17 12:24:40|17712.76|17712.76|17712.95|17712.95|17712.95|17712.95|17712.04|17712.04|0
1605615900000|2020-11-17 12:25:00|17710.13|17710.13|17710.39|17710.39|17710.39|17710.39|17710.13|17710.13|0
1605615910000|2020-11-17 12:25:10|17711.81|17711.81|17711.36|17711.36|17712.26|17712.26|17711.36|17711.36|0
1605615920000|2020-11-17 12:25:20|17710.64|17710.64|17710.31|17710.31|17711.1|17711.1|17710.31|17710.31|0
1605615930000|2020-11-17 12:25:30|17713.14|17713.14|17710.31|17710.31|17713.14|17713.14|17710.31|17710.31|0
1605615940000|2020-11-17 12:25:40|17707.49|17707.49|17707.49|17707.49|17707.49|17707.49|17704.66|17704.66|0
1605615960000|2020-11-17 12:26:00|17707.23|17707.23|17707.23|17707.23|17707.23|17707.23|17707.23|17707.23|0
1605615970000|2020-11-17 12:26:10|17706.97|17706.97|17698.68|17698.68|17706.97|17706.97|17696.39|17696.39|0
1605615980000|2020-11-17 12:26:20|17699.2|17699.2|17698.59|17698.59|17699.4|17699.4|17698.59|17698.59|0
1605615990000|2020-11-17 12:26:30|17698.36|17698.36|17700.49|17700.49|17700.49|17700.49|17698.36|17698.36|0
1605616000000|2020-11-17 12:26:40|17700.08|17700.08|17700.99|17700.99|17701.44|17701.44|17700.08|17700.08|0
1605616010000|2020-11-17 12:26:50|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|17700.53|0
1605616020000|2020-11-17 12:27:00|17697.71|17697.71|17696.8|17696.8|17697.71|17697.71|17696.8|17696.8|0
1605616040000|2020-11-17 12:27:20|17697.21|17697.21|17697.21|17697.21|17697.21|17697.21|17697.21|17697.21|0
1605616080000|2020-11-17 12:28:00|17694.38|17694.38|17696.15|17696.15|17696.15|17696.15|17694.38|17694.38|0
1605616120000|2020-11-17 12:28:40|17695.74|17695.74|17688.41|17688.41|17695.74|17695.74|17688.41|17688.41|0
1605616130000|2020-11-17 12:28:50|17688.01|17688.01|17687.49|17687.49|17688.01|17688.01|17687.49|17687.49|0
1605616150000|2020-11-17 12:29:10|17688.2|17688.2|17689.1|17689.1|17689.1|17689.1|17688.2|17688.2|0
1605616170000|2020-11-17 12:29:30|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|17689.81|0
1605616180000|2020-11-17 12:29:40|17688.91|17688.91|17688.45|17688.45|17688.91|17688.91|17688|17688|0
1605616190000|2020-11-17 12:29:50|17688|17688|17688.45|17688.45|17688.45|17688.45|17688|17688|0
1605616210000|2020-11-17 12:30:10|17688.71|17688.71|17688.26|17688.26|17688.71|17688.71|17688.26|17688.26|0
1605616230000|2020-11-17 12:30:30|17689.2|17689.2|17687.07|17687.07|17689.2|17689.2|17687.07|17687.07|0
1605616240000|2020-11-17 12:30:40|17687.33|17687.33|17687.84|17687.84|17687.84|17687.84|17687.33|17687.33|0
1605616250000|2020-11-17 12:30:50|17688.08|17688.08|17681.65|17681.65|17688.35|17688.35|17681.65|17681.65|0
1605616260000|2020-11-17 12:31:00|17680.74|17680.74|17678.47|17678.47|17680.74|17680.74|17677.76|17677.76|0
1605616280000|2020-11-17 12:31:20|17678.22|17678.22|17678.69|17678.69|17678.69|17678.69|17678.22|17678.22|0
1605616290000|2020-11-17 12:31:30|17684.34|17684.34|17684.86|17684.86|17687.17|17687.17|17684.34|17684.34|0
1605616300000|2020-11-17 12:31:40|17684.15|17684.15|17682.4|17682.4|17684.15|17684.15|17682.4|17682.4|0
1605616310000|2020-11-17 12:31:50|17681.95|17681.95|17680.62|17680.62|17681.95|17681.95|17680.62|17680.62|0
1605616320000|2020-11-17 12:32:00|17679.71|17679.71|17685.11|17685.11|17685.11|17685.11|17679.46|17679.46|0
1605616330000|2020-11-17 12:32:10|17684.66|17684.66|17684.66|17684.66|17684.66|17684.66|17684.66|17684.66|0
1605616340000|2020-11-17 12:32:20|17679.01|17679.01|17679.01|17679.01|17679.01|17679.01|17679.01|17679.01|0
1605616350000|2020-11-17 12:32:30|17676.18|17676.18|17673.45|17673.45|17676.18|17676.18|17673.45|17673.45|0
1605616360000|2020-11-17 12:32:40|17673|17673|17673|17673|17673|17673|17673|17673|0
1605616370000|2020-11-17 12:32:50|17672.74|17672.74|17673|17673|17673|17673|17670.17|17670.17|0
1605616380000|2020-11-17 12:33:00|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|0
1605616400000|2020-11-17 12:33:20|17669.92|17669.92|17669.92|17669.92|17669.92|17669.92|17669.92|17669.92|0
1605616410000|2020-11-17 12:33:30|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|17672.74|0
1605616420000|2020-11-17 12:33:40|17672.03|17672.03|17673.86|17673.86|17673.86|17673.86|17672.03|17672.03|0
1605616430000|2020-11-17 12:33:50|17673.41|17673.41|17671.79|17671.79|17673.41|17673.41|17671.79|17671.79|0
1605616440000|2020-11-17 12:34:00|17671.33|17671.33|17671.79|17671.79|17671.79|17671.79|17671.33|17671.33|0
1605616470000|2020-11-17 12:34:30|17674.61|17674.61|17674.16|17674.16|17674.61|17674.61|17674.16|17674.16|0
1605616500000|2020-11-17 12:35:00|17676.98|17676.98|17674.16|17674.16|17676.98|17676.98|17674.16|17674.16|0
1605616510000|2020-11-17 12:35:10|17673.9|17673.9|17668.25|17668.25|17673.9|17673.9|17668.25|17668.25|0
1605616530000|2020-11-17 12:35:30|17668|17668|17668|17668|17668|17668|17668|17668|0
1605616540000|2020-11-17 12:35:40|17665.17|17665.17|17665.17|17665.17|17665.17|17665.17|17664.91|17664.91|0
1605616550000|2020-11-17 12:35:50|17665.43|17665.43|17665.71|17665.71|17665.71|17665.71|17665.43|17665.43|0
1605616560000|2020-11-17 12:36:00|17665.97|17665.97|17668.87|17668.87|17669.32|17669.32|17665.97|17665.97|0
1605616580000|2020-11-17 12:36:20|17668.16|17668.16|17675.53|17675.53|17675.53|17675.53|17668.16|17668.16|0
1605616590000|2020-11-17 12:36:30|17674.62|17674.62|17673.2|17673.2|17674.62|17674.62|17673.2|17673.2|0
1605616630000|2020-11-17 12:37:10|17673.61|17673.61|17673.15|17673.15|17673.61|17673.61|17673.15|17673.15|0
1605616640000|2020-11-17 12:37:20|17673.41|17673.41|17673.66|17673.66|17673.66|17673.66|17673.41|17673.41|0
1605616670000|2020-11-17 12:37:50|17673.91|17673.91|17668.26|17668.26|17673.91|17673.91|17668.26|17668.26|0
1605616680000|2020-11-17 12:38:00|17668.66|17668.66|17669.16|17669.16|17669.16|17669.16|17668.66|17668.66|0
1605616690000|2020-11-17 12:38:10|17668.3|17668.3|17666.33|17666.33|17669.61|17669.61|17666.33|17666.33|0
1605616700000|2020-11-17 12:38:20|17666.44|17666.44|17666.08|17666.08|17666.44|17666.44|17666.08|17666.08|0
1605616710000|2020-11-17 12:38:30|17665.3|17665.3|17663.64|17663.64|17665.3|17665.3|17663.64|17663.64|0
1605616720000|2020-11-17 12:38:40|17663.92|17663.92|17666.34|17666.34|17666.34|17666.34|17663.51|17663.51|0
1605616730000|2020-11-17 12:38:50|17666.08|17666.08|17666.08|17666.08|17666.08|17666.08|17666.08|17666.08|0
1605616740000|2020-11-17 12:39:00|17665.84|17665.84|17666.08|17666.08|17666.08|17666.08|17665.84|17665.84|0
1605616750000|2020-11-17 12:39:10|17665.37|17665.37|17664.66|17664.66|17665.37|17665.37|17664.66|17664.66|0
1605616760000|2020-11-17 12:39:20|17665.37|17665.37|17665.37|17665.37|17665.37|17665.37|17665.37|17665.37|0
1605616780000|2020-11-17 12:39:40|17664.92|17664.92|17668.01|17668.01|17668.01|17668.01|17664.92|17664.92|0
1605616790000|2020-11-17 12:39:50|17665.18|17665.18|17665.18|17665.18|17665.18|17665.18|17665.18|17665.18|0
1605616800000|2020-11-17 12:40:00|17664.78|17664.78|17669.89|17669.89|17669.89|17669.89|17664.78|17664.78|0
1605616820000|2020-11-17 12:40:20|17669.03|17669.03|17669.03|17669.03|17669.03|17669.03|17669.03|17669.03|0
1605616830000|2020-11-17 12:40:30|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|0
1605616840000|2020-11-17 12:40:40|17675.49|17675.49|17679.91|17679.91|17679.91|17679.91|17675.49|17675.49|0
1605616860000|2020-11-17 12:41:00|17678.55|17678.55|17679.36|17679.36|17679.36|17679.36|17678.55|17678.55|0
1605616870000|2020-11-17 12:41:10|17676.53|17676.53|17673.71|17673.71|17676.53|17676.53|17673.71|17673.71|0
1605616880000|2020-11-17 12:41:20|17673.97|17673.97|17673.97|17673.97|17673.97|17673.97|17673.97|17673.97|0
1605616890000|2020-11-17 12:41:30|17673.74|17673.74|17674.45|17674.45|17674.45|17674.45|17673.74|17673.74|0
1605616900000|2020-11-17 12:41:40|17674.9|17674.9|17671.88|17671.88|17675.16|17675.16|17671.88|17671.88|0
1605616910000|2020-11-17 12:41:50|17669.06|17669.06|17669.06|17669.06|17669.06|17669.06|17669.06|17669.06|0
1605616920000|2020-11-17 12:42:00|17668.54|17668.54|17668.79|17668.79|17668.79|17668.79|17668.54|17668.54|0
1605616930000|2020-11-17 12:42:10|17665.97|17665.97|17665.97|17665.97|17665.97|17665.97|17665.97|17665.97|0
1605616950000|2020-11-17 12:42:30|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|0
1605616970000|2020-11-17 12:42:50|17667.23|17667.23|17670.32|17670.32|17670.32|17670.32|17667.23|17667.23|0
1605616980000|2020-11-17 12:43:00|17670.57|17670.57|17670.57|17670.57|17670.57|17670.57|17670.57|17670.57|0
1605616990000|2020-11-17 12:43:10|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|17671.28|0
1605617020000|2020-11-17 12:43:40|17671.39|17671.39|17670.94|17670.94|17671.39|17671.39|17670.94|17670.94|0
1605617030000|2020-11-17 12:43:50|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|17673.76|0
1605617040000|2020-11-17 12:44:00|17673.31|17673.31|17673.31|17673.31|17673.31|17673.31|17673.31|17673.31|0
1605617050000|2020-11-17 12:44:10|17673.72|17673.72|17671.41|17671.41|17674.24|17674.24|17671.41|17671.41|0
1605617060000|2020-11-17 12:44:20|17668.59|17668.59|17665.36|17665.36|17668.59|17668.59|17665.36|17665.36|0
1605617070000|2020-11-17 12:44:30|17668.18|17668.18|17669.76|17669.76|17669.76|17669.76|17668.18|17668.18|0
1605617080000|2020-11-17 12:44:40|17670.45|17670.45|17667.74|17667.74|17670.45|17670.45|17667.63|17667.63|0
1605617090000|2020-11-17 12:44:50|17670.58|17670.58|17670.43|17670.43|17670.83|17670.83|17670.02|17670.02|0
1605617100000|2020-11-17 12:45:00|17670.02|17670.02|17670.02|17670.02|17670.02|17670.02|17670.02|17670.02|0
1605617110000|2020-11-17 12:45:10|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|17670.25|0
1605617120000|2020-11-17 12:45:20|17669.44|17669.44|17665.45|17665.45|17669.44|17669.44|17665.45|17665.45|0
1605617160000|2020-11-17 12:46:00|17668.27|17668.27|17668.27|17668.27|17668.27|17668.27|17668.27|17668.27|0
1605617170000|2020-11-17 12:46:10|17668.04|17668.04|17669.82|17669.82|17669.82|17669.82|17667|17667|0
1605617180000|2020-11-17 12:46:20|17669.71|17669.71|17667.65|17667.65|17669.71|17669.71|17667.65|17667.65|0
1605617190000|2020-11-17 12:46:30|17667.4|17667.4|17667.27|17667.27|17667.85|17667.85|17667.27|17667.27|0
1605617200000|2020-11-17 12:46:40|17666.86|17666.86|17663.5|17663.5|17666.86|17666.86|17663.5|17663.5|0
1605617220000|2020-11-17 12:47:00|17663.9|17663.9|17664.31|17664.31|17664.31|17664.31|17663.5|17663.5|0
1605617240000|2020-11-17 12:47:20|17663.98|17663.98|17669.63|17669.63|17672.45|17672.45|17663.98|17663.98|0
1605617250000|2020-11-17 12:47:30|17672.45|17672.45|17675.73|17675.73|17675.73|17675.73|17672.45|17672.45|0
1605617270000|2020-11-17 12:47:50|17678.56|17678.56|17680.34|17680.34|17681.38|17681.38|17678.56|17678.56|0
1605617280000|2020-11-17 12:48:00|17680.09|17680.09|17682.51|17682.51|17682.91|17682.91|17680.09|17680.09|0
1605617290000|2020-11-17 12:48:10|17688.16|17688.16|17688.94|17688.94|17688.94|17688.94|17688.16|17688.16|0
1605617300000|2020-11-17 12:48:20|17688.04|17688.04|17688.04|17688.04|17688.04|17688.04|17688.04|17688.04|0
1605617310000|2020-11-17 12:48:30|17693.69|17693.69|17693.69|17693.69|17696.51|17696.51|17693.69|17693.69|0
1605617320000|2020-11-17 12:48:40|17696.51|17696.51|17690.86|17690.86|17696.51|17696.51|17690.86|17690.86|0
1605617330000|2020-11-17 12:48:50|17693.43|17693.43|17692.9|17692.9|17693.43|17693.43|17690.32|17690.32|0
1605617340000|2020-11-17 12:49:00|17692.35|17692.35|17688.51|17688.51|17692.35|17692.35|17688.25|17688.25|0
1605617370000|2020-11-17 12:49:30|17686.25|17686.25|17686.25|17686.25|17686.25|17686.25|17686.25|17686.25|0
1605617390000|2020-11-17 12:49:50|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1605617400000|2020-11-17 12:50:00|17683.53|17683.53|17680.71|17680.71|17683.53|17683.53|17680.71|17680.71|0
1605617410000|2020-11-17 12:50:10|17680.45|17680.45|17680.71|17680.71|17680.71|17680.71|17680.45|17680.45|0
1605617420000|2020-11-17 12:50:20|17683.53|17683.53|17683.64|17683.64|17683.64|17683.64|17683.53|17683.53|0
1605617440000|2020-11-17 12:50:40|17683.38|17683.38|17683.64|17683.64|17683.64|17683.64|17683.38|17683.38|0
1605617470000|2020-11-17 12:51:10|17683.18|17683.18|17679.27|17679.27|17683.41|17683.41|17679.27|17679.27|0
1605617480000|2020-11-17 12:51:20|17679.01|17679.01|17679.27|17679.27|17679.27|17679.27|17676.44|17676.44|0
1605617490000|2020-11-17 12:51:30|17676.44|17676.44|17673.77|17673.77|17676.85|17676.85|17673.77|17673.77|0
1605617500000|2020-11-17 12:51:40|17674.03|17674.03|17675.29|17675.29|17675.29|17675.29|17674.03|17674.03|0
1605617520000|2020-11-17 12:52:00|17675.75|17675.75|17675.75|17675.75|17675.75|17675.75|17675.75|17675.75|0
1605617530000|2020-11-17 12:52:10|17675.29|17675.29|17672.22|17672.22|17675.29|17675.29|17672.22|17672.22|0
1605617540000|2020-11-17 12:52:20|17668.69|17668.69|17671.72|17671.72|17671.72|17671.72|17668.69|17668.69|0
1605617560000|2020-11-17 12:52:40|17668.9|17668.9|17666.07|17666.07|17668.9|17668.9|17666.07|17666.07|0
1605617570000|2020-11-17 12:52:50|17668.9|17668.9|17668.9|17668.9|17668.9|17668.9|17668.9|17668.9|0
1605617590000|2020-11-17 12:53:10|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|0
1605617600000|2020-11-17 12:53:20|17669.71|17669.71|17669.71|17669.71|17669.71|17669.71|17669.71|17669.71|0
1605617610000|2020-11-17 12:53:30|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|0
1605617620000|2020-11-17 12:53:40|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|0
1605617630000|2020-11-17 12:53:50|17671.42|17671.42|17671.42|17671.42|17671.42|17671.42|17671.42|17671.42|0
1605617670000|2020-11-17 12:54:30|17677.07|17677.07|17677.48|17677.48|17677.48|17677.48|17677.07|17677.07|0
1605617690000|2020-11-17 12:54:50|17677.22|17677.22|17674.39|17674.39|17677.22|17677.22|17674.39|17674.39|0
1605617700000|2020-11-17 12:55:00|17673.99|17673.99|17670.69|17670.69|17673.99|17673.99|17670.69|17670.69|0
1605617710000|2020-11-17 12:55:10|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|0
1605617720000|2020-11-17 12:55:20|17671.45|17671.45|17677.84|17677.84|17677.84|17677.84|17671.45|17671.45|0
1605617730000|2020-11-17 12:55:30|17676.63|17676.63|17676.63|17676.63|17676.63|17676.63|17676.63|17676.63|0
1605617740000|2020-11-17 12:55:40|17678.05|17678.05|17681.11|17681.11|17681.11|17681.11|17678.05|17678.05|0
1605617750000|2020-11-17 12:55:50|17680.88|17680.88|17681.14|17681.14|17681.14|17681.14|17680.88|17680.88|0
1605617760000|2020-11-17 12:56:00|17678.31|17678.31|17678.31|17678.31|17678.31|17678.31|17678.31|17678.31|0
1605617770000|2020-11-17 12:56:10|17678.07|17678.07|17679.04|17679.04|17679.04|17679.04|17678.07|17678.07|0
1605617780000|2020-11-17 12:56:20|17681.86|17681.86|17680.8|17680.8|17681.86|17681.86|17679.04|17679.04|0
1605617790000|2020-11-17 12:56:30|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|0
1605617800000|2020-11-17 12:56:40|17675.15|17675.15|17675.15|17675.15|17675.15|17675.15|17675.15|17675.15|0
1605617830000|2020-11-17 12:57:10|17674.66|17674.66|17673.69|17673.69|17674.66|17674.66|17673.69|17673.69|0
1605617840000|2020-11-17 12:57:20|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|0
1605617850000|2020-11-17 12:57:30|17670.34|17670.34|17670.34|17670.34|17670.34|17670.34|17670.34|17670.34|0
1605617870000|2020-11-17 12:57:50|17670.8|17670.8|17670.8|17670.8|17670.8|17670.8|17670.8|17670.8|0
1605617880000|2020-11-17 12:58:00|17671.25|17671.25|17671.25|17671.25|17671.25|17671.25|17671.25|17671.25|0
1605617900000|2020-11-17 12:58:20|17670.8|17670.8|17671.2|17671.2|17671.2|17671.2|17670.8|17670.8|0
1605617910000|2020-11-17 12:58:30|17670.95|17670.95|17672.89|17672.89|17672.89|17672.89|17670.95|17670.95|0
1605617960000|2020-11-17 12:59:20|17673.8|17673.8|17673.8|17673.8|17673.8|17673.8|17673.8|17673.8|0
1605617970000|2020-11-17 12:59:30|17679.45|17679.45|17676.62|17676.62|17679.45|17679.45|17676.62|17676.62|0
1605617980000|2020-11-17 12:59:40|17677.15|17677.15|17676.89|17676.89|17677.15|17677.15|17676.89|17676.89|0
1605617990000|2020-11-17 12:59:50|17676.63|17676.63|17676.37|17676.37|17676.89|17676.89|17676.37|17676.37|0
1605618000000|2020-11-17 13:00:00|17679.19|17679.19|17675.66|17675.66|17679.19|17679.19|17675.66|17675.66|0
1605618020000|2020-11-17 13:00:20|17675.38|17675.38|17668.84|17668.84|17675.38|17675.38|17666.01|17666.01|0
1605618040000|2020-11-17 13:00:40|17671.66|17671.66|17674.49|17674.49|17677.31|17677.31|17671.66|17671.66|0
1605618050000|2020-11-17 13:00:50|17674.89|17674.89|17675.75|17675.75|17675.75|17675.75|17674.89|17674.89|0
1605618060000|2020-11-17 13:01:00|17675.5|17675.5|17674.59|17674.59|17675.5|17675.5|17674.59|17674.59|0
1605618070000|2020-11-17 13:01:10|17674.34|17674.34|17674.34|17674.34|17674.34|17674.34|17674.34|17674.34|0
1605618080000|2020-11-17 13:01:20|17674.11|17674.11|17673.71|17673.71|17674.11|17674.11|17673.71|17673.71|0
1605618090000|2020-11-17 13:01:30|17672.8|17672.8|17672.4|17672.4|17672.8|17672.8|17672.4|17672.4|0
1605618100000|2020-11-17 13:01:40|17671.69|17671.69|17672.14|17672.14|17672.14|17672.14|17671.69|17671.69|0
1605618110000|2020-11-17 13:01:50|17672.95|17672.95|17669.89|17669.89|17672.95|17672.95|17669.89|17669.89|0
1605618120000|2020-11-17 13:02:00|17669.63|17669.63|17668.97|17668.97|17669.63|17669.63|17668.97|17668.97|0
1605618140000|2020-11-17 13:02:20|17668.23|17668.23|17667.82|17667.82|17668.23|17668.23|17667.82|17667.82|0
1605618150000|2020-11-17 13:02:30|17668.23|17668.23|17668.23|17668.23|17668.23|17668.23|17668.23|17668.23|0
1605618180000|2020-11-17 13:03:00|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|0
1605618200000|2020-11-17 13:03:20|17671.76|17671.76|17671.76|17671.76|17671.76|17671.76|17671.76|17671.76|0
1605618250000|2020-11-17 13:04:10|17672.47|17672.47|17673.69|17673.69|17673.69|17673.69|17672.47|17672.47|0
1605618260000|2020-11-17 13:04:20|17673.94|17673.94|17675.98|17675.98|17675.98|17675.98|17673.94|17673.94|0
1605618270000|2020-11-17 13:04:30|17673.15|17673.15|17675.98|17675.98|17675.98|17675.98|17673.15|17673.15|0
1605618280000|2020-11-17 13:04:40|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|0
1605618290000|2020-11-17 13:04:50|17676.65|17676.65|17679.48|17679.48|17679.48|17679.48|17676.65|17676.65|0
1605618300000|2020-11-17 13:05:00|17676.65|17676.65|17673.83|17673.83|17676.65|17676.65|17673.83|17673.83|0
1605618310000|2020-11-17 13:05:10|17674.07|17674.07|17674.98|17674.98|17674.98|17674.98|17674.07|17674.07|0
1605618330000|2020-11-17 13:05:30|17672.15|17672.15|17669.33|17669.33|17672.15|17672.15|17669.33|17669.33|0
1605618340000|2020-11-17 13:05:40|17672.15|17672.15|17672.4|17672.4|17672.4|17672.4|17672.15|17672.15|0
1605618350000|2020-11-17 13:05:50|17672.12|17672.12|17669.3|17669.3|17672.12|17672.12|17669.3|17669.3|0
1605618360000|2020-11-17 13:06:00|17668.75|17668.75|17668.75|17668.75|17668.75|17668.75|17668.75|17668.75|0
1605618380000|2020-11-17 13:06:20|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|0
1605618400000|2020-11-17 13:06:40|17671.34|17671.34|17671.34|17671.34|17671.34|17671.34|17671.34|17671.34|0
1605618410000|2020-11-17 13:06:50|17674.17|17674.17|17670.62|17670.62|17674.17|17674.17|17670.62|17670.62|0
1605618420000|2020-11-17 13:07:00|17669.09|17669.09|17669.09|17669.09|17669.09|17669.09|17669.09|17669.09|0
1605618430000|2020-11-17 13:07:10|17668.81|17668.81|17667.25|17667.25|17668.81|17668.81|17667.25|17667.25|0
1605618440000|2020-11-17 13:07:20|17666.35|17666.35|17668.16|17668.16|17668.77|17668.77|17665.94|17665.94|0
1605618450000|2020-11-17 13:07:30|17670.99|17670.99|17670.99|17670.99|17670.99|17670.99|17665.34|17665.34|0
1605618460000|2020-11-17 13:07:40|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|0
1605618470000|2020-11-17 13:07:50|17667.19|17667.19|17667.62|17667.62|17667.9|17667.9|17667.19|17667.19|0
1605618480000|2020-11-17 13:08:00|17667.51|17667.51|17666.45|17666.45|17667.51|17667.51|17666.45|17666.45|0
1605618490000|2020-11-17 13:08:10|17665.09|17665.09|17665.09|17665.09|17665.09|17665.09|17665.09|17665.09|0
1605618500000|2020-11-17 13:08:20|17659.44|17659.44|17662.42|17662.42|17662.42|17662.42|17659.44|17659.44|0
1605618510000|2020-11-17 13:08:30|17662.83|17662.83|17662.27|17662.27|17662.83|17662.83|17662.27|17662.27|0
1605618520000|2020-11-17 13:08:40|17659.45|17659.45|17658.59|17658.59|17659.45|17659.45|17658.59|17658.59|0
1605618540000|2020-11-17 13:09:00|17658.31|17658.31|17657.6|17657.6|17658.31|17658.31|17657.6|17657.6|0
1605618550000|2020-11-17 13:09:10|17657.11|17657.11|17654.29|17654.29|17657.11|17657.11|17654.29|17654.29|0
1605618580000|2020-11-17 13:09:40|17654.69|17654.69|17654.69|17654.69|17654.69|17654.69|17654.69|17654.69|0
1605618590000|2020-11-17 13:09:50|17653.12|17653.12|17653.12|17653.12|17653.12|17653.12|17653.12|17653.12|0
1605618600000|2020-11-17 13:10:00|17655.95|17655.95|17656.35|17656.35|17656.35|17656.35|17655.95|17655.95|0
1605618610000|2020-11-17 13:10:10|17655.8|17655.8|17658.86|17658.86|17658.97|17658.97|17655.8|17655.8|0
1605618620000|2020-11-17 13:10:20|17661.69|17661.69|17664.51|17664.51|17664.51|17664.51|17658.86|17658.86|0
1605618630000|2020-11-17 13:10:30|17667.34|17667.34|17662.09|17662.09|17667.74|17667.74|17662.09|17662.09|0
1605618650000|2020-11-17 13:10:50|17662.5|17662.5|17662.5|17662.5|17662.5|17662.5|17662.5|17662.5|0
1605618660000|2020-11-17 13:11:00|17662.04|17662.04|17663.15|17663.15|17663.15|17663.15|17662.04|17662.04|0
1605618670000|2020-11-17 13:11:10|17662.7|17662.7|17665.52|17665.52|17665.52|17665.52|17662.7|17662.7|0
1605618680000|2020-11-17 13:11:20|17662.7|17662.7|17662.45|17662.45|17663.19|17663.19|17662.45|17662.45|0
1605618690000|2020-11-17 13:11:30|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|0
1605618700000|2020-11-17 13:11:40|17662.45|17662.45|17662.45|17662.45|17662.45|17662.45|17662.45|17662.45|0
1605618720000|2020-11-17 13:12:00|17662.86|17662.86|17662.86|17662.86|17662.86|17662.86|17662.86|17662.86|0
1605618730000|2020-11-17 13:12:10|17663.76|17663.76|17664.17|17664.17|17664.17|17664.17|17663.76|17663.76|0
1605618740000|2020-11-17 13:12:20|17666.99|17666.99|17670.37|17670.37|17673.19|17673.19|17666.99|17666.99|0
1605618750000|2020-11-17 13:12:30|17670.82|17670.82|17669.85|17669.85|17672.44|17672.44|17666.79|17666.79|0
1605618760000|2020-11-17 13:12:40|17670.1|17670.1|17670.1|17670.1|17670.1|17670.1|17670.1|17670.1|0
1605618770000|2020-11-17 13:12:50|17671.22|17671.22|17667.93|17667.93|17671.22|17671.22|17667.93|17667.93|0
1605618780000|2020-11-17 13:13:00|17668.97|17668.97|17668.97|17668.97|17668.97|17668.97|17668.97|17668.97|0
1605618790000|2020-11-17 13:13:10|17674.62|17674.62|17668.97|17668.97|17677.45|17677.45|17668.97|17668.97|0
1605618800000|2020-11-17 13:13:20|17668.57|17668.57|17668.57|17668.57|17668.57|17668.57|17668.57|17668.57|0
1605618810000|2020-11-17 13:13:30|17665.74|17665.74|17671.39|17671.39|17671.39|17671.39|17665.74|17665.74|0
1605618820000|2020-11-17 13:13:40|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|17670.87|0
1605618830000|2020-11-17 13:13:50|17670.61|17670.61|17669.28|17669.28|17670.61|17670.61|17669.28|17669.28|0
1605618840000|2020-11-17 13:14:00|17666.91|17666.91|17659.82|17659.82|17666.91|17666.91|17659.82|17659.82|0
1605618850000|2020-11-17 13:14:10|17657|17657|17655.04|17655.04|17657|17657|17655.04|17655.04|0
1605618860000|2020-11-17 13:14:20|17655.29|17655.29|17656.31|17656.31|17657.02|17657.02|17655.29|17655.29|0
1605618870000|2020-11-17 13:14:30|17659.14|17659.14|17656.31|17656.31|17659.14|17659.14|17656.31|17656.31|0
1605618900000|2020-11-17 13:15:00|17655.91|17655.91|17655.91|17655.91|17655.91|17655.91|17655.91|17655.91|0
1605618910000|2020-11-17 13:15:10|17655.19|17655.19|17656|17656|17656|17656|17655.19|17655.19|0
1605618920000|2020-11-17 13:15:20|17657.82|17657.82|17657.34|17657.34|17663.47|17663.47|17656.91|17656.91|0
1605618930000|2020-11-17 13:15:30|17657.79|17657.79|17660.35|17660.35|17660.61|17660.61|17657.79|17657.79|0
1605618940000|2020-11-17 13:15:40|17654.7|17654.7|17654.7|17654.7|17654.7|17654.7|17654.7|17654.7|0
1605618960000|2020-11-17 13:16:00|17655.51|17655.51|17657.73|17657.73|17657.73|17657.73|17655.51|17655.51|0
1605618970000|2020-11-17 13:16:10|17657.98|17657.98|17660.69|17660.69|17660.69|17660.69|17657.87|17657.87|0
1605618980000|2020-11-17 13:16:20|17660.58|17660.58|17660.58|17660.58|17660.58|17660.58|17660.58|17660.58|0
1605618990000|2020-11-17 13:16:30|17661.85|17661.85|17662.11|17662.11|17662.11|17662.11|17661.85|17661.85|0
1605619000000|2020-11-17 13:16:40|17659.28|17659.28|17650.81|17650.81|17659.28|17659.28|17650.81|17650.81|0
1605619010000|2020-11-17 13:16:50|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|0
1605619020000|2020-11-17 13:17:00|17650.6|17650.6|17648.23|17648.23|17651.05|17651.05|17648.23|17648.23|0
1605619050000|2020-11-17 13:17:30|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|17651.05|0
1605619060000|2020-11-17 13:17:40|17648.23|17648.23|17648.23|17648.23|17648.23|17648.23|17648.23|17648.23|0
1605619080000|2020-11-17 13:18:00|17645.4|17645.4|17644.5|17644.5|17645.4|17645.4|17644.5|17644.5|0
1605619090000|2020-11-17 13:18:10|17644.24|17644.24|17644.24|17644.24|17644.24|17644.24|17644.24|17644.24|0
1605619100000|2020-11-17 13:18:20|17647.06|17647.06|17650.41|17650.41|17650.41|17650.41|17647.06|17647.06|0
1605619110000|2020-11-17 13:18:30|17649.7|17649.7|17650.6|17650.6|17653.43|17653.43|17649.7|17649.7|0
1605619130000|2020-11-17 13:18:50|17650.35|17650.35|17653.17|17653.17|17656|17656|17650.35|17650.35|0
1605619140000|2020-11-17 13:19:00|17656|17656|17656|17656|17656|17656|17655.51|17655.51|0
1605619150000|2020-11-17 13:19:10|17658.82|17658.82|17662.36|17662.36|17662.36|17662.36|17658.82|17658.82|0
1605619160000|2020-11-17 13:19:20|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|0
1605619170000|2020-11-17 13:19:30|17661.15|17661.15|17664.24|17664.24|17664.24|17664.24|17661.15|17661.15|0
1605619180000|2020-11-17 13:19:40|17667.07|17667.07|17667.07|17667.07|17667.07|17667.07|17667.07|17667.07|0
1605619190000|2020-11-17 13:19:50|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|0
1605619200000|2020-11-17 13:20:00|17671.61|17671.61|17668.78|17668.78|17671.61|17671.61|17668.78|17668.78|0
1605619210000|2020-11-17 13:20:10|17669.06|17669.06|17668.43|17668.43|17669.34|17669.34|17665.61|17665.61|0
1605619220000|2020-11-17 13:20:20|17671.26|17671.26|17668.43|17668.43|17671.26|17671.26|17668.43|17668.43|0
1605619230000|2020-11-17 13:20:30|17671.26|17671.26|17668.43|17668.43|17671.26|17671.26|17668.43|17668.43|0
1605619240000|2020-11-17 13:20:40|17665.61|17665.61|17668.18|17668.18|17668.43|17668.43|17662.78|17662.78|0
1605619250000|2020-11-17 13:20:50|17667.78|17667.78|17661|17661|17667.78|17667.78|17661|17661|0
1605619280000|2020-11-17 13:21:20|17663.82|17663.82|17660.95|17660.95|17663.82|17663.82|17659.33|17659.33|0
1605619290000|2020-11-17 13:21:30|17661.22|17661.22|17664.05|17664.05|17664.05|17664.05|17661.22|17661.22|0
1605619300000|2020-11-17 13:21:40|17664.5|17664.5|17659.1|17659.1|17664.75|17664.75|17659.1|17659.1|0
1605619310000|2020-11-17 13:21:50|17659.34|17659.34|17666.97|17666.97|17669.79|17669.79|17658.49|17658.49|0
1605619320000|2020-11-17 13:22:00|17669.79|17669.79|17666.97|17666.97|17669.79|17669.79|17666.97|17666.97|0
1605619330000|2020-11-17 13:22:10|17667.22|17667.22|17667.93|17667.93|17667.93|17667.93|17667.22|17667.22|0
1605619340000|2020-11-17 13:22:20|17668.18|17668.18|17667.93|17667.93|17668.18|17668.18|17667.93|17667.93|0
1605619370000|2020-11-17 13:22:50|17668.19|17668.19|17672.36|17672.36|17672.36|17672.36|17667.4|17667.4|0
1605619380000|2020-11-17 13:23:00|17672.62|17672.62|17672.62|17672.62|17672.62|17672.62|17672.62|17672.62|0
1605619390000|2020-11-17 13:23:10|17673.33|17673.33|17670.05|17670.05|17673.33|17673.33|17670.05|17670.05|0
1605619400000|2020-11-17 13:23:20|17672.88|17672.88|17672.88|17672.88|17673.59|17673.59|17672.88|17672.88|0
1605619420000|2020-11-17 13:23:40|17670.05|17670.05|17672.88|17672.88|17672.88|17672.88|17667.23|17667.23|0
1605619430000|2020-11-17 13:23:50|17670.05|17670.05|17670.05|17670.05|17670.05|17670.05|17670.05|17670.05|0
1605619440000|2020-11-17 13:24:00|17669.56|17669.56|17672.79|17672.79|17672.79|17672.79|17669.56|17669.56|0
1605619450000|2020-11-17 13:24:10|17670.66|17670.66|17670.31|17670.31|17671.11|17671.11|17668.29|17668.29|0
1605619460000|2020-11-17 13:24:20|17670.76|17670.76|17671.82|17671.82|17673.59|17673.59|17670.76|17670.76|0
1605619470000|2020-11-17 13:24:30|17670.92|17670.92|17664.48|17664.48|17670.92|17670.92|17664.48|17664.48|0
1605619480000|2020-11-17 13:24:40|17667.31|17667.31|17664.48|17664.48|17667.31|17667.31|17664.48|17664.48|0
1605619490000|2020-11-17 13:24:50|17667.31|17667.31|17667.31|17667.31|17667.31|17667.31|17667.31|17667.31|0
1605619510000|2020-11-17 13:25:10|17670.13|17670.13|17669.07|17669.07|17671.9|17671.9|17669.07|17669.07|0
1605619540000|2020-11-17 13:25:40|17669.88|17669.88|17667.06|17667.06|17669.88|17669.88|17667.06|17667.06|0
1605619560000|2020-11-17 13:26:00|17666.95|17666.95|17667.85|17667.85|17667.85|17667.85|17666.95|17666.95|0
1605619570000|2020-11-17 13:26:10|17665.03|17665.03|17665.03|17665.03|17665.03|17665.03|17665.03|17665.03|0
1605619580000|2020-11-17 13:26:20|17665.48|17665.48|17665.08|17665.08|17665.48|17665.48|17665.08|17665.08|0
1605619590000|2020-11-17 13:26:30|17662.85|17662.85|17659.16|17659.16|17662.85|17662.85|17659.16|17659.16|0
1605619600000|2020-11-17 13:26:40|17659.62|17659.62|17657.25|17657.25|17662.89|17662.89|17657.25|17657.25|0
1605619610000|2020-11-17 13:26:50|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|0
1605619620000|2020-11-17 13:27:00|17659.62|17659.62|17660.02|17660.02|17660.02|17660.02|17659.62|17659.62|0
1605619630000|2020-11-17 13:27:10|17657.2|17657.2|17657.2|17657.2|17657.2|17657.2|17657.2|17657.2|0
1605619640000|2020-11-17 13:27:20|17654.37|17654.37|17654.37|17654.37|17654.37|17654.37|17654.37|17654.37|0
1605619670000|2020-11-17 13:27:50|17654.83|17654.83|17654.07|17654.07|17655.29|17655.29|17654.07|17654.07|0
1605619680000|2020-11-17 13:28:00|17652.65|17652.65|17644.18|17644.18|17652.65|17652.65|17644.18|17644.18|0
1605619700000|2020-11-17 13:28:20|17644.89|17644.89|17645.15|17645.15|17645.15|17645.15|17644.89|17644.89|0
1605619710000|2020-11-17 13:28:30|17644.7|17644.7|17644.7|17644.7|17644.7|17644.7|17644.7|17644.7|0
1605619720000|2020-11-17 13:28:40|17644.24|17644.24|17644.24|17644.24|17644.24|17644.24|17644.24|17644.24|0
1605619740000|2020-11-17 13:29:00|17641.42|17641.42|17641.67|17641.67|17641.67|17641.67|17641.42|17641.42|0
1605619750000|2020-11-17 13:29:10|17644.5|17644.5|17642.13|17642.13|17644.5|17644.5|17641.67|17641.67|0
1605619760000|2020-11-17 13:29:20|17639.3|17639.3|17642.13|17642.13|17642.13|17642.13|17639.3|17639.3|0
1605619780000|2020-11-17 13:29:40|17641.67|17641.67|17638.59|17638.59|17641.67|17641.67|17638.59|17638.59|0
1605619790000|2020-11-17 13:29:50|17638.84|17638.84|17640.16|17640.16|17640.16|17640.16|17638.39|17638.39|0
1605619800000|2020-11-17 13:30:00|17640.87|17640.87|17641.7|17641.7|17641.7|17641.7|17640.87|17640.87|0
1605619810000|2020-11-17 13:30:10|17641.29|17641.29|17641.29|17641.29|17641.29|17641.29|17641.29|17641.29|0
1605619830000|2020-11-17 13:30:30|17640.58|17640.58|17639.16|17639.16|17640.58|17640.58|17639.16|17639.16|0
1605619850000|2020-11-17 13:30:50|17639.87|17639.87|17639.87|17639.87|17639.87|17639.87|17639.87|17639.87|0
1605619860000|2020-11-17 13:31:00|17642.69|17642.69|17637.98|17637.98|17648.34|17648.34|17637.98|17637.98|0
1605619870000|2020-11-17 13:31:10|17637.87|17637.87|17634.09|17634.09|17637.87|17637.87|17634.09|17634.09|0
1605619880000|2020-11-17 13:31:20|17632.92|17632.92|17632.52|17632.52|17632.92|17632.92|17632.52|17632.52|0
1605619890000|2020-11-17 13:31:30|17632.06|17632.06|17630.99|17630.99|17632.06|17632.06|17630.99|17630.99|0
1605619900000|2020-11-17 13:31:40|17630.76|17630.76|17630.76|17630.76|17630.76|17630.76|17630.76|17630.76|0
1605619910000|2020-11-17 13:31:50|17637.05|17637.05|17645.78|17645.78|17645.78|17645.78|17637.05|17637.05|0
1605619920000|2020-11-17 13:32:00|17648.61|17648.61|17654.16|17654.16|17654.16|17654.16|17648.61|17648.61|0
1605619930000|2020-11-17 13:32:10|17656.98|17656.98|17656.02|17656.02|17656.98|17656.98|17654.16|17654.16|0
1605619940000|2020-11-17 13:32:20|17655.31|17655.31|17655.31|17655.31|17655.31|17655.31|17655.31|17655.31|0
1605619950000|2020-11-17 13:32:30|17654.9|17654.9|17654.9|17654.9|17654.9|17654.9|17654.9|17654.9|0
1605619960000|2020-11-17 13:32:40|17657.73|17657.73|17659.3|17659.3|17659.3|17659.3|17657.73|17657.73|0
1605619970000|2020-11-17 13:32:50|17662.12|17662.12|17661.67|17661.67|17662.12|17662.12|17661.67|17661.67|0
1605620000000|2020-11-17 13:33:20|17661.42|17661.42|17660.71|17660.71|17661.42|17661.42|17660.71|17660.71|0
1605620010000|2020-11-17 13:33:30|17657.89|17657.89|17655.25|17655.25|17657.89|17657.89|17654.8|17654.8|0
1605620030000|2020-11-17 13:33:50|17658.08|17658.08|17663.73|17663.73|17663.73|17663.73|17658.08|17658.08|0
1605620040000|2020-11-17 13:34:00|17666.55|17666.55|17669.89|17669.89|17669.89|17669.89|17666.55|17666.55|0
1605620050000|2020-11-17 13:34:10|17670.15|17670.15|17672.02|17672.02|17672.02|17672.02|17670.15|17670.15|0
1605620070000|2020-11-17 13:34:30|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|0
1605620080000|2020-11-17 13:34:40|17672.02|17672.02|17671.03|17671.03|17672.83|17672.83|17670.58|17670.58|0
1605620100000|2020-11-17 13:35:00|17670.32|17670.32|17662.88|17662.88|17670.32|17670.32|17662.88|17662.88|0
1605620130000|2020-11-17 13:35:30|17662.48|17662.48|17663.03|17663.03|17663.93|17663.93|17662.48|17662.48|0
1605620160000|2020-11-17 13:36:00|17662.12|17662.12|17662.12|17662.12|17664.95|17664.95|17659.3|17659.3|0
1605620170000|2020-11-17 13:36:10|17664.95|17664.95|17662.51|17662.51|17664.95|17664.95|17661.15|17661.15|0
1605620180000|2020-11-17 13:36:20|17661.4|17661.4|17655.75|17655.75|17661.4|17661.4|17652.93|17652.93|0
1605620190000|2020-11-17 13:36:30|17652.93|17652.93|17650.33|17650.33|17652.93|17652.93|17649.47|17649.47|0
1605620220000|2020-11-17 13:37:00|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|0
1605620250000|2020-11-17 13:37:30|17649.58|17649.58|17649.58|17649.58|17649.58|17649.58|17649.58|17649.58|0
1605620270000|2020-11-17 13:37:50|17658.05|17658.05|17652.74|17652.74|17658.05|17658.05|17652.74|17652.74|0
1605620280000|2020-11-17 13:38:00|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|0
1605620290000|2020-11-17 13:38:10|17652.93|17652.93|17657.64|17657.64|17657.64|17657.64|17652.93|17652.93|0
1605620300000|2020-11-17 13:38:20|17658.05|17658.05|17658.43|17658.43|17658.43|17658.43|17657.53|17657.53|0
1605620310000|2020-11-17 13:38:30|17658.03|17658.03|17658.03|17658.03|17658.03|17658.03|17658.03|17658.03|0
1605620320000|2020-11-17 13:38:40|17658.43|17658.43|17662.04|17662.04|17662.04|17662.04|17658.43|17658.43|0
1605620330000|2020-11-17 13:38:50|17661.49|17661.49|17661.49|17661.49|17661.49|17661.49|17661.49|17661.49|0
1605620340000|2020-11-17 13:39:00|17661.75|17661.75|17662.01|17662.01|17662.01|17662.01|17661.75|17661.75|0
1605620350000|2020-11-17 13:39:10|17662.42|17662.42|17661.21|17661.21|17663.58|17663.58|17660.75|17660.75|0
1605620360000|2020-11-17 13:39:20|17661.76|17661.76|17661.76|17661.76|17661.76|17661.76|17661.76|17661.76|0
1605620370000|2020-11-17 13:39:30|17662.67|17662.67|17662.89|17662.89|17662.89|17662.89|17662.67|17662.67|0
1605620390000|2020-11-17 13:39:50|17665.02|17665.02|17665.02|17665.02|17665.83|17665.83|17663.81|17663.81|0
1605620400000|2020-11-17 13:40:00|17665.83|17665.83|17665.43|17665.43|17665.83|17665.83|17665.43|17665.43|0
1605620420000|2020-11-17 13:40:20|17665.67|17665.67|17670.59|17670.59|17670.59|17670.59|17665.67|17665.67|0
1605620430000|2020-11-17 13:40:30|17671.1|17671.1|17665.45|17665.45|17671.1|17671.1|17665.45|17665.45|0
1605620440000|2020-11-17 13:40:40|17662.62|17662.62|17665.09|17665.09|17665.09|17665.09|17662.62|17662.62|0
1605620450000|2020-11-17 13:40:50|17664.68|17664.68|17665.09|17665.09|17665.09|17665.09|17664.68|17664.68|0
1605620470000|2020-11-17 13:41:10|17665.54|17665.54|17665.04|17665.04|17665.95|17665.95|17665.04|17665.04|0
1605620510000|2020-11-17 13:41:50|17664.78|17664.78|17665.18|17665.18|17665.18|17665.18|17663.36|17663.36|0
1605620520000|2020-11-17 13:42:00|17665.63|17665.63|17667.82|17667.82|17667.82|17667.82|17665.63|17665.63|0
1605620530000|2020-11-17 13:42:10|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|0
1605620540000|2020-11-17 13:42:20|17668.01|17668.01|17669.43|17669.43|17669.43|17669.43|17668.01|17668.01|0
1605620550000|2020-11-17 13:42:30|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|0
1605620560000|2020-11-17 13:42:40|17669.24|17669.24|17669.24|17669.24|17669.24|17669.24|17669.24|17669.24|0
1605620600000|2020-11-17 13:43:20|17669.48|17669.48|17663.1|17663.1|17669.48|17669.48|17662.29|17662.29|0
1605620620000|2020-11-17 13:43:40|17660.28|17660.28|17657.45|17657.45|17660.28|17660.28|17657.45|17657.45|0
1605620630000|2020-11-17 13:43:50|17654.63|17654.63|17652.24|17652.24|17654.63|17654.63|17651.54|17651.54|0
1605620650000|2020-11-17 13:44:10|17653|17653|17652.29|17652.29|17653|17653|17652.29|17652.29|0
1605620660000|2020-11-17 13:44:20|17660.77|17660.77|17664.4|17664.4|17667.23|17667.23|17660.77|17660.77|0
1605620670000|2020-11-17 13:44:30|17663.69|17663.69|17663.69|17663.69|17663.69|17663.69|17663.69|17663.69|0
1605620690000|2020-11-17 13:44:50|17664.4|17664.4|17665.22|17665.22|17665.71|17665.71|17664.4|17664.4|0
1605620700000|2020-11-17 13:45:00|17666.03|17666.03|17666.03|17666.03|17666.03|17666.03|17666.03|17666.03|0
1605620710000|2020-11-17 13:45:10|17666.48|17666.48|17666.71|17666.71|17666.71|17666.71|17666.48|17666.48|0
1605620720000|2020-11-17 13:45:20|17666.48|17666.48|17667.6|17667.6|17667.6|17667.6|17666.48|17666.48|0
1605620730000|2020-11-17 13:45:30|17666.89|17666.89|17670.17|17670.17|17670.57|17670.57|17666.89|17666.89|0
1605620740000|2020-11-17 13:45:40|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|17670.88|0
1605620750000|2020-11-17 13:45:50|17671.37|17671.37|17672.28|17672.28|17672.28|17672.28|17670.92|17670.92|0
1605620760000|2020-11-17 13:46:00|17672.8|17672.8|17672.84|17672.84|17674.46|17674.46|17672.8|17672.8|0
1605620770000|2020-11-17 13:46:10|17671.25|17671.25|17669.77|17669.77|17671.25|17671.25|17669.51|17669.51|0
1605620780000|2020-11-17 13:46:20|17668.35|17668.35|17663.41|17663.41|17669.06|17669.06|17663.41|17663.41|0
1605620790000|2020-11-17 13:46:30|17661.99|17661.99|17661.99|17661.99|17661.99|17661.99|17661.99|17661.99|0
1605620800000|2020-11-17 13:46:40|17662.24|17662.24|17661.83|17661.83|17663.05|17663.05|17661.83|17661.83|0
1605620810000|2020-11-17 13:46:50|17661.38|17661.38|17662.49|17662.49|17662.49|17662.49|17660.92|17660.92|0
1605620820000|2020-11-17 13:47:00|17662.38|17662.38|17665.21|17665.21|17665.21|17665.21|17662.38|17662.38|0
1605620830000|2020-11-17 13:47:10|17665.73|17665.73|17665.99|17665.99|17665.99|17665.99|17665.73|17665.73|0
1605620840000|2020-11-17 13:47:20|17665.59|17665.59|17665.59|17665.59|17665.59|17665.59|17665.59|17665.59|0
1605620860000|2020-11-17 13:47:40|17665.7|17665.7|17665.7|17665.7|17665.7|17665.7|17665.7|17665.7|0
1605620880000|2020-11-17 13:48:00|17664.89|17664.89|17666.56|17666.56|17666.56|17666.56|17664.89|17664.89|0
1605620910000|2020-11-17 13:48:30|17666.96|17666.96|17668.12|17668.12|17668.12|17668.12|17666.96|17666.96|0
1605620920000|2020-11-17 13:48:40|17668.58|17668.58|17668.98|17668.98|17668.98|17668.98|17668.58|17668.58|0
1605620940000|2020-11-17 13:49:00|17671.81|17671.81|17674.63|17674.63|17674.63|17674.63|17671.81|17671.81|0
1605620950000|2020-11-17 13:49:10|17675.15|17675.15|17675.15|17675.15|17675.15|17675.15|17675.15|17675.15|0
1605620960000|2020-11-17 13:49:20|17674.34|17674.34|17674.34|17674.34|17674.34|17674.34|17674.34|17674.34|0
1605620970000|2020-11-17 13:49:30|17675.77|17675.77|17676.03|17676.03|17676.03|17676.03|17675.77|17675.77|0
1605620980000|2020-11-17 13:49:40|17675.78|17675.78|17675.33|17675.33|17675.78|17675.78|17675.33|17675.33|0
1605620990000|2020-11-17 13:49:50|17675.78|17675.78|17675.33|17675.33|17675.78|17675.78|17675.33|17675.33|0
1605621000000|2020-11-17 13:50:00|17674.47|17674.47|17672.83|17672.83|17674.47|17674.47|17672.83|17672.83|0
1605621010000|2020-11-17 13:50:10|17673.24|17673.24|17675.52|17675.52|17676.74|17676.74|17673.24|17673.24|0
1605621020000|2020-11-17 13:50:20|17676.33|17676.33|17675.52|17675.52|17676.33|17676.33|17675.52|17675.52|0
1605621030000|2020-11-17 13:50:30|17675.93|17675.93|17672.29|17672.29|17675.93|17675.93|17672.29|17672.29|0
1605621050000|2020-11-17 13:50:50|17675.12|17675.12|17675.12|17675.12|17675.12|17675.12|17675.12|17675.12|0
1605621090000|2020-11-17 13:51:30|17673.7|17673.7|17671.59|17671.59|17673.7|17673.7|17670.78|17670.78|0
1605621100000|2020-11-17 13:51:40|17668.76|17668.76|17667.8|17667.8|17668.76|17668.76|17667.8|17667.8|0
1605621120000|2020-11-17 13:52:00|17667.1|17667.1|17666.87|17666.87|17667.1|17667.1|17666.87|17666.87|0
1605621130000|2020-11-17 13:52:10|17665.66|17665.66|17665.41|17665.41|17665.66|17665.66|17665.41|17665.41|0
1605621140000|2020-11-17 13:52:20|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|17665.16|0
1605621150000|2020-11-17 13:52:30|17663.74|17663.74|17666.11|17666.11|17666.11|17666.11|17662.83|17662.83|0
1605621160000|2020-11-17 13:52:40|17666.82|17666.82|17667.88|17667.88|17667.88|17667.88|17666.82|17666.82|0
1605621170000|2020-11-17 13:52:50|17668.59|17668.59|17670.87|17670.87|17670.87|17670.87|17668.59|17668.59|0
1605621180000|2020-11-17 13:53:00|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|17670.64|0
1605621190000|2020-11-17 13:53:10|17670.89|17670.89|17674.95|17674.95|17674.95|17674.95|17670.89|17670.89|0
1605621200000|2020-11-17 13:53:20|17674.54|17674.54|17675.63|17675.63|17676.04|17676.04|17674.54|17674.54|0
1605621220000|2020-11-17 13:53:40|17675.88|17675.88|17675.88|17675.88|17675.88|17675.88|17675.88|17675.88|0
1605621230000|2020-11-17 13:53:50|17676.12|17676.12|17676.53|17676.53|17676.53|17676.53|17676.12|17676.12|0
1605621240000|2020-11-17 13:54:00|17673.7|17673.7|17670.88|17670.88|17673.7|17673.7|17670.88|17670.88|0
1605621250000|2020-11-17 13:54:10|17670.17|17670.17|17668.3|17668.3|17670.17|17670.17|17667.34|17667.34|0
1605621260000|2020-11-17 13:54:20|17667.39|17667.39|17663.15|17663.15|17667.39|17667.39|17663.15|17663.15|0
1605621270000|2020-11-17 13:54:30|17663.38|17663.38|17663.38|17663.38|17663.38|17663.38|17663.38|17663.38|0
1605621280000|2020-11-17 13:54:40|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|0
1605621310000|2020-11-17 13:55:10|17663.88|17663.88|17663.88|17663.88|17663.88|17663.88|17663.88|17663.88|0
1605621320000|2020-11-17 13:55:20|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|0
1605621330000|2020-11-17 13:55:30|17669.53|17669.53|17667.17|17667.17|17669.53|17669.53|17666.7|17666.7|0
1605621340000|2020-11-17 13:55:40|17664.34|17664.34|17664.34|17664.34|17664.34|17664.34|17664.34|17664.34|0
1605621350000|2020-11-17 13:55:50|17665.15|17665.15|17665.56|17665.56|17665.56|17665.56|17665.15|17665.15|0
1605621360000|2020-11-17 13:56:00|17664.2|17664.2|17666.57|17666.57|17666.57|17666.57|17663.74|17663.74|0
1605621370000|2020-11-17 13:56:10|17665.71|17665.71|17666.12|17666.12|17666.12|17666.12|17665.31|17665.31|0
1605621380000|2020-11-17 13:56:20|17668.94|17668.94|17668.94|17668.94|17668.94|17668.94|17668.94|17668.94|0
1605621390000|2020-11-17 13:56:30|17668.54|17668.54|17668.54|17668.54|17668.54|17668.54|17668.54|17668.54|0
1605621410000|2020-11-17 13:56:50|17667.73|17667.73|17667.73|17667.73|17667.73|17667.73|17667.73|17667.73|0
1605621420000|2020-11-17 13:57:00|17668.54|17668.54|17667.63|17667.63|17668.54|17668.54|17667.63|17667.63|0
1605621490000|2020-11-17 13:58:10|17668.03|17668.03|17670.86|17670.86|17670.86|17670.86|17668.03|17668.03|0
1605621500000|2020-11-17 13:58:20|17671.26|17671.26|17671.26|17671.26|17671.26|17671.26|17671.26|17671.26|0
1605621510000|2020-11-17 13:58:30|17670.55|17670.55|17674.93|17674.93|17674.93|17674.93|17670.15|17670.15|0
1605621530000|2020-11-17 13:58:50|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|17675.33|0
1605621540000|2020-11-17 13:59:00|17676.04|17676.04|17676.29|17676.29|17676.29|17676.29|17676.04|17676.04|0
1605621570000|2020-11-17 13:59:30|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1605621580000|2020-11-17 13:59:40|17675.65|17675.65|17675.04|17675.04|17676.06|17676.06|17675.04|17675.04|0
1605621590000|2020-11-17 13:59:50|17672.21|17672.21|17672.21|17672.21|17672.21|17672.21|17672.21|17672.21|0
1605621600000|2020-11-17 14:00:00|17670.85|17670.85|17669.28|17669.28|17670.85|17670.85|17669.28|17669.28|0
1605621610000|2020-11-17 14:00:10|17668.77|17668.77|17668.77|17668.77|17668.77|17668.77|17668.77|17668.77|0
1605621620000|2020-11-17 14:00:20|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|0
1605621630000|2020-11-17 14:00:30|17669.93|17669.93|17670.83|17670.83|17670.83|17670.83|17669.93|17669.93|0
1605621640000|2020-11-17 14:00:40|17671.24|17671.24|17671.24|17671.24|17671.24|17671.24|17671.24|17671.24|0
1605621650000|2020-11-17 14:00:50|17670.79|17670.79|17670.79|17670.79|17670.79|17670.79|17670.79|17670.79|0
1605621660000|2020-11-17 14:01:00|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|0
1605621670000|2020-11-17 14:01:10|17668.67|17668.67|17668.67|17668.67|17668.67|17668.67|17668.67|17668.67|0
1605621680000|2020-11-17 14:01:20|17671.5|17671.5|17672.21|17672.21|17672.21|17672.21|17671.5|17671.5|0
1605621690000|2020-11-17 14:01:30|17672.46|17672.46|17669.64|17669.64|17672.46|17672.46|17669.64|17669.64|0
1605621700000|2020-11-17 14:01:40|17672.46|17672.46|17672.46|17672.46|17672.46|17672.46|17672.46|17672.46|0
1605621710000|2020-11-17 14:01:50|17675.29|17675.29|17675.29|17675.29|17675.29|17675.29|17675.29|17675.29|0
1605621720000|2020-11-17 14:02:00|17674.82|17674.82|17673.97|17673.97|17674.82|17674.82|17673.97|17673.97|0
1605621730000|2020-11-17 14:02:10|17673.71|17673.71|17672.53|17672.53|17673.71|17673.71|17672.53|17672.53|0
1605621740000|2020-11-17 14:02:20|17671.58|17671.58|17671.37|17671.37|17671.83|17671.83|17671.37|17671.37|0
1605621760000|2020-11-17 14:02:40|17671.62|17671.62|17671.39|17671.39|17671.62|17671.62|17671.39|17671.39|0
1605621780000|2020-11-17 14:03:00|17671.84|17671.84|17669.87|17669.87|17672.7|17672.7|17669.87|17669.87|0
1605621790000|2020-11-17 14:03:10|17667.05|17667.05|17664.21|17664.21|17667.38|17667.38|17664.21|17664.21|0
1605621800000|2020-11-17 14:03:20|17664.45|17664.45|17664.39|17664.39|17664.45|17664.45|17663.98|17663.98|0
1605621810000|2020-11-17 14:03:30|17665.29|17665.29|17666.83|17666.83|17666.83|17666.83|17665.29|17665.29|0
1605621820000|2020-11-17 14:03:40|17667.28|17667.28|17667.54|17667.54|17667.54|17667.54|17667.28|17667.28|0
1605621830000|2020-11-17 14:03:50|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|0
1605621840000|2020-11-17 14:04:00|17669.36|17669.36|17669.36|17669.36|17669.36|17669.36|17669.36|17669.36|0
1605621850000|2020-11-17 14:04:10|17669.03|17669.03|17665.99|17665.99|17669.03|17669.03|17665.99|17665.99|0
1605621860000|2020-11-17 14:04:20|17665.87|17665.87|17665.87|17665.87|17665.87|17665.87|17665.87|17665.87|0
1605621870000|2020-11-17 14:04:30|17666.59|17666.59|17666.59|17666.59|17666.59|17666.59|17666.59|17666.59|0
1605621880000|2020-11-17 14:04:40|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|17666.7|0
1605621890000|2020-11-17 14:04:50|17666.92|17666.92|17666.92|17666.92|17666.92|17666.92|17666.92|17666.92|0
1605621900000|2020-11-17 14:05:00|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|0
1605621920000|2020-11-17 14:05:20|17668.09|17668.09|17668.09|17668.09|17668.09|17668.09|17668.09|17668.09|0
1605621930000|2020-11-17 14:05:30|17666.93|17666.93|17663.43|17663.43|17666.93|17666.93|17663.43|17663.43|0
1605621950000|2020-11-17 14:05:50|17662.01|17662.01|17664.15|17664.15|17664.15|17664.15|17662.01|17662.01|0
1605621960000|2020-11-17 14:06:00|17666.97|17666.97|17681.09|17681.09|17681.09|17681.09|17666.97|17666.97|0
1605622000000|2020-11-17 14:06:40|17680.82|17680.82|17680.57|17680.57|17680.82|17680.82|17680.57|17680.57|0
1605622010000|2020-11-17 14:06:50|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|0
1605622020000|2020-11-17 14:07:00|17679.94|17679.94|17672.77|17672.77|17679.94|17679.94|17672.77|17672.77|0
1605622030000|2020-11-17 14:07:10|17672.24|17672.24|17667.12|17667.12|17672.24|17672.24|17666.59|17666.59|0
1605622040000|2020-11-17 14:07:20|17667.57|17667.57|17668.38|17668.38|17668.38|17668.38|17667.57|17667.57|0
1605622050000|2020-11-17 14:07:30|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|0
1605622060000|2020-11-17 14:07:40|17667.87|17667.87|17668.12|17668.12|17668.12|17668.12|17667.87|17667.87|0
1605622070000|2020-11-17 14:07:50|17667.22|17667.22|17667.22|17667.22|17667.22|17667.22|17667.22|17667.22|0
1605622080000|2020-11-17 14:08:00|17667.67|17667.67|17664.85|17664.85|17667.67|17667.67|17664.85|17664.85|0
1605622090000|2020-11-17 14:08:10|17665.1|17665.1|17665.1|17665.1|17665.1|17665.1|17665.1|17665.1|0
1605622110000|2020-11-17 14:08:30|17665.21|17665.21|17665.21|17665.21|17665.21|17665.21|17665.21|17665.21|0
1605622140000|2020-11-17 14:09:00|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|0
1605622150000|2020-11-17 14:09:10|17665.9|17665.9|17665.79|17665.79|17665.9|17665.9|17665.79|17665.79|0
1605622180000|2020-11-17 14:09:40|17668.61|17668.61|17669.16|17669.16|17669.16|17669.16|17668.61|17668.61|0
1605622200000|2020-11-17 14:10:00|17668.76|17668.76|17668.76|17668.76|17668.76|17668.76|17668.76|17668.76|0
1605622220000|2020-11-17 14:10:20|17672.11|17672.11|17672.34|17672.34|17672.34|17672.34|17672.11|17672.11|0
1605622230000|2020-11-17 14:10:30|17672.23|17672.23|17672.23|17672.23|17672.23|17672.23|17672.23|17672.23|0
1605622240000|2020-11-17 14:10:40|17673.65|17673.65|17674.62|17674.62|17674.62|17674.62|17673.65|17673.65|0
1605622250000|2020-11-17 14:10:50|17675.33|17675.33|17677.05|17677.05|17677.05|17677.05|17675.33|17675.33|0
1605622270000|2020-11-17 14:11:10|17677|17677|17673.19|17673.19|17677|17677|17673.19|17673.19|0
1605622280000|2020-11-17 14:11:20|17672.91|17672.91|17672.91|17672.91|17672.91|17672.91|17672.91|17672.91|0
1605622290000|2020-11-17 14:11:30|17675.74|17675.74|17675.74|17675.74|17675.74|17675.74|17675.74|17675.74|0
1605622300000|2020-11-17 14:11:40|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1605622330000|2020-11-17 14:12:10|17679.27|17679.27|17679.27|17679.27|17679.27|17679.27|17679.27|17679.27|0
1605622350000|2020-11-17 14:12:30|17679.98|17679.98|17679.2|17679.2|17680.44|17680.44|17679.2|17679.2|0
1605622370000|2020-11-17 14:12:50|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|0
1605622380000|2020-11-17 14:13:00|17680.06|17680.06|17681.06|17681.06|17681.06|17681.06|17680.06|17680.06|0
1605622390000|2020-11-17 14:13:10|17681.59|17681.59|17680.8|17680.8|17681.59|17681.59|17680.8|17680.8|0
1605622430000|2020-11-17 14:13:50|17680.09|17680.09|17680.09|17680.09|17680.09|17680.09|17680.09|17680.09|0
1605622460000|2020-11-17 14:14:20|17679.57|17679.57|17680.09|17680.09|17680.09|17680.09|17679.57|17679.57|0
1605622480000|2020-11-17 14:14:40|17677.27|17677.27|17676.2|17676.2|17677.27|17677.27|17676.2|17676.2|0
1605622500000|2020-11-17 14:15:00|17676.48|17676.48|17676.48|17676.48|17676.48|17676.48|17676.48|17676.48|0
1605622520000|2020-11-17 14:15:20|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|0
1605622540000|2020-11-17 14:15:40|17678.4|17678.4|17678.85|17678.85|17678.85|17678.85|17678.4|17678.4|0
1605622550000|2020-11-17 14:15:50|17679.56|17679.56|17680.68|17680.68|17680.68|17680.68|17679.56|17679.56|0
1605622560000|2020-11-17 14:16:00|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|0
1605622580000|2020-11-17 14:16:20|17681.64|17681.64|17681.64|17681.64|17681.64|17681.64|17681.64|17681.64|0
1605622590000|2020-11-17 14:16:30|17682.1|17682.1|17683.22|17683.22|17683.22|17683.22|17682.1|17682.1|0
1605622600000|2020-11-17 14:16:40|17683.46|17683.46|17681.9|17681.9|17683.46|17683.46|17681.9|17681.9|0
1605622610000|2020-11-17 14:16:50|17681.44|17681.44|17681.44|17681.44|17681.44|17681.44|17681.44|17681.44|0
1605622620000|2020-11-17 14:17:00|17681.7|17681.7|17683.79|17683.79|17683.79|17683.79|17681.7|17681.7|0
1605622640000|2020-11-17 14:17:20|17680.97|17680.97|17681.37|17681.37|17681.37|17681.37|17680.97|17680.97|0
1605622650000|2020-11-17 14:17:30|17682.08|17682.08|17684.65|17684.65|17684.91|17684.91|17682.08|17682.08|0
1605622660000|2020-11-17 14:17:40|17685.06|17685.06|17685.06|17685.06|17685.06|17685.06|17685.06|17685.06|0
1605622670000|2020-11-17 14:17:50|17685.46|17685.46|17685.46|17685.46|17685.46|17685.46|17682.64|17682.64|0
1605622710000|2020-11-17 14:18:30|17685.06|17685.06|17684.6|17684.6|17685.06|17685.06|17684.6|17684.6|0
1605622720000|2020-11-17 14:18:40|17683.77|17683.77|17683.77|17683.77|17683.77|17683.77|17683.77|17683.77|0
1605622730000|2020-11-17 14:18:50|17684.02|17684.02|17684.02|17684.02|17684.02|17684.02|17684.02|17684.02|0
1605622740000|2020-11-17 14:19:00|17683.57|17683.57|17683.78|17683.78|17684.06|17684.06|17683.57|17683.57|0
1605622750000|2020-11-17 14:19:10|17684.49|17684.49|17684.95|17684.95|17684.95|17684.95|17684.49|17684.49|0
1605622760000|2020-11-17 14:19:20|17685.4|17685.4|17685.4|17685.4|17685.4|17685.4|17685.4|17685.4|0
1605622770000|2020-11-17 14:19:30|17685.8|17685.8|17686.61|17686.61|17686.61|17686.61|17685.8|17685.8|0
1605622780000|2020-11-17 14:19:40|17686.86|17686.86|17687.57|17687.57|17687.57|17687.57|17686.86|17686.86|0
1605622800000|2020-11-17 14:20:00|17687.33|17687.33|17689.5|17689.5|17689.75|17689.75|17686.92|17686.92|0
1605622810000|2020-11-17 14:20:10|17686.67|17686.67|17685.25|17685.25|17686.67|17686.67|17685.25|17685.25|0
1605622830000|2020-11-17 14:20:30|17685.66|17685.66|17685.66|17685.66|17685.66|17685.66|17685.66|17685.66|0
1605622870000|2020-11-17 14:21:10|17685.89|17685.89|17685.89|17685.89|17685.89|17685.89|17685.89|17685.89|0
1605622880000|2020-11-17 14:21:20|17686.6|17686.6|17686.37|17686.37|17686.6|17686.6|17686.37|17686.37|0
1605622890000|2020-11-17 14:21:30|17687.54|17687.54|17689.06|17689.06|17689.46|17689.46|17687.54|17687.54|0
1605622900000|2020-11-17 14:21:40|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|17688.6|0
1605622910000|2020-11-17 14:21:50|17687.7|17687.7|17687.24|17687.24|17687.7|17687.7|17687.24|17687.24|0
1605622930000|2020-11-17 14:22:10|17685.82|17685.82|17685.82|17685.82|17685.82|17685.82|17685.82|17685.82|0
1605622940000|2020-11-17 14:22:20|17684.63|17684.63|17684.63|17684.63|17684.63|17684.63|17684.63|17684.63|0
1605622950000|2020-11-17 14:22:30|17687.46|17687.46|17687.46|17687.46|17687.46|17687.46|17687.46|17687.46|0
1605622960000|2020-11-17 14:22:40|17687.01|17687.01|17687.91|17687.91|17687.91|17687.91|17687.01|17687.01|0
1605622970000|2020-11-17 14:22:50|17689.13|17689.13|17688.88|17688.88|17689.69|17689.69|17688.48|17688.48|0
1605622980000|2020-11-17 14:23:00|17689.33|17689.33|17689.33|17689.33|17689.33|17689.33|17689.33|17689.33|0
1605622990000|2020-11-17 14:23:10|17688.55|17688.55|17687.75|17687.75|17688.55|17688.55|17687.75|17687.75|0
1605623000000|2020-11-17 14:23:20|17687.3|17687.3|17688.46|17688.46|17688.46|17688.46|17687.3|17687.3|0
1605623020000|2020-11-17 14:23:40|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|0
1605623030000|2020-11-17 14:23:50|17690.5|17690.5|17690.5|17690.5|17690.5|17690.5|17690.5|17690.5|0
1605623040000|2020-11-17 14:24:00|17693.33|17693.33|17693.82|17693.82|17693.82|17693.82|17693.33|17693.33|0
1605623050000|2020-11-17 14:24:10|17693.37|17693.37|17693.82|17693.82|17693.82|17693.82|17693.37|17693.37|0
1605623060000|2020-11-17 14:24:20|17693.42|17693.42|17694.23|17694.23|17694.23|17694.23|17693.42|17693.42|0
1605623070000|2020-11-17 14:24:30|17694.46|17694.46|17694.46|17694.46|17694.46|17694.46|17694.46|17694.46|0
1605623080000|2020-11-17 14:24:40|17693.1|17693.1|17688.69|17688.69|17693.1|17693.1|17687.93|17687.93|0
1605623090000|2020-11-17 14:24:50|17688.28|17688.28|17688.02|17688.02|17688.28|17688.28|17688.02|17688.02|0
1605623110000|2020-11-17 14:25:10|17687.31|17687.31|17684.08|17684.08|17687.31|17687.31|17684.08|17684.08|0
1605623130000|2020-11-17 14:25:30|17684.48|17684.48|17684.48|17684.48|17684.48|17684.48|17684.48|17684.48|0
1605623140000|2020-11-17 14:25:40|17684.24|17684.24|17682.62|17682.62|17684.24|17684.24|17682.62|17682.62|0
1605623150000|2020-11-17 14:25:50|17682.1|17682.1|17682.1|17682.1|17682.1|17682.1|17682.1|17682.1|0
1605623160000|2020-11-17 14:26:00|17681.69|17681.69|17681.69|17681.69|17681.69|17681.69|17681.69|17681.69|0
1605623180000|2020-11-17 14:26:20|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|0
1605623190000|2020-11-17 14:26:30|17685.23|17685.23|17685.68|17685.68|17685.68|17685.68|17685.23|17685.23|0
1605623200000|2020-11-17 14:26:40|17688.51|17688.51|17694.16|17694.16|17694.16|17694.16|17688.51|17688.51|0
1605623220000|2020-11-17 14:27:00|17694.42|17694.42|17695.84|17695.84|17695.84|17695.84|17694.42|17694.42|0
1605623230000|2020-11-17 14:27:10|17697.2|17697.2|17710.19|17710.19|17710.19|17710.19|17697.2|17697.2|0
1605623240000|2020-11-17 14:27:20|17713.01|17713.01|17713.82|17713.82|17713.82|17713.82|17713.01|17713.01|0
1605623250000|2020-11-17 14:27:30|17714.08|17714.08|17714.08|17714.08|17714.08|17714.08|17714.08|17714.08|0
1605623270000|2020-11-17 14:27:50|17716.9|17716.9|17722.96|17722.96|17722.96|17722.96|17714.08|17714.08|0
1605623280000|2020-11-17 14:28:00|17722.68|17722.68|17722.6|17722.6|17722.93|17722.93|17719.77|17719.77|0
1605623290000|2020-11-17 14:28:10|17722.34|17722.34|17730.36|17730.36|17730.82|17730.82|17722.34|17722.34|0
1605623300000|2020-11-17 14:28:20|17729.96|17729.96|17720.12|17720.12|17729.96|17729.96|17720.12|17720.12|0
1605623310000|2020-11-17 14:28:30|17719.71|17719.71|17719.71|17719.71|17719.71|17719.71|17716.89|17716.89|0
1605623330000|2020-11-17 14:28:50|17716.89|17716.89|17717.75|17717.75|17717.75|17717.75|17716.89|17716.89|0
1605623340000|2020-11-17 14:29:00|17716.84|17716.84|17719.41|17719.41|17720.12|17720.12|17716.84|17716.84|0
1605623350000|2020-11-17 14:29:10|17719.86|17719.86|17719.08|17719.08|17719.86|17719.86|17719.08|17719.08|0
1605623360000|2020-11-17 14:29:20|17718.82|17718.82|17719.05|17719.05|17719.05|17719.05|17718.82|17718.82|0
1605623370000|2020-11-17 14:29:30|17721.88|17721.88|17724.7|17724.7|17724.7|17724.7|17721.88|17721.88|0
1605623380000|2020-11-17 14:29:40|17727.53|17727.53|17724.7|17724.7|17727.53|17727.53|17724.7|17724.7|0
1605623390000|2020-11-17 14:29:50|17724.3|17724.3|17723.58|17723.58|17724.3|17724.3|17723.58|17723.58|0
1605623400000|2020-11-17 14:30:00|17723.47|17723.47|17728.09|17728.09|17728.34|17728.34|17717.78|17717.78|0
1605623410000|2020-11-17 14:30:10|17727.56|17727.56|17724.68|17724.68|17727.56|17727.56|17724.68|17724.68|0
1605623430000|2020-11-17 14:30:30|17727.5|17727.5|17729.26|17729.26|17730.33|17730.33|17727.5|17727.5|0
1605623440000|2020-11-17 14:30:40|17723.61|17723.61|17720.79|17720.79|17723.61|17723.61|17720.79|17720.79|0
1605623450000|2020-11-17 14:30:50|17717.96|17717.96|17715.14|17715.14|17717.96|17717.96|17715.14|17715.14|0
1605623460000|2020-11-17 14:31:00|17717.96|17717.96|17719.74|17719.74|17720.79|17720.79|17717.96|17717.96|0
1605623470000|2020-11-17 14:31:10|17720.01|17720.01|17723.99|17723.99|17723.99|17723.99|17720.01|17720.01|0
1605623480000|2020-11-17 14:31:20|17726.82|17726.82|17727.73|17727.73|17727.73|17727.73|17726.82|17726.82|0
1605623490000|2020-11-17 14:31:30|17727.27|17727.27|17732.12|17732.12|17734.23|17734.23|17727.27|17727.27|0
1605623500000|2020-11-17 14:31:40|17732.83|17732.83|17737.32|17737.32|17737.58|17737.58|17732.83|17732.83|0
1605623510000|2020-11-17 14:31:50|17738.1|17738.1|17742.87|17742.87|17742.87|17742.87|17738.1|17738.1|0
1605623520000|2020-11-17 14:32:00|17743.42|17743.42|17743.87|17743.87|17743.87|17743.87|17743.42|17743.42|0
1605623530000|2020-11-17 14:32:10|17745.09|17745.09|17745.49|17745.49|17745.49|17745.49|17745.09|17745.09|0
1605623540000|2020-11-17 14:32:20|17745.25|17745.25|17744.79|17744.79|17745.25|17745.25|17744.79|17744.79|0
1605623550000|2020-11-17 14:32:30|17741.97|17741.97|17739.14|17739.14|17741.97|17741.97|17739.14|17739.14|0
1605623560000|2020-11-17 14:32:40|17736.32|17736.32|17735.8|17735.8|17736.32|17736.32|17735.8|17735.8|0
1605623580000|2020-11-17 14:33:00|17736.26|17736.26|17737.17|17737.17|17737.17|17737.17|17736.26|17736.26|0
1605623590000|2020-11-17 14:33:10|17737.43|17737.43|17737.66|17737.66|17737.66|17737.66|17737.43|17737.43|0
1605623600000|2020-11-17 14:33:20|17737.14|17737.14|17737.4|17737.4|17737.4|17737.4|17737.14|17737.14|0
1605623630000|2020-11-17 14:33:50|17738.64|17738.64|17738.64|17738.64|17738.64|17738.64|17738.64|17738.64|0
1605623640000|2020-11-17 14:34:00|17738.11|17738.11|17735.29|17735.29|17738.11|17738.11|17735.29|17735.29|0
1605623650000|2020-11-17 14:34:10|17734.84|17734.84|17734.43|17734.43|17734.84|17734.84|17734.43|17734.43|0
1605623660000|2020-11-17 14:34:20|17733.98|17733.98|17733.98|17733.98|17733.98|17733.98|17733.98|17733.98|0
1605623670000|2020-11-17 14:34:30|17733.17|17733.17|17733.17|17733.17|17733.17|17733.17|17733.17|17733.17|0
1605623680000|2020-11-17 14:34:40|17735.3|17735.3|17737.7|17737.7|17737.7|17737.7|17735.3|17735.3|0
1605623690000|2020-11-17 14:34:50|17738.15|17738.15|17733.81|17733.81|17738.86|17738.86|17733.81|17733.81|0
1605623700000|2020-11-17 14:35:00|17736.63|17736.63|17737.12|17737.12|17737.12|17737.12|17736.63|17736.63|0
1605623710000|2020-11-17 14:35:10|17739.94|17739.94|17741.54|17741.54|17742.77|17742.77|17739.94|17739.94|0
1605623730000|2020-11-17 14:35:30|17738.71|17738.71|17738.71|17738.71|17738.71|17738.71|17738.71|17738.71|0
1605623740000|2020-11-17 14:35:40|17733.06|17733.06|17733.06|17733.06|17733.06|17733.06|17733.06|17733.06|0
1605623760000|2020-11-17 14:36:00|17732.28|17732.28|17732.28|17732.28|17732.28|17732.28|17732.28|17732.28|0
1605623780000|2020-11-17 14:36:20|17731.75|17731.75|17731.49|17731.49|17731.75|17731.75|17731.49|17731.49|0
1605623790000|2020-11-17 14:36:30|17731.23|17731.23|17732.17|17732.17|17732.17|17732.17|17731.23|17731.23|0
1605623800000|2020-11-17 14:36:40|17733.53|17733.53|17733.53|17733.53|17733.53|17733.53|17733.53|17733.53|0
1605623860000|2020-11-17 14:37:40|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|0
1605623870000|2020-11-17 14:37:50|17731.4|17731.4|17732.04|17732.04|17732.04|17732.04|17730.94|17730.94|0
1605623880000|2020-11-17 14:38:00|17732.32|17732.32|17729.49|17729.49|17732.32|17732.32|17729.49|17729.49|0
1605623890000|2020-11-17 14:38:10|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|0
1605623900000|2020-11-17 14:38:20|17729.34|17729.34|17732.62|17732.62|17732.62|17732.62|17729.34|17729.34|0
1605623910000|2020-11-17 14:38:30|17732.22|17732.22|17731.05|17731.05|17732.22|17732.22|17731.05|17731.05|0
1605623920000|2020-11-17 14:38:40|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|0
1605623930000|2020-11-17 14:38:50|17731.05|17731.05|17731.05|17731.05|17731.05|17731.05|17731.05|17731.05|0
1605623950000|2020-11-17 14:39:10|17731.02|17731.02|17730.75|17730.75|17731.02|17731.02|17730.75|17730.75|0
1605623980000|2020-11-17 14:39:40|17730.99|17730.99|17731.8|17731.8|17731.8|17731.8|17730.99|17730.99|0
1605624000000|2020-11-17 14:40:00|17731.28|17731.28|17729.59|17729.59|17731.54|17731.54|17729.59|17729.59|0
1605624010000|2020-11-17 14:40:10|17726.77|17726.77|17724.09|17724.09|17726.77|17726.77|17723.54|17723.54|0
1605624020000|2020-11-17 14:40:20|17724.55|17724.55|17724.55|17724.55|17724.55|17724.55|17724.55|17724.55|0
1605624030000|2020-11-17 14:40:30|17722.86|17722.86|17722.46|17722.46|17722.86|17722.86|17722.46|17722.46|0
1605624040000|2020-11-17 14:40:40|17722.2|17722.2|17716.99|17716.99|17722.2|17722.2|17716.04|17716.04|0
1605624050000|2020-11-17 14:40:50|17714.17|17714.17|17711.27|17711.27|17714.88|17714.88|17711.01|17711.01|0
1605624060000|2020-11-17 14:41:00|17710.75|17710.75|17710.75|17710.75|17710.75|17710.75|17710.75|17710.75|0
1605624070000|2020-11-17 14:41:10|17709.49|17709.49|17709.49|17709.49|17709.49|17709.49|17709.49|17709.49|0
1605624080000|2020-11-17 14:41:20|17708.96|17708.96|17714.61|17714.61|17714.61|17714.61|17708.96|17708.96|0
1605624090000|2020-11-17 14:41:30|17714.87|17714.87|17712.05|17712.05|17714.87|17714.87|17712.05|17712.05|0
1605624100000|2020-11-17 14:41:40|17711.79|17711.79|17708.96|17708.96|17711.79|17711.79|17708.96|17708.96|0
1605624110000|2020-11-17 14:41:50|17708.56|17708.56|17708.56|17708.56|17708.56|17708.56|17708.56|17708.56|0
1605624120000|2020-11-17 14:42:00|17711.38|17711.38|17710.55|17710.55|17711.38|17711.38|17710.55|17710.55|0
1605624130000|2020-11-17 14:42:10|17710.3|17710.3|17709.75|17709.75|17711.17|17711.17|17709.75|17709.75|0
1605624140000|2020-11-17 14:42:20|17712.57|17712.57|17718.22|17718.22|17718.22|17718.22|17712.57|17712.57|0
1605624150000|2020-11-17 14:42:30|17723.87|17723.87|17723.87|17723.87|17723.87|17723.87|17723.87|17723.87|0
1605624160000|2020-11-17 14:42:40|17722.83|17722.83|17720|17720|17722.83|17722.83|17720|17720|0
1605624170000|2020-11-17 14:42:50|17717.18|17717.18|17719.75|17719.75|17719.75|17719.75|17716.93|17716.93|0
1605624180000|2020-11-17 14:43:00|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|0
1605624200000|2020-11-17 14:43:20|17719.05|17719.05|17719.05|17719.05|17719.05|17719.05|17719.05|17719.05|0
1605624210000|2020-11-17 14:43:30|17715.94|17715.94|17718.04|17718.04|17718.04|17718.04|17715.21|17715.21|0
1605624220000|2020-11-17 14:43:40|17717.79|17717.79|17716.63|17716.63|17717.79|17717.79|17716.63|17716.63|0
1605624230000|2020-11-17 14:43:50|17716.18|17716.18|17715.62|17715.62|17716.18|17716.18|17715.62|17715.62|0
1605624240000|2020-11-17 14:44:00|17716.08|17716.08|17712.85|17712.85|17716.08|17716.08|17712.85|17712.85|0
1605624260000|2020-11-17 14:44:20|17712.61|17712.61|17712.06|17712.06|17712.61|17712.61|17712.06|17712.06|0
1605624270000|2020-11-17 14:44:30|17711.82|17711.82|17713.4|17713.4|17713.64|17713.64|17711.82|17711.82|0
1605624280000|2020-11-17 14:44:40|17713.17|17713.17|17709.4|17709.4|17713.43|17713.43|17709.4|17709.4|0
1605624310000|2020-11-17 14:45:10|17709.14|17709.14|17708.28|17708.28|17709.14|17709.14|17708.28|17708.28|0
1605624320000|2020-11-17 14:45:20|17707.7|17707.7|17708.74|17708.74|17708.74|17708.74|17707.7|17707.7|0
1605624340000|2020-11-17 14:45:40|17708.97|17708.97|17706.36|17706.36|17709.19|17709.19|17706.36|17706.36|0
1605624350000|2020-11-17 14:45:50|17706.85|17706.85|17706.33|17706.33|17706.85|17706.85|17706.33|17706.33|0
1605624360000|2020-11-17 14:46:00|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|0
1605624370000|2020-11-17 14:46:10|17706.33|17706.33|17705.82|17705.82|17706.33|17706.33|17705.82|17705.82|0
1605624380000|2020-11-17 14:46:20|17702.99|17702.99|17700.04|17700.04|17702.99|17702.99|17699.76|17699.76|0
1605624390000|2020-11-17 14:46:30|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|0
1605624400000|2020-11-17 14:46:40|17702.41|17702.41|17702.63|17702.63|17702.86|17702.86|17702.41|17702.41|0
1605624430000|2020-11-17 14:47:10|17699.81|17699.81|17702.63|17702.63|17702.63|17702.63|17699.81|17699.81|0
1605624440000|2020-11-17 14:47:20|17699.81|17699.81|17703.34|17703.34|17703.34|17703.34|17699.81|17699.81|0
1605624450000|2020-11-17 14:47:30|17702.94|17702.94|17694.71|17694.71|17702.94|17702.94|17694.46|17694.46|0
1605624460000|2020-11-17 14:47:40|17695.16|17695.16|17695.57|17695.57|17695.57|17695.57|17695.16|17695.16|0
1605624470000|2020-11-17 14:47:50|17696.28|17696.28|17697.28|17697.28|17697.28|17697.28|17696.28|17696.28|0
1605624480000|2020-11-17 14:48:00|17697.51|17697.51|17701.36|17701.36|17701.36|17701.36|17697.51|17697.51|0
1605624490000|2020-11-17 14:48:10|17702.07|17702.07|17702.7|17702.7|17702.7|17702.7|17702.07|17702.07|0
1605624510000|2020-11-17 14:48:30|17703.22|17703.22|17705.78|17705.78|17705.78|17705.78|17702.96|17702.96|0
1605624520000|2020-11-17 14:48:40|17703.22|17703.22|17703.22|17703.22|17703.22|17703.22|17703.22|17703.22|0
1605624530000|2020-11-17 14:48:50|17703.48|17703.48|17703.48|17703.48|17703.48|17703.48|17703.48|17703.48|0
1605624540000|2020-11-17 14:49:00|17706.3|17706.3|17709.13|17709.13|17709.13|17709.13|17706.3|17706.3|0
1605624550000|2020-11-17 14:49:10|17711.26|17711.26|17707.72|17707.72|17711.26|17711.26|17707.72|17707.72|0
1605624560000|2020-11-17 14:49:20|17710.14|17710.14|17713.87|17713.87|17713.87|17713.87|17710.14|17710.14|0
1605624600000|2020-11-17 14:50:00|17719.52|17719.52|17718.51|17718.51|17719.52|17719.52|17718.1|17718.1|0
1605624620000|2020-11-17 14:50:20|17718.62|17718.62|17718.62|17718.62|17718.62|17718.62|17718.62|17718.62|0
1605624630000|2020-11-17 14:50:30|17721.44|17721.44|17718.16|17718.16|17721.44|17721.44|17718.16|17718.16|0
1605624640000|2020-11-17 14:50:40|17716.03|17716.03|17712.3|17712.3|17716.03|17716.03|17712.3|17712.3|0
1605624650000|2020-11-17 14:50:50|17712.07|17712.07|17711.93|17711.93|17712.64|17712.64|17711.93|17711.93|0
1605624660000|2020-11-17 14:51:00|17711.23|17711.23|17710.6|17710.6|17711.46|17711.46|17710.6|17710.6|0
1605624670000|2020-11-17 14:51:10|17710.33|17710.33|17710.59|17710.59|17710.59|17710.59|17710.33|17710.33|0
1605624680000|2020-11-17 14:51:20|17713.41|17713.41|17710.2|17710.2|17713.41|17713.41|17710.2|17710.2|0
1605624690000|2020-11-17 14:51:30|17709.93|17709.93|17708.36|17708.36|17709.93|17709.93|17708.36|17708.36|0
1605624700000|2020-11-17 14:51:40|17707.95|17707.95|17706.56|17706.56|17707.95|17707.95|17706.56|17706.56|0
1605624710000|2020-11-17 14:51:50|17705.14|17705.14|17706.01|17706.01|17706.01|17706.01|17704.58|17704.58|0
1605624720000|2020-11-17 14:52:00|17705.27|17705.27|17705.27|17705.27|17705.27|17705.27|17705.27|17705.27|0
1605624730000|2020-11-17 14:52:10|17705.67|17705.67|17705.67|17705.67|17705.67|17705.67|17705.67|17705.67|0
1605624740000|2020-11-17 14:52:20|17705.92|17705.92|17705.92|17705.92|17705.92|17705.92|17705.92|17705.92|0
1605624760000|2020-11-17 14:52:40|17705.43|17705.43|17704.93|17704.93|17705.43|17705.43|17704.93|17704.93|0
1605624780000|2020-11-17 14:53:00|17704.66|17704.66|17701.83|17701.83|17704.66|17704.66|17701.83|17701.83|0
1605624810000|2020-11-17 14:53:30|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|17699.01|0
1605624820000|2020-11-17 14:53:40|17698.75|17698.75|17698.47|17698.47|17698.75|17698.75|17698.47|17698.47|0
1605624830000|2020-11-17 14:53:50|17698.21|17698.21|17694.99|17694.99|17698.21|17698.21|17694.99|17694.99|0
1605624840000|2020-11-17 14:54:00|17694.75|17694.75|17698.39|17698.39|17698.39|17698.39|17694.75|17694.75|0
1605624850000|2020-11-17 14:54:10|17695.56|17695.56|17695.18|17695.18|17695.83|17695.83|17694.77|17694.77|0
1605624860000|2020-11-17 14:54:20|17698|17698|17698.27|17698.27|17698.27|17698.27|17698|17698|0
1605624870000|2020-11-17 14:54:30|17701.09|17701.09|17703.67|17703.67|17703.92|17703.92|17701.09|17701.09|0
1605624880000|2020-11-17 14:54:40|17703.26|17703.26|17700.15|17700.15|17703.26|17703.26|17700.15|17700.15|0
1605624900000|2020-11-17 14:55:00|17698.93|17698.93|17699.74|17699.74|17699.74|17699.74|17698.93|17698.93|0
1605624910000|2020-11-17 14:55:10|17696.92|17696.92|17696.92|17696.92|17696.92|17696.92|17696.92|17696.92|0
1605624920000|2020-11-17 14:55:20|17697.03|17697.03|17698.91|17698.91|17698.91|17698.91|17697.03|17697.03|0
1605624930000|2020-11-17 14:55:30|17699.36|17699.36|17702.74|17702.74|17702.74|17702.74|17699.36|17699.36|0
1605624940000|2020-11-17 14:55:40|17702.28|17702.28|17702.17|17702.17|17702.28|17702.28|17702.17|17702.17|0
1605624950000|2020-11-17 14:55:50|17702.88|17702.88|17702.62|17702.62|17702.88|17702.88|17702.62|17702.62|0
1605624960000|2020-11-17 14:56:00|17699.8|17699.8|17700.51|17700.51|17700.51|17700.51|17699.8|17699.8|0
1605624980000|2020-11-17 14:56:20|17700.4|17700.4|17700.4|17700.4|17700.4|17700.4|17700.4|17700.4|0
1605624990000|2020-11-17 14:56:30|17699.69|17699.69|17698.11|17698.11|17699.69|17699.69|17698.11|17698.11|0
1605625000000|2020-11-17 14:56:40|17698|17698|17697.77|17697.77|17698|17698|17697.77|17697.77|0
1605625010000|2020-11-17 14:56:50|17697.24|17697.24|17697.24|17697.24|17697.24|17697.24|17697.24|17697.24|0
1605625020000|2020-11-17 14:57:00|17695.67|17695.67|17694.89|17694.89|17695.67|17695.67|17694.89|17694.89|0
1605625030000|2020-11-17 14:57:10|17692.06|17692.06|17694.89|17694.89|17694.89|17694.89|17692.06|17692.06|0
1605625050000|2020-11-17 14:57:30|17695.62|17695.62|17698.48|17698.48|17698.48|17698.48|17695.62|17695.62|0
1605625060000|2020-11-17 14:57:40|17698.72|17698.72|17696.67|17696.67|17699.5|17699.5|17696.67|17696.67|0
1605625070000|2020-11-17 14:57:50|17696.41|17696.41|17696.41|17696.41|17696.41|17696.41|17696.41|17696.41|0
1605625080000|2020-11-17 14:58:00|17696.66|17696.66|17696.66|17696.66|17696.66|17696.66|17696.66|17696.66|0
1605625090000|2020-11-17 14:58:10|17699.48|17699.48|17700.7|17700.7|17700.7|17700.7|17699.48|17699.48|0
1605625100000|2020-11-17 14:58:20|17701.1|17701.1|17701.1|17701.1|17701.1|17701.1|17701.1|17701.1|0
1605625110000|2020-11-17 14:58:30|17701.56|17701.56|17698.73|17698.73|17701.56|17701.56|17698.73|17698.73|0
1605625130000|2020-11-17 14:58:50|17699.19|17699.19|17697.69|17697.69|17699.19|17699.19|17697.69|17697.69|0
1605625150000|2020-11-17 14:59:10|17698.4|17698.4|17699.11|17699.11|17699.11|17699.11|17698.4|17698.4|0
1605625160000|2020-11-17 14:59:20|17698.66|17698.66|17698.91|17698.91|17698.91|17698.91|17698.66|17698.66|0
1605625170000|2020-11-17 14:59:30|17696.08|17696.08|17696.08|17696.08|17696.08|17696.08|17696.08|17696.08|0
1605625180000|2020-11-17 14:59:40|17696.79|17696.79|17694.39|17694.39|17697.22|17697.22|17694.39|17694.39|0
1605625190000|2020-11-17 14:59:50|17694.85|17694.85|17695.26|17695.26|17695.26|17695.26|17694.85|17694.85|0
1605625200000|2020-11-17 15:00:00|17694.21|17694.21|17691.79|17691.79|17694.62|17694.62|17691.79|17691.79|0
1605625210000|2020-11-17 15:00:10|17691.54|17691.54|17691.54|17691.54|17691.54|17691.54|17691.54|17691.54|0
1605625220000|2020-11-17 15:00:20|17692.06|17692.06|17691.27|17691.27|17692.06|17692.06|17691.27|17691.27|0
1605625230000|2020-11-17 15:00:30|17691.8|17691.8|17691.68|17691.68|17693.29|17693.29|17690.75|17690.75|0
1605625240000|2020-11-17 15:00:40|17690.57|17690.57|17690.33|17690.33|17690.57|17690.57|17690.33|17690.33|0
1605625250000|2020-11-17 15:00:50|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|0
1605625260000|2020-11-17 15:01:00|17691.08|17691.08|17692.06|17692.06|17692.06|17692.06|17691.08|17691.08|0
1605625270000|2020-11-17 15:01:10|17693.48|17693.48|17694.64|17694.64|17694.64|17694.64|17693.48|17693.48|0
1605625280000|2020-11-17 15:01:20|17694.12|17694.12|17694.12|17694.12|17694.12|17694.12|17694.12|17694.12|0
1605625290000|2020-11-17 15:01:30|17694.58|17694.58|17694.58|17694.58|17694.58|17694.58|17694.58|17694.58|0
1605625300000|2020-11-17 15:01:40|17691.76|17691.76|17691.06|17691.06|17691.76|17691.76|17691.06|17691.06|0
1605625320000|2020-11-17 15:02:00|17690.35|17690.35|17690.36|17690.36|17690.36|17690.36|17688.44|17688.44|0
1605625330000|2020-11-17 15:02:10|17687.54|17687.54|17684.71|17684.71|17687.54|17687.54|17684.71|17684.71|0
1605625340000|2020-11-17 15:02:20|17681.89|17681.89|17681.48|17681.48|17681.89|17681.89|17681.48|17681.48|0
1605625350000|2020-11-17 15:02:30|17678.66|17678.66|17678.66|17678.66|17678.66|17678.66|17678.66|17678.66|0
1605625360000|2020-11-17 15:02:40|17678.38|17678.38|17677.86|17677.86|17678.38|17678.38|17677.86|17677.86|0
1605625370000|2020-11-17 15:02:50|17678.12|17678.12|17674.27|17674.27|17678.12|17678.12|17674.27|17674.27|0
1605625380000|2020-11-17 15:03:00|17673.72|17673.72|17671.85|17671.85|17673.72|17673.72|17671.85|17671.85|0
1605625390000|2020-11-17 15:03:10|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|17669.02|0
1605625400000|2020-11-17 15:03:20|17668.21|17668.21|17673.86|17673.86|17673.86|17673.86|17668.21|17668.21|0
1605625410000|2020-11-17 15:03:30|17673.63|17673.63|17680.52|17680.52|17680.92|17680.92|17673.63|17673.63|0
1605625420000|2020-11-17 15:03:40|17680.75|17680.75|17680.34|17680.34|17680.75|17680.75|17680.34|17680.34|0
1605625430000|2020-11-17 15:03:50|17683.17|17683.17|17682.92|17682.92|17683.17|17683.17|17682.92|17682.92|0
1605625440000|2020-11-17 15:04:00|17681.5|17681.5|17678.93|17678.93|17681.5|17681.5|17678.93|17678.93|0
1605625450000|2020-11-17 15:04:10|17678.15|17678.15|17674.58|17674.58|17678.15|17678.15|17674.58|17674.58|0
1605625460000|2020-11-17 15:04:20|17671.76|17671.76|17672.56|17672.56|17674.58|17674.58|17671.76|17671.76|0
1605625470000|2020-11-17 15:04:30|17671.14|17671.14|17670.2|17670.2|17671.14|17671.14|17670.2|17670.2|0
1605625480000|2020-11-17 15:04:40|17667.37|17667.37|17667.35|17667.35|17669.01|17669.01|17666.18|17666.18|0
1605625490000|2020-11-17 15:04:50|17668.06|17668.06|17664.78|17664.78|17668.06|17668.06|17664.78|17664.78|0
1605625500000|2020-11-17 15:05:00|17661.95|17661.95|17661.75|17661.75|17661.95|17661.95|17661.5|17661.5|0
1605625510000|2020-11-17 15:05:10|17662.02|17662.02|17662.29|17662.29|17662.29|17662.29|17662.02|17662.02|0
1605625520000|2020-11-17 15:05:20|17659.46|17659.46|17657.43|17657.43|17659.46|17659.46|17657.43|17657.43|0
1605625530000|2020-11-17 15:05:30|17657.03|17657.03|17653.31|17653.31|17657.43|17657.43|17653.31|17653.31|0
1605625540000|2020-11-17 15:05:40|17656.13|17656.13|17656.4|17656.4|17656.4|17656.4|17656.13|17656.13|0
1605625550000|2020-11-17 15:05:50|17655.84|17655.84|17653|17653|17655.84|17655.84|17653|17653|0
1605625560000|2020-11-17 15:06:00|17654.42|17654.42|17653.39|17653.39|17654.42|17654.42|17653.39|17653.39|0
1605625580000|2020-11-17 15:06:20|17653.88|17653.88|17651.93|17651.93|17654.75|17654.75|17651.93|17651.93|0
1605625590000|2020-11-17 15:06:30|17654.75|17654.75|17653.33|17653.33|17654.75|17654.75|17653.33|17653.33|0
1605625600000|2020-11-17 15:06:40|17650.51|17650.51|17650.51|17650.51|17650.51|17650.51|17650.51|17650.51|0
1605625610000|2020-11-17 15:06:50|17650.1|17650.1|17649.32|17649.32|17650.1|17650.1|17649.32|17649.32|0
1605625620000|2020-11-17 15:07:00|17649.06|17649.06|17648.6|17648.6|17649.06|17649.06|17648.6|17648.6|0
1605625630000|2020-11-17 15:07:10|17648.35|17648.35|17654|17654|17654|17654|17648.35|17648.35|0
1605625640000|2020-11-17 15:07:20|17652.78|17652.78|17649.09|17649.09|17653.01|17653.01|17649.09|17649.09|0
1605625650000|2020-11-17 15:07:30|17649.52|17649.52|17650.64|17650.64|17650.64|17650.64|17646.7|17646.7|0
1605625660000|2020-11-17 15:07:40|17650.19|17650.19|17649.22|17649.22|17650.19|17650.19|17648.76|17648.76|0
1605625670000|2020-11-17 15:07:50|17649.93|17649.93|17647.1|17647.1|17649.93|17649.93|17647.1|17647.1|0
1605625680000|2020-11-17 15:08:00|17647.56|17647.56|17644.18|17644.18|17647.56|17647.56|17644.18|17644.18|0
1605625690000|2020-11-17 15:08:10|17643.92|17643.92|17643.46|17643.46|17643.92|17643.92|17643.46|17643.46|0
1605625700000|2020-11-17 15:08:20|17646.29|17646.29|17646.29|17646.29|17646.29|17646.29|17646.29|17646.29|0
1605625710000|2020-11-17 15:08:30|17646.57|17646.57|17641.58|17641.58|17646.82|17646.82|17641.17|17641.17|0
1605625720000|2020-11-17 15:08:40|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|0
1605625730000|2020-11-17 15:08:50|17645.11|17645.11|17645.11|17645.11|17645.11|17645.11|17645.11|17645.11|0
1605625750000|2020-11-17 15:09:10|17642.29|17642.29|17641.36|17641.36|17642.29|17642.29|17641.36|17641.36|0
1605625760000|2020-11-17 15:09:20|17644.18|17644.18|17641.36|17641.36|17644.18|17644.18|17641.36|17641.36|0
1605625770000|2020-11-17 15:09:30|17638.53|17638.53|17638.94|17638.94|17638.94|17638.94|17638.53|17638.53|0
1605625780000|2020-11-17 15:09:40|17638.53|17638.53|17639.06|17639.06|17639.06|17639.06|17638.53|17638.53|0
1605625790000|2020-11-17 15:09:50|17641.88|17641.88|17641.88|17641.88|17641.88|17641.88|17641.88|17641.88|0
1605625800000|2020-11-17 15:10:00|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|0
1605625810000|2020-11-17 15:10:10|17645.26|17645.26|17645.14|17645.14|17645.52|17645.52|17644.74|17644.74|0
1605625820000|2020-11-17 15:10:20|17645.4|17645.4|17645.24|17645.24|17645.65|17645.65|17645.24|17645.24|0
1605625830000|2020-11-17 15:10:30|17642.42|17642.42|17642.16|17642.16|17642.42|17642.42|17642.16|17642.16|0
1605625840000|2020-11-17 15:10:40|17639.33|17639.33|17640.09|17640.09|17640.54|17640.54|17638.93|17638.93|0
1605625850000|2020-11-17 15:10:50|17640.5|17640.5|17642.84|17642.84|17643.56|17643.56|17640.5|17640.5|0
1605625860000|2020-11-17 15:11:00|17643.1|17643.1|17650.59|17650.59|17650.59|17650.59|17642.76|17642.76|0
1605625870000|2020-11-17 15:11:10|17656.88|17656.88|17656.22|17656.22|17657.39|17657.39|17655.96|17655.96|0
1605625880000|2020-11-17 15:11:20|17656.93|17656.93|17661.56|17661.56|17661.56|17661.56|17654.1|17654.1|0
1605625890000|2020-11-17 15:11:30|17661.11|17661.11|17667.54|17667.54|17670.37|17670.37|17661.11|17661.11|0
1605625900000|2020-11-17 15:11:40|17669.44|17669.44|17675.69|17675.69|17675.69|17675.69|17669.44|17669.44|0
1605625910000|2020-11-17 15:11:50|17672.86|17672.86|17670.2|17670.2|17672.86|17672.86|17670.04|17670.04|0
1605625920000|2020-11-17 15:12:00|17668.89|17668.89|17659.96|17659.96|17668.89|17668.89|17659.51|17659.51|0
1605625930000|2020-11-17 15:12:10|17659.18|17659.18|17658.37|17658.37|17659.18|17659.18|17658.37|17658.37|0
1605625950000|2020-11-17 15:12:30|17652.72|17652.72|17652.72|17652.72|17652.72|17652.72|17652.72|17652.72|0
1605625960000|2020-11-17 15:12:40|17655.55|17655.55|17655.55|17655.55|17655.55|17655.55|17655.55|17655.55|0
1605625980000|2020-11-17 15:13:00|17655.09|17655.09|17655.35|17655.35|17655.35|17655.35|17652.27|17652.27|0
1605626000000|2020-11-17 15:13:20|17655.76|17655.76|17657.29|17657.29|17657.29|17657.29|17655.76|17655.76|0
1605626010000|2020-11-17 15:13:30|17657.03|17657.03|17657.03|17657.03|17657.03|17657.03|17657.03|17657.03|0
1605626020000|2020-11-17 15:13:40|17657.58|17657.58|17657.58|17657.58|17657.58|17657.58|17657.58|17657.58|0
1605626030000|2020-11-17 15:13:50|17659.93|17659.93|17660.16|17660.16|17660.16|17660.16|17659.93|17659.93|0
1605626040000|2020-11-17 15:14:00|17661.31|17661.31|17663.46|17663.46|17663.46|17663.46|17661.31|17661.31|0
1605626050000|2020-11-17 15:14:10|17663.71|17663.71|17666.84|17666.84|17666.84|17666.84|17663.71|17663.71|0
1605626060000|2020-11-17 15:14:20|17667.3|17667.3|17668.54|17668.54|17668.54|17668.54|17666.84|17666.84|0
1605626070000|2020-11-17 15:14:30|17668.95|17668.95|17671.4|17671.4|17671.4|17671.4|17668.14|17668.14|0
1605626080000|2020-11-17 15:14:40|17671.66|17671.66|17672.37|17672.37|17672.37|17672.37|17671.66|17671.66|0
1605626100000|2020-11-17 15:15:00|17672.62|17672.62|17675.44|17675.44|17675.67|17675.67|17672.62|17672.62|0
1605626110000|2020-11-17 15:15:10|17673.24|17673.24|17670.24|17670.24|17673.24|17673.24|17670.24|17670.24|0
1605626130000|2020-11-17 15:15:30|17668.67|17668.67|17664.51|17664.51|17668.67|17668.67|17664.51|17664.51|0
1605626140000|2020-11-17 15:15:40|17664.28|17664.28|17663.87|17663.87|17664.28|17664.28|17663.87|17663.87|0
1605626150000|2020-11-17 15:15:50|17663.38|17663.38|17661.96|17661.96|17663.38|17663.38|17659.13|17659.13|0
1605626160000|2020-11-17 15:16:00|17661.25|17661.25|17661.02|17661.02|17661.25|17661.25|17661.02|17661.02|0
1605626170000|2020-11-17 15:16:10|17659.45|17659.45|17659.45|17659.45|17659.45|17659.45|17659.45|17659.45|0
1605626180000|2020-11-17 15:16:20|17658.74|17658.74|17658.25|17658.25|17658.74|17658.74|17658.22|17658.22|0
1605626190000|2020-11-17 15:16:30|17658|17658|17656.59|17656.59|17658|17658|17656.59|17656.59|0
1605626210000|2020-11-17 15:16:50|17656.19|17656.19|17653.82|17653.82|17656.64|17656.64|17653.82|17653.82|0
1605626220000|2020-11-17 15:17:00|17653.26|17653.26|17653.26|17653.26|17653.26|17653.26|17653.26|17653.26|0
1605626240000|2020-11-17 15:17:20|17650.44|17650.44|17650.44|17650.44|17650.44|17650.44|17650.44|17650.44|0
1605626250000|2020-11-17 15:17:30|17647.61|17647.61|17644.56|17644.56|17647.61|17647.61|17644.56|17644.56|0
1605626280000|2020-11-17 15:18:00|17644.82|17644.82|17645.6|17645.6|17645.6|17645.6|17644.82|17644.82|0
1605626290000|2020-11-17 15:18:10|17645.41|17645.41|17647.13|17647.13|17647.54|17647.54|17645.41|17645.41|0
1605626300000|2020-11-17 15:18:20|17647.59|17647.59|17645.32|17645.32|17647.59|17647.59|17644.76|17644.76|0
1605626310000|2020-11-17 15:18:30|17645.59|17645.59|17646.3|17646.3|17646.3|17646.3|17645.59|17645.59|0
1605626320000|2020-11-17 15:18:40|17646.99|17646.99|17645.59|17645.59|17648.42|17648.42|17645.59|17645.59|0
1605626330000|2020-11-17 15:18:50|17646|17646|17647.41|17647.41|17647.41|17647.41|17646|17646|0
1605626340000|2020-11-17 15:19:00|17647.52|17647.52|17650.35|17650.35|17650.35|17650.35|17647.52|17647.52|0
1605626350000|2020-11-17 15:19:10|17651.06|17651.06|17651.06|17651.06|17651.06|17651.06|17651.06|17651.06|0
1605626360000|2020-11-17 15:19:20|17650.61|17650.61|17650.72|17650.72|17650.72|17650.72|17650.61|17650.61|0
1605626380000|2020-11-17 15:19:40|17647.9|17647.9|17642.25|17642.25|17647.9|17647.9|17642.25|17642.25|0
1605626410000|2020-11-17 15:20:10|17641.84|17641.84|17641.99|17641.99|17642.44|17642.44|17641.54|17641.54|0
1605626420000|2020-11-17 15:20:20|17640.57|17640.57|17640.57|17640.57|17640.57|17640.57|17640.57|17640.57|0
1605626440000|2020-11-17 15:20:40|17640.31|17640.31|17640.31|17640.31|17640.31|17640.31|17640.31|17640.31|0
1605626450000|2020-11-17 15:20:50|17643.13|17643.13|17644.65|17644.65|17647.48|17647.48|17641.47|17641.47|0
1605626460000|2020-11-17 15:21:00|17645.1|17645.1|17654.83|17654.83|17654.83|17654.83|17645.1|17645.1|0
1605626470000|2020-11-17 15:21:10|17654.94|17654.94|17653.63|17653.63|17656.28|17656.28|17653.23|17653.23|0
1605626480000|2020-11-17 15:21:20|17653.37|17653.37|17651.3|17651.3|17653.37|17653.37|17650.44|17650.44|0
1605626490000|2020-11-17 15:21:30|17651.75|17651.75|17651.66|17651.66|17652.11|17652.11|17651.66|17651.66|0
1605626500000|2020-11-17 15:21:40|17651.55|17651.55|17650.95|17650.95|17651.66|17651.66|17650.95|17650.95|0
1605626520000|2020-11-17 15:22:00|17650.67|17650.67|17651.41|17651.41|17651.41|17651.41|17650.67|17650.67|0
1605626530000|2020-11-17 15:22:10|17648.59|17648.59|17648.59|17648.59|17648.59|17648.59|17648.59|17648.59|0
1605626540000|2020-11-17 15:22:20|17647.88|17647.88|17650.7|17650.7|17650.7|17650.7|17647.88|17647.88|0
1605626570000|2020-11-17 15:22:50|17651.26|17651.26|17653.4|17653.4|17653.8|17653.8|17650.98|17650.98|0
1605626580000|2020-11-17 15:23:00|17653.66|17653.66|17653.66|17653.66|17653.66|17653.66|17653.66|17653.66|0
1605626590000|2020-11-17 15:23:10|17653.41|17653.41|17658|17658|17661.28|17661.28|17652.71|17652.71|0
1605626600000|2020-11-17 15:23:20|17655.17|17655.17|17654.66|17654.66|17655.17|17655.17|17654.66|17654.66|0
1605626610000|2020-11-17 15:23:30|17653.87|17653.87|17653.62|17653.62|17653.87|17653.87|17653.62|17653.62|0
1605626620000|2020-11-17 15:23:40|17656.44|17656.44|17652.86|17652.86|17656.44|17656.44|17652.86|17652.86|0
1605626630000|2020-11-17 15:23:50|17652.6|17652.6|17652.2|17652.2|17652.6|17652.6|17652.2|17652.2|0
1605626640000|2020-11-17 15:24:00|17652.65|17652.65|17652.39|17652.39|17652.65|17652.65|17652.39|17652.39|0
1605626650000|2020-11-17 15:24:10|17652.57|17652.57|17655.03|17655.03|17655.28|17655.28|17652.57|17652.57|0
1605626670000|2020-11-17 15:24:30|17657.86|17657.86|17660.68|17660.68|17660.68|17660.68|17657.86|17657.86|0
1605626680000|2020-11-17 15:24:40|17660.46|17660.46|17658.49|17658.49|17661.32|17661.32|17658.49|17658.49|0
1605626700000|2020-11-17 15:25:00|17658.22|17658.22|17658.33|17658.33|17658.33|17658.33|17658.22|17658.22|0
1605626710000|2020-11-17 15:25:10|17658.44|17658.44|17658.82|17658.82|17658.82|17658.82|17658.19|17658.19|0
1605626720000|2020-11-17 15:25:20|17659.31|17659.31|17660.6|17660.6|17660.6|17660.6|17659.31|17659.31|0
1605626730000|2020-11-17 15:25:30|17657.78|17657.78|17658.18|17658.18|17661.01|17661.01|17657.78|17657.78|0
1605626740000|2020-11-17 15:25:40|17657.78|17657.78|17656.76|17656.76|17658.69|17658.69|17655.86|17655.86|0
1605626770000|2020-11-17 15:26:10|17659.59|17659.59|17663.08|17663.08|17663.08|17663.08|17659.59|17659.59|0
1605626780000|2020-11-17 15:26:20|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|17665.9|0
1605626800000|2020-11-17 15:26:40|17665.5|17665.5|17668.32|17668.32|17668.32|17668.32|17665.5|17665.5|0
1605626810000|2020-11-17 15:26:50|17668.81|17668.81|17667.84|17667.84|17668.81|17668.81|17667.84|17667.84|0
1605626820000|2020-11-17 15:27:00|17667.18|17667.18|17667.18|17667.18|17667.18|17667.18|17667.18|17667.18|0
1605626840000|2020-11-17 15:27:20|17664.35|17664.35|17657.99|17657.99|17664.35|17664.35|17657.99|17657.99|0
1605626850000|2020-11-17 15:27:30|17657.71|17657.71|17661.25|17661.25|17661.25|17661.25|17657.71|17657.71|0
1605626860000|2020-11-17 15:27:40|17661.96|17661.96|17661.96|17661.96|17661.96|17661.96|17661.96|17661.96|0
1605626870000|2020-11-17 15:27:50|17663.49|17663.49|17668.08|17668.08|17668.08|17668.08|17663.49|17663.49|0
1605626880000|2020-11-17 15:28:00|17669.42|17669.42|17675.07|17675.07|17675.07|17675.07|17669.42|17669.42|0
1605626890000|2020-11-17 15:28:10|17675.88|17675.88|17682.69|17682.69|17682.69|17682.69|17675.88|17675.88|0
1605626910000|2020-11-17 15:28:30|17682.94|17682.94|17683.43|17683.43|17683.43|17683.43|17682.94|17682.94|0
1605626930000|2020-11-17 15:28:50|17683.71|17683.71|17683.53|17683.53|17683.71|17683.71|17683.25|17683.25|0
1605626940000|2020-11-17 15:29:00|17683.77|17683.77|17685.44|17685.44|17686.86|17686.86|17683.77|17683.77|0
1605626950000|2020-11-17 15:29:10|17684.99|17684.99|17684.99|17684.99|17684.99|17684.99|17684.99|17684.99|0
1605626960000|2020-11-17 15:29:20|17683.94|17683.94|17687.02|17687.02|17687.02|17687.02|17683.94|17683.94|0
1605626970000|2020-11-17 15:29:30|17684.2|17684.2|17677.69|17677.69|17684.2|17684.2|17677.69|17677.69|0
1605626980000|2020-11-17 15:29:40|17677.24|17677.24|17678.41|17678.41|17678.41|17678.41|17677.24|17677.24|0
1605626990000|2020-11-17 15:29:50|17675.58|17675.58|17678.41|17678.41|17678.41|17678.41|17675.58|17675.58|0
1605627000000|2020-11-17 15:30:00|17678.67|17678.67|17682.28|17682.28|17682.28|17682.28|17678.67|17678.67|0
1605627010000|2020-11-17 15:30:10|17682.06|17682.06|17680.99|17680.99|17682.06|17682.06|17680.99|17680.99|0
1605627020000|2020-11-17 15:30:20|17680.74|17680.74|17679.3|17679.3|17680.74|17680.74|17679.3|17679.3|0
1605627030000|2020-11-17 15:30:30|17679.19|17679.19|17679.19|17679.19|17679.19|17679.19|17679.19|17679.19|0
1605627040000|2020-11-17 15:30:40|17679.9|17679.9|17679.9|17679.9|17679.9|17679.9|17679.19|17679.19|0
1605627050000|2020-11-17 15:30:50|17680.61|17680.61|17680.39|17680.39|17680.61|17680.61|17680.39|17680.39|0
1605627060000|2020-11-17 15:31:00|17679.68|17679.68|17679.92|17679.92|17679.92|17679.92|17679.68|17679.68|0
1605627070000|2020-11-17 15:31:10|17680.38|17680.38|17683.72|17683.72|17683.72|17683.72|17680.38|17680.38|0
1605627080000|2020-11-17 15:31:20|17683.46|17683.46|17675.21|17675.21|17683.46|17683.46|17675.21|17675.21|0
1605627090000|2020-11-17 15:31:30|17675.67|17675.67|17675.67|17675.67|17675.67|17675.67|17675.67|17675.67|0
1605627100000|2020-11-17 15:31:40|17678.49|17678.49|17675.67|17675.67|17678.49|17678.49|17675.67|17675.67|0
1605627110000|2020-11-17 15:31:50|17675.39|17675.39|17674.99|17674.99|17675.39|17675.39|17674.58|17674.58|0
1605627120000|2020-11-17 15:32:00|17674.25|17674.25|17674.25|17674.25|17674.25|17674.25|17674.25|17674.25|0
1605627130000|2020-11-17 15:32:10|17674.7|17674.7|17684.31|17684.31|17684.31|17684.31|17674.7|17674.7|0
1605627140000|2020-11-17 15:32:20|17684.83|17684.83|17685.09|17685.09|17685.09|17685.09|17684.27|17684.27|0
1605627150000|2020-11-17 15:32:30|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|0
1605627160000|2020-11-17 15:32:40|17684.89|17684.89|17684.89|17684.89|17684.89|17684.89|17684.89|17684.89|0
1605627170000|2020-11-17 15:32:50|17687.72|17687.72|17690.28|17690.28|17690.54|17690.54|17687.72|17687.72|0
1605627180000|2020-11-17 15:33:00|17689.83|17689.83|17687.89|17687.89|17689.83|17689.83|17687.89|17687.89|0
1605627190000|2020-11-17 15:33:10|17687.48|17687.48|17687.48|17687.48|17687.48|17687.48|17687.48|17687.48|0
1605627200000|2020-11-17 15:33:20|17687.22|17687.22|17687|17687|17687.22|17687.22|17687|17687|0
1605627210000|2020-11-17 15:33:30|17684.18|17684.18|17678.53|17678.53|17684.18|17684.18|17678.53|17678.53|0
1605627220000|2020-11-17 15:33:40|17675.7|17675.7|17672.88|17672.88|17675.7|17675.7|17672.88|17672.88|0
1605627250000|2020-11-17 15:34:10|17672.17|17672.17|17667.5|17667.5|17673.15|17673.15|17667.5|17667.5|0
1605627270000|2020-11-17 15:34:30|17664.68|17664.68|17661.85|17661.85|17664.68|17664.68|17661.85|17661.85|0
1605627280000|2020-11-17 15:34:40|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|17661.85|17661.85|0
1605627290000|2020-11-17 15:34:50|17667.5|17667.5|17667.5|17667.5|17667.5|17667.5|17667.5|17667.5|0
1605627300000|2020-11-17 15:35:00|17670.33|17670.33|17664.42|17664.42|17670.33|17670.33|17664.42|17664.42|0
1605627310000|2020-11-17 15:35:10|17665.13|17665.13|17668.66|17668.66|17668.66|17668.66|17665.13|17665.13|0
1605627320000|2020-11-17 15:35:20|17668.26|17668.26|17668.66|17668.66|17668.66|17668.66|17668.26|17668.26|0
1605627330000|2020-11-17 15:35:30|17668.92|17668.92|17669.18|17669.18|17669.18|17669.18|17668.92|17668.92|0
1605627340000|2020-11-17 15:35:40|17672|17672|17669.18|17669.18|17672|17672|17669.18|17669.18|0
1605627350000|2020-11-17 15:35:50|17668.47|17668.47|17668.47|17668.47|17668.47|17668.47|17668.47|17668.47|0
1605627360000|2020-11-17 15:36:00|17669.18|17669.18|17669.18|17669.18|17669.18|17669.18|17669.18|17669.18|0
1605627370000|2020-11-17 15:36:10|17668.73|17668.73|17669.51|17669.51|17669.74|17669.74|17668.62|17668.62|0
1605627380000|2020-11-17 15:36:20|17669.76|17669.76|17670.03|17670.03|17670.03|17670.03|17669.76|17669.76|0
1605627390000|2020-11-17 15:36:30|17669.32|17669.32|17670.03|17670.03|17670.03|17670.03|17669.32|17669.32|0
1605627410000|2020-11-17 15:36:50|17669.62|17669.62|17669.62|17669.62|17669.62|17669.62|17669.62|17669.62|0
1605627420000|2020-11-17 15:37:00|17670.6|17670.6|17664.95|17664.95|17670.6|17670.6|17664.95|17664.95|0
1605627440000|2020-11-17 15:37:20|17663.53|17663.53|17660.25|17660.25|17663.53|17663.53|17660.25|17660.25|0
1605627450000|2020-11-17 15:37:30|17659.99|17659.99|17659.27|17659.27|17659.99|17659.99|17659.27|17659.27|0
1605627460000|2020-11-17 15:37:40|17658.56|17658.56|17658.56|17658.56|17658.56|17658.56|17658.29|17658.29|0
1605627470000|2020-11-17 15:37:50|17659.27|17659.27|17659.27|17659.27|17659.27|17659.27|17659.27|17659.27|0
1605627490000|2020-11-17 15:38:10|17662.1|17662.1|17662.1|17662.1|17662.1|17662.1|17662.1|17662.1|0
1605627510000|2020-11-17 15:38:30|17662.55|17662.55|17661.13|17661.13|17662.55|17662.55|17661.13|17661.13|0
1605627530000|2020-11-17 15:38:50|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|0
1605627540000|2020-11-17 15:39:00|17660.87|17660.87|17660.23|17660.23|17660.87|17660.87|17659.97|17659.97|0
1605627550000|2020-11-17 15:39:10|17660.49|17660.49|17657.66|17657.66|17660.49|17660.49|17657.66|17657.66|0
1605627560000|2020-11-17 15:39:20|17658.37|17658.37|17659.78|17659.78|17660.04|17660.04|17658.37|17658.37|0
1605627570000|2020-11-17 15:39:30|17659.55|17659.55|17662.63|17662.63|17662.63|17662.63|17659.55|17659.55|0
1605627610000|2020-11-17 15:40:10|17662.36|17662.36|17662.36|17662.36|17662.36|17662.36|17662.36|17662.36|0
1605627620000|2020-11-17 15:40:20|17661.65|17661.65|17661.37|17661.37|17661.65|17661.65|17661.12|17661.12|0
1605627630000|2020-11-17 15:40:30|17661.82|17661.82|17661.82|17661.82|17661.82|17661.82|17661.82|17661.82|0
1605627640000|2020-11-17 15:40:40|17662.07|17662.07|17662.07|17662.07|17662.07|17662.07|17662.07|17662.07|0
1605627650000|2020-11-17 15:40:50|17662.32|17662.32|17662.58|17662.58|17662.58|17662.58|17662.32|17662.32|0
1605627660000|2020-11-17 15:41:00|17662.98|17662.98|17662.82|17662.82|17663.39|17663.39|17662.42|17662.42|0
1605627670000|2020-11-17 15:41:10|17663.08|17663.08|17663.08|17663.08|17663.08|17663.08|17663.08|17663.08|0
1605627680000|2020-11-17 15:41:20|17663.79|17663.79|17666.62|17666.62|17666.62|17666.62|17663.79|17663.79|0
1605627690000|2020-11-17 15:41:30|17666.89|17666.89|17670.17|17670.17|17670.17|17670.17|17666.89|17666.89|0
1605627710000|2020-11-17 15:41:50|17670.28|17670.28|17671.78|17671.78|17671.78|17671.78|17670.28|17670.28|0
1605627720000|2020-11-17 15:42:00|17674.6|17674.6|17676.31|17676.31|17676.76|17676.76|17674.6|17674.6|0
1605627730000|2020-11-17 15:42:10|17680.51|17680.51|17680.92|17680.92|17680.92|17680.92|17680.51|17680.51|0
1605627740000|2020-11-17 15:42:20|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|17678.09|0
1605627750000|2020-11-17 15:42:30|17678.81|17678.81|17681.63|17681.63|17681.63|17681.63|17678.81|17678.81|0
1605627760000|2020-11-17 15:42:40|17682.15|17682.15|17682.15|17682.15|17682.15|17682.15|17682.15|17682.15|0
1605627770000|2020-11-17 15:42:50|17679.33|17679.33|17679.88|17679.88|17679.88|17679.88|17679.33|17679.33|0
1605627780000|2020-11-17 15:43:00|17680.13|17680.13|17680.58|17680.58|17680.58|17680.58|17680.13|17680.13|0
1605627800000|2020-11-17 15:43:20|17679.87|17679.87|17679.59|17679.59|17679.87|17679.87|17679.59|17679.59|0
1605627820000|2020-11-17 15:43:40|17680|17680|17682.42|17682.42|17682.82|17682.82|17680|17680|0
1605627830000|2020-11-17 15:43:50|17681.71|17681.71|17681.71|17681.71|17681.71|17681.71|17681.71|17681.71|0
1605627840000|2020-11-17 15:44:00|17681.94|17681.94|17682.34|17682.34|17682.34|17682.34|17681.94|17681.94|0
1605627850000|2020-11-17 15:44:10|17682.6|17682.6|17686.39|17686.39|17686.39|17686.39|17682.6|17682.6|0
1605627870000|2020-11-17 15:44:30|17687.1|17687.1|17688.15|17688.15|17688.15|17688.15|17687.1|17687.1|0
1605627880000|2020-11-17 15:44:40|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|0
1605627890000|2020-11-17 15:44:50|17688.3|17688.3|17691.12|17691.12|17691.12|17691.12|17688.3|17688.3|0
1605627900000|2020-11-17 15:45:00|17691.58|17691.58|17694.95|17694.95|17694.95|17694.95|17691.58|17691.58|0
1605627910000|2020-11-17 15:45:10|17695.2|17695.2|17695.65|17695.65|17695.65|17695.65|17695.2|17695.2|0
1605627920000|2020-11-17 15:45:20|17696.11|17696.11|17697.53|17697.53|17697.53|17697.53|17696.11|17696.11|0
1605627940000|2020-11-17 15:45:40|17696.84|17696.84|17696.5|17696.5|17696.84|17696.84|17696.5|17696.5|0
1605627950000|2020-11-17 15:45:50|17696.73|17696.73|17695.38|17695.38|17697.03|17697.03|17695.38|17695.38|0
1605627960000|2020-11-17 15:46:00|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|0
1605627970000|2020-11-17 15:46:10|17695.38|17695.38|17695.1|17695.1|17697.93|17697.93|17695.1|17695.1|0
1605627980000|2020-11-17 15:46:20|17697.93|17697.93|17698.44|17698.44|17701.73|17701.73|17697.93|17697.93|0
1605627990000|2020-11-17 15:46:30|17698.2|17698.2|17699.87|17699.87|17699.87|17699.87|17696.79|17696.79|0
1605628000000|2020-11-17 15:46:40|17700.33|17700.33|17699.61|17699.61|17700.33|17700.33|17699.61|17699.61|0
1605628020000|2020-11-17 15:47:00|17699.09|17699.09|17693.18|17693.18|17699.09|17699.09|17692.92|17692.92|0
1605628030000|2020-11-17 15:47:10|17690.36|17690.36|17690.62|17690.62|17690.62|17690.62|17690.36|17690.36|0
1605628040000|2020-11-17 15:47:20|17690.87|17690.87|17687.55|17687.55|17690.87|17690.87|17687.55|17687.55|0
1605628050000|2020-11-17 15:47:30|17687.1|17687.1|17686.24|17686.24|17687.1|17687.1|17686.24|17686.24|0
1605628070000|2020-11-17 15:47:50|17686.47|17686.47|17686.21|17686.21|17686.47|17686.47|17686.21|17686.21|0
1605628090000|2020-11-17 15:48:10|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|0
1605628100000|2020-11-17 15:48:20|17680.56|17680.56|17677.22|17677.22|17680.56|17680.56|17677.22|17677.22|0
1605628120000|2020-11-17 15:48:40|17676.81|17676.81|17676.81|17676.81|17676.81|17676.81|17676.81|17676.81|0
1605628130000|2020-11-17 15:48:50|17679.64|17679.64|17678.93|17678.93|17679.64|17679.64|17678.93|17678.93|0
1605628150000|2020-11-17 15:49:10|17676.1|17676.1|17678.93|17678.93|17678.93|17678.93|17676.1|17676.1|0
1605628170000|2020-11-17 15:49:30|17678.67|17678.67|17680.58|17680.58|17680.58|17680.58|17678.67|17678.67|0
1605628180000|2020-11-17 15:49:40|17681.44|17681.44|17682.61|17682.61|17683.02|17683.02|17681.44|17681.44|0
1605628190000|2020-11-17 15:49:50|17682.35|17682.35|17682.35|17682.35|17682.35|17682.35|17682.35|17682.35|0
1605628200000|2020-11-17 15:50:00|17678.21|17678.21|17675.39|17675.39|17678.21|17678.21|17675.39|17675.39|0
1605628220000|2020-11-17 15:50:20|17674.98|17674.98|17675.44|17675.44|17675.44|17675.44|17674.98|17674.98|0
1605628230000|2020-11-17 15:50:30|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|0
1605628250000|2020-11-17 15:50:50|17678.52|17678.52|17672.87|17672.87|17678.52|17678.52|17672.87|17672.87|0
1605628260000|2020-11-17 15:51:00|17675.7|17675.7|17675.13|17675.13|17675.7|17675.7|17675.13|17675.13|0
1605628270000|2020-11-17 15:51:10|17675.54|17675.54|17678.82|17678.82|17678.82|17678.82|17675.54|17675.54|0
1605628280000|2020-11-17 15:51:20|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1605628290000|2020-11-17 15:51:30|17675.5|17675.5|17672.67|17672.67|17675.5|17675.5|17672.67|17672.67|0
1605628300000|2020-11-17 15:51:40|17672.9|17672.9|17673.01|17673.01|17673.01|17673.01|17672.9|17672.9|0
1605628310000|2020-11-17 15:51:50|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|0
1605628330000|2020-11-17 15:52:10|17669.73|17669.73|17675.12|17675.12|17675.12|17675.12|17669.47|17669.47|0
1605628340000|2020-11-17 15:52:20|17676.03|17676.03|17676.48|17676.48|17676.48|17676.48|17676.03|17676.03|0
1605628360000|2020-11-17 15:52:40|17676.89|17676.89|17680.19|17680.19|17680.19|17680.19|17676.89|17676.89|0
1605628370000|2020-11-17 15:52:50|17680.45|17680.45|17680.56|17680.56|17680.56|17680.56|17680.45|17680.45|0
1605628380000|2020-11-17 15:53:00|17683.39|17683.39|17683.22|17683.22|17683.39|17683.39|17682.03|17682.03|0
1605628390000|2020-11-17 15:53:10|17686.05|17686.05|17686.05|17686.05|17686.05|17686.05|17686.05|17686.05|0
1605628410000|2020-11-17 15:53:30|17686.76|17686.76|17687.49|17687.49|17687.49|17687.49|17686.76|17686.76|0
1605628420000|2020-11-17 15:53:40|17687.74|17687.74|17688.11|17688.11|17688.11|17688.11|17687.74|17687.74|0
1605628430000|2020-11-17 15:53:50|17687.3|17687.3|17687.3|17687.3|17687.3|17687.3|17687.3|17687.3|0
1605628440000|2020-11-17 15:54:00|17690.13|17690.13|17692.95|17692.95|17692.95|17692.95|17690.13|17690.13|0
1605628470000|2020-11-17 15:54:30|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|0
1605628480000|2020-11-17 15:54:40|17693.26|17693.26|17692.95|17692.95|17693.26|17693.26|17692.75|17692.75|0
1605628490000|2020-11-17 15:54:50|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|17692.54|0
1605628500000|2020-11-17 15:55:00|17693|17693|17692.54|17692.54|17693|17693|17692.54|17692.54|0
1605628530000|2020-11-17 15:55:30|17692.09|17692.09|17697.21|17697.21|17697.21|17697.21|17691.56|17691.56|0
1605628550000|2020-11-17 15:55:50|17696.5|17696.5|17692.77|17692.77|17696.95|17696.95|17692.77|17692.77|0
1605628560000|2020-11-17 15:56:00|17695.6|17695.6|17695|17695|17695.6|17695.6|17695|17695|0
1605628580000|2020-11-17 15:56:20|17695.71|17695.71|17694.93|17694.93|17695.71|17695.71|17694.93|17694.93|0
1605628590000|2020-11-17 15:56:30|17694.4|17694.4|17694.43|17694.43|17694.66|17694.66|17694.4|17694.4|0
1605628600000|2020-11-17 15:56:40|17693.91|17693.91|17691.09|17691.09|17693.91|17693.91|17691.09|17691.09|0
1605628610000|2020-11-17 15:56:50|17690.98|17690.98|17688.6|17688.6|17691.43|17691.43|17688.6|17688.6|0
1605628630000|2020-11-17 15:57:10|17688.35|17688.35|17688.09|17688.09|17688.35|17688.35|17687.83|17687.83|0
1605628650000|2020-11-17 15:57:30|17687.68|17687.68|17687.91|17687.91|17687.91|17687.91|17687.68|17687.68|0
1605628660000|2020-11-17 15:57:40|17688.72|17688.72|17689.45|17689.45|17689.45|17689.45|17688.48|17688.48|0
1605628670000|2020-11-17 15:57:50|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|0
1605628680000|2020-11-17 15:58:00|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|17692.01|0
1605628690000|2020-11-17 15:58:10|17692.47|17692.47|17693.57|17693.57|17693.57|17693.57|17692.47|17692.47|0
1605628710000|2020-11-17 15:58:30|17694.02|17694.02|17691.2|17691.2|17694.02|17694.02|17691.2|17691.2|0
1605628720000|2020-11-17 15:58:40|17690.94|17690.94|17687.66|17687.66|17690.94|17690.94|17687.4|17687.4|0
1605628730000|2020-11-17 15:58:50|17687.93|17687.93|17687.48|17687.48|17687.93|17687.93|17687.48|17687.48|0
1605628740000|2020-11-17 15:59:00|17684.66|17684.66|17687.03|17687.03|17687.03|17687.03|17684.2|17684.2|0
1605628750000|2020-11-17 15:59:10|17684.2|17684.2|17684.66|17684.66|17684.66|17684.66|17678.55|17678.55|0
1605628760000|2020-11-17 15:59:20|17681.83|17681.83|17681.57|17681.57|17681.83|17681.83|17681.57|17681.57|0
1605628770000|2020-11-17 15:59:30|17680.86|17680.86|17676.12|17676.12|17680.86|17680.86|17676.12|17676.12|0
1605628780000|2020-11-17 15:59:40|17676.57|17676.57|17677.02|17677.02|17677.02|17677.02|17676.57|17676.57|0
1605628790000|2020-11-17 15:59:50|17676.75|17676.75|17670.59|17670.59|17676.75|17676.75|17670.59|17670.59|0
1605628800000|2020-11-17 16:00:00|17669.68|17669.68|17676.33|17676.33|17676.33|17676.33|17667.86|17667.86|0
1605628810000|2020-11-17 16:00:10|17679.16|17679.16|17679.16|17679.16|17679.61|17679.61|17679.16|17679.16|0
1605628820000|2020-11-17 16:00:20|17681.98|17681.98|17681.98|17681.98|17681.98|17681.98|17681.98|17681.98|0
1605628830000|2020-11-17 16:00:30|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|0
1605628840000|2020-11-17 16:00:40|17684.55|17684.55|17684.32|17684.32|17684.55|17684.55|17684.32|17684.32|0
1605628850000|2020-11-17 16:00:50|17684.04|17684.04|17684.17|17684.17|17685.21|17685.21|17682.38|17682.38|0
1605628860000|2020-11-17 16:01:00|17683.94|17683.94|17672.79|17672.79|17684.63|17684.63|17672.79|17672.79|0
1605628870000|2020-11-17 16:01:10|17673.5|17673.5|17673.1|17673.1|17673.5|17673.5|17673.1|17673.1|0
1605628880000|2020-11-17 16:01:20|17672.87|17672.87|17673.75|17673.75|17673.75|17673.75|17672.87|17672.87|0
1605628890000|2020-11-17 16:01:30|17673.52|17673.52|17673.26|17673.26|17673.52|17673.52|17673.26|17673.26|0
1605628900000|2020-11-17 16:01:40|17673.03|17673.03|17673.26|17673.26|17673.26|17673.26|17673.03|17673.03|0
1605628910000|2020-11-17 16:01:50|17674.07|17674.07|17674.82|17674.82|17674.82|17674.82|17671.96|17671.96|0
1605628920000|2020-11-17 16:02:00|17674.56|17674.56|17675.01|17675.01|17677.38|17677.38|17674.56|17674.56|0
1605628930000|2020-11-17 16:02:10|17672.19|17672.19|17673.16|17673.16|17673.16|17673.16|17672.19|17672.19|0
1605628950000|2020-11-17 16:02:30|17674.49|17674.49|17674.49|17674.49|17674.49|17674.49|17674.49|17674.49|0
1605628960000|2020-11-17 16:02:40|17675.2|17675.2|17675.2|17675.2|17675.2|17675.2|17675.2|17675.2|0
1605628980000|2020-11-17 16:03:00|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1605628990000|2020-11-17 16:03:10|17675.04|17675.04|17677.87|17677.87|17677.87|17677.87|17675.04|17675.04|0
1605629010000|2020-11-17 16:03:30|17677.64|17677.64|17677.93|17677.93|17678.19|17678.19|17677.64|17677.64|0
1605629020000|2020-11-17 16:03:40|17678.34|17678.34|17678.1|17678.1|17678.34|17678.34|17678.1|17678.1|0
1605629030000|2020-11-17 16:03:50|17677.7|17677.7|17677.46|17677.46|17677.7|17677.7|17677.18|17677.18|0
1605629040000|2020-11-17 16:04:00|17677.72|17677.72|17678.42|17678.42|17678.42|17678.42|17677.72|17677.72|0
1605629050000|2020-11-17 16:04:10|17678.87|17678.87|17674.18|17674.18|17679.83|17679.83|17674.18|17674.18|0
1605629060000|2020-11-17 16:04:20|17673.92|17673.92|17673.92|17673.92|17673.92|17673.92|17673.92|17673.92|0
1605629070000|2020-11-17 16:04:30|17674.15|17674.15|17674.15|17674.15|17674.15|17674.15|17674.15|17674.15|0
1605629080000|2020-11-17 16:04:40|17673.24|17673.24|17672.01|17672.01|17673.44|17673.44|17672.01|17672.01|0
1605629090000|2020-11-17 16:04:50|17674.84|17674.84|17672.01|17672.01|17674.84|17674.84|17672.01|17672.01|0
1605629100000|2020-11-17 16:05:00|17671.76|17671.76|17671.61|17671.61|17671.76|17671.76|17671.05|17671.05|0
1605629110000|2020-11-17 16:05:10|17671.35|17671.35|17672.36|17672.36|17672.36|17672.36|17670.85|17670.85|0
1605629120000|2020-11-17 16:05:20|17672.81|17672.81|17672.81|17672.81|17672.81|17672.81|17672.81|17672.81|0
1605629140000|2020-11-17 16:05:40|17673.07|17673.07|17672.81|17672.81|17673.07|17673.07|17672.81|17672.81|0
1605629150000|2020-11-17 16:05:50|17673.52|17673.52|17674.23|17674.23|17674.23|17674.23|17673.52|17673.52|0
1605629160000|2020-11-17 16:06:00|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17671.65|17671.65|0
1605629190000|2020-11-17 16:06:30|17671.65|17671.65|17671.65|17671.65|17671.65|17671.65|17671.65|17671.65|0
1605629200000|2020-11-17 16:06:40|17671.92|17671.92|17672.37|17672.37|17672.37|17672.37|17671.92|17671.92|0
1605629210000|2020-11-17 16:06:50|17672.11|17672.11|17672.04|17672.04|17672.11|17672.11|17672.04|17672.04|0
1605629220000|2020-11-17 16:07:00|17671.59|17671.59|17668.76|17668.76|17671.59|17671.59|17668.76|17668.76|0
1605629230000|2020-11-17 16:07:10|17671.59|17671.59|17672.77|17672.77|17673.22|17673.22|17671.59|17671.59|0
1605629240000|2020-11-17 16:07:20|17673.04|17673.04|17673.76|17673.76|17673.76|17673.76|17673.04|17673.04|0
1605629250000|2020-11-17 16:07:30|17674.02|17674.02|17674.89|17674.89|17677.25|17677.25|17674.02|17674.02|0
1605629260000|2020-11-17 16:07:40|17675.14|17675.14|17676.64|17676.64|17676.64|17676.64|17675.14|17675.14|0
1605629280000|2020-11-17 16:08:00|17676.18|17676.18|17676.18|17676.18|17676.18|17676.18|17676.18|17676.18|0
1605629290000|2020-11-17 16:08:10|17679.01|17679.01|17679.7|17679.7|17679.7|17679.7|17678.3|17678.3|0
1605629300000|2020-11-17 16:08:20|17676.86|17676.86|17676.86|17676.86|17677.31|17677.31|17676.86|17676.86|0
1605629310000|2020-11-17 16:08:30|17677.57|17677.57|17679.04|17679.04|17679.04|17679.04|17677.31|17677.31|0
1605629330000|2020-11-17 16:08:50|17681.86|17681.86|17679.04|17679.04|17681.86|17681.86|17679.04|17679.04|0
1605629340000|2020-11-17 16:09:00|17678.32|17678.32|17677.61|17677.61|17678.32|17678.32|17677.61|17677.61|0
1605629360000|2020-11-17 16:09:20|17678.32|17678.32|17679.74|17679.74|17679.74|17679.74|17678.32|17678.32|0
1605629380000|2020-11-17 16:09:40|17676.92|17676.92|17679.74|17679.74|17679.74|17679.74|17676.92|17676.92|0
1605629390000|2020-11-17 16:09:50|17680.3|17680.3|17678.07|17678.07|17681.15|17681.15|17678.07|17678.07|0
1605629400000|2020-11-17 16:10:00|17678.31|17678.31|17678.2|17678.2|17678.47|17678.47|17678.2|17678.2|0
1605629410000|2020-11-17 16:10:10|17678.46|17678.46|17678.46|17678.46|17678.46|17678.46|17678|17678|0
1605629420000|2020-11-17 16:10:20|17681.28|17681.28|17683.4|17683.4|17683.4|17683.4|17680.57|17680.57|0
1605629450000|2020-11-17 16:10:50|17684.11|17684.11|17686.95|17686.95|17686.95|17686.95|17684.11|17684.11|0
1605629460000|2020-11-17 16:11:00|17686.69|17686.69|17686.69|17686.69|17686.69|17686.69|17686.69|17686.69|0
1605629470000|2020-11-17 16:11:10|17686.58|17686.58|17686.85|17686.85|17686.85|17686.85|17686.58|17686.58|0
1605629480000|2020-11-17 16:11:20|17687.11|17687.11|17686.66|17686.66|17687.11|17687.11|17686.66|17686.66|0
1605629490000|2020-11-17 16:11:30|17687.82|17687.82|17688.46|17688.46|17688.46|17688.46|17687.82|17687.82|0
1605629500000|2020-11-17 16:11:40|17688.97|17688.97|17690.25|17690.25|17690.25|17690.25|17688.97|17688.97|0
1605629510000|2020-11-17 16:11:50|17690.51|17690.51|17691.42|17691.42|17691.42|17691.42|17690.51|17690.51|0
1605629520000|2020-11-17 16:12:00|17694.25|17694.25|17698.31|17698.31|17698.31|17698.31|17691.42|17691.42|0
1605629530000|2020-11-17 16:12:10|17698.72|17698.72|17701.54|17701.54|17701.54|17701.54|17698.72|17698.72|0
1605629540000|2020-11-17 16:12:20|17702|17702|17705.08|17705.08|17705.08|17705.08|17702|17702|0
1605629550000|2020-11-17 16:12:30|17706.5|17706.5|17711.53|17711.53|17711.53|17711.53|17706.5|17706.5|0
1605629560000|2020-11-17 16:12:40|17712.96|17712.96|17712.96|17712.96|17712.96|17712.96|17712.96|17712.96|0
1605629570000|2020-11-17 16:12:50|17712.24|17712.24|17712.01|17712.01|17712.24|17712.24|17712.01|17712.01|0
1605629580000|2020-11-17 16:13:00|17714.84|17714.84|17714.84|17714.84|17714.84|17714.84|17714.84|17714.84|0
1605629590000|2020-11-17 16:13:10|17715.29|17715.29|17715.03|17715.03|17715.29|17715.29|17715.03|17715.03|0
1605629600000|2020-11-17 16:13:20|17712.21|17712.21|17713.77|17713.77|17715.03|17715.03|17712.21|17712.21|0
1605629610000|2020-11-17 16:13:30|17714.48|17714.48|17715.48|17715.48|17715.48|17715.48|17712.66|17712.66|0
1605629620000|2020-11-17 16:13:40|17715.74|17715.74|17717|17717|17717|17717|17715.74|17715.74|0
1605629630000|2020-11-17 16:13:50|17716.73|17716.73|17715|17715|17716.73|17716.73|17713.62|17713.62|0
1605629640000|2020-11-17 16:14:00|17714.74|17714.74|17711.2|17711.2|17714.74|17714.74|17711.2|17711.2|0
1605629650000|2020-11-17 16:14:10|17714.03|17714.03|17717.11|17717.11|17717.11|17717.11|17714.03|17714.03|0
1605629660000|2020-11-17 16:14:20|17719.94|17719.94|17720.65|17720.65|17720.65|17720.65|17719.94|17719.94|0
1605629670000|2020-11-17 16:14:30|17723.88|17723.88|17725.78|17725.78|17725.78|17725.78|17723.88|17723.88|0
1605629680000|2020-11-17 16:14:40|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|0
1605629690000|2020-11-17 16:14:50|17726.72|17726.72|17724.23|17724.23|17727.06|17727.06|17724.23|17724.23|0
1605629700000|2020-11-17 16:15:00|17724.68|17724.68|17727.24|17727.24|17727.24|17727.24|17724.68|17724.68|0
1605629710000|2020-11-17 16:15:10|17726.79|17726.79|17729.52|17729.52|17729.52|17729.52|17726.79|17726.79|0
1605629720000|2020-11-17 16:15:20|17729.29|17729.29|17730.71|17730.71|17730.71|17730.71|17727.88|17727.88|0
1605629730000|2020-11-17 16:15:30|17730.34|17730.34|17729.63|17729.63|17730.34|17730.34|17729.63|17729.63|0
1605629740000|2020-11-17 16:15:40|17729.41|17729.41|17726.49|17726.49|17729.41|17729.41|17726.09|17726.09|0
1605629760000|2020-11-17 16:16:00|17726.26|17726.26|17729.09|17729.09|17729.09|17729.09|17726.26|17726.26|0
1605629770000|2020-11-17 16:16:10|17731.46|17731.46|17731.57|17731.57|17731.57|17731.57|17730.9|17730.9|0
1605629780000|2020-11-17 16:16:20|17731.12|17731.12|17732.89|17732.89|17733.75|17733.75|17730.66|17730.66|0
1605629790000|2020-11-17 16:16:30|17732.18|17732.18|17733.73|17733.73|17734.48|17734.48|17726.53|17726.53|0
1605629800000|2020-11-17 16:16:40|17733.98|17733.98|17732.18|17732.18|17733.98|17733.98|17732.18|17732.18|0
1605629810000|2020-11-17 16:16:50|17735|17735|17732.18|17732.18|17735|17735|17732.18|17732.18|0
1605629820000|2020-11-17 16:17:00|17729.35|17729.35|17729.35|17729.35|17729.35|17729.35|17729.35|17729.35|0
1605629830000|2020-11-17 16:17:10|17729.76|17729.76|17727.89|17727.89|17730.72|17730.72|17727.89|17727.89|0
1605629840000|2020-11-17 16:17:20|17727.18|17727.18|17729.74|17729.74|17730.01|17730.01|17727.18|17727.18|0
1605629850000|2020-11-17 16:17:30|17732.57|17732.57|17736.64|17736.64|17736.64|17736.64|17732.57|17732.57|0
1605629860000|2020-11-17 16:17:40|17736.19|17736.19|17737.39|17737.39|17738.1|17738.1|17736.19|17736.19|0
1605629870000|2020-11-17 16:17:50|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|0
1605629880000|2020-11-17 16:18:00|17739.51|17739.51|17739.26|17739.26|17739.51|17739.51|17739.26|17739.26|0
1605629900000|2020-11-17 16:18:20|17738.98|17738.98|17740.15|17740.15|17740.43|17740.43|17738.98|17738.98|0
1605629910000|2020-11-17 16:18:30|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|17739.63|0
1605629920000|2020-11-17 16:18:40|17736.81|17736.81|17739.89|17739.89|17739.89|17739.89|17736.81|17736.81|0
1605629930000|2020-11-17 16:18:50|17739.08|17739.08|17738.67|17738.67|17739.08|17739.08|17738.67|17738.67|0
1605629940000|2020-11-17 16:19:00|17741.5|17741.5|17737.96|17737.96|17741.5|17741.5|17737.96|17737.96|0
1605629970000|2020-11-17 16:19:30|17737.2|17737.2|17734.95|17734.95|17738.03|17738.03|17734.49|17734.49|0
1605629980000|2020-11-17 16:19:40|17734.5|17734.5|17731.95|17731.95|17734.5|17734.5|17731.68|17731.68|0
1605629990000|2020-11-17 16:19:50|17731.24|17731.24|17725.59|17725.59|17731.24|17731.24|17725.59|17725.59|0
1605630010000|2020-11-17 16:20:10|17726.05|17726.05|17722.6|17722.6|17727.47|17727.47|17722.08|17722.08|0
1605630020000|2020-11-17 16:20:20|17722.85|17722.85|17722.96|17722.96|17722.96|17722.96|17722.85|17722.85|0
1605630030000|2020-11-17 16:20:30|17723.24|17723.24|17722.96|17722.96|17723.24|17723.24|17722.96|17722.96|0
1605630040000|2020-11-17 16:20:40|17725.79|17725.79|17728.61|17728.61|17728.61|17728.61|17725.79|17725.79|0
1605630050000|2020-11-17 16:20:50|17728.89|17728.89|17722.96|17722.96|17728.89|17728.89|17722.96|17722.96|0
1605630060000|2020-11-17 16:21:00|17720.14|17720.14|17719.69|17719.69|17720.14|17720.14|17719.69|17719.69|0
1605630070000|2020-11-17 16:21:10|17719.28|17719.28|17722.11|17722.11|17722.11|17722.11|17718.88|17718.88|0
1605630080000|2020-11-17 16:21:20|17721.86|17721.86|17717.31|17717.31|17721.86|17721.86|17717.31|17717.31|0
1605630090000|2020-11-17 16:21:30|17720.14|17720.14|17719.02|17719.02|17720.14|17720.14|17717.05|17717.05|0
1605630100000|2020-11-17 16:21:40|17719.73|17719.73|17716.9|17716.9|17719.73|17719.73|17716.9|17716.9|0
1605630110000|2020-11-17 16:21:50|17717.36|17717.36|17717.09|17717.09|17717.36|17717.36|17717.09|17717.09|0
1605630120000|2020-11-17 16:22:00|17714.27|17714.27|17713.61|17713.61|17714.27|17714.27|17713.56|17713.56|0
1605630130000|2020-11-17 16:22:10|17713.35|17713.35|17713.35|17713.35|17713.35|17713.35|17713.35|17713.35|0
1605630140000|2020-11-17 16:22:20|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|0
1605630150000|2020-11-17 16:22:30|17712.54|17712.54|17712.94|17712.94|17712.94|17712.94|17712.54|17712.54|0
1605630160000|2020-11-17 16:22:40|17712.68|17712.68|17708.23|17708.23|17712.68|17712.68|17708.23|17708.23|0
1605630170000|2020-11-17 16:22:50|17708.51|17708.51|17717.25|17717.25|17717.25|17717.25|17708.51|17708.51|0
1605630180000|2020-11-17 16:23:00|17717.7|17717.7|17717.7|17717.7|17717.7|17717.7|17717.7|17717.7|0
1605630190000|2020-11-17 16:23:10|17718.25|17718.25|17716.26|17716.26|17719.08|17719.08|17716.26|17716.26|0
1605630200000|2020-11-17 16:23:20|17717.07|17717.07|17714.29|17714.29|17717.52|17717.52|17714.29|17714.29|0
1605630210000|2020-11-17 16:23:30|17714.69|17714.69|17713.63|17713.63|17714.81|17714.81|17713.63|17713.63|0
1605630220000|2020-11-17 16:23:40|17713.37|17713.37|17713.37|17713.37|17713.37|17713.37|17713.37|17713.37|0
1605630230000|2020-11-17 16:23:50|17713.65|17713.65|17713.24|17713.24|17713.65|17713.65|17713.24|17713.24|0
1605630240000|2020-11-17 16:24:00|17712.98|17712.98|17710.14|17710.14|17713.42|17713.42|17710.14|17710.14|0
1605630250000|2020-11-17 16:24:10|17709.88|17709.88|17708|17708|17709.88|17709.88|17708|17708|0
1605630260000|2020-11-17 16:24:20|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|0
1605630270000|2020-11-17 16:24:30|17707.46|17707.46|17708.59|17708.59|17708.59|17708.59|17707.18|17707.18|0
1605630280000|2020-11-17 16:24:40|17708.34|17708.34|17705.75|17705.75|17708.84|17708.84|17705.75|17705.75|0
1605630290000|2020-11-17 16:24:50|17705.3|17705.3|17705.57|17705.57|17705.57|17705.57|17705.3|17705.3|0
1605630300000|2020-11-17 16:25:00|17708.4|17708.4|17709.59|17709.59|17709.59|17709.59|17708.4|17708.4|0
1605630310000|2020-11-17 16:25:10|17709.48|17709.48|17708.62|17708.62|17710.01|17710.01|17708.62|17708.62|0
1605630320000|2020-11-17 16:25:20|17709.03|17709.03|17707.65|17707.65|17710.18|17710.18|17707.65|17707.65|0
1605630330000|2020-11-17 16:25:30|17707.39|17707.39|17710.92|17710.92|17710.92|17710.92|17707.39|17707.39|0
1605630340000|2020-11-17 16:25:40|17710.65|17710.65|17707.82|17707.82|17710.65|17710.65|17707.82|17707.82|0
1605630350000|2020-11-17 16:25:50|17708.73|17708.73|17705.19|17705.19|17708.73|17708.73|17705.19|17705.19|0
1605630370000|2020-11-17 16:26:10|17705.66|17705.66|17706.37|17706.37|17706.37|17706.37|17705.66|17705.66|0
1605630380000|2020-11-17 16:26:20|17706.63|17706.63|17706.8|17706.8|17706.8|17706.8|17706.35|17706.35|0
1605630390000|2020-11-17 16:26:30|17707.07|17707.07|17706.1|17706.1|17707.07|17707.07|17706.1|17706.1|0
1605630400000|2020-11-17 16:26:40|17703.28|17703.28|17702.82|17702.82|17703.28|17703.28|17702.82|17702.82|0
1605630410000|2020-11-17 16:26:50|17703.28|17703.28|17700.78|17700.78|17703.28|17703.28|17700.78|17700.78|0
1605630420000|2020-11-17 16:27:00|17699.36|17699.36|17704.1|17704.1|17704.1|17704.1|17699.36|17699.36|0
1605630430000|2020-11-17 16:27:10|17705.52|17705.52|17706.12|17706.12|17706.12|17706.12|17705.52|17705.52|0
1605630440000|2020-11-17 16:27:20|17705.86|17705.86|17704.81|17704.81|17705.86|17705.86|17704.81|17704.81|0
1605630450000|2020-11-17 16:27:30|17704.7|17704.7|17705.51|17705.51|17705.51|17705.51|17704.7|17704.7|0
1605630460000|2020-11-17 16:27:40|17705.79|17705.79|17703.45|17703.45|17705.79|17705.79|17703.45|17703.45|0
1605630470000|2020-11-17 16:27:50|17703.19|17703.19|17704.31|17704.31|17704.57|17704.57|17703.19|17703.19|0
1605630480000|2020-11-17 16:28:00|17703.86|17703.86|17703.86|17703.86|17703.86|17703.86|17703.86|17703.86|0
1605630490000|2020-11-17 16:28:10|17704.57|17704.57|17703.19|17703.19|17704.57|17704.57|17702.74|17702.74|0
1605630500000|2020-11-17 16:28:20|17703.6|17703.6|17702.92|17702.92|17703.6|17703.6|17702.66|17702.66|0
1605630510000|2020-11-17 16:28:30|17705.74|17705.74|17712.2|17712.2|17712.2|17712.2|17705.74|17705.74|0
1605630520000|2020-11-17 16:28:40|17711.8|17711.8|17710.99|17710.99|17711.8|17711.8|17710.99|17710.99|0
1605630530000|2020-11-17 16:28:50|17710.73|17710.73|17708.15|17708.15|17710.73|17710.73|17707.92|17707.92|0
1605630540000|2020-11-17 16:29:00|17707.44|17707.44|17704.79|17704.79|17708.14|17708.14|17704.6|17704.6|0
1605630550000|2020-11-17 16:29:10|17701.96|17701.96|17702.84|17702.84|17703.07|17703.07|17701.96|17701.96|0
1605630560000|2020-11-17 16:29:20|17703.55|17703.55|17699.26|17699.26|17703.55|17703.55|17699.26|17699.26|0
1605630570000|2020-11-17 16:29:30|17699.52|17699.52|17704.17|17704.17|17706|17706|17699.52|17699.52|0
1605630580000|2020-11-17 16:29:40|17705.08|17705.08|17711.14|17711.14|17711.25|17711.25|17702.25|17702.25|0
1605630590000|2020-11-17 16:29:50|17709.72|17709.72|17711.1|17711.1|17712.71|17712.71|17708.25|17708.25|0
1605687300000|2020-11-18 08:15:00|17596.56|17596.56|17595.13|17595.13|17597.95|17597.95|17594|17594|0
1605687310000|2020-11-18 08:15:10|17595.65|17595.65|17592.82|17592.82|17595.65|17595.65|17592.82|17592.82|0
1605687320000|2020-11-18 08:15:20|17595.65|17595.65|17603.63|17603.63|17603.63|17603.63|17595.65|17595.65|0
1605687340000|2020-11-18 08:15:40|17604.34|17604.34|17604.34|17604.34|17604.34|17604.34|17604.34|17604.34|0
1605687350000|2020-11-18 08:15:50|17603.63|17603.63|17614.93|17614.93|17614.93|17614.93|17603.63|17603.63|0
1605687360000|2020-11-18 08:16:00|17615.84|17615.84|17621.21|17621.21|17621.21|17621.21|17615.84|17615.84|0
1605687370000|2020-11-18 08:16:10|17622.26|17622.26|17623.14|17623.14|17623.14|17623.14|17622.26|17622.26|0
1605687380000|2020-11-18 08:16:20|17625.97|17625.97|17625.97|17625.97|17625.97|17625.97|17625.97|17625.97|0
1605687390000|2020-11-18 08:16:30|17628.79|17628.79|17628.79|17628.79|17631.62|17631.62|17628.79|17628.79|0
1605687400000|2020-11-18 08:16:40|17625.97|17625.97|17626.64|17626.64|17628.79|17628.79|17625.97|17625.97|0
1605687410000|2020-11-18 08:16:50|17627.1|17627.1|17624.97|17624.97|17627.1|17627.1|17624.43|17624.43|0
1605687420000|2020-11-18 08:17:00|17624.06|17624.06|17634.62|17634.62|17634.62|17634.62|17624.06|17624.06|0
1605687430000|2020-11-18 08:17:10|17635.66|17635.66|17641.59|17641.59|17642.4|17642.4|17633.09|17633.09|0
1605687440000|2020-11-18 08:17:20|17643.21|17643.21|17644.51|17644.51|17644.51|17644.51|17638.86|17638.86|0
1605687450000|2020-11-18 08:17:30|17641.69|17641.69|17639.8|17639.8|17641.69|17641.69|17636.06|17636.06|0
1605687460000|2020-11-18 08:17:40|17638.9|17638.9|17638.9|17638.9|17638.9|17638.9|17638.9|17638.9|0
1605687470000|2020-11-18 08:17:50|17641.72|17641.72|17651.06|17651.06|17651.06|17651.06|17641.72|17641.72|0
1605687480000|2020-11-18 08:18:00|17645.41|17645.41|17640.57|17640.57|17645.41|17645.41|17640.57|17640.57|0
1605687490000|2020-11-18 08:18:10|17639.76|17639.76|17639.71|17639.71|17639.76|17639.76|17632.14|17632.14|0
1605687510000|2020-11-18 08:18:30|17641.01|17641.01|17639.97|17639.97|17641.01|17641.01|17639.97|17639.97|0
1605687520000|2020-11-18 08:18:40|17641.01|17641.01|17649.83|17649.83|17649.83|17649.83|17641.01|17641.01|0
1605687530000|2020-11-18 08:18:50|17651.13|17651.13|17652.56|17652.56|17652.84|17652.84|17651.13|17651.13|0
1605687540000|2020-11-18 08:19:00|17653.47|17653.47|17658.85|17658.85|17659.62|17659.62|17653.47|17653.47|0
1605687550000|2020-11-18 08:19:10|17656.02|17656.02|17650.37|17650.37|17656.02|17656.02|17650.37|17650.37|0
1605687560000|2020-11-18 08:19:20|17650.78|17650.78|17647.95|17647.95|17650.78|17650.78|17647.95|17647.95|0
1605687570000|2020-11-18 08:19:30|17645.13|17645.13|17644.32|17644.32|17645.64|17645.64|17642.81|17642.81|0
1605687580000|2020-11-18 08:19:40|17646.13|17646.13|17646.13|17646.13|17646.13|17646.13|17646.13|17646.13|0
1605687590000|2020-11-18 08:19:50|17646.54|17646.54|17651.78|17651.78|17651.78|17651.78|17646.13|17646.13|0
1605687600000|2020-11-18 08:20:00|17657.43|17657.43|17655.32|17655.32|17657.43|17657.43|17654.01|17654.01|0
1605687610000|2020-11-18 08:20:10|17658.87|17658.87|17658.87|17658.87|17658.87|17658.87|17658.87|17658.87|0
1605687620000|2020-11-18 08:20:20|17661.7|17661.7|17662.46|17662.46|17662.97|17662.97|17661.7|17661.7|0
1605687630000|2020-11-18 08:20:30|17663.27|17663.27|17662.12|17662.12|17663.68|17663.68|17660.85|17660.85|0
1605687640000|2020-11-18 08:20:40|17662.63|17662.63|17663.72|17663.72|17663.72|17663.72|17662.63|17662.63|0
1605687660000|2020-11-18 08:21:00|17664.22|17664.22|17664.3|17664.3|17664.46|17664.46|17664.06|17664.06|0
1605687670000|2020-11-18 08:21:10|17664.86|17664.86|17665.17|17665.17|17665.7|17665.7|17664.36|17664.36|0
1605687680000|2020-11-18 08:21:20|17666.53|17666.53|17668.4|17668.4|17669.18|17669.18|17666.53|17666.53|0
1605687690000|2020-11-18 08:21:30|17668.77|17668.77|17664.3|17664.3|17668.77|17668.77|17662.56|17662.56|0
1605687700000|2020-11-18 08:21:40|17664.56|17664.56|17653.4|17653.4|17664.56|17664.56|17653.4|17653.4|0
1605687710000|2020-11-18 08:21:50|17647.75|17647.75|17650.58|17650.58|17650.58|17650.58|17647.75|17647.75|0
1605687720000|2020-11-18 08:22:00|17653.4|17653.4|17652.57|17652.57|17653.4|17653.4|17652.57|17652.57|0
1605687740000|2020-11-18 08:22:20|17651.76|17651.76|17651.76|17651.76|17651.76|17651.76|17651.76|17651.76|0
1605687750000|2020-11-18 08:22:30|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|0
1605687760000|2020-11-18 08:22:40|17654.99|17654.99|17654.52|17654.52|17656.35|17656.35|17654.52|17654.52|0
1605687770000|2020-11-18 08:22:50|17653.74|17653.74|17658.34|17658.34|17659.91|17659.91|17653.74|17653.74|0
1605687780000|2020-11-18 08:23:00|17655.22|17655.22|17654.77|17654.77|17655.22|17655.22|17654.77|17654.77|0
1605687790000|2020-11-18 08:23:10|17657.6|17657.6|17655.29|17655.29|17658.12|17658.12|17643.99|17643.99|0
1605687810000|2020-11-18 08:23:30|17655.76|17655.76|17655.76|17655.76|17655.76|17655.76|17655.76|17655.76|0
1605687820000|2020-11-18 08:23:40|17658.69|17658.69|17659.59|17659.59|17659.59|17659.59|17658.69|17658.69|0
1605687830000|2020-11-18 08:23:50|17657.57|17657.57|17658.08|17658.08|17658.08|17658.08|17657.57|17657.57|0
1605687840000|2020-11-18 08:24:00|17660.9|17660.9|17668.38|17668.38|17669.12|17669.12|17660.64|17660.64|0
1605687850000|2020-11-18 08:24:10|17665.55|17665.55|17665.55|17665.55|17665.55|17665.55|17665.55|17665.55|0
1605687860000|2020-11-18 08:24:20|17665.29|17665.29|17673.5|17673.5|17674.4|17674.4|17663.46|17663.46|0
1605687870000|2020-11-18 08:24:30|17675.12|17675.12|17674.26|17674.26|17675.12|17675.12|17673.85|17673.85|0
1605687890000|2020-11-18 08:24:50|17673.45|17673.45|17673.85|17673.85|17673.85|17673.85|17673.45|17673.45|0
1605687900000|2020-11-18 08:25:00|17674.11|17674.11|17674.11|17674.11|17674.11|17674.11|17674.11|17674.11|0
1605687910000|2020-11-18 08:25:10|17673.42|17673.42|17671.96|17671.96|17673.68|17673.68|17671.96|17671.96|0
1605687920000|2020-11-18 08:25:20|17671.15|17671.15|17681.56|17681.56|17681.56|17681.56|17671.15|17671.15|0
1605687930000|2020-11-18 08:25:30|17679.3|17679.3|17681.85|17681.85|17684.12|17684.12|17679.3|17679.3|0
1605687940000|2020-11-18 08:25:40|17684.68|17684.68|17684.4|17684.4|17684.68|17684.68|17684.4|17684.4|0
1605687960000|2020-11-18 08:26:00|17684.17|17684.17|17684.17|17684.17|17684.17|17684.17|17684.17|17684.17|0
1605687970000|2020-11-18 08:26:10|17689.82|17689.82|17684.17|17684.17|17689.82|17689.82|17684.17|17684.17|0
1605687990000|2020-11-18 08:26:30|17683.91|17683.91|17678.78|17678.78|17683.91|17683.91|17678.78|17678.78|0
1605688000000|2020-11-18 08:26:40|17679.03|17679.03|17679.03|17679.03|17679.03|17679.03|17679.03|17679.03|0
1605688010000|2020-11-18 08:26:50|17684.68|17684.68|17684.68|17684.68|17684.68|17684.68|17684.68|17684.68|0
1605688020000|2020-11-18 08:27:00|17685.14|17685.14|17684.24|17684.24|17685.14|17685.14|17683.68|17683.68|0
1605688030000|2020-11-18 08:27:10|17685.86|17685.86|17682.64|17682.64|17685.86|17685.86|17682.64|17682.64|0
1605688040000|2020-11-18 08:27:20|17685.46|17685.46|17690.36|17690.36|17690.36|17690.36|17685.46|17685.46|0
1605688050000|2020-11-18 08:27:30|17691.4|17691.4|17693.93|17693.93|17693.93|17693.93|17691.4|17691.4|0
1605688060000|2020-11-18 08:27:40|17693.47|17693.47|17686.02|17686.02|17693.47|17693.47|17686.02|17686.02|0
1605688070000|2020-11-18 08:27:50|17685.47|17685.47|17679.34|17679.34|17685.47|17685.47|17679.34|17679.34|0
1605688090000|2020-11-18 08:28:10|17680.7|17680.7|17680.7|17680.7|17680.7|17680.7|17680.7|17680.7|0
1605688100000|2020-11-18 08:28:20|17682.18|17682.18|17682.18|17682.18|17682.18|17682.18|17682.18|17682.18|0
1605688110000|2020-11-18 08:28:30|17682.44|17682.44|17679.73|17679.73|17683.49|17683.49|17679.73|17679.73|0
1605688120000|2020-11-18 08:28:40|17679.27|17679.27|17688.08|17688.08|17688.08|17688.08|17678.87|17678.87|0
1605688130000|2020-11-18 08:28:50|17686.85|17686.85|17686.78|17686.78|17687.59|17687.59|17686.78|17686.78|0
1605688140000|2020-11-18 08:29:00|17686.38|17686.38|17683.29|17683.29|17686.38|17686.38|17681.37|17681.37|0
1605688150000|2020-11-18 08:29:10|17683.04|17683.04|17683.04|17683.04|17683.49|17683.49|17683.04|17683.04|0
1605688160000|2020-11-18 08:29:20|17683.49|17683.49|17680.67|17680.67|17683.49|17683.49|17680.67|17680.67|0
1605688170000|2020-11-18 08:29:30|17679.36|17679.36|17676.08|17676.08|17679.36|17679.36|17676.08|17676.08|0
1605688180000|2020-11-18 08:29:40|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|0
1605688190000|2020-11-18 08:29:50|17676.6|17676.6|17676.6|17676.6|17676.6|17676.6|17676.6|17676.6|0
1605688200000|2020-11-18 08:30:00|17674.94|17674.94|17672.47|17672.47|17674.94|17674.94|17671.16|17671.16|0
1605688210000|2020-11-18 08:30:10|17671.26|17671.26|17673.43|17673.43|17673.43|17673.43|17671.26|17671.26|0
1605688220000|2020-11-18 08:30:20|17684.73|17684.73|17684.52|17684.52|17684.73|17684.73|17684.01|17684.01|0
1605688230000|2020-11-18 08:30:30|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|0
1605688240000|2020-11-18 08:30:40|17687.92|17687.92|17687.99|17687.99|17687.99|17687.99|17687.92|17687.92|0
1605688250000|2020-11-18 08:30:50|17689.41|17689.41|17689.41|17689.41|17689.41|17689.41|17689.41|17689.41|0
1605688260000|2020-11-18 08:31:00|17690.77|17690.77|17696.35|17696.35|17696.35|17696.35|17690.77|17690.77|0
1605688270000|2020-11-18 08:31:10|17693.53|17693.53|17693.88|17693.88|17694.29|17694.29|17693.53|17693.53|0
1605688280000|2020-11-18 08:31:20|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|0
1605688290000|2020-11-18 08:31:30|17697.52|17697.52|17696.61|17696.61|17697.52|17697.52|17696.61|17696.61|0
1605688300000|2020-11-18 08:31:40|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|0
1605688320000|2020-11-18 08:32:00|17696.97|17696.97|17697.37|17697.37|17697.37|17697.37|17696.97|17696.97|0
1605688340000|2020-11-18 08:32:20|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|0
1605688350000|2020-11-18 08:32:30|17698.27|17698.27|17698.27|17698.27|17698.27|17698.27|17698.27|17698.27|0
1605688370000|2020-11-18 08:32:50|17699.18|17699.18|17699.18|17699.18|17699.18|17699.18|17699.18|17699.18|0
1605688380000|2020-11-18 08:33:00|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|0
1605688390000|2020-11-18 08:33:10|17702.41|17702.41|17705.23|17705.23|17710.88|17710.88|17702.41|17702.41|0
1605688400000|2020-11-18 08:33:20|17706.23|17706.23|17706.45|17706.45|17706.45|17706.45|17706.23|17706.23|0
1605688410000|2020-11-18 08:33:30|17702.98|17702.98|17709.84|17709.84|17709.84|17709.84|17702.98|17702.98|0
1605688430000|2020-11-18 08:33:50|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|0
1605688440000|2020-11-18 08:34:00|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|0
1605688460000|2020-11-18 08:34:20|17702.67|17702.67|17702.67|17702.67|17702.67|17702.67|17702.67|17702.67|0
1605688470000|2020-11-18 08:34:30|17703.08|17703.08|17700.27|17700.27|17703.08|17703.08|17700.25|17700.25|0
1605688480000|2020-11-18 08:34:40|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|0
1605688490000|2020-11-18 08:34:50|17704.07|17704.07|17705.34|17705.34|17705.34|17705.34|17704.07|17704.07|0
1605688500000|2020-11-18 08:35:00|17702.52|17702.52|17703.88|17703.88|17703.88|17703.88|17702.52|17702.52|0
1605688510000|2020-11-18 08:35:10|17703.62|17703.62|17703.22|17703.22|17703.62|17703.62|17703.22|17703.22|0
1605688520000|2020-11-18 08:35:20|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|0
1605688540000|2020-11-18 08:35:40|17705.64|17705.64|17704.73|17704.73|17705.64|17705.64|17704.73|17704.73|0
1605688550000|2020-11-18 08:35:50|17703.9|17703.9|17702.71|17702.71|17703.9|17703.9|17702.2|17702.2|0
1605688560000|2020-11-18 08:36:00|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|0
1605688570000|2020-11-18 08:36:10|17703.11|17703.11|17703.11|17703.11|17703.11|17703.11|17703.11|17703.11|0
1605688580000|2020-11-18 08:36:20|17702.42|17702.42|17697.63|17697.63|17702.42|17702.42|17697.63|17697.63|0
1605688590000|2020-11-18 08:36:30|17696.82|17696.82|17695.91|17695.91|17696.82|17696.82|17695.91|17695.91|0
1605688600000|2020-11-18 08:36:40|17696.82|17696.82|17687.44|17687.44|17696.82|17696.82|17687.44|17687.44|0
1605688610000|2020-11-18 08:36:50|17686.28|17686.28|17689.1|17689.1|17689.1|17689.1|17686.28|17686.28|0
1605688620000|2020-11-18 08:37:00|17689.62|17689.62|17684.82|17684.82|17689.62|17689.62|17684.82|17684.82|0
1605688630000|2020-11-18 08:37:10|17687.64|17687.64|17687.5|17687.5|17687.9|17687.9|17687.5|17687.5|0
1605688640000|2020-11-18 08:37:20|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|0
1605688650000|2020-11-18 08:37:30|17686.49|17686.49|17686.49|17686.49|17686.49|17686.49|17686.49|17686.49|0
1605688660000|2020-11-18 08:37:40|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|17689.32|0
1605688670000|2020-11-18 08:37:50|17694.97|17694.97|17694.48|17694.48|17694.97|17694.97|17692.14|17692.14|0
1605688690000|2020-11-18 08:38:10|17695.22|17695.22|17691.74|17691.74|17696.03|17696.03|17690.38|17690.38|0
1605688700000|2020-11-18 08:38:20|17692.57|17692.57|17691.46|17691.46|17692.57|17692.57|17691.46|17691.46|0
1605688710000|2020-11-18 08:38:30|17690.91|17690.91|17690.34|17690.34|17690.91|17690.91|17690.34|17690.34|0
1605688720000|2020-11-18 08:38:40|17689.44|17689.44|17689.96|17689.96|17689.96|17689.96|17689.44|17689.44|0
1605688730000|2020-11-18 08:38:50|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|0
1605688740000|2020-11-18 08:39:00|17688.35|17688.35|17690.62|17690.62|17690.62|17690.62|17688.35|17688.35|0
1605688750000|2020-11-18 08:39:10|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|0
1605688760000|2020-11-18 08:39:20|17696.27|17696.27|17696.27|17696.27|17696.27|17696.27|17696.27|17696.27|0
1605688770000|2020-11-18 08:39:30|17695.36|17695.36|17694.11|17694.11|17695.36|17695.36|17693.6|17693.6|0
1605688780000|2020-11-18 08:39:40|17694.89|17694.89|17697.38|17697.38|17697.38|17697.38|17694.56|17694.56|0
1605688800000|2020-11-18 08:40:00|17698.05|17698.05|17703.14|17703.14|17703.14|17703.14|17698.05|17698.05|0
1605688810000|2020-11-18 08:40:10|17704.56|17704.56|17706.68|17706.68|17706.68|17706.68|17704.56|17704.56|0
1605688820000|2020-11-18 08:40:20|17706.94|17706.94|17706.94|17706.94|17706.94|17706.94|17706.94|17706.94|0
1605688830000|2020-11-18 08:40:30|17706.69|17706.69|17710.21|17710.21|17710.21|17710.21|17702.48|17702.48|0
1605688840000|2020-11-18 08:40:40|17710.67|17710.67|17713.35|17713.35|17713.35|17713.35|17709.76|17709.76|0
1605688850000|2020-11-18 08:40:50|17716.17|17716.17|17719|17719|17721.82|17721.82|17716.17|17716.17|0
1605688880000|2020-11-18 08:41:20|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|0
1605688890000|2020-11-18 08:41:30|17721.42|17721.42|17709.75|17709.75|17721.42|17721.42|17709.75|17709.75|0
1605688900000|2020-11-18 08:41:40|17710.46|17710.46|17710.46|17710.46|17710.46|17710.46|17710.46|17710.46|0
1605688910000|2020-11-18 08:41:50|17710.68|17710.68|17710.68|17710.68|17710.68|17710.68|17710.68|17710.68|0
1605688920000|2020-11-18 08:42:00|17711.39|17711.39|17712.2|17712.2|17712.2|17712.2|17711.39|17711.39|0
1605688930000|2020-11-18 08:42:10|17713.56|17713.56|17720.24|17720.24|17720.24|17720.24|17713.56|17713.56|0
1605688950000|2020-11-18 08:42:30|17721.45|17721.45|17721.05|17721.05|17721.45|17721.45|17721.05|17721.05|0
1605688980000|2020-11-18 08:43:00|17723.17|17723.17|17724.59|17724.59|17724.59|17724.59|17723.17|17723.17|0
1605688990000|2020-11-18 08:43:10|17725.5|17725.5|17717.02|17717.02|17725.5|17725.5|17717.02|17717.02|0
1605689000000|2020-11-18 08:43:20|17716.57|17716.57|17716.57|17716.57|17716.57|17716.57|17716.57|17716.57|0
1605689010000|2020-11-18 08:43:30|17716.97|17716.97|17725.65|17725.65|17725.65|17725.65|17716.07|17716.07|0
1605689020000|2020-11-18 08:43:40|17725.92|17725.92|17726.72|17726.72|17726.72|17726.72|17725.92|17725.92|0
1605689030000|2020-11-18 08:43:50|17726.27|17726.27|17726.27|17726.27|17726.27|17726.27|17726.27|17726.27|0
1605689050000|2020-11-18 08:44:10|17729.12|17729.12|17730.89|17730.89|17730.89|17730.89|17729.12|17729.12|0
1605689060000|2020-11-18 08:44:20|17729.63|17729.63|17729.66|17729.66|17730.34|17730.34|17729.63|17729.63|0
1605689070000|2020-11-18 08:44:30|17729.25|17729.25|17729.25|17729.25|17729.25|17729.25|17729.25|17729.25|0
1605689080000|2020-11-18 08:44:40|17729.66|17729.66|17733.04|17733.04|17733.04|17733.04|17729.66|17729.66|0
1605689090000|2020-11-18 08:44:50|17732.32|17732.32|17736.91|17736.91|17736.91|17736.91|17732.32|17732.32|0
1605689100000|2020-11-18 08:45:00|17740.44|17740.44|17732.43|17732.43|17740.44|17740.44|17732.43|17732.43|0
1605689110000|2020-11-18 08:45:10|17729.61|17729.61|17722.8|17722.8|17729.61|17729.61|17722.8|17722.8|0
1605689120000|2020-11-18 08:45:20|17719.98|17719.98|17710.95|17710.95|17719.98|17719.98|17710.95|17710.95|0
1605689130000|2020-11-18 08:45:30|17710.7|17710.7|17707.62|17707.62|17710.7|17710.7|17707.62|17707.62|0
1605689140000|2020-11-18 08:45:40|17708.98|17708.98|17708.98|17708.98|17708.98|17708.98|17708.98|17708.98|0
1605689170000|2020-11-18 08:46:10|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|0
1605689180000|2020-11-18 08:46:20|17703.97|17703.97|17702.92|17702.92|17703.97|17703.97|17702.92|17702.92|0
1605689190000|2020-11-18 08:46:30|17705.75|17705.75|17705.75|17705.75|17705.75|17705.75|17705.75|17705.75|0
1605689200000|2020-11-18 08:46:40|17705.34|17705.34|17705.07|17705.07|17705.34|17705.34|17704.51|17704.51|0
1605689220000|2020-11-18 08:47:00|17704.51|17704.51|17702.41|17702.41|17705.24|17705.24|17702.14|17702.14|0
1605689230000|2020-11-18 08:47:10|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|0
1605689240000|2020-11-18 08:47:20|17703.38|17703.38|17705.14|17705.14|17705.14|17705.14|17703.38|17703.38|0
1605689250000|2020-11-18 08:47:30|17706.5|17706.5|17706.5|17706.5|17706.5|17706.5|17706.5|17706.5|0
1605689260000|2020-11-18 08:47:40|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|0
1605689270000|2020-11-18 08:47:50|17707.41|17707.41|17708.12|17708.12|17708.12|17708.12|17707.41|17707.41|0
1605689280000|2020-11-18 08:48:00|17707.08|17707.08|17707.08|17707.08|17707.08|17707.08|17707.08|17707.08|0
1605689290000|2020-11-18 08:48:10|17707.98|17707.98|17707.98|17707.98|17707.98|17707.98|17707.98|17707.98|0
1605689300000|2020-11-18 08:48:20|17707.58|17707.58|17709.62|17709.62|17709.62|17709.62|17707.58|17707.58|0
1605689310000|2020-11-18 08:48:30|17718.1|17718.1|17721.97|17721.97|17721.97|17721.97|17718.1|17718.1|0
1605689320000|2020-11-18 08:48:40|17722.73|17722.73|17721.89|17721.89|17722.99|17722.99|17721.89|17721.89|0
1605689330000|2020-11-18 08:48:50|17722.62|17722.62|17722.62|17722.62|17722.62|17722.62|17722.62|17722.62|0
1605689340000|2020-11-18 08:49:00|17721.01|17721.01|17721.94|17721.94|17722.67|17722.67|17721.01|17721.01|0
1605689350000|2020-11-18 08:49:10|17721.53|17721.53|17721.53|17721.53|17721.53|17721.53|17721.53|17721.53|0
1605689370000|2020-11-18 08:49:30|17720.82|17720.82|17721.73|17721.73|17721.73|17721.73|17720.82|17720.82|0
1605689380000|2020-11-18 08:49:40|17724.55|17724.55|17727.12|17727.12|17727.38|17727.38|17724.55|17724.55|0
1605689390000|2020-11-18 08:49:50|17729.95|17729.95|17731.61|17731.61|17731.61|17731.61|17729.95|17729.95|0
1605689400000|2020-11-18 08:50:00|17734.33|17734.33|17730.06|17730.06|17735.71|17735.71|17730.06|17730.06|0
1605689410000|2020-11-18 08:50:10|17730.39|17730.39|17730.39|17730.39|17730.39|17730.39|17730.39|17730.39|0
1605689430000|2020-11-18 08:50:30|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|0
1605689440000|2020-11-18 08:50:40|17735.79|17735.79|17737.94|17737.94|17737.94|17737.94|17735.79|17735.79|0
1605689450000|2020-11-18 08:50:50|17738.19|17738.19|17735.37|17735.37|17738.19|17738.19|17735.37|17735.37|0
1605689460000|2020-11-18 08:51:00|17735.77|17735.77|17736.03|17736.03|17736.03|17736.03|17735.77|17735.77|0
1605689470000|2020-11-18 08:51:10|17735.58|17735.58|17735.17|17735.17|17735.58|17735.58|17735.17|17735.17|0
1605689480000|2020-11-18 08:51:20|17735.58|17735.58|17739.21|17739.21|17739.21|17739.21|17735.58|17735.58|0
1605689490000|2020-11-18 08:51:30|17742.04|17742.04|17742.77|17742.77|17742.77|17742.77|17742.04|17742.04|0
1605689510000|2020-11-18 08:51:50|17741.35|17741.35|17738.81|17738.81|17741.35|17741.35|17738.81|17738.81|0
1605689530000|2020-11-18 08:52:10|17738.26|17738.26|17737.8|17737.8|17738.26|17738.26|17737.8|17737.8|0
1605689540000|2020-11-18 08:52:20|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|0
1605689550000|2020-11-18 08:52:30|17737.8|17737.8|17744.72|17744.72|17744.72|17744.72|17737.8|17737.8|0
1605689560000|2020-11-18 08:52:40|17741.89|17741.89|17741.89|17741.89|17741.89|17741.89|17741.89|17741.89|0
1605689570000|2020-11-18 08:52:50|17742.72|17742.72|17745.99|17745.99|17745.99|17745.99|17742.72|17742.72|0
1605689590000|2020-11-18 08:53:10|17746.7|17746.7|17747.4|17747.4|17747.4|17747.4|17745.58|17745.58|0
1605689610000|2020-11-18 08:53:30|17747.8|17747.8|17748.06|17748.06|17748.06|17748.06|17747.8|17747.8|0
1605689630000|2020-11-18 08:53:50|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|0
1605689640000|2020-11-18 08:54:00|17751.43|17751.43|17757.49|17757.49|17757.49|17757.49|17751.43|17751.43|0
1605689650000|2020-11-18 08:54:10|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|0
1605689660000|2020-11-18 08:54:20|17751.43|17751.43|17751.43|17751.43|17751.43|17751.43|17751.43|17751.43|0
1605689670000|2020-11-18 08:54:30|17750.98|17750.98|17750.98|17750.98|17750.98|17750.98|17750.98|17750.98|0
1605689680000|2020-11-18 08:54:40|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|0
1605689690000|2020-11-18 08:54:50|17749.78|17749.78|17746.17|17746.17|17749.78|17749.78|17746.17|17746.17|0
1605689700000|2020-11-18 08:55:00|17746.43|17746.43|17746.43|17746.43|17746.43|17746.43|17746.43|17746.43|0
1605689720000|2020-11-18 08:55:20|17746.03|17746.03|17746.03|17746.03|17746.03|17746.03|17746.03|17746.03|0
1605689750000|2020-11-18 08:55:50|17746.49|17746.49|17746.49|17746.49|17746.49|17746.49|17746.49|17746.49|0
1605689760000|2020-11-18 08:56:00|17747.01|17747.01|17751.48|17751.48|17752.39|17752.39|17747.01|17747.01|0
1605689770000|2020-11-18 08:56:10|17751.02|17751.02|17751.76|17751.76|17751.76|17751.76|17751.02|17751.02|0
1605689780000|2020-11-18 08:56:20|17757.41|17757.41|17760.23|17760.23|17760.23|17760.23|17757.41|17757.41|0
1605689790000|2020-11-18 08:56:30|17760.69|17760.69|17761.95|17761.95|17761.95|17761.95|17760.69|17760.69|0
1605689800000|2020-11-18 08:56:40|17762.4|17762.4|17762.76|17762.76|17762.76|17762.76|17761.85|17761.85|0
1605689830000|2020-11-18 08:57:10|17753.57|17753.57|17756.62|17756.62|17756.62|17756.62|17753.57|17753.57|0
1605689850000|2020-11-18 08:57:30|17757.02|17757.02|17757.02|17757.02|17757.02|17757.02|17757.02|17757.02|0
1605689860000|2020-11-18 08:57:40|17757.54|17757.54|17757.54|17757.54|17757.54|17757.54|17757.54|17757.54|0
1605689870000|2020-11-18 08:57:50|17757.8|17757.8|17755.9|17755.9|17757.8|17757.8|17755.9|17755.9|0
1605689890000|2020-11-18 08:58:10|17756.61|17756.61|17757.02|17757.02|17757.02|17757.02|17756.61|17756.61|0
1605689900000|2020-11-18 08:58:20|17756.31|17756.31|17756.71|17756.71|17756.71|17756.71|17756.31|17756.31|0
1605689910000|2020-11-18 08:58:30|17756.38|17756.38|17755.71|17755.71|17756.38|17756.38|17755.71|17755.71|0
1605689920000|2020-11-18 08:58:40|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|0
1605689940000|2020-11-18 08:59:00|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|0
1605689960000|2020-11-18 08:59:20|17750.87|17750.87|17748.05|17748.05|17750.87|17750.87|17748.05|17748.05|0
1605689980000|2020-11-18 08:59:40|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|0
1605689990000|2020-11-18 08:59:50|17748.05|17748.05|17748.05|17748.05|17748.05|17748.05|17748.05|17748.05|0
1605690000000|2020-11-18 09:00:00|17747.29|17747.29|17752.94|17752.94|17752.94|17752.94|17747.29|17747.29|0
1605690020000|2020-11-18 09:00:20|17753.34|17753.34|17752.3|17752.3|17753.34|17753.34|17751.18|17751.18|0
1605690030000|2020-11-18 09:00:30|17751.84|17751.84|17754.62|17754.62|17755.03|17755.03|17751.39|17751.39|0
1605690040000|2020-11-18 09:00:40|17755.03|17755.03|17756.14|17756.14|17756.14|17756.14|17755.03|17755.03|0
1605690060000|2020-11-18 09:01:00|17755.36|17755.36|17754.96|17754.96|17755.36|17755.36|17754.96|17754.96|0
1605690070000|2020-11-18 09:01:10|17755.77|17755.77|17751.75|17751.75|17755.77|17755.77|17751.75|17751.75|0
1605690090000|2020-11-18 09:01:30|17750.44|17750.44|17750.16|17750.16|17750.44|17750.44|17749.26|17749.26|0
1605690120000|2020-11-18 09:02:00|17752.99|17752.99|17755.81|17755.81|17755.81|17755.81|17752.99|17752.99|0
1605690140000|2020-11-18 09:02:20|17755|17755|17749.77|17749.77|17755|17755|17749.77|17749.77|0
1605690150000|2020-11-18 09:02:30|17749.32|17749.32|17749.32|17749.32|17749.32|17749.32|17749.32|17749.32|0
1605690160000|2020-11-18 09:02:40|17748.92|17748.92|17749.32|17749.32|17749.32|17749.32|17748.92|17748.92|0
1605690170000|2020-11-18 09:02:50|17748.77|17748.77|17749.04|17749.04|17749.04|17749.04|17748.77|17748.77|0
1605690180000|2020-11-18 09:03:00|17749.95|17749.95|17752.48|17752.48|17752.78|17752.78|17749.95|17749.95|0
1605690190000|2020-11-18 09:03:10|17753.34|17753.34|17756.31|17756.31|17756.31|17756.31|17753.34|17753.34|0
1605690210000|2020-11-18 09:03:30|17757.12|17757.12|17757.12|17757.12|17757.12|17757.12|17757.12|17757.12|0
1605690220000|2020-11-18 09:03:40|17756.66|17756.66|17757.57|17757.57|17757.57|17757.57|17756.66|17756.66|0
1605690230000|2020-11-18 09:03:50|17758.02|17758.02|17761.66|17761.66|17761.66|17761.66|17758.02|17758.02|0
1605690240000|2020-11-18 09:04:00|17762.57|17762.57|17765.58|17765.58|17765.58|17765.58|17762.57|17762.57|0
1605690250000|2020-11-18 09:04:10|17762.76|17762.76|17759.69|17759.69|17762.76|17762.76|17759.69|17759.69|0
1605690260000|2020-11-18 09:04:20|17756.87|17756.87|17756.82|17756.82|17756.87|17756.87|17756.42|17756.42|0
1605690270000|2020-11-18 09:04:30|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|0
1605690310000|2020-11-18 09:05:10|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|0
1605690330000|2020-11-18 09:05:30|17753.87|17753.87|17751.52|17751.52|17753.87|17753.87|17750.16|17750.16|0
1605690340000|2020-11-18 09:05:40|17757.17|17757.17|17757.69|17757.69|17758.59|17758.59|17757.17|17757.17|0
1605690350000|2020-11-18 09:05:50|17758.09|17758.09|17757.38|17757.38|17758.09|17758.09|17757.38|17757.38|0
1605690360000|2020-11-18 09:06:00|17756.57|17756.57|17754.56|17754.56|17756.57|17756.57|17753.75|17753.75|0
1605690370000|2020-11-18 09:06:10|17754.96|17754.96|17755.37|17755.37|17755.37|17755.37|17754.96|17754.96|0
1605690380000|2020-11-18 09:06:20|17754.91|17754.91|17757.64|17757.64|17757.64|17757.64|17754.91|17754.91|0
1605690420000|2020-11-18 09:07:00|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|0
1605690430000|2020-11-18 09:07:10|17758.19|17758.19|17760.32|17760.32|17760.32|17760.32|17758.19|17758.19|0
1605690440000|2020-11-18 09:07:20|17761.13|17761.13|17760.57|17760.57|17761.13|17761.13|17760.57|17760.57|0
1605690450000|2020-11-18 09:07:30|17760.06|17760.06|17757.78|17757.78|17760.06|17760.06|17757.78|17757.78|0
1605690460000|2020-11-18 09:07:40|17758.18|17758.18|17752.13|17752.13|17758.18|17758.18|17752.13|17752.13|0
1605690480000|2020-11-18 09:08:00|17751.72|17751.72|17751.32|17751.32|17751.72|17751.72|17751.32|17751.32|0
1605690490000|2020-11-18 09:08:10|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|0
1605690500000|2020-11-18 09:08:20|17750.61|17750.61|17750.16|17750.16|17750.61|17750.61|17750.16|17750.16|0
1605690510000|2020-11-18 09:08:30|17747.33|17747.33|17747.33|17747.33|17747.33|17747.33|17747.33|17747.33|0
1605690530000|2020-11-18 09:08:50|17744.51|17744.51|17743.2|17743.2|17744.51|17744.51|17743.2|17743.2|0
1605690540000|2020-11-18 09:09:00|17746.03|17746.03|17745.57|17745.57|17746.03|17746.03|17745.57|17745.57|0
1605690560000|2020-11-18 09:09:20|17748.4|17748.4|17748.9|17748.9|17749.3|17749.3|17748.4|17748.4|0
1605690580000|2020-11-18 09:09:40|17747.99|17747.99|17750.82|17750.82|17750.82|17750.82|17747.99|17747.99|0
1605690590000|2020-11-18 09:09:50|17750.41|17750.41|17751.69|17751.69|17752.09|17752.09|17750.41|17750.41|0
1605690600000|2020-11-18 09:10:00|17752.09|17752.09|17748.72|17748.72|17752.09|17752.09|17748.72|17748.72|0
1605690610000|2020-11-18 09:10:10|17749.12|17749.12|17748.72|17748.72|17749.12|17749.12|17748.72|17748.72|0
1605690620000|2020-11-18 09:10:20|17751.54|17751.54|17751.54|17751.54|17751.54|17751.54|17751.54|17751.54|0
1605690630000|2020-11-18 09:10:30|17752.25|17752.25|17753.99|17753.99|17753.99|17753.99|17752.25|17752.25|0
1605690640000|2020-11-18 09:10:40|17754.7|17754.7|17753.59|17753.59|17755.6|17755.6|17752.78|17752.78|0
1605690650000|2020-11-18 09:10:50|17754.1|17754.1|17755.02|17755.02|17755.02|17755.02|17750.87|17750.87|0
1605690660000|2020-11-18 09:11:00|17756.38|17756.38|17757.29|17757.29|17757.29|17757.29|17756.38|17756.38|0
1605690670000|2020-11-18 09:11:10|17756.84|17756.84|17756.84|17756.84|17756.84|17756.84|17756.84|17756.84|0
1605690680000|2020-11-18 09:11:20|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|0
1605690690000|2020-11-18 09:11:30|17754.65|17754.65|17753.74|17753.74|17754.65|17754.65|17753.74|17753.74|0
1605690700000|2020-11-18 09:11:40|17752.93|17752.93|17752.07|17752.07|17752.93|17752.93|17752.07|17752.07|0
1605690710000|2020-11-18 09:11:50|17752.52|17752.52|17751.71|17751.71|17752.52|17752.52|17751.71|17751.71|0
1605690720000|2020-11-18 09:12:00|17752.5|17752.5|17753.71|17753.71|17753.71|17753.71|17752.5|17752.5|0
1605690730000|2020-11-18 09:12:10|17756.54|17756.54|17755.52|17755.52|17756.54|17756.54|17755.52|17755.52|0
1605690740000|2020-11-18 09:12:20|17755.27|17755.27|17755.67|17755.67|17755.67|17755.67|17755.27|17755.27|0
1605690760000|2020-11-18 09:12:40|17755.4|17755.4|17753.52|17753.52|17755.4|17755.4|17753.52|17753.52|0
1605690780000|2020-11-18 09:13:00|17750.7|17750.7|17746.97|17746.97|17750.7|17750.7|17746.97|17746.97|0
1605690790000|2020-11-18 09:13:10|17747.42|17747.42|17747.42|17747.42|17747.42|17747.42|17747.42|17747.42|0
1605690800000|2020-11-18 09:13:20|17744.6|17744.6|17744.34|17744.34|17744.6|17744.6|17744.34|17744.34|0
1605690810000|2020-11-18 09:13:30|17741.51|17741.51|17740.73|17740.73|17741.51|17741.51|17740.73|17740.73|0
1605690820000|2020-11-18 09:13:40|17743.55|17743.55|17743.55|17743.55|17743.55|17743.55|17743.55|17743.55|0
1605690830000|2020-11-18 09:13:50|17743.96|17743.96|17744.36|17744.36|17744.36|17744.36|17743.96|17743.96|0
1605690840000|2020-11-18 09:14:00|17743.96|17743.96|17741.34|17741.34|17743.96|17743.96|17741.34|17741.34|0
1605690850000|2020-11-18 09:14:10|17740.94|17740.94|17740.94|17740.94|17740.94|17740.94|17740.94|17740.94|0
1605690870000|2020-11-18 09:14:30|17735.29|17735.29|17734.26|17734.26|17735.29|17735.29|17734.26|17734.26|0
1605690890000|2020-11-18 09:14:50|17734.71|17734.71|17734.26|17734.26|17734.71|17734.71|17734.26|17734.26|0
1605690910000|2020-11-18 09:15:10|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|0
1605690920000|2020-11-18 09:15:20|17734.07|17734.07|17734.07|17734.07|17734.07|17734.07|17734.07|17734.07|0
1605690940000|2020-11-18 09:15:40|17734.47|17734.47|17734.88|17734.88|17734.88|17734.88|17734.47|17734.47|0
1605690950000|2020-11-18 09:15:50|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|0
1605690960000|2020-11-18 09:16:00|17735.73|17735.73|17735.28|17735.28|17735.73|17735.73|17735.28|17735.28|0
1605690970000|2020-11-18 09:16:10|17732.44|17732.44|17732.03|17732.03|17732.93|17732.93|17732.03|17732.03|0
1605690980000|2020-11-18 09:16:20|17732.84|17732.84|17733.83|17733.83|17733.83|17733.83|17732.84|17732.84|0
1605690990000|2020-11-18 09:16:30|17731|17731|17733.05|17733.05|17733.05|17733.05|17731|17731|0
1605691030000|2020-11-18 09:17:10|17735.87|17735.87|17739.37|17739.37|17739.37|17739.37|17735.87|17735.87|0
1605691040000|2020-11-18 09:17:20|17737.43|17737.43|17738.79|17738.79|17738.79|17738.79|17737.43|17737.43|0
1605691070000|2020-11-18 09:17:50|17735.97|17735.97|17735.97|17735.97|17735.97|17735.97|17735.97|17735.97|0
1605691080000|2020-11-18 09:18:00|17733.14|17733.14|17731.93|17731.93|17733.55|17733.55|17731.93|17731.93|0
1605691090000|2020-11-18 09:18:10|17731.22|17731.22|17729.26|17729.26|17731.22|17731.22|17729.26|17729.26|0
1605691100000|2020-11-18 09:18:20|17728.05|17728.05|17727|17727|17728.05|17728.05|17727|17727|0
1605691110000|2020-11-18 09:18:30|17729.83|17729.83|17729.37|17729.37|17729.83|17729.83|17729.37|17729.37|0
1605691120000|2020-11-18 09:18:40|17729.78|17729.78|17730.23|17730.23|17730.23|17730.23|17729.78|17729.78|0
1605691130000|2020-11-18 09:18:50|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|17729.83|0
1605691140000|2020-11-18 09:19:00|17730.23|17730.23|17729.78|17729.78|17730.23|17730.23|17729.78|17729.78|0
1605691170000|2020-11-18 09:19:30|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|0
1605691180000|2020-11-18 09:19:40|17726.05|17726.05|17726.95|17726.95|17726.95|17726.95|17726.05|17726.05|0
1605691260000|2020-11-18 09:21:00|17727.36|17727.36|17727.36|17727.36|17727.36|17727.36|17727.36|17727.36|0
1605691280000|2020-11-18 09:21:20|17727.61|17727.61|17726.83|17726.83|17728.29|17728.29|17726.83|17726.83|0
1605691290000|2020-11-18 09:21:30|17727.24|17727.24|17722.85|17722.85|17727.24|17727.24|17722.6|17722.6|0
1605691300000|2020-11-18 09:21:40|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|0
1605691310000|2020-11-18 09:21:50|17725.22|17725.22|17725.22|17725.22|17725.22|17725.22|17725.22|17725.22|0
1605691320000|2020-11-18 09:22:00|17724.97|17724.97|17726.4|17726.4|17726.89|17726.89|17724.97|17724.97|0
1605691340000|2020-11-18 09:22:20|17726.14|17726.14|17726.4|17726.4|17726.4|17726.4|17726.14|17726.14|0
1605691350000|2020-11-18 09:22:30|17729.22|17729.22|17729.22|17729.22|17729.22|17729.22|17729.22|17729.22|0
1605691360000|2020-11-18 09:22:40|17727.86|17727.86|17727.86|17727.86|17727.86|17727.86|17727.86|17727.86|0
1605691370000|2020-11-18 09:22:50|17727.58|17727.58|17728.04|17728.04|17728.04|17728.04|17727.58|17727.58|0
1605691390000|2020-11-18 09:23:10|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|0
1605691400000|2020-11-18 09:23:20|17727.99|17727.99|17727.99|17727.99|17727.99|17727.99|17727.99|17727.99|0
1605691410000|2020-11-18 09:23:30|17727.54|17727.54|17725.16|17725.16|17727.99|17727.99|17725.16|17725.16|0
1605691420000|2020-11-18 09:23:40|17725.62|17725.62|17725.62|17725.62|17725.62|17725.62|17725.62|17725.62|0
1605691430000|2020-11-18 09:23:50|17725.21|17725.21|17723.54|17723.54|17725.21|17725.21|17723.54|17723.54|0
1605691440000|2020-11-18 09:24:00|17722.12|17722.12|17718.78|17718.78|17722.12|17722.12|17718.78|17718.78|0
1605691450000|2020-11-18 09:24:10|17719.06|17719.06|17719.61|17719.61|17719.61|17719.61|17719.06|17719.06|0
1605691470000|2020-11-18 09:24:30|17720.72|17720.72|17720.72|17720.72|17720.72|17720.72|17720.72|17720.72|0
1605691480000|2020-11-18 09:24:40|17720.96|17720.96|17721.67|17721.67|17721.67|17721.67|17720.96|17720.96|0
1605691490000|2020-11-18 09:24:50|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|0
1605691520000|2020-11-18 09:25:20|17722.91|17722.91|17724.48|17724.48|17724.48|17724.48|17722.91|17722.91|0
1605691530000|2020-11-18 09:25:30|17724.88|17724.88|17722.06|17722.06|17724.88|17724.88|17722.06|17722.06|0
1605691560000|2020-11-18 09:26:00|17722.32|17722.32|17722.58|17722.58|17722.58|17722.58|17722.32|17722.32|0
1605691570000|2020-11-18 09:26:10|17723.29|17723.29|17726.92|17726.92|17726.92|17726.92|17723.29|17723.29|0
1605691590000|2020-11-18 09:26:30|17726.47|17726.47|17725.56|17725.56|17726.47|17726.47|17725.56|17725.56|0
1605691600000|2020-11-18 09:26:40|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|0
1605691620000|2020-11-18 09:27:00|17720.44|17720.44|17720.44|17720.44|17720.44|17720.44|17720.44|17720.44|0
1605691640000|2020-11-18 09:27:20|17720.69|17720.69|17720.69|17720.69|17720.69|17720.69|17720.69|17720.69|0
1605691660000|2020-11-18 09:27:40|17721.1|17721.1|17717.67|17717.67|17721.1|17721.1|17717.67|17717.67|0
1605691670000|2020-11-18 09:27:50|17717.22|17717.22|17716.31|17716.31|17717.22|17717.22|17716.31|17716.31|0
1605691690000|2020-11-18 09:28:10|17716.81|17716.81|17717.26|17717.26|17717.26|17717.26|17716.81|17716.81|0
1605691700000|2020-11-18 09:28:20|17717.51|17717.51|17720.99|17720.99|17723.56|17723.56|17717.51|17717.51|0
1605691710000|2020-11-18 09:28:30|17720.54|17720.54|17722.96|17722.96|17722.96|17722.96|17720.13|17720.13|0
1605691720000|2020-11-18 09:28:40|17723.45|17723.45|17723.45|17723.45|17723.45|17723.45|17723.45|17723.45|0
1605691750000|2020-11-18 09:29:10|17726.27|17726.27|17726.23|17726.23|17726.68|17726.68|17726.23|17726.23|0
1605691760000|2020-11-18 09:29:20|17725.82|17725.82|17725.82|17725.82|17725.82|17725.82|17725.82|17725.82|0
1605691790000|2020-11-18 09:29:50|17725.3|17725.3|17728.78|17728.78|17730.04|17730.04|17725.3|17725.3|0
1605691800000|2020-11-18 09:30:00|17729.23|17729.23|17729.28|17729.28|17729.28|17729.28|17728.83|17728.83|0
1605691810000|2020-11-18 09:30:10|17726.46|17726.46|17723.63|17723.63|17726.46|17726.46|17723.63|17723.63|0
1605691820000|2020-11-18 09:30:20|17724.09|17724.09|17723.28|17723.28|17724.09|17724.09|17723.05|17723.05|0
1605691830000|2020-11-18 09:30:30|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|0
1605691840000|2020-11-18 09:30:40|17722.87|17722.87|17720.09|17720.09|17722.87|17722.87|17720.09|17720.09|0
1605691850000|2020-11-18 09:30:50|17719.82|17719.82|17719.82|17719.82|17719.82|17719.82|17719.82|17719.82|0
1605691860000|2020-11-18 09:31:00|17720.22|17720.22|17720.63|17720.63|17720.63|17720.63|17719.82|17719.82|0
1605691870000|2020-11-18 09:31:10|17720.35|17720.35|17719.42|17719.42|17720.35|17720.35|17719.42|17719.42|0
1605691880000|2020-11-18 09:31:20|17719.83|17719.83|17719.83|17719.83|17719.83|17719.83|17719.83|17719.83|0
1605691890000|2020-11-18 09:31:30|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|0
1605691900000|2020-11-18 09:31:40|17723.06|17723.06|17723.06|17723.06|17723.06|17723.06|17723.06|17723.06|0
1605691910000|2020-11-18 09:31:50|17722.73|17722.73|17722.5|17722.5|17722.73|17722.73|17722.5|17722.5|0
1605691920000|2020-11-18 09:32:00|17721.95|17721.95|17719.13|17719.13|17721.95|17721.95|17719.13|17719.13|0
1605691950000|2020-11-18 09:32:30|17718.67|17718.67|17718.67|17718.67|17718.67|17718.67|17718.67|17718.67|0
1605691960000|2020-11-18 09:32:40|17715.85|17715.85|17715.85|17715.85|17715.85|17715.85|17715.85|17715.85|0
1605691990000|2020-11-18 09:33:10|17718.67|17718.67|17719.08|17719.08|17719.08|17719.08|17718.67|17718.67|0
1605692030000|2020-11-18 09:33:50|17719.86|17719.86|17718.17|17718.17|17720.12|17720.12|17718.17|17718.17|0
1605692040000|2020-11-18 09:34:00|17717.39|17717.39|17717.69|17717.69|17718.2|17718.2|17717.39|17717.39|0
1605692050000|2020-11-18 09:34:10|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|0
1605692060000|2020-11-18 09:34:20|17717.38|17717.38|17717.79|17717.79|17717.79|17717.79|17717.38|17717.38|0
1605692070000|2020-11-18 09:34:30|17717.38|17717.38|17714.56|17714.56|17717.38|17717.38|17714.56|17714.56|0
1605692080000|2020-11-18 09:34:40|17714.1|17714.1|17713.32|17713.32|17714.1|17714.1|17713.32|17713.32|0
1605692090000|2020-11-18 09:34:50|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|0
1605692100000|2020-11-18 09:35:00|17711.94|17711.94|17712.34|17712.34|17712.34|17712.34|17711.94|17711.94|0
1605692110000|2020-11-18 09:35:10|17711.89|17711.89|17712.29|17712.29|17712.29|17712.29|17711.89|17711.89|0
1605692130000|2020-11-18 09:35:30|17712.07|17712.07|17712.07|17712.07|17712.07|17712.07|17712.07|17712.07|0
1605692140000|2020-11-18 09:35:40|17711.85|17711.85|17711.85|17711.85|17711.85|17711.85|17711.85|17711.85|0
1605692170000|2020-11-18 09:36:10|17717.5|17717.5|17713.96|17713.96|17717.5|17717.5|17713.96|17713.96|0
1605692180000|2020-11-18 09:36:20|17714.22|17714.22|17712.8|17712.8|17714.22|17714.22|17712.8|17712.8|0
1605692190000|2020-11-18 09:36:30|17712.55|17712.55|17713.23|17713.23|17713.23|17713.23|17712.55|17712.55|0
1605692200000|2020-11-18 09:36:40|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|0
1605692230000|2020-11-18 09:37:10|17710|17710|17711.89|17711.89|17711.89|17711.89|17710|17710|0
1605692250000|2020-11-18 09:37:30|17712.15|17712.15|17711.04|17711.04|17712.4|17712.4|17711.04|17711.04|0
1605692260000|2020-11-18 09:37:40|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|0
1605692280000|2020-11-18 09:38:00|17710.23|17710.23|17707.41|17707.41|17710.23|17710.23|17707.41|17707.41|0
1605692290000|2020-11-18 09:38:10|17707.86|17707.86|17709.22|17709.22|17709.22|17709.22|17707.86|17707.86|0
1605692300000|2020-11-18 09:38:20|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|17712.04|0
1605692310000|2020-11-18 09:38:30|17711.55|17711.55|17711.1|17711.1|17711.55|17711.55|17711.1|17711.1|0
1605692320000|2020-11-18 09:38:40|17710.65|17710.65|17710.65|17710.65|17710.65|17710.65|17710.65|17710.65|0
1605692330000|2020-11-18 09:38:50|17710.39|17710.39|17710.39|17710.39|17710.39|17710.39|17710.39|17710.39|0
1605692340000|2020-11-18 09:39:00|17711.3|17711.3|17713.41|17713.41|17714.12|17714.12|17711.3|17711.3|0
1605692350000|2020-11-18 09:39:10|17714.22|17714.22|17714.76|17714.76|17714.76|17714.76|17714.22|17714.22|0
1605692360000|2020-11-18 09:39:20|17715.16|17715.16|17712.34|17712.34|17715.16|17715.16|17712.34|17712.34|0
1605692380000|2020-11-18 09:39:40|17712.59|17712.59|17707.35|17707.35|17713.71|17713.71|17707.35|17707.35|0
1605692390000|2020-11-18 09:39:50|17707.09|17707.09|17707.09|17707.09|17707.09|17707.09|17707.09|17707.09|0
1605692400000|2020-11-18 09:40:00|17707.8|17707.8|17705.22|17705.22|17707.8|17707.8|17704.97|17704.97|0
1605692410000|2020-11-18 09:40:10|17705.67|17705.67|17705.67|17705.67|17705.67|17705.67|17705.67|17705.67|0
1605692420000|2020-11-18 09:40:20|17706.58|17706.58|17710.94|17710.94|17710.94|17710.94|17706.58|17706.58|0
1605692430000|2020-11-18 09:40:30|17711.75|17711.75|17711.35|17711.35|17711.75|17711.75|17711.35|17711.35|0
1605692440000|2020-11-18 09:40:40|17708.52|17708.52|17708.52|17708.52|17708.52|17708.52|17708.52|17708.52|0
1605692450000|2020-11-18 09:40:50|17709.23|17709.23|17710.3|17710.3|17710.3|17710.3|17709.23|17709.23|0
1605692460000|2020-11-18 09:41:00|17710.48|17710.48|17713.3|17713.3|17713.3|17713.3|17710.48|17710.48|0
1605692470000|2020-11-18 09:41:10|17713.53|17713.53|17713.53|17713.53|17713.53|17713.53|17713.53|17713.53|0
1605692480000|2020-11-18 09:41:20|17713.99|17713.99|17713.58|17713.58|17713.99|17713.99|17713.58|17713.58|0
1605692490000|2020-11-18 09:41:30|17712.68|17712.68|17712.68|17712.68|17712.68|17712.68|17712.68|17712.68|0
1605692530000|2020-11-18 09:42:10|17712.42|17712.42|17709.59|17709.59|17712.42|17712.42|17709.59|17709.59|0
1605692540000|2020-11-18 09:42:20|17708.88|17708.88|17707.36|17707.36|17708.88|17708.88|17707.36|17707.36|0
1605692550000|2020-11-18 09:42:30|17706.91|17706.91|17703.82|17703.82|17706.91|17706.91|17703.37|17703.37|0
1605692560000|2020-11-18 09:42:40|17705.24|17705.24|17705.24|17705.24|17705.24|17705.24|17705.24|17705.24|0
1605692570000|2020-11-18 09:42:50|17705.69|17705.69|17705.24|17705.24|17705.69|17705.69|17705.24|17705.24|0
1605692590000|2020-11-18 09:43:10|17708.07|17708.07|17708.52|17708.52|17708.52|17708.52|17708.07|17708.07|0
1605692600000|2020-11-18 09:43:20|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|0
1605692630000|2020-11-18 09:43:50|17705.83|17705.83|17703.69|17703.69|17705.83|17705.83|17703.24|17703.24|0
1605692640000|2020-11-18 09:44:00|17704.6|17704.6|17704.34|17704.34|17705.05|17705.05|17704.34|17704.34|0
1605692650000|2020-11-18 09:44:10|17704.86|17704.86|17704.86|17704.86|17704.86|17704.86|17704.86|17704.86|0
1605692660000|2020-11-18 09:44:20|17704.41|17704.41|17706.52|17706.52|17707.23|17707.23|17704.41|17704.41|0
1605692670000|2020-11-18 09:44:30|17706.07|17706.07|17703.25|17703.25|17706.07|17706.07|17703.25|17703.25|0
1605692710000|2020-11-18 09:45:10|17706.07|17706.07|17706.07|17706.07|17706.07|17706.07|17706.07|17706.07|0
1605692720000|2020-11-18 09:45:20|17708.9|17708.9|17707.97|17707.97|17708.9|17708.9|17707.97|17707.97|0
1605692730000|2020-11-18 09:45:30|17708.2|17708.2|17708.91|17708.91|17708.91|17708.91|17707.75|17707.75|0
1605692740000|2020-11-18 09:45:40|17708.65|17708.65|17708.88|17708.88|17708.88|17708.88|17708.65|17708.65|0
1605692760000|2020-11-18 09:46:00|17709.11|17709.11|17709.11|17709.11|17709.11|17709.11|17709.11|17709.11|0
1605692790000|2020-11-18 09:46:30|17709.52|17709.52|17710.35|17710.35|17710.35|17710.35|17709.52|17709.52|0
1605692820000|2020-11-18 09:47:00|17710.75|17710.75|17711|17711|17711|17711|17710.75|17710.75|0
1605692830000|2020-11-18 09:47:10|17711.45|17711.45|17712.16|17712.16|17712.61|17712.61|17711.45|17711.45|0
1605692840000|2020-11-18 09:47:20|17711.71|17711.71|17711.45|17711.45|17712.56|17712.56|17711.45|17711.45|0
1605692860000|2020-11-18 09:47:40|17710.67|17710.67|17710.67|17710.67|17710.67|17710.67|17710.67|17710.67|0
1605692910000|2020-11-18 09:48:30|17713.49|17713.49|17713.09|17713.09|17713.49|17713.49|17713.09|17713.09|0
1605692920000|2020-11-18 09:48:40|17710.26|17710.26|17710.26|17710.26|17710.26|17710.26|17710.26|17710.26|0
1605692940000|2020-11-18 09:49:00|17710.52|17710.52|17703.62|17703.62|17712.09|17712.09|17703.62|17703.62|0
1605692950000|2020-11-18 09:49:10|17702.91|17702.91|17702.69|17702.69|17703.41|17703.41|17702.69|17702.69|0
1605692960000|2020-11-18 09:49:20|17703.15|17703.15|17705.93|17705.93|17705.93|17705.93|17703.15|17703.15|0
1605692970000|2020-11-18 09:49:30|17706.64|17706.64|17707.55|17707.55|17707.55|17707.55|17706.64|17706.64|0
1605692980000|2020-11-18 09:49:40|17706.84|17706.84|17706.84|17706.84|17706.84|17706.84|17706.84|17706.84|0
1605692990000|2020-11-18 09:49:50|17707.07|17707.07|17706.64|17706.64|17707.55|17707.55|17706.64|17706.64|0
1605693000000|2020-11-18 09:50:00|17705.93|17705.93|17706.86|17706.86|17706.86|17706.86|17705.93|17705.93|0
1605693010000|2020-11-18 09:50:10|17706.46|17706.46|17712.7|17712.7|17712.7|17712.7|17706.46|17706.46|0
1605693020000|2020-11-18 09:50:20|17712.3|17712.3|17712.41|17712.41|17712.41|17712.41|17712.3|17712.3|0
1605693050000|2020-11-18 09:50:50|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|0
1605693070000|2020-11-18 09:51:10|17708.87|17708.87|17711.7|17711.7|17711.7|17711.7|17708.87|17708.87|0
1605693080000|2020-11-18 09:51:20|17712.1|17712.1|17712.81|17712.81|17713.22|17713.22|17712.1|17712.1|0
1605693090000|2020-11-18 09:51:30|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|0
1605693120000|2020-11-18 09:52:00|17718.06|17718.06|17718.63|17718.63|17719.08|17719.08|17718.06|17718.06|0
1605693130000|2020-11-18 09:52:10|17719.08|17719.08|17721.51|17721.51|17721.51|17721.51|17719.08|17719.08|0
1605693140000|2020-11-18 09:52:20|17722.49|17722.49|17722.04|17722.04|17722.49|17722.49|17722.04|17722.04|0
1605693150000|2020-11-18 09:52:30|17722.29|17722.29|17719.21|17719.21|17724.17|17724.17|17719.21|17719.21|0
1605693160000|2020-11-18 09:52:40|17722.03|17722.03|17723.42|17723.42|17723.42|17723.42|17722.03|17722.03|0
1605693180000|2020-11-18 09:53:00|17723.68|17723.68|17723.2|17723.2|17723.91|17723.91|17723.2|17723.2|0
1605693190000|2020-11-18 09:53:10|17722.95|17722.95|17723.2|17723.2|17723.2|17723.2|17722.95|17722.95|0
1605693200000|2020-11-18 09:53:20|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|0
1605693210000|2020-11-18 09:53:30|17720.13|17720.13|17720.13|17720.13|17720.13|17720.13|17720.13|17720.13|0
1605693220000|2020-11-18 09:53:40|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|0
1605693240000|2020-11-18 09:54:00|17718.81|17718.81|17717.65|17717.65|17718.81|17718.81|17717.65|17717.65|0
1605693250000|2020-11-18 09:54:10|17718.1|17718.1|17723.69|17723.69|17723.69|17723.69|17717.64|17717.64|0
1605693260000|2020-11-18 09:54:20|17726.52|17726.52|17726.52|17726.52|17726.52|17726.52|17726.52|17726.52|0
1605693280000|2020-11-18 09:54:40|17725.81|17725.81|17726.52|17726.52|17726.52|17726.52|17725.81|17725.81|0
1605693290000|2020-11-18 09:54:50|17727.01|17727.01|17723.69|17723.69|17727.25|17727.25|17723.69|17723.69|0
1605693300000|2020-11-18 09:55:00|17723.95|17723.95|17729.99|17729.99|17729.99|17729.99|17723.95|17723.95|0
1605693310000|2020-11-18 09:55:10|17730.21|17730.21|17730.21|17730.21|17730.21|17730.21|17730.21|17730.21|0
1605693320000|2020-11-18 09:55:20|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|0
1605693340000|2020-11-18 09:55:40|17730.44|17730.44|17726.75|17726.75|17730.44|17730.44|17726.75|17726.75|0
1605693350000|2020-11-18 09:55:50|17726.51|17726.51|17729.07|17729.07|17729.07|17729.07|17726|17726|0
1605693360000|2020-11-18 09:56:00|17728.82|17728.82|17731.53|17731.53|17731.64|17731.64|17728.82|17728.82|0
1605693380000|2020-11-18 09:56:20|17728.71|17728.71|17728.71|17728.71|17728.71|17728.71|17728.71|17728.71|0
1605693390000|2020-11-18 09:56:30|17728.44|17728.44|17725.36|17725.36|17728.44|17728.44|17725.36|17725.36|0
1605693410000|2020-11-18 09:56:50|17725.77|17725.77|17727.7|17727.7|17727.7|17727.7|17724.87|17724.87|0
1605693430000|2020-11-18 09:57:10|17728.15|17728.15|17728.15|17728.15|17728.15|17728.15|17728.15|17728.15|0
1605693440000|2020-11-18 09:57:20|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|0
1605693450000|2020-11-18 09:57:30|17729.12|17729.12|17728.86|17728.86|17729.12|17729.12|17728.86|17728.86|0
1605693480000|2020-11-18 09:58:00|17728.15|17728.15|17727.89|17727.89|17728.15|17728.15|17727.89|17727.89|0
1605693490000|2020-11-18 09:58:10|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|0
1605693520000|2020-11-18 09:58:40|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|0
1605693530000|2020-11-18 09:58:50|17721.43|17721.43|17720.52|17720.52|17721.43|17721.43|17720.26|17720.26|0
1605693550000|2020-11-18 09:59:10|17720.78|17720.78|17720.78|17720.78|17720.78|17720.78|17720.78|17720.78|0
1605693580000|2020-11-18 09:59:40|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|0
1605693600000|2020-11-18 10:00:00|17724.06|17724.06|17724.06|17724.06|17724.06|17724.06|17724.06|17724.06|0
1605693610000|2020-11-18 10:00:10|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|0
1605693630000|2020-11-18 10:00:30|17722.36|17722.36|17721.55|17721.55|17722.36|17722.36|17721.55|17721.55|0
1605693650000|2020-11-18 10:00:50|17727.2|17727.2|17727.2|17727.2|17727.2|17727.2|17727.2|17727.2|0
1605693660000|2020-11-18 10:01:00|17727.7|17727.7|17728.1|17728.1|17728.1|17728.1|17727.7|17727.7|0
1605693670000|2020-11-18 10:01:10|17728.51|17728.51|17728.51|17728.51|17728.51|17728.51|17728.51|17728.51|0
1605693690000|2020-11-18 10:01:30|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|0
1605693700000|2020-11-18 10:01:40|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|0
1605693710000|2020-11-18 10:01:50|17723.97|17723.97|17724.9|17724.9|17724.9|17724.9|17723.97|17723.97|0
1605693720000|2020-11-18 10:02:00|17725.15|17725.15|17725.56|17725.56|17725.56|17725.56|17725.15|17725.15|0
1605693730000|2020-11-18 10:02:10|17725.11|17725.11|17726.72|17726.72|17726.72|17726.72|17725.11|17725.11|0
1605693740000|2020-11-18 10:02:20|17727.18|17727.18|17727.63|17727.63|17727.63|17727.63|17727.18|17727.18|0
1605693760000|2020-11-18 10:02:40|17727.74|17727.74|17729.15|17729.15|17729.15|17729.15|17727.74|17727.74|0
1605693770000|2020-11-18 10:02:50|17729.95|17729.95|17731.35|17731.35|17731.35|17731.35|17729.69|17729.69|0
1605693780000|2020-11-18 10:03:00|17731.81|17731.81|17731.12|17731.12|17731.81|17731.81|17731.12|17731.12|0
1605693790000|2020-11-18 10:03:10|17733.94|17733.94|17732.95|17732.95|17733.94|17733.94|17732.95|17732.95|0
1605693800000|2020-11-18 10:03:20|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|0
1605693810000|2020-11-18 10:03:30|17729.85|17729.85|17729.85|17729.85|17729.85|17729.85|17729.85|17729.85|0
1605693820000|2020-11-18 10:03:40|17729.45|17729.45|17729.45|17729.45|17729.45|17729.45|17729.45|17729.45|0
1605693830000|2020-11-18 10:03:50|17729.04|17729.04|17725.76|17725.76|17729.04|17729.04|17725.76|17725.76|0
1605693840000|2020-11-18 10:04:00|17725.31|17725.31|17725.08|17725.08|17725.31|17725.31|17725.08|17725.08|0
1605693850000|2020-11-18 10:04:10|17722.25|17722.25|17719.69|17719.69|17722.52|17722.52|17719.69|17719.69|0
1605693880000|2020-11-18 10:04:40|17720.6|17720.6|17720.6|17720.6|17720.6|17720.6|17720.6|17720.6|0
1605693900000|2020-11-18 10:05:00|17721.75|17721.75|17720.68|17720.68|17721.75|17721.75|17720.68|17720.68|0
1605693910000|2020-11-18 10:05:10|17721.24|17721.24|17715.59|17715.59|17721.24|17721.24|17715.59|17715.59|0
1605693920000|2020-11-18 10:05:20|17715.18|17715.18|17715.18|17715.18|17715.18|17715.18|17715.18|17715.18|0
1605693930000|2020-11-18 10:05:30|17715.92|17715.92|17715.47|17715.47|17715.92|17715.92|17715.47|17715.47|0
1605693940000|2020-11-18 10:05:40|17715.72|17715.72|17715.72|17715.72|17715.72|17715.72|17715.72|17715.72|0
1605693950000|2020-11-18 10:05:50|17716.17|17716.17|17715.93|17715.93|17716.63|17716.63|17715.93|17715.93|0
1605693960000|2020-11-18 10:06:00|17716.64|17716.64|17723.29|17723.29|17723.29|17723.29|17716.64|17716.64|0
1605693970000|2020-11-18 10:06:10|17723.52|17723.52|17723.52|17723.52|17723.52|17723.52|17723.52|17723.52|0
1605693980000|2020-11-18 10:06:20|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|0
1605693990000|2020-11-18 10:06:30|17726.8|17726.8|17726.34|17726.34|17727.03|17727.03|17725.89|17725.89|0
1605694010000|2020-11-18 10:06:50|17727.05|17727.05|17729.46|17729.46|17729.46|17729.46|17723.81|17723.81|0
1605694020000|2020-11-18 10:07:00|17728.04|17728.04|17719.42|17719.42|17728.04|17728.04|17719.42|17719.42|0
1605694030000|2020-11-18 10:07:10|17719.82|17719.82|17720.28|17720.28|17720.28|17720.28|17719.82|17719.82|0
1605694050000|2020-11-18 10:07:30|17720.02|17720.02|17718.19|17718.19|17720.02|17720.02|17718.19|17718.19|0
1605694060000|2020-11-18 10:07:40|17717.5|17717.5|17717.5|17717.5|17717.5|17717.5|17717.5|17717.5|0
1605694070000|2020-11-18 10:07:50|17723.15|17723.15|17723.6|17723.6|17723.6|17723.6|17723.15|17723.15|0
1605694090000|2020-11-18 10:08:10|17722.7|17722.7|17722.7|17722.7|17723.15|17723.15|17722.7|17722.7|0
1605694100000|2020-11-18 10:08:20|17722.29|17722.29|17722.7|17722.7|17722.7|17722.7|17722.29|17722.29|0
1605694110000|2020-11-18 10:08:30|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|0
1605694130000|2020-11-18 10:08:50|17723.79|17723.79|17723.79|17723.79|17723.79|17723.79|17723.79|17723.79|0
1605694140000|2020-11-18 10:09:00|17724.25|17724.25|17724.25|17724.25|17724.25|17724.25|17724.25|17724.25|0
1605694170000|2020-11-18 10:09:30|17723.79|17723.79|17724.08|17724.08|17724.08|17724.08|17723.55|17723.55|0
1605694190000|2020-11-18 10:09:50|17725.5|17725.5|17725.95|17725.95|17725.95|17725.95|17725.5|17725.5|0
1605694200000|2020-11-18 10:10:00|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|0
1605694210000|2020-11-18 10:10:10|17726|17726|17728.82|17728.82|17728.82|17728.82|17726|17726|0
1605694220000|2020-11-18 10:10:20|17729.08|17729.08|17729.1|17729.1|17729.34|17729.34|17729.08|17729.08|0
1605694230000|2020-11-18 10:10:30|17728.31|17728.31|17727.86|17727.86|17728.77|17728.77|17727.86|17727.86|0
1605694250000|2020-11-18 10:10:50|17730.69|17730.69|17730.23|17730.23|17730.69|17730.69|17730.23|17730.23|0
1605694260000|2020-11-18 10:11:00|17733.06|17733.06|17733.06|17733.06|17733.51|17733.51|17730.69|17730.69|0
1605694270000|2020-11-18 10:11:10|17734.27|17734.27|17734.27|17734.27|17734.27|17734.27|17734.27|17734.27|0
1605694280000|2020-11-18 10:11:20|17734.77|17734.77|17734.77|17734.77|17734.77|17734.77|17734.77|17734.77|0
1605694290000|2020-11-18 10:11:30|17734.53|17734.53|17734.53|17734.53|17734.53|17734.53|17734.53|17734.53|0
1605694300000|2020-11-18 10:11:40|17732.82|17732.82|17732.14|17732.14|17733.05|17733.05|17732.14|17732.14|0
1605694310000|2020-11-18 10:11:50|17731.31|17731.31|17731.31|17731.31|17731.31|17731.31|17731.31|17731.31|0
1605694320000|2020-11-18 10:12:00|17731.77|17731.77|17731.77|17731.77|17731.77|17731.77|17731.77|17731.77|0
1605694330000|2020-11-18 10:12:10|17732.22|17732.22|17732.87|17732.87|17733.13|17733.13|17732.22|17732.22|0
1605694350000|2020-11-18 10:12:30|17733.1|17733.1|17733.1|17733.1|17733.1|17733.1|17733.1|17733.1|0
1605694360000|2020-11-18 10:12:40|17733.36|17733.36|17733.36|17733.36|17733.36|17733.36|17733.36|17733.36|0
1605694370000|2020-11-18 10:12:50|17732.84|17732.84|17732.39|17732.39|17732.84|17732.84|17732.39|17732.39|0
1605694420000|2020-11-18 10:13:40|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|0
1605694430000|2020-11-18 10:13:50|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|0
1605694440000|2020-11-18 10:14:00|17729.07|17729.07|17727.65|17727.65|17729.07|17729.07|17727.42|17727.42|0
1605694460000|2020-11-18 10:14:20|17727.38|17727.38|17724.83|17724.83|17727.65|17727.65|17724.83|17724.83|0
1605694470000|2020-11-18 10:14:30|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|0
1605694480000|2020-11-18 10:14:40|17725.46|17725.46|17725.46|17725.46|17725.46|17725.46|17725.46|17725.46|0
1605694490000|2020-11-18 10:14:50|17728.29|17728.29|17728.29|17728.29|17728.29|17728.29|17728.29|17728.29|0
1605694500000|2020-11-18 10:15:00|17727.84|17727.84|17725.01|17725.01|17727.84|17727.84|17725.01|17725.01|0
1605694520000|2020-11-18 10:15:20|17725.27|17725.27|17726.81|17726.81|17726.81|17726.81|17725.27|17725.27|0
1605694530000|2020-11-18 10:15:30|17727.52|17727.52|17727.78|17727.78|17727.78|17727.78|17727.52|17727.52|0
1605694540000|2020-11-18 10:15:40|17728.03|17728.03|17727.47|17727.47|17728.03|17728.03|17727.47|17727.47|0
1605694560000|2020-11-18 10:16:00|17727.24|17727.24|17726.74|17726.74|17727.24|17727.24|17726.33|17726.33|0
1605694570000|2020-11-18 10:16:10|17727.64|17727.64|17727.12|17727.12|17727.64|17727.64|17727.12|17727.12|0
1605694580000|2020-11-18 10:16:20|17726.67|17726.67|17726.22|17726.22|17726.67|17726.67|17726.22|17726.22|0
1605694590000|2020-11-18 10:16:30|17725.51|17725.51|17725.04|17725.04|17725.51|17725.51|17725.04|17725.04|0
1605694600000|2020-11-18 10:16:40|17724.77|17724.77|17724.72|17724.72|17724.77|17724.77|17724.49|17724.49|0
1605694620000|2020-11-18 10:17:00|17724.01|17724.01|17723.3|17723.3|17724.01|17724.01|17723.3|17723.3|0
1605694630000|2020-11-18 10:17:10|17724.01|17724.01|17730.82|17730.82|17730.82|17730.82|17724.01|17724.01|0
1605694640000|2020-11-18 10:17:20|17730.58|17730.58|17730.58|17730.58|17730.58|17730.58|17730.58|17730.58|0
1605694650000|2020-11-18 10:17:30|17730.81|17730.81|17726.9|17726.9|17730.81|17730.81|17726.67|17726.67|0
1605694670000|2020-11-18 10:17:50|17727.15|17727.15|17726.9|17726.9|17728.38|17728.38|17726.9|17726.9|0
1605694690000|2020-11-18 10:18:10|17727.64|17727.64|17727.64|17727.64|17727.64|17727.64|17727.64|17727.64|0
1605694710000|2020-11-18 10:18:30|17727.19|17727.19|17726.7|17726.7|17727.19|17727.19|17726.7|17726.7|0
1605694720000|2020-11-18 10:18:40|17729.52|17729.52|17731.55|17731.55|17731.55|17731.55|17729.52|17729.52|0
1605694740000|2020-11-18 10:19:00|17731.81|17731.81|17731.81|17731.81|17731.81|17731.81|17731.81|17731.81|0
1605694750000|2020-11-18 10:19:10|17732.33|17732.33|17732.33|17732.33|17732.33|17732.33|17732.33|17732.33|0
1605694770000|2020-11-18 10:19:30|17731.81|17731.81|17728.98|17728.98|17731.81|17731.81|17728.98|17728.98|0
1605694780000|2020-11-18 10:19:40|17728.53|17728.53|17727.11|17727.11|17728.53|17728.53|17727.11|17727.11|0
1605694790000|2020-11-18 10:19:50|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|0
1605694800000|2020-11-18 10:20:00|17724.01|17724.01|17723.6|17723.6|17724.01|17724.01|17723.6|17723.6|0
1605694810000|2020-11-18 10:20:10|17723.88|17723.88|17723.88|17723.88|17723.88|17723.88|17723.88|17723.88|0
1605694820000|2020-11-18 10:20:20|17723.09|17723.09|17722.3|17722.3|17723.09|17723.09|17722.3|17722.3|0
1605694830000|2020-11-18 10:20:30|17722.75|17722.75|17722.75|17722.75|17722.75|17722.75|17722.75|17722.75|0
1605694870000|2020-11-18 10:21:10|17722.3|17722.3|17722.3|17722.3|17722.3|17722.3|17722.3|17722.3|0
1605694890000|2020-11-18 10:21:30|17721.74|17721.74|17723.76|17723.76|17723.76|17723.76|17720.93|17720.93|0
1605694900000|2020-11-18 10:21:40|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|17723.05|0
1605694910000|2020-11-18 10:21:50|17723.95|17723.95|17723.95|17723.95|17723.95|17723.95|17723.05|17723.05|0
1605694940000|2020-11-18 10:22:20|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|0
1605694960000|2020-11-18 10:22:40|17724.76|17724.76|17724.76|17724.76|17724.76|17724.76|17724.76|17724.76|0
1605694980000|2020-11-18 10:23:00|17724.25|17724.25|17723.05|17723.05|17724.25|17724.25|17723.05|17723.05|0
1605695000000|2020-11-18 10:23:20|17725.87|17725.87|17725.87|17725.87|17725.87|17725.87|17725.87|17725.87|0
1605695010000|2020-11-18 10:23:30|17726.32|17726.32|17726.32|17726.32|17726.32|17726.32|17726.32|17726.32|0
1605695030000|2020-11-18 10:23:50|17726.73|17726.73|17730.19|17730.19|17730.19|17730.19|17726.68|17726.68|0
1605695040000|2020-11-18 10:24:00|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|0
1605695060000|2020-11-18 10:24:20|17733.79|17733.79|17733.79|17733.79|17733.79|17733.79|17733.79|17733.79|0
1605695070000|2020-11-18 10:24:30|17734.25|17734.25|17734.7|17734.7|17734.7|17734.7|17734.25|17734.25|0
1605695090000|2020-11-18 10:24:50|17735.39|17735.39|17737.71|17737.71|17737.71|17737.71|17735.39|17735.39|0
1605695100000|2020-11-18 10:25:00|17737.95|17737.95|17738.25|17738.25|17738.25|17738.25|17737.7|17737.7|0
1605695110000|2020-11-18 10:25:10|17737.8|17737.8|17737.8|17737.8|17737.8|17737.8|17737.8|17737.8|0
1605695160000|2020-11-18 10:26:00|17737.34|17737.34|17737.34|17737.34|17737.34|17737.34|17737.34|17737.34|0
1605695180000|2020-11-18 10:26:20|17737.07|17737.07|17732.41|17732.41|17737.07|17737.07|17732.41|17732.41|0
1605695190000|2020-11-18 10:26:30|17729.58|17729.58|17729.58|17729.58|17729.58|17729.58|17729.58|17729.58|0
1605695200000|2020-11-18 10:26:40|17729.33|17729.33|17729.33|17729.33|17729.33|17729.33|17729.33|17729.33|0
1605695210000|2020-11-18 10:26:50|17729.07|17729.07|17728.8|17728.8|17729.07|17729.07|17728.8|17728.8|0
1605695220000|2020-11-18 10:27:00|17728.34|17728.34|17728.34|17728.34|17728.34|17728.34|17728.34|17728.34|0
1605695240000|2020-11-18 10:27:20|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|0
1605695250000|2020-11-18 10:27:30|17727.62|17727.62|17727.22|17727.22|17727.62|17727.62|17727.22|17727.22|0
1605695280000|2020-11-18 10:28:00|17728.64|17728.64|17726.3|17726.3|17728.64|17728.64|17726.3|17726.3|0
1605695290000|2020-11-18 10:28:10|17725.39|17725.39|17726.14|17726.14|17727.5|17727.5|17725.39|17725.39|0
1605695300000|2020-11-18 10:28:20|17725.65|17725.65|17725.65|17725.65|17725.65|17725.65|17725.65|17725.65|0
1605695310000|2020-11-18 10:28:30|17725.24|17725.24|17725.24|17725.24|17725.24|17725.24|17725.24|17725.24|0
1605695320000|2020-11-18 10:28:40|17726.15|17726.15|17727.03|17727.03|17727.03|17727.03|17726.15|17726.15|0
1605695330000|2020-11-18 10:28:50|17727.29|17727.29|17727.29|17727.29|17727.29|17727.29|17727.29|17727.29|0
1605695340000|2020-11-18 10:29:00|17724.46|17724.46|17724.92|17724.92|17724.92|17724.92|17724.46|17724.46|0
1605695350000|2020-11-18 10:29:10|17727.74|17727.74|17727.74|17727.74|17727.74|17727.74|17727.74|17727.74|0
1605695360000|2020-11-18 10:29:20|17728.25|17728.25|17728.25|17728.25|17728.25|17728.25|17728.25|17728.25|0
1605695370000|2020-11-18 10:29:30|17728.53|17728.53|17728.53|17728.53|17728.53|17728.53|17728.53|17728.53|0
1605695390000|2020-11-18 10:29:50|17728.25|17728.25|17728.25|17728.25|17728.25|17728.25|17728.25|17728.25|0
1605695400000|2020-11-18 10:30:00|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|0
1605695410000|2020-11-18 10:30:10|17728.2|17728.2|17724.84|17724.84|17728.2|17728.2|17724.44|17724.44|0
1605695420000|2020-11-18 10:30:20|17725.11|17725.11|17723.44|17723.44|17725.11|17725.11|17723.44|17723.44|0
1605695430000|2020-11-18 10:30:30|17722.08|17722.08|17720.88|17720.88|17722.08|17722.08|17720.88|17720.88|0
1605695440000|2020-11-18 10:30:40|17721.29|17721.29|17718.63|17718.63|17721.29|17721.29|17718.63|17718.63|0
1605695460000|2020-11-18 10:31:00|17717.73|17717.73|17717.24|17717.24|17717.73|17717.73|17717.24|17717.24|0
1605695470000|2020-11-18 10:31:10|17717.64|17717.64|17717.64|17717.64|17717.64|17717.64|17717.64|17717.64|0
1605695490000|2020-11-18 10:31:30|17716.81|17716.81|17718.97|17718.97|17722.06|17722.06|17716.81|17716.81|0
1605695500000|2020-11-18 10:31:40|17719.38|17719.38|17718.97|17718.97|17719.38|17719.38|17718.97|17718.97|0
1605695510000|2020-11-18 10:31:50|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|0
1605695520000|2020-11-18 10:32:00|17718.97|17718.97|17715.69|17715.69|17718.97|17718.97|17715.24|17715.24|0
1605695530000|2020-11-18 10:32:10|17714.79|17714.79|17716.66|17716.66|17716.66|17716.66|17714.79|17714.79|0
1605695540000|2020-11-18 10:32:20|17716.44|17716.44|17716.22|17716.22|17716.44|17716.44|17716.22|17716.22|0
1605695550000|2020-11-18 10:32:30|17715.43|17715.43|17713.84|17713.84|17715.43|17715.43|17713.27|17713.27|0
1605695560000|2020-11-18 10:32:40|17715.26|17715.26|17715.66|17715.66|17715.66|17715.66|17715.26|17715.26|0
1605695570000|2020-11-18 10:32:50|17716.11|17716.11|17716.52|17716.52|17716.52|17716.52|17716.11|17716.11|0
1605695580000|2020-11-18 10:33:00|17716.77|17716.77|17713.88|17713.88|17717.17|17717.17|17713.88|17713.88|0
1605695590000|2020-11-18 10:33:10|17713.2|17713.2|17724.05|17724.05|17724.05|17724.05|17712.75|17712.75|0
1605695600000|2020-11-18 10:33:20|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|0
1605695610000|2020-11-18 10:33:30|17723.24|17723.24|17720.94|17720.94|17724.55|17724.55|17720.94|17720.94|0
1605695620000|2020-11-18 10:33:40|17720.48|17720.48|17719.96|17719.96|17720.48|17720.48|17719.96|17719.96|0
1605695630000|2020-11-18 10:33:50|17722.79|17722.79|17724.15|17724.15|17724.15|17724.15|17722.79|17722.79|0
1605695650000|2020-11-18 10:34:10|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|0
1605695660000|2020-11-18 10:34:20|17725.38|17725.38|17725.38|17725.38|17725.38|17725.38|17725.38|17725.38|0
1605695670000|2020-11-18 10:34:30|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|0
1605695680000|2020-11-18 10:34:40|17725.68|17725.68|17725.64|17725.64|17725.68|17725.68|17725.42|17725.42|0
1605695690000|2020-11-18 10:34:50|17725.19|17725.19|17725.19|17725.19|17725.19|17725.19|17725.19|17725.19|0
1605695700000|2020-11-18 10:35:00|17725.08|17725.08|17724.97|17724.97|17725.08|17725.08|17724.97|17724.97|0
1605695710000|2020-11-18 10:35:10|17725.23|17725.23|17728.06|17728.06|17728.06|17728.06|17725.23|17725.23|0
1605695720000|2020-11-18 10:35:20|17727.83|17727.83|17727.83|17727.83|17727.83|17727.83|17727.13|17727.13|0
1605695740000|2020-11-18 10:35:40|17727.59|17727.59|17727.59|17727.59|17727.59|17727.59|17727.59|17727.59|0
1605695760000|2020-11-18 10:36:00|17727.19|17727.19|17724.36|17724.36|17727.19|17727.19|17724.36|17724.36|0
1605695770000|2020-11-18 10:36:10|17723|17723|17723|17723|17723|17723|17723|17723|0
1605695780000|2020-11-18 10:36:20|17723.91|17723.91|17722.49|17722.49|17723.91|17723.91|17722.49|17722.49|0
1605695820000|2020-11-18 10:37:00|17723.01|17723.01|17722.61|17722.61|17723.01|17723.01|17722.61|17722.61|0
1605695830000|2020-11-18 10:37:10|17720.47|17720.47|17717.97|17717.97|17720.47|17720.47|17717.97|17717.97|0
1605695860000|2020-11-18 10:37:40|17718.75|17718.75|17719.66|17719.66|17719.66|17719.66|17718.75|17718.75|0
1605695870000|2020-11-18 10:37:50|17720.37|17720.37|17726.02|17726.02|17726.02|17726.02|17720.37|17720.37|0
1605695880000|2020-11-18 10:38:00|17725.91|17725.91|17726.16|17726.16|17726.16|17726.16|17725.91|17725.91|0
1605695890000|2020-11-18 10:38:10|17726.87|17726.87|17727.38|17727.38|17727.38|17727.38|17726.87|17726.87|0
1605695900000|2020-11-18 10:38:20|17726.92|17726.92|17727.59|17727.59|17727.59|17727.59|17726.92|17726.92|0
1605695910000|2020-11-18 10:38:30|17728.33|17728.33|17728.33|17728.33|17728.33|17728.33|17728.33|17728.33|0
1605695930000|2020-11-18 10:38:50|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|0
1605695940000|2020-11-18 10:39:00|17727.48|17727.48|17734.21|17734.21|17734.21|17734.21|17727.48|17727.48|0
1605695950000|2020-11-18 10:39:10|17734.61|17734.61|17735.78|17735.78|17735.78|17735.78|17734.61|17734.61|0
1605695960000|2020-11-18 10:39:20|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|0
1605695970000|2020-11-18 10:39:30|17741.92|17741.92|17741.92|17741.92|17741.92|17741.92|17741.92|17741.92|0
1605695980000|2020-11-18 10:39:40|17741.66|17741.66|17741.66|17741.66|17741.66|17741.66|17741.66|17741.66|0
1605695990000|2020-11-18 10:39:50|17741.21|17741.21|17740.76|17740.76|17741.21|17741.21|17740.76|17740.76|0
1605696000000|2020-11-18 10:40:00|17740.3|17740.3|17740.3|17740.3|17740.3|17740.3|17740.3|17740.3|0
1605696010000|2020-11-18 10:40:10|17740.57|17740.57|17738.19|17738.19|17740.57|17740.57|17738.19|17738.19|0
1605696040000|2020-11-18 10:40:40|17741.02|17741.02|17743.84|17743.84|17743.84|17743.84|17741.02|17741.02|0
1605696060000|2020-11-18 10:41:00|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|0
1605696080000|2020-11-18 10:41:20|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|0
1605696090000|2020-11-18 10:41:30|17741.12|17741.12|17739.37|17739.37|17741.12|17741.12|17739.37|17739.37|0
1605696100000|2020-11-18 10:41:40|17738.66|17738.66|17738.66|17738.66|17738.66|17738.66|17738.25|17738.25|0
1605696110000|2020-11-18 10:41:50|17737.92|17737.92|17738.41|17738.41|17738.41|17738.41|17737.92|17737.92|0
1605696120000|2020-11-18 10:42:00|17738|17738|17738.41|17738.41|17738.41|17738.41|17738|17738|0
1605696140000|2020-11-18 10:42:20|17737.96|17737.96|17737.96|17737.96|17737.96|17737.96|17737.96|17737.96|0
1605696150000|2020-11-18 10:42:30|17737.73|17737.73|17734.46|17734.46|17737.73|17737.73|17734.46|17734.46|0
1605696160000|2020-11-18 10:42:40|17734.05|17734.05|17734.46|17734.46|17734.46|17734.46|17734.05|17734.05|0
1605696170000|2020-11-18 10:42:50|17734.7|17734.7|17735.89|17735.89|17736.17|17736.17|17734.7|17734.7|0
1605696180000|2020-11-18 10:43:00|17734.98|17734.98|17735.76|17735.76|17735.76|17735.76|17734.98|17734.98|0
1605696190000|2020-11-18 10:43:10|17736.01|17736.01|17736.01|17736.01|17736.01|17736.01|17736.01|17736.01|0
1605696200000|2020-11-18 10:43:20|17736.46|17736.46|17736.46|17736.46|17736.46|17736.46|17736.46|17736.46|0
1605696220000|2020-11-18 10:43:40|17739.29|17739.29|17742.11|17742.11|17742.11|17742.11|17739.29|17739.29|0
1605696230000|2020-11-18 10:43:50|17741.71|17741.71|17742.11|17742.11|17742.11|17742.11|17741.71|17741.71|0
1605696240000|2020-11-18 10:44:00|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|0
1605696250000|2020-11-18 10:44:10|17738.84|17738.84|17738.17|17738.17|17738.84|17738.84|17737.94|17737.94|0
1605696260000|2020-11-18 10:44:20|17737.24|17737.24|17737.24|17737.24|17737.24|17737.24|17737.24|17737.24|0
1605696270000|2020-11-18 10:44:30|17737.01|17737.01|17733.72|17733.72|17737.01|17737.01|17733.72|17733.72|0
1605696280000|2020-11-18 10:44:40|17734.18|17734.18|17733.72|17733.72|17734.63|17734.63|17733.72|17733.72|0
1605696290000|2020-11-18 10:44:50|17734.63|17734.63|17734.63|17734.63|17734.63|17734.63|17734.63|17734.63|0
1605696300000|2020-11-18 10:45:00|17735.08|17735.08|17737.91|17737.91|17737.91|17737.91|17734.83|17734.83|0
1605696310000|2020-11-18 10:45:10|17738.16|17738.16|17740.98|17740.98|17740.98|17740.98|17738.16|17738.16|0
1605696330000|2020-11-18 10:45:30|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|0
1605696340000|2020-11-18 10:45:40|17742.14|17742.14|17742.1|17742.1|17742.14|17742.14|17741.69|17741.69|0
1605696350000|2020-11-18 10:45:50|17741.69|17741.69|17741.44|17741.44|17741.69|17741.69|17741.18|17741.18|0
1605696360000|2020-11-18 10:46:00|17740.98|17740.98|17740.53|17740.53|17741.44|17741.44|17740.53|17740.53|0
1605696370000|2020-11-18 10:46:10|17741.89|17741.89|17741.89|17741.89|17741.89|17741.89|17741.89|17741.89|0
1605696380000|2020-11-18 10:46:20|17741.63|17741.63|17744.46|17744.46|17744.46|17744.46|17741.63|17741.63|0
1605696390000|2020-11-18 10:46:30|17744.74|17744.74|17744.74|17744.74|17744.74|17744.74|17744.74|17744.74|0
1605696410000|2020-11-18 10:46:50|17744.49|17744.49|17743.81|17743.81|17744.49|17744.49|17743.81|17743.81|0
1605696420000|2020-11-18 10:47:00|17744.3|17744.3|17733.9|17733.9|17744.3|17744.3|17733.9|17733.9|0
1605696430000|2020-11-18 10:47:10|17733.65|17733.65|17733.65|17733.65|17733.65|17733.65|17733.65|17733.65|0
1605696440000|2020-11-18 10:47:20|17734.36|17734.36|17734.77|17734.77|17734.77|17734.77|17734.36|17734.36|0
1605696460000|2020-11-18 10:47:40|17735.22|17735.22|17735.22|17735.22|17735.22|17735.22|17735.22|17735.22|0
1605696470000|2020-11-18 10:47:50|17735.99|17735.99|17735.99|17735.99|17735.99|17735.99|17735.99|17735.99|0
1605696480000|2020-11-18 10:48:00|17736.1|17736.1|17735.99|17735.99|17736.1|17736.1|17735.99|17735.99|0
1605696490000|2020-11-18 10:48:10|17736.7|17736.7|17737.43|17737.43|17737.43|17737.43|17736.7|17736.7|0
1605696510000|2020-11-18 10:48:30|17737.96|17737.96|17738.93|17738.93|17738.93|17738.93|17737.96|17737.96|0
1605696520000|2020-11-18 10:48:40|17739.42|17739.42|17739.42|17739.42|17739.42|17739.42|17739.42|17739.42|0
1605696530000|2020-11-18 10:48:50|17739.68|17739.68|17739.93|17739.93|17739.93|17739.93|17739.68|17739.68|0
1605696540000|2020-11-18 10:49:00|17740.21|17740.21|17740.74|17740.74|17741.91|17741.91|17740.21|17740.21|0
1605696550000|2020-11-18 10:49:10|17741.27|17741.27|17741.27|17741.27|17741.27|17741.27|17741.27|17741.27|0
1605696560000|2020-11-18 10:49:20|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|0
1605696570000|2020-11-18 10:49:30|17742.38|17742.38|17742.38|17742.38|17742.38|17742.38|17742.38|17742.38|0
1605696580000|2020-11-18 10:49:40|17743.29|17743.29|17742.38|17742.38|17743.29|17743.29|17742.38|17742.38|0
1605696590000|2020-11-18 10:49:50|17739.56|17739.56|17739.56|17739.56|17740.46|17740.46|17739.56|17739.56|0
1605696600000|2020-11-18 10:50:00|17740.01|17740.01|17740.72|17740.72|17740.72|17740.72|17740.01|17740.01|0
1605696610000|2020-11-18 10:50:10|17737.9|17737.9|17737.63|17737.63|17737.9|17737.9|17737.63|17737.63|0
1605696620000|2020-11-18 10:50:20|17739.06|17739.06|17739.06|17739.06|17739.06|17739.06|17739.06|17739.06|0
1605696630000|2020-11-18 10:50:30|17739.3|17739.3|17741.73|17741.73|17741.73|17741.73|17739.3|17739.3|0
1605696650000|2020-11-18 10:50:50|17742.25|17742.25|17742.25|17742.25|17742.25|17742.25|17742.25|17742.25|0
1605696660000|2020-11-18 10:51:00|17745.07|17745.07|17746.99|17746.99|17746.99|17746.99|17744.17|17744.17|0
1605696670000|2020-11-18 10:51:10|17748.23|17748.23|17748.49|17748.49|17748.49|17748.49|17748.23|17748.23|0
1605696680000|2020-11-18 10:51:20|17749.4|17749.4|17751.72|17751.72|17751.72|17751.72|17749.4|17749.4|0
1605696690000|2020-11-18 10:51:30|17752.55|17752.55|17752.55|17752.55|17752.55|17752.55|17752.55|17752.55|0
1605696700000|2020-11-18 10:51:40|17753.3|17753.3|17752.65|17752.65|17753.3|17753.3|17752.65|17752.65|0
1605696710000|2020-11-18 10:51:50|17751.91|17751.91|17751.72|17751.72|17752.16|17752.16|17750.98|17750.98|0
1605696720000|2020-11-18 10:52:00|17752.43|17752.43|17751.94|17751.94|17752.43|17752.43|17751.94|17751.94|0
1605696730000|2020-11-18 10:52:10|17752.43|17752.43|17752.69|17752.69|17752.69|17752.69|17752.43|17752.43|0
1605696740000|2020-11-18 10:52:20|17752.44|17752.44|17752.19|17752.19|17752.69|17752.69|17752.19|17752.19|0
1605696760000|2020-11-18 10:52:40|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|0
1605696770000|2020-11-18 10:52:50|17751.23|17751.23|17750.44|17750.44|17751.23|17751.23|17750.44|17750.44|0
1605696780000|2020-11-18 10:53:00|17749.99|17749.99|17748.83|17748.83|17749.99|17749.99|17748.83|17748.83|0
1605696790000|2020-11-18 10:53:10|17749.06|17749.06|17748.15|17748.15|17749.06|17749.06|17748.15|17748.15|0
1605696810000|2020-11-18 10:53:30|17747.66|17747.66|17747.11|17747.11|17747.66|17747.66|17747.11|17747.11|0
1605696820000|2020-11-18 10:53:40|17746.83|17746.83|17744.78|17744.78|17746.83|17746.83|17744.78|17744.78|0
1605696830000|2020-11-18 10:53:50|17744.38|17744.38|17744.38|17744.38|17744.38|17744.38|17744.38|17744.38|0
1605696840000|2020-11-18 10:54:00|17742.96|17742.96|17742.7|17742.7|17742.96|17742.96|17742.25|17742.25|0
1605696850000|2020-11-18 10:54:10|17742.15|17742.15|17741.11|17741.11|17744.97|17744.97|17741.11|17741.11|0
1605696860000|2020-11-18 10:54:20|17743.94|17743.94|17741.55|17741.55|17743.94|17743.94|17741.22|17741.22|0
1605696870000|2020-11-18 10:54:30|17741.3|17741.3|17741.75|17741.75|17741.75|17741.75|17741.3|17741.3|0
1605696900000|2020-11-18 10:55:00|17738.93|17738.93|17736.1|17736.1|17738.93|17738.93|17736.1|17736.1|0
1605696920000|2020-11-18 10:55:20|17736.59|17736.59|17735.81|17735.81|17736.59|17736.59|17735.81|17735.81|0
1605696930000|2020-11-18 10:55:30|17734.9|17734.9|17735.36|17735.36|17735.36|17735.36|17734.9|17734.9|0
1605696940000|2020-11-18 10:55:40|17734.95|17734.95|17734.46|17734.46|17734.95|17734.95|17734.46|17734.46|0
1605696950000|2020-11-18 10:55:50|17737.28|17737.28|17737.28|17737.28|17737.28|17737.28|17737.28|17737.28|0
1605696960000|2020-11-18 10:56:00|17737.74|17737.74|17737.74|17737.74|17737.74|17737.74|17737.74|17737.74|0
1605696990000|2020-11-18 10:56:30|17733.63|17733.63|17731.68|17731.68|17733.63|17733.63|17731.68|17731.68|0
1605697000000|2020-11-18 10:56:40|17733.04|17733.04|17733.04|17733.04|17733.04|17733.04|17732.13|17732.13|0
1605697020000|2020-11-18 10:57:00|17732.79|17732.79|17732.09|17732.09|17732.79|17732.79|17732.09|17732.09|0
1605697030000|2020-11-18 10:57:10|17731.64|17731.64|17731.64|17731.64|17731.64|17731.64|17731.64|17731.64|0
1605697040000|2020-11-18 10:57:20|17730.73|17730.73|17732.09|17732.09|17732.09|17732.09|17730.33|17730.33|0
1605697050000|2020-11-18 10:57:30|17731.19|17731.19|17730.04|17730.04|17731.19|17731.19|17729.11|17729.11|0
1605697060000|2020-11-18 10:57:40|17730.27|17730.27|17732.42|17732.42|17732.42|17732.42|17730.05|17730.05|0
1605697080000|2020-11-18 10:58:00|17732.01|17732.01|17732.28|17732.28|17732.42|17732.42|17732.01|17732.01|0
1605697100000|2020-11-18 10:58:20|17731.82|17731.82|17731.16|17731.16|17731.82|17731.82|17731.16|17731.16|0
1605697110000|2020-11-18 10:58:30|17730.14|17730.14|17728.2|17728.2|17730.79|17730.79|17728.2|17728.2|0
1605697120000|2020-11-18 10:58:40|17728.66|17728.66|17729.56|17729.56|17729.56|17729.56|17728.66|17728.66|0
1605697130000|2020-11-18 10:58:50|17730.02|17730.02|17730.72|17730.72|17730.72|17730.72|17730.02|17730.02|0
1605697150000|2020-11-18 10:59:10|17731.17|17731.17|17730|17730|17731.62|17731.62|17730|17730|0
1605697160000|2020-11-18 10:59:20|17730.46|17730.46|17730|17730|17730.46|17730.46|17730|17730|0
1605697170000|2020-11-18 10:59:30|17730.46|17730.46|17729.32|17729.32|17730.46|17730.46|17728.87|17728.87|0
1605697180000|2020-11-18 10:59:40|17729.77|17729.77|17721.75|17721.75|17729.77|17729.77|17721.3|17721.3|0
1605697190000|2020-11-18 10:59:50|17721.98|17721.98|17721.98|17721.98|17721.98|17721.98|17721.98|17721.98|0
1605697200000|2020-11-18 11:00:00|17721.03|17721.03|17715.28|17715.28|17721.03|17721.03|17715.28|17715.28|0
1605697210000|2020-11-18 11:00:10|17713.46|17713.46|17713.01|17713.01|17713.46|17713.46|17713.01|17713.01|0
1605697220000|2020-11-18 11:00:20|17715.83|17715.83|17715.83|17715.83|17715.83|17715.83|17715.83|17715.83|0
1605697230000|2020-11-18 11:00:30|17714.52|17714.52|17712.83|17712.83|17714.52|17714.52|17712.83|17712.83|0
1605697240000|2020-11-18 11:00:40|17712.34|17712.34|17712.58|17712.58|17712.58|17712.58|17712.34|17712.34|0
1605697270000|2020-11-18 11:01:10|17711.89|17711.89|17710.28|17710.28|17711.89|17711.89|17709.06|17709.06|0
1605697280000|2020-11-18 11:01:20|17706.13|17706.13|17706.96|17706.96|17709.79|17709.79|17706.13|17706.13|0
1605697290000|2020-11-18 11:01:30|17706.18|17706.18|17706.46|17706.46|17706.46|17706.46|17706.18|17706.18|0
1605697310000|2020-11-18 11:01:50|17705.9|17705.9|17706.71|17706.71|17706.71|17706.71|17705.9|17705.9|0
1605697350000|2020-11-18 11:02:30|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|0
1605697370000|2020-11-18 11:02:50|17708.07|17708.07|17713.72|17713.72|17713.72|17713.72|17708.07|17708.07|0
1605697380000|2020-11-18 11:03:00|17713.98|17713.98|17713.72|17713.72|17713.98|17713.98|17713.72|17713.72|0
1605697390000|2020-11-18 11:03:10|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|0
1605697420000|2020-11-18 11:03:40|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|17707.17|0
1605697430000|2020-11-18 11:03:50|17707.69|17707.69|17713.08|17713.08|17713.08|17713.08|17707.43|17707.43|0
1605697470000|2020-11-18 11:04:30|17712.37|17712.37|17710.68|17710.68|17712.37|17712.37|17710.68|17710.68|0
1605697500000|2020-11-18 11:05:00|17709.78|17709.78|17709.78|17709.78|17709.78|17709.78|17709.78|17709.78|0
1605697520000|2020-11-18 11:05:20|17708.87|17708.87|17706.99|17706.99|17708.87|17708.87|17706.99|17706.99|0
1605697530000|2020-11-18 11:05:30|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|0
1605697550000|2020-11-18 11:05:50|17705.81|17705.81|17702.03|17702.03|17705.81|17705.81|17702.03|17702.03|0
1605697560000|2020-11-18 11:06:00|17701.8|17701.8|17702.76|17702.76|17702.76|17702.76|17701.8|17701.8|0
1605697580000|2020-11-18 11:06:20|17703.02|17703.02|17708.67|17708.67|17708.67|17708.67|17703.02|17703.02|0
1605697610000|2020-11-18 11:06:50|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|0
1605697620000|2020-11-18 11:07:00|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|0
1605697630000|2020-11-18 11:07:10|17713.41|17713.41|17711.27|17711.27|17713.41|17713.41|17711.27|17711.27|0
1605697640000|2020-11-18 11:07:20|17710.82|17710.82|17710.82|17710.82|17710.82|17710.82|17710.82|17710.82|0
1605697650000|2020-11-18 11:07:30|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|0
1605697670000|2020-11-18 11:07:50|17705.28|17705.28|17705.28|17705.28|17705.28|17705.28|17705.28|17705.28|0
1605697680000|2020-11-18 11:08:00|17704.81|17704.81|17704.81|17704.81|17704.81|17704.81|17704.81|17704.81|0
1605697710000|2020-11-18 11:08:30|17704.41|17704.41|17707.33|17707.33|17708.04|17708.04|17704.41|17704.41|0
1605697720000|2020-11-18 11:08:40|17706.52|17706.52|17708.95|17708.95|17709.81|17709.81|17706.52|17706.52|0
1605697730000|2020-11-18 11:08:50|17708.14|17708.14|17706.48|17706.48|17708.14|17708.14|17706.48|17706.48|0
1605697740000|2020-11-18 11:09:00|17705.98|17705.98|17705.74|17705.74|17705.98|17705.98|17705.74|17705.74|0
1605697750000|2020-11-18 11:09:10|17705.28|17705.28|17704.83|17704.83|17705.28|17705.28|17704.83|17704.83|0
1605697760000|2020-11-18 11:09:20|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|0
1605697770000|2020-11-18 11:09:30|17703.52|17703.52|17702.81|17702.81|17703.52|17703.52|17702.81|17702.81|0
1605697780000|2020-11-18 11:09:40|17703.26|17703.26|17703.26|17703.26|17703.26|17703.26|17703.26|17703.26|0
1605697800000|2020-11-18 11:10:00|17702.36|17702.36|17702.36|17702.36|17702.36|17702.36|17702.36|17702.36|0
1605697810000|2020-11-18 11:10:10|17705.18|17705.18|17708.72|17708.72|17708.72|17708.72|17704.4|17704.4|0
1605697820000|2020-11-18 11:10:20|17709.18|17709.18|17710.34|17710.34|17710.34|17710.34|17709.18|17709.18|0
1605697830000|2020-11-18 11:10:30|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|0
1605697850000|2020-11-18 11:10:50|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|17709.44|0
1605697860000|2020-11-18 11:11:00|17709.18|17709.18|17709.18|17709.18|17709.18|17709.18|17709.18|17709.18|0
1605697870000|2020-11-18 11:11:10|17708.65|17708.65|17709.06|17709.06|17709.06|17709.06|17708.65|17708.65|0
1605697890000|2020-11-18 11:11:30|17709.46|17709.46|17709.46|17709.46|17709.46|17709.46|17709.46|17709.46|0
1605697910000|2020-11-18 11:11:50|17717.94|17717.94|17718.39|17718.39|17718.84|17718.84|17717.94|17717.94|0
1605697920000|2020-11-18 11:12:00|17718.8|17718.8|17719.06|17719.06|17719.06|17719.06|17718.8|17718.8|0
1605697930000|2020-11-18 11:12:10|17716.93|17716.93|17721.23|17721.23|17721.23|17721.23|17716.93|17716.93|0
1605697940000|2020-11-18 11:12:20|17721.75|17721.75|17721.75|17721.75|17721.75|17721.75|17721.75|17721.75|0
1605697950000|2020-11-18 11:12:30|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|17722.16|0
1605697960000|2020-11-18 11:12:40|17722.42|17722.42|17722.83|17722.83|17722.83|17722.83|17722.42|17722.42|0
1605697970000|2020-11-18 11:12:50|17725.65|17725.65|17725.65|17725.65|17725.65|17725.65|17725.65|17725.65|0
1605697980000|2020-11-18 11:13:00|17722.83|17722.83|17725.23|17725.23|17725.23|17725.23|17722.83|17722.83|0
1605698000000|2020-11-18 11:13:20|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|0
1605698020000|2020-11-18 11:13:40|17728.33|17728.33|17728.33|17728.33|17728.33|17728.33|17728.33|17728.33|0
1605698030000|2020-11-18 11:13:50|17728.74|17728.74|17731.56|17731.56|17731.56|17731.56|17728.74|17728.74|0
1605698040000|2020-11-18 11:14:00|17732.92|17732.92|17733.38|17733.38|17733.38|17733.38|17732.92|17732.92|0
1605698050000|2020-11-18 11:14:10|17732.92|17732.92|17732.4|17732.4|17732.92|17732.92|17732.4|17732.4|0
1605698070000|2020-11-18 11:14:30|17732.8|17732.8|17734.49|17734.49|17734.49|17734.49|17732.8|17732.8|0
1605698080000|2020-11-18 11:14:40|17734.03|17734.03|17739.23|17739.23|17739.68|17739.68|17734.03|17734.03|0
1605698090000|2020-11-18 11:14:50|17738.52|17738.52|17734.08|17734.08|17738.52|17738.52|17734.08|17734.08|0
1605698100000|2020-11-18 11:15:00|17733.8|17733.8|17734.43|17734.43|17734.43|17734.43|17733.53|17733.53|0
1605698110000|2020-11-18 11:15:10|17734.84|17734.84|17734.84|17734.84|17734.84|17734.84|17734.84|17734.84|0
1605698120000|2020-11-18 11:15:20|17734.59|17734.59|17736.01|17736.01|17736.01|17736.01|17734.59|17734.59|0
1605698140000|2020-11-18 11:15:40|17736.72|17736.72|17736.99|17736.99|17736.99|17736.99|17736.72|17736.72|0
1605698150000|2020-11-18 11:15:50|17737.7|17737.7|17737.96|17737.96|17737.96|17737.96|17737.7|17737.7|0
1605698160000|2020-11-18 11:16:00|17737.05|17737.05|17737.5|17737.5|17737.5|17737.5|17737.05|17737.05|0
1605698170000|2020-11-18 11:16:10|17737.78|17737.78|17743.54|17743.54|17745.8|17745.8|17737.78|17737.78|0
1605698180000|2020-11-18 11:16:20|17742.63|17742.63|17738.9|17738.9|17742.63|17742.63|17738.9|17738.9|0
1605698210000|2020-11-18 11:16:50|17744.55|17744.55|17747.61|17747.61|17747.61|17747.61|17744.55|17744.55|0
1605698220000|2020-11-18 11:17:00|17750.84|17750.84|17751.36|17751.36|17751.36|17751.36|17750.84|17750.84|0
1605698230000|2020-11-18 11:17:10|17762.66|17762.66|17762.94|17762.94|17762.94|17762.94|17762.66|17762.66|0
1605698240000|2020-11-18 11:17:20|17765.76|17765.76|17765.76|17765.76|17765.76|17765.76|17765.76|17765.76|0
1605698250000|2020-11-18 11:17:30|17768.59|17768.59|17762.38|17762.38|17768.59|17768.59|17762.38|17762.38|0
1605698260000|2020-11-18 11:17:40|17762.1|17762.1|17761.39|17761.39|17762.1|17762.1|17761.39|17761.39|0
1605698270000|2020-11-18 11:17:50|17762.1|17762.1|17760.94|17760.94|17762.1|17762.1|17760.94|17760.94|0
1605698300000|2020-11-18 11:18:20|17760.69|17760.69|17763.76|17763.76|17763.76|17763.76|17760.69|17760.69|0
1605698320000|2020-11-18 11:18:40|17763.49|17763.49|17754.38|17754.38|17763.49|17763.49|17754.38|17754.38|0
1605698330000|2020-11-18 11:18:50|17751.55|17751.55|17754.38|17754.38|17754.38|17754.38|17751.55|17751.55|0
1605698350000|2020-11-18 11:19:10|17754.9|17754.9|17754.9|17754.9|17754.9|17754.9|17754.9|17754.9|0
1605698360000|2020-11-18 11:19:20|17749.25|17749.25|17749.25|17749.25|17749.25|17749.25|17749.25|17749.25|0
1605698380000|2020-11-18 11:19:40|17748.79|17748.79|17749.31|17749.31|17750.22|17750.22|17748.79|17748.79|0
1605698400000|2020-11-18 11:20:00|17752.13|17752.13|17756.72|17756.72|17756.72|17756.72|17752.13|17752.13|0
1605698410000|2020-11-18 11:20:10|17757.13|17757.13|17757.13|17757.13|17757.13|17757.13|17757.13|17757.13|0
1605698430000|2020-11-18 11:20:30|17760|17760|17758.77|17758.77|17760|17760|17758.77|17758.77|0
1605698440000|2020-11-18 11:20:40|17758.51|17758.51|17758.37|17758.37|17758.77|17758.77|17758.37|17758.37|0
1605698450000|2020-11-18 11:20:50|17764.02|17764.02|17763.61|17763.61|17764.02|17764.02|17763.61|17763.61|0
1605698460000|2020-11-18 11:21:00|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|0
1605698470000|2020-11-18 11:21:10|17762.67|17762.67|17762.17|17762.17|17762.67|17762.67|17762.17|17762.17|0
1605698480000|2020-11-18 11:21:20|17759.35|17759.35|17756.57|17756.57|17759.35|17759.35|17756.57|17756.57|0
1605698500000|2020-11-18 11:21:40|17755.15|17755.15|17755.6|17755.6|17755.6|17755.6|17755.15|17755.15|0
1605698510000|2020-11-18 11:21:50|17753.98|17753.98|17753.98|17753.98|17753.98|17753.98|17753.98|17753.98|0
1605698550000|2020-11-18 11:22:30|17756.81|17756.81|17756.81|17756.81|17756.81|17756.81|17756.81|17756.81|0
1605698580000|2020-11-18 11:23:00|17757.21|17757.21|17761.14|17761.14|17761.14|17761.14|17757.21|17757.21|0
1605698620000|2020-11-18 11:23:40|17760.73|17760.73|17760.73|17760.73|17760.73|17760.73|17760.73|17760.73|0
1605698640000|2020-11-18 11:24:00|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|0
1605698650000|2020-11-18 11:24:10|17761.64|17761.64|17761.64|17761.64|17761.64|17761.64|17761.64|17761.64|0
1605698670000|2020-11-18 11:24:30|17762.13|17762.13|17762.13|17762.13|17762.13|17762.13|17762.13|17762.13|0
1605698730000|2020-11-18 11:25:30|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|0
1605698740000|2020-11-18 11:25:40|17761.61|17761.61|17758.02|17758.02|17761.61|17761.61|17758.02|17758.02|0
1605698750000|2020-11-18 11:25:50|17758.92|17758.92|17758.89|17758.89|17759.8|17759.8|17756.71|17756.71|0
1605698760000|2020-11-18 11:26:00|17759.41|17759.41|17760.46|17760.46|17760.46|17760.46|17759.41|17759.41|0
1605698770000|2020-11-18 11:26:10|17763.28|17763.28|17763.19|17763.19|17763.98|17763.98|17763.19|17763.19|0
1605698780000|2020-11-18 11:26:20|17763.47|17763.47|17766.29|17766.29|17766.29|17766.29|17763.47|17763.47|0
1605698790000|2020-11-18 11:26:30|17760.64|17760.64|17758.88|17758.88|17760.64|17760.64|17758.88|17758.88|0
1605698800000|2020-11-18 11:26:40|17757.52|17757.52|17755.45|17755.45|17757.52|17757.52|17755|17755|0
1605698830000|2020-11-18 11:27:10|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|0
1605698860000|2020-11-18 11:27:40|17755.17|17755.17|17755.66|17755.66|17755.66|17755.66|17755.17|17755.17|0
1605698870000|2020-11-18 11:27:50|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|0
1605698880000|2020-11-18 11:28:00|17754.74|17754.74|17755.14|17755.14|17755.14|17755.14|17754.74|17754.74|0
1605698890000|2020-11-18 11:28:10|17757.97|17757.97|17758.23|17758.23|17758.23|17758.23|17757.97|17757.97|0
1605698900000|2020-11-18 11:28:20|17758.94|17758.94|17758.95|17758.95|17759.2|17759.2|17758.94|17758.94|0
1605698920000|2020-11-18 11:28:40|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|0
1605698940000|2020-11-18 11:29:00|17759.1|17759.1|17765.96|17765.96|17766.21|17766.21|17758.98|17758.98|0
1605698950000|2020-11-18 11:29:10|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|0
1605698970000|2020-11-18 11:29:30|17771.61|17771.61|17772.39|17772.39|17772.39|17772.39|17771.61|17771.61|0
1605698980000|2020-11-18 11:29:40|17772.28|17772.28|17762.8|17762.8|17772.28|17772.28|17762.8|17762.8|0
1605698990000|2020-11-18 11:29:50|17762.53|17762.53|17762.53|17762.53|17762.53|17762.53|17762.53|17762.53|0
1605699010000|2020-11-18 11:30:10|17761.83|17761.83|17761.83|17761.83|17761.83|17761.83|17761.83|17761.83|0
1605699050000|2020-11-18 11:30:50|17762.74|17762.74|17762.03|17762.03|17762.74|17762.74|17762.03|17762.03|0
1605699060000|2020-11-18 11:31:00|17759.2|17759.2|17759.2|17759.2|17759.2|17759.2|17759.2|17759.2|0
1605699070000|2020-11-18 11:31:10|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|0
1605699080000|2020-11-18 11:31:20|17758.08|17758.08|17755.18|17755.18|17758.08|17758.08|17755.18|17755.18|0
1605699090000|2020-11-18 11:31:30|17756.99|17756.99|17757.73|17757.73|17757.73|17757.73|17756.99|17756.99|0
1605699110000|2020-11-18 11:31:50|17757.45|17757.45|17757.68|17757.68|17757.68|17757.68|17757.45|17757.45|0
1605699130000|2020-11-18 11:32:10|17758.58|17758.58|17758.58|17758.58|17758.58|17758.58|17758.58|17758.58|0
1605699140000|2020-11-18 11:32:20|17759.97|17759.97|17761.19|17761.19|17761.59|17761.59|17759.97|17759.97|0
1605699160000|2020-11-18 11:32:40|17761.59|17761.59|17760.49|17760.49|17761.59|17761.59|17760.49|17760.49|0
1605699170000|2020-11-18 11:32:50|17760.04|17760.04|17762.17|17762.17|17762.17|17762.17|17760.04|17760.04|0
1605699190000|2020-11-18 11:33:10|17762.88|17762.88|17762.88|17762.88|17762.88|17762.88|17762.88|17762.88|0
1605699210000|2020-11-18 11:33:30|17759.75|17759.75|17759.48|17759.48|17759.75|17759.75|17759.07|17759.07|0
1605699220000|2020-11-18 11:33:40|17757.67|17757.67|17757.46|17757.46|17757.67|17757.67|17757.21|17757.21|0
1605699240000|2020-11-18 11:34:00|17756.75|17756.75|17753.92|17753.92|17756.75|17756.75|17753.92|17753.92|0
1605699250000|2020-11-18 11:34:10|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|17753.52|0
1605699270000|2020-11-18 11:34:30|17754.01|17754.01|17754.01|17754.01|17754.01|17754.01|17754.01|17754.01|0
1605699280000|2020-11-18 11:34:40|17753.68|17753.68|17752.77|17752.77|17754.58|17754.58|17752.77|17752.77|0
1605699300000|2020-11-18 11:35:00|17752.25|17752.25|17756.14|17756.14|17756.14|17756.14|17752.25|17752.25|0
1605699310000|2020-11-18 11:35:10|17756.54|17756.54|17751.6|17751.6|17757.25|17757.25|17751.6|17751.6|0
1605699330000|2020-11-18 11:35:30|17751.08|17751.08|17751.08|17751.08|17751.08|17751.08|17751.08|17751.08|0
1605699360000|2020-11-18 11:36:00|17751.6|17751.6|17750.7|17750.7|17751.6|17751.6|17750.7|17750.7|0
1605699370000|2020-11-18 11:36:10|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|0
1605699380000|2020-11-18 11:36:20|17750.83|17750.83|17750.83|17750.83|17750.83|17750.83|17750.83|17750.83|0
1605699390000|2020-11-18 11:36:30|17748.01|17748.01|17748.01|17748.01|17748.01|17748.01|17748.01|17748.01|0
1605699400000|2020-11-18 11:36:40|17747.31|17747.31|17747.31|17747.31|17747.31|17747.31|17747.31|17747.31|0
1605699410000|2020-11-18 11:36:50|17747.77|17747.77|17747.77|17747.77|17747.77|17747.77|17747.77|17747.77|0
1605699450000|2020-11-18 11:37:30|17742.12|17742.12|17742.12|17742.12|17742.12|17742.12|17742.12|17742.12|0
1605699490000|2020-11-18 11:38:10|17741.72|17741.72|17742.12|17742.12|17742.12|17742.12|17741.72|17741.72|0
1605699500000|2020-11-18 11:38:20|17742.62|17742.62|17742.62|17742.62|17742.62|17742.62|17742.62|17742.62|0
1605699520000|2020-11-18 11:38:40|17742.36|17742.36|17739.53|17739.53|17742.36|17742.36|17739.53|17739.53|0
1605699540000|2020-11-18 11:39:00|17739.25|17739.25|17738.85|17738.85|17739.25|17739.25|17738.85|17738.85|0
1605699550000|2020-11-18 11:39:10|17738.39|17738.39|17738.16|17738.16|17738.39|17738.39|17738.16|17738.16|0
1605699560000|2020-11-18 11:39:20|17738.87|17738.87|17737.75|17737.75|17738.87|17738.87|17737.75|17737.75|0
1605699570000|2020-11-18 11:39:30|17738.16|17738.16|17738.16|17738.16|17738.16|17738.16|17738.16|17738.16|0
1605699600000|2020-11-18 11:40:00|17738.71|17738.71|17738.71|17738.71|17738.71|17738.71|17738.71|17738.71|0
1605699610000|2020-11-18 11:40:10|17739.11|17739.11|17741.94|17741.94|17741.94|17741.94|17739.11|17739.11|0
1605699640000|2020-11-18 11:40:40|17741.45|17741.45|17741.7|17741.7|17741.7|17741.7|17740.99|17740.99|0
1605699650000|2020-11-18 11:40:50|17741.3|17741.3|17742.16|17742.16|17742.16|17742.16|17741.3|17741.3|0
1605699660000|2020-11-18 11:41:00|17743.32|17743.32|17743.84|17743.84|17744.44|17744.44|17743.32|17743.32|0
1605699670000|2020-11-18 11:41:10|17738.19|17738.19|17732.28|17732.28|17738.19|17738.19|17732.28|17732.28|0
1605699680000|2020-11-18 11:41:20|17733.7|17733.7|17733.7|17733.7|17733.7|17733.7|17733.7|17733.7|0
1605699700000|2020-11-18 11:41:40|17733.25|17733.25|17732.34|17732.34|17733.25|17733.25|17732.34|17732.34|0
1605699710000|2020-11-18 11:41:50|17733.05|17733.05|17733.05|17733.05|17733.05|17733.05|17730.23|17730.23|0
1605699720000|2020-11-18 11:42:00|17735.88|17735.88|17735.88|17735.88|17735.88|17735.88|17735.88|17735.88|0
1605699730000|2020-11-18 11:42:10|17737.3|17737.3|17737.3|17737.3|17737.3|17737.3|17737.3|17737.3|0
1605699740000|2020-11-18 11:42:20|17737.79|17737.79|17737.79|17737.79|17737.79|17737.79|17737.79|17737.79|0
1605699750000|2020-11-18 11:42:30|17738.5|17738.5|17739.34|17739.34|17739.34|17739.34|17737.98|17737.98|0
1605699760000|2020-11-18 11:42:40|17738.63|17738.63|17737.12|17737.12|17739.34|17739.34|17736.41|17736.41|0
1605699770000|2020-11-18 11:42:50|17737.84|17737.84|17729.77|17729.77|17737.84|17737.84|17729.05|17729.05|0
1605699780000|2020-11-18 11:43:00|17728.96|17728.96|17728.96|17728.96|17728.96|17728.96|17728.96|17728.96|0
1605699790000|2020-11-18 11:43:10|17729.36|17729.36|17728.84|17728.84|17729.36|17729.36|17728.84|17728.84|0
1605699810000|2020-11-18 11:43:30|17728.43|17728.43|17728.21|17728.21|17728.43|17728.43|17728.21|17728.21|0
1605699820000|2020-11-18 11:43:40|17725.39|17725.39|17725.39|17725.39|17725.39|17725.39|17725.39|17725.39|0
1605699830000|2020-11-18 11:43:50|17722.56|17722.56|17722.56|17722.56|17722.56|17722.56|17722.56|17722.56|0
1605699840000|2020-11-18 11:44:00|17722.84|17722.84|17723.82|17723.82|17724.2|17724.2|17722.84|17722.84|0
1605699850000|2020-11-18 11:44:10|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|17723.11|0
1605699870000|2020-11-18 11:44:30|17722.71|17722.71|17721.07|17721.07|17723.29|17723.29|17721.07|17721.07|0
1605699880000|2020-11-18 11:44:40|17720.8|17720.8|17719.89|17719.89|17720.8|17720.8|17719.89|17719.89|0
1605699890000|2020-11-18 11:44:50|17720.68|17720.68|17720.42|17720.42|17720.68|17720.68|17720.42|17720.42|0
1605699910000|2020-11-18 11:45:10|17720.69|17720.69|17734.07|17734.07|17734.07|17734.07|17720.69|17720.69|0
1605699920000|2020-11-18 11:45:20|17734.34|17734.34|17744.93|17744.93|17745.33|17745.33|17734.34|17734.34|0
1605699930000|2020-11-18 11:45:30|17744.23|17744.23|17748.52|17748.52|17749.08|17749.08|17744.23|17744.23|0
1605699940000|2020-11-18 11:45:40|17749.07|17749.07|17746.25|17746.25|17749.07|17749.07|17746.25|17746.25|0
1605699950000|2020-11-18 11:45:50|17743.42|17743.42|17735.7|17735.7|17743.42|17743.42|17735.7|17735.7|0
1605699960000|2020-11-18 11:46:00|17736.41|17736.41|17733.59|17733.59|17736.41|17736.41|17733.59|17733.59|0
1605699980000|2020-11-18 11:46:20|17734.4|17734.4|17734.64|17734.64|17734.64|17734.64|17734.4|17734.4|0
1605700000000|2020-11-18 11:46:40|17734.38|17734.38|17738.57|17738.57|17738.57|17738.57|17734.12|17734.12|0
1605700010000|2020-11-18 11:46:50|17735.75|17735.75|17735.75|17735.75|17735.75|17735.75|17735.75|17735.75|0
1605700020000|2020-11-18 11:47:00|17732.92|17732.92|17732.92|17732.92|17732.92|17732.92|17732.92|17732.92|0
1605700040000|2020-11-18 11:47:20|17730.39|17730.39|17731.1|17731.1|17731.1|17731.1|17730.39|17730.39|0
1605700060000|2020-11-18 11:47:40|17730.69|17730.69|17733.73|17733.73|17734.18|17734.18|17730.69|17730.69|0
1605700070000|2020-11-18 11:47:50|17734.44|17734.44|17735.25|17735.25|17735.25|17735.25|17734.44|17734.44|0
1605700080000|2020-11-18 11:48:00|17738.07|17738.07|17736.65|17736.65|17738.07|17738.07|17736.65|17736.65|0
1605700100000|2020-11-18 11:48:20|17737.21|17737.21|17737.43|17737.43|17737.43|17737.43|17737.21|17737.21|0
1605700110000|2020-11-18 11:48:30|17734.6|17734.6|17734.6|17734.6|17734.6|17734.6|17734.6|17734.6|0
1605700120000|2020-11-18 11:48:40|17734.08|17734.08|17734.08|17734.08|17734.08|17734.08|17734.08|17734.08|0
1605700130000|2020-11-18 11:48:50|17735.44|17735.44|17733.17|17733.17|17735.44|17735.44|17732.92|17732.92|0
1605700140000|2020-11-18 11:49:00|17733.94|17733.94|17735.15|17735.15|17735.15|17735.15|17733.94|17733.94|0
1605700150000|2020-11-18 11:49:10|17735.94|17735.94|17740.27|17740.27|17740.27|17740.27|17733.61|17733.61|0
1605700170000|2020-11-18 11:49:30|17740.82|17740.82|17740.82|17740.82|17740.82|17740.82|17740.82|17740.82|0
1605700180000|2020-11-18 11:49:40|17739.91|17739.91|17734.17|17734.17|17739.91|17739.91|17733.61|17733.61|0
1605700190000|2020-11-18 11:49:50|17733.92|17733.92|17739.08|17739.08|17739.57|17739.57|17733.92|17733.92|0
1605700200000|2020-11-18 11:50:00|17738.58|17738.58|17737.87|17737.87|17738.58|17738.58|17737.87|17737.87|0
1605700210000|2020-11-18 11:50:10|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|0
1605700240000|2020-11-18 11:50:40|17738.21|17738.21|17744.83|17744.83|17744.83|17744.83|17738.21|17738.21|0
1605700250000|2020-11-18 11:50:50|17744.42|17744.42|17743.71|17743.71|17744.42|17744.42|17743.71|17743.71|0
1605700260000|2020-11-18 11:51:00|17743.3|17743.3|17745.73|17745.73|17745.73|17745.73|17743.3|17743.3|0
1605700270000|2020-11-18 11:51:10|17745.97|17745.97|17745.97|17745.97|17745.97|17745.97|17745.97|17745.97|0
1605700280000|2020-11-18 11:51:20|17745.26|17745.26|17743.59|17743.59|17745.51|17745.51|17743.59|17743.59|0
1605700290000|2020-11-18 11:51:30|17742.78|17742.78|17737.13|17737.13|17742.78|17742.78|17737.13|17737.13|0
1605700300000|2020-11-18 11:51:40|17736.32|17736.32|17736.05|17736.05|17736.83|17736.83|17736.05|17736.05|0
1605700310000|2020-11-18 11:51:50|17734.62|17734.62|17732.49|17732.49|17734.62|17734.62|17732.49|17732.49|0
1605700330000|2020-11-18 11:52:10|17732|17732|17730.83|17730.83|17732|17732|17730.59|17730.59|0
1605700340000|2020-11-18 11:52:20|17733.66|17733.66|17733.66|17733.66|17733.66|17733.66|17733.66|17733.66|0
1605700350000|2020-11-18 11:52:30|17733.41|17733.41|17733.72|17733.72|17734.12|17734.12|17733.41|17733.41|0
1605700380000|2020-11-18 11:53:00|17734.24|17734.24|17733.98|17733.98|17734.24|17734.24|17733.98|17733.98|0
1605700390000|2020-11-18 11:53:10|17736.5|17736.5|17737.21|17737.21|17737.21|17737.21|17736.5|17736.5|0
1605700410000|2020-11-18 11:53:30|17737.7|17737.7|17737.04|17737.04|17738.2|17738.2|17737.04|17737.04|0
1605700420000|2020-11-18 11:53:40|17736.8|17736.8|17736.64|17736.64|17737.04|17737.04|17736.64|17736.64|0
1605700430000|2020-11-18 11:53:50|17733.81|17733.81|17734.52|17734.52|17734.52|17734.52|17733.81|17733.81|0
1605700440000|2020-11-18 11:54:00|17734.28|17734.28|17734.22|17734.22|17734.74|17734.74|17731.65|17731.65|0
1605700450000|2020-11-18 11:54:10|17733.94|17733.94|17733.93|17733.93|17733.94|17733.94|17733.69|17733.69|0
1605700460000|2020-11-18 11:54:20|17733.38|17733.38|17725.1|17725.1|17733.38|17733.38|17725.1|17725.1|0
1605700470000|2020-11-18 11:54:30|17724.69|17724.69|17723.43|17723.43|17724.69|17724.69|17723.43|17723.43|0
1605700480000|2020-11-18 11:54:40|17723.21|17723.21|17719.41|17719.41|17723.21|17723.21|17718.5|17718.5|0
1605700490000|2020-11-18 11:54:50|17718.72|17718.72|17718.72|17718.72|17718.72|17718.72|17718.72|17718.72|0
1605700520000|2020-11-18 11:55:20|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|0
1605700530000|2020-11-18 11:55:30|17719.02|17719.02|17718.57|17718.57|17719.02|17719.02|17718.57|17718.57|0
1605700540000|2020-11-18 11:55:40|17719.28|17719.28|17720.36|17720.36|17720.36|17720.36|17719|17719|0
1605700560000|2020-11-18 11:56:00|17723.19|17723.19|17726.01|17726.01|17726.01|17726.01|17723.19|17723.19|0
1605700570000|2020-11-18 11:56:10|17725.3|17725.3|17721.45|17721.45|17725.55|17725.55|17721.45|17721.45|0
1605700580000|2020-11-18 11:56:20|17721.7|17721.7|17721.7|17721.7|17721.7|17721.7|17721.7|17721.7|0
1605700590000|2020-11-18 11:56:30|17720.99|17720.99|17720.99|17720.99|17720.99|17720.99|17720.99|17720.99|0
1605700600000|2020-11-18 11:56:40|17722.3|17722.3|17724.52|17724.52|17724.52|17724.52|17722.3|17722.3|0
1605700610000|2020-11-18 11:56:50|17724.26|17724.26|17724.26|17724.26|17724.26|17724.26|17724.26|17724.26|0
1605700620000|2020-11-18 11:57:00|17724.97|17724.97|17725.21|17725.21|17725.21|17725.21|17724.97|17724.97|0
1605700660000|2020-11-18 11:57:40|17724.43|17724.43|17716.56|17716.56|17724.43|17724.43|17716.56|17716.56|0
1605700680000|2020-11-18 11:58:00|17715.85|17715.85|17716.84|17716.84|17716.84|17716.84|17715.85|17715.85|0
1605700690000|2020-11-18 11:58:10|17717.1|17717.1|17718.52|17718.52|17718.52|17718.52|17717.1|17717.1|0
1605700720000|2020-11-18 11:58:40|17719.42|17719.42|17716.22|17716.22|17719.42|17719.42|17716.22|17716.22|0
1605700730000|2020-11-18 11:58:50|17715.77|17715.77|17716.48|17716.48|17716.48|17716.48|17715.77|17715.77|0
1605700740000|2020-11-18 11:59:00|17717.29|17717.29|17717.29|17717.29|17717.29|17717.29|17717.29|17717.29|0
1605700750000|2020-11-18 11:59:10|17717.16|17717.16|17716.61|17716.61|17717.16|17717.16|17716.61|17716.61|0
1605700790000|2020-11-18 11:59:50|17719.43|17719.43|17719.43|17719.43|17719.43|17719.43|17719.43|17719.43|0
1605700800000|2020-11-18 12:00:00|17719.99|17719.99|17722.06|17722.06|17722.06|17722.06|17719.99|17719.99|0
1605700810000|2020-11-18 12:00:10|17722.96|17722.96|17724.3|17724.3|17724.3|17724.3|17722.96|17722.96|0
1605700820000|2020-11-18 12:00:20|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|0
1605700860000|2020-11-18 12:01:00|17726.62|17726.62|17727.33|17727.33|17727.33|17727.33|17726.62|17726.62|0
1605700870000|2020-11-18 12:01:10|17726.93|17726.93|17726.93|17726.93|17726.93|17726.93|17726.93|17726.93|0
1605700880000|2020-11-18 12:01:20|17727.19|17727.19|17728.61|17728.61|17728.61|17728.61|17727.19|17727.19|0
1605700900000|2020-11-18 12:01:40|17729.7|17729.7|17730.44|17730.44|17730.44|17730.44|17729.7|17729.7|0
1605700910000|2020-11-18 12:01:50|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|0
1605700920000|2020-11-18 12:02:00|17728.4|17728.4|17732.2|17732.2|17732.2|17732.2|17728.4|17728.4|0
1605700930000|2020-11-18 12:02:10|17732.65|17732.65|17732.65|17732.65|17732.65|17732.65|17732.65|17732.65|0
1605700950000|2020-11-18 12:02:30|17732.25|17732.25|17727.96|17727.96|17732.25|17732.25|17727.81|17727.81|0
1605700960000|2020-11-18 12:02:40|17728.41|17728.41|17728.86|17728.86|17729.31|17729.31|17728.41|17728.41|0
1605700970000|2020-11-18 12:02:50|17729.38|17729.38|17728.32|17728.32|17729.38|17729.38|17727.06|17727.06|0
1605700980000|2020-11-18 12:03:00|17728.04|17728.04|17725.62|17725.62|17728.04|17728.04|17725.62|17725.62|0
1605700990000|2020-11-18 12:03:10|17725.88|17725.88|17725.88|17725.88|17725.88|17725.88|17725.88|17725.88|0
1605701000000|2020-11-18 12:03:20|17726.28|17726.28|17726.28|17726.28|17726.28|17726.28|17726.28|17726.28|0
1605701010000|2020-11-18 12:03:30|17727.66|17727.66|17728.21|17728.21|17728.21|17728.21|17727.66|17727.66|0
1605701030000|2020-11-18 12:03:50|17729.57|17729.57|17729.57|17729.57|17729.57|17729.57|17729.57|17729.57|0
1605701040000|2020-11-18 12:04:00|17728.21|17728.21|17729.68|17729.68|17729.68|17729.68|17726.85|17726.85|0
1605701050000|2020-11-18 12:04:10|17732.4|17732.4|17732.4|17732.4|17732.4|17732.4|17732.4|17732.4|0
1605701080000|2020-11-18 12:04:40|17732.64|17732.64|17733.45|17733.45|17733.45|17733.45|17732.64|17732.64|0
1605701100000|2020-11-18 12:05:00|17734.36|17734.36|17737.18|17737.18|17737.18|17737.18|17734.36|17734.36|0
1605701110000|2020-11-18 12:05:10|17737.9|17737.9|17738.3|17738.3|17738.3|17738.3|17737.9|17737.9|0
1605701120000|2020-11-18 12:05:20|17738.75|17738.75|17739.8|17739.8|17739.8|17739.8|17738.75|17738.75|0
1605701130000|2020-11-18 12:05:30|17740.25|17740.25|17740.25|17740.25|17740.25|17740.25|17740.25|17740.25|0
1605701150000|2020-11-18 12:05:50|17740.8|17740.8|17740.8|17740.8|17740.8|17740.8|17740.8|17740.8|0
1605701170000|2020-11-18 12:06:10|17741.06|17741.06|17741.32|17741.32|17741.32|17741.32|17741.06|17741.06|0
1605701180000|2020-11-18 12:06:20|17742.03|17742.03|17742.96|17742.96|17742.96|17742.96|17742.03|17742.03|0
1605701200000|2020-11-18 12:06:40|17743.41|17743.41|17743.41|17743.41|17743.41|17743.41|17743.41|17743.41|0
1605701210000|2020-11-18 12:06:50|17743|17743|17743|17743|17743|17743|17743|17743|0
1605701240000|2020-11-18 12:07:20|17742.19|17742.19|17741.18|17741.18|17742.19|17742.19|17741.18|17741.18|0
1605701250000|2020-11-18 12:07:30|17744|17744|17744|17744|17744|17744|17744|17744|0
1605701260000|2020-11-18 12:07:40|17744.71|17744.71|17745.93|17745.93|17745.93|17745.93|17744.71|17744.71|0
1605701280000|2020-11-18 12:08:00|17745.38|17745.38|17745.38|17745.38|17745.38|17745.38|17745.38|17745.38|0
1605701300000|2020-11-18 12:08:20|17745.26|17745.26|17745.26|17745.26|17745.26|17745.26|17745.26|17745.26|0
1605701340000|2020-11-18 12:09:00|17745.79|17745.79|17746.24|17746.24|17747.15|17747.15|17745.34|17745.34|0
1605701350000|2020-11-18 12:09:10|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|0
1605701370000|2020-11-18 12:09:30|17745.84|17745.84|17745.84|17745.84|17745.84|17745.84|17745.84|17745.84|0
1605701380000|2020-11-18 12:09:40|17743.01|17743.01|17743.42|17743.42|17743.42|17743.42|17743.01|17743.01|0
1605701410000|2020-11-18 12:10:10|17745.3|17745.3|17745.86|17745.86|17745.86|17745.86|17745.3|17745.3|0
1605701420000|2020-11-18 12:10:20|17746.13|17746.13|17746.13|17746.13|17746.13|17746.13|17746.13|17746.13|0
1605701430000|2020-11-18 12:10:30|17748.96|17748.96|17748.96|17748.96|17748.96|17748.96|17748.96|17748.96|0
1605701470000|2020-11-18 12:11:10|17749.29|17749.29|17749.4|17749.4|17749.4|17749.4|17749.29|17749.29|0
1605701480000|2020-11-18 12:11:20|17750.11|17750.11|17750.6|17750.6|17750.6|17750.6|17750.11|17750.11|0
1605701490000|2020-11-18 12:11:30|17750.86|17750.86|17753.08|17753.08|17753.98|17753.98|17750.86|17750.86|0
1605701500000|2020-11-18 12:11:40|17753.48|17753.48|17753.48|17753.48|17753.48|17753.48|17753.48|17753.48|0
1605701520000|2020-11-18 12:12:00|17754.53|17754.53|17754.3|17754.3|17754.53|17754.53|17754.3|17754.3|0
1605701530000|2020-11-18 12:12:10|17755.21|17755.21|17756.04|17756.04|17756.04|17756.04|17755.21|17755.21|0
1605701540000|2020-11-18 12:12:20|17756.59|17756.59|17757.1|17757.1|17757.1|17757.1|17756.59|17756.59|0
1605701560000|2020-11-18 12:12:40|17757.81|17757.81|17760.29|17760.29|17760.29|17760.29|17757.81|17757.81|0
1605701570000|2020-11-18 12:12:50|17760.56|17760.56|17761.12|17761.12|17761.12|17761.12|17760.56|17760.56|0
1605701580000|2020-11-18 12:13:00|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|0
1605701590000|2020-11-18 12:13:10|17762.72|17762.72|17762.72|17762.72|17762.72|17762.72|17762.72|17762.72|0
1605701600000|2020-11-18 12:13:20|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|0
1605701610000|2020-11-18 12:13:30|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|17766|17766|0
1605701620000|2020-11-18 12:13:40|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|17765.55|0
1605701630000|2020-11-18 12:13:50|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|17765.09|0
1605701640000|2020-11-18 12:14:00|17764.11|17764.11|17763.55|17763.55|17764.11|17764.11|17763.55|17763.55|0
1605701650000|2020-11-18 12:14:10|17763.78|17763.78|17763.89|17763.89|17763.89|17763.89|17763.78|17763.78|0
1605701670000|2020-11-18 12:14:30|17766.16|17766.16|17765.67|17765.67|17766.16|17766.16|17765.67|17765.67|0
1605701680000|2020-11-18 12:14:40|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|0
1605701690000|2020-11-18 12:14:50|17768.25|17768.25|17769.2|17769.2|17769.2|17769.2|17768.25|17768.25|0
1605701700000|2020-11-18 12:15:00|17768.93|17768.93|17772.98|17772.98|17772.98|17772.98|17768.93|17768.93|0
1605701720000|2020-11-18 12:15:20|17773.26|17773.26|17773.97|17773.97|17773.97|17773.97|17773.26|17773.26|0
1605701740000|2020-11-18 12:15:40|17774.37|17774.37|17774.37|17774.37|17774.37|17774.37|17774.37|17774.37|0
1605701760000|2020-11-18 12:16:00|17773.66|17773.66|17773.66|17773.66|17773.66|17773.66|17773.66|17773.66|0
1605701770000|2020-11-18 12:16:10|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|0
1605701790000|2020-11-18 12:16:30|17772.94|17772.94|17772.94|17772.94|17772.94|17772.94|17772.94|17772.94|0
1605701810000|2020-11-18 12:16:50|17772.66|17772.66|17772.66|17772.66|17772.66|17772.66|17772.66|17772.66|0
1605701830000|2020-11-18 12:17:10|17772.14|17772.14|17772.66|17772.66|17772.66|17772.66|17772.14|17772.14|0
1605701840000|2020-11-18 12:17:20|17771.76|17771.76|17771.3|17771.3|17771.76|17771.76|17771.3|17771.3|0
1605701880000|2020-11-18 12:18:00|17771.71|17771.71|17769.1|17769.1|17771.71|17771.71|17768.88|17768.88|0
1605701890000|2020-11-18 12:18:10|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|0
1605701900000|2020-11-18 12:18:20|17769.1|17769.1|17769.1|17769.1|17769.1|17769.1|17769.1|17769.1|0
1605701920000|2020-11-18 12:18:40|17771.93|17771.93|17771.93|17771.93|17771.93|17771.93|17771.93|17771.93|0
1605701950000|2020-11-18 12:19:10|17774.75|17774.75|17772.37|17772.37|17774.87|17774.87|17772.04|17772.04|0
1605701980000|2020-11-18 12:19:40|17772.63|17772.63|17772.63|17772.63|17772.63|17772.63|17772.63|17772.63|0
1605701990000|2020-11-18 12:19:50|17772.9|17772.9|17773.18|17773.18|17773.18|17773.18|17772.9|17772.9|0
1605702000000|2020-11-18 12:20:00|17774.09|17774.09|17778.18|17778.18|17778.6|17778.6|17774.09|17774.09|0
1605702010000|2020-11-18 12:20:10|17777.72|17777.72|17777.97|17777.97|17777.97|17777.97|17777.72|17777.72|0
1605702030000|2020-11-18 12:20:30|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|0
1605702040000|2020-11-18 12:20:40|17776.51|17776.51|17774.64|17774.64|17776.51|17776.51|17774.64|17774.64|0
1605702060000|2020-11-18 12:21:00|17774.15|17774.15|17776.97|17776.97|17776.97|17776.97|17774.15|17774.15|0
1605702070000|2020-11-18 12:21:10|17776.57|17776.57|17776.57|17776.57|17776.57|17776.57|17776.57|17776.57|0
1605702080000|2020-11-18 12:21:20|17776.97|17776.97|17774.15|17774.15|17776.97|17776.97|17774.15|17774.15|0
1605702090000|2020-11-18 12:21:30|17773.74|17773.74|17773.74|17773.74|17773.74|17773.74|17773.74|17773.74|0
1605702100000|2020-11-18 12:21:40|17773.47|17773.47|17774.37|17774.37|17774.37|17774.37|17773.47|17773.47|0
1605702120000|2020-11-18 12:22:00|17775.08|17775.08|17775.08|17775.08|17775.08|17775.08|17775.08|17775.08|0
1605702130000|2020-11-18 12:22:10|17774.22|17774.22|17773.82|17773.82|17774.22|17774.22|17773.82|17773.82|0
1605702140000|2020-11-18 12:22:20|17772.83|17772.83|17772.56|17772.56|17772.83|17772.83|17772.56|17772.56|0
1605702160000|2020-11-18 12:22:40|17769.73|17769.73|17768.99|17768.99|17769.73|17769.73|17768.99|17768.99|0
1605702180000|2020-11-18 12:23:00|17769.67|17769.67|17770.19|17770.19|17770.19|17770.19|17769.67|17769.67|0
1605702200000|2020-11-18 12:23:20|17770.6|17770.6|17770.66|17770.66|17771.12|17771.12|17770.6|17770.6|0
1605702210000|2020-11-18 12:23:30|17770.93|17770.93|17770.93|17770.93|17770.93|17770.93|17770.93|17770.93|0
1605702220000|2020-11-18 12:23:40|17770.46|17770.46|17770.46|17770.46|17770.46|17770.46|17770.46|17770.46|0
1605702230000|2020-11-18 12:23:50|17767.64|17767.64|17772.49|17772.49|17772.49|17772.49|17767.64|17767.64|0
1605702240000|2020-11-18 12:24:00|17772.03|17772.03|17770.42|17770.42|17772.03|17772.03|17770.42|17770.42|0
1605702260000|2020-11-18 12:24:20|17770.15|17770.15|17770.15|17770.15|17770.15|17770.15|17770.15|17770.15|0
1605702270000|2020-11-18 12:24:30|17769.93|17769.93|17775.58|17775.58|17775.58|17775.58|17769.93|17769.93|0
1605702280000|2020-11-18 12:24:40|17771.64|17771.64|17766.65|17766.65|17771.64|17771.64|17766.65|17766.65|0
1605702290000|2020-11-18 12:24:50|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|0
1605702300000|2020-11-18 12:25:00|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|0
1605702310000|2020-11-18 12:25:10|17767.42|17767.42|17767.65|17767.65|17767.65|17767.65|17767.42|17767.42|0
1605702340000|2020-11-18 12:25:40|17769.46|17769.46|17770.58|17770.58|17770.58|17770.58|17769.46|17769.46|0
1605702360000|2020-11-18 12:26:00|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|0
1605702380000|2020-11-18 12:26:20|17770.42|17770.42|17770.97|17770.97|17770.97|17770.97|17770.42|17770.42|0
1605702390000|2020-11-18 12:26:30|17770.57|17770.57|17770.57|17770.57|17770.57|17770.57|17770.57|17770.57|0
1605702440000|2020-11-18 12:27:20|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|17769.76|0
1605702450000|2020-11-18 12:27:30|17772.58|17772.58|17770.33|17770.33|17772.58|17772.58|17770.33|17770.33|0
1605702460000|2020-11-18 12:27:40|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|0
1605702470000|2020-11-18 12:27:50|17772.25|17772.25|17773.77|17773.77|17773.77|17773.77|17772.15|17772.15|0
1605702480000|2020-11-18 12:28:00|17774.22|17774.22|17776.43|17776.43|17776.43|17776.43|17774.22|17774.22|0
1605702500000|2020-11-18 12:28:20|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|0
1605702570000|2020-11-18 12:29:30|17782.08|17782.08|17781.33|17781.33|17782.08|17782.08|17781.33|17781.33|0
1605702580000|2020-11-18 12:29:40|17780.52|17780.52|17781.44|17781.44|17781.44|17781.44|17778.62|17778.62|0
1605702590000|2020-11-18 12:29:50|17780.4|17780.4|17780.4|17780.4|17780.4|17780.4|17780.4|17780.4|0
1605702600000|2020-11-18 12:30:00|17779.93|17779.93|17779.93|17779.93|17779.93|17779.93|17779.93|17779.93|0
1605702610000|2020-11-18 12:30:10|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|0
1605702620000|2020-11-18 12:30:20|17779.2|17779.2|17777.02|17777.02|17779.2|17779.2|17777.02|17777.02|0
1605702640000|2020-11-18 12:30:40|17776.31|17776.31|17774.61|17774.61|17776.31|17776.31|17774.61|17774.61|0
1605702650000|2020-11-18 12:30:50|17774.09|17774.09|17778.67|17778.67|17778.67|17778.67|17773.02|17773.02|0
1605702660000|2020-11-18 12:31:00|17777.86|17777.86|17775.41|17775.41|17777.86|17777.86|17775.41|17775.41|0
1605702670000|2020-11-18 12:31:10|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|0
1605702690000|2020-11-18 12:31:30|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|0
1605702710000|2020-11-18 12:31:50|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|0
1605702720000|2020-11-18 12:32:00|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|0
1605702730000|2020-11-18 12:32:10|17774.92|17774.92|17774.51|17774.51|17774.92|17774.92|17774.51|17774.51|0
1605702740000|2020-11-18 12:32:20|17773.88|17773.88|17773.6|17773.6|17773.88|17773.88|17773.6|17773.6|0
1605702750000|2020-11-18 12:32:30|17774.31|17774.31|17775.25|17775.25|17775.25|17775.25|17774.31|17774.31|0
1605702760000|2020-11-18 12:32:40|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|0
1605702770000|2020-11-18 12:32:50|17775.16|17775.16|17776.24|17776.24|17776.24|17776.24|17775.16|17775.16|0
1605702780000|2020-11-18 12:33:00|17776.95|17776.95|17776.95|17776.95|17776.95|17776.95|17776.95|17776.95|0
1605702800000|2020-11-18 12:33:20|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|0
1605702810000|2020-11-18 12:33:30|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|0
1605702820000|2020-11-18 12:33:40|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|0
1605702840000|2020-11-18 12:34:00|17777|17777|17777|17777|17777|17777|17777|17777|0
1605702860000|2020-11-18 12:34:20|17776.74|17776.74|17776.74|17776.74|17776.74|17776.74|17776.74|17776.74|0
1605702890000|2020-11-18 12:34:50|17777.19|17777.19|17776.34|17776.34|17777.24|17777.24|17776.34|17776.34|0
1605702900000|2020-11-18 12:35:00|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|17776.58|0
1605702910000|2020-11-18 12:35:10|17777.07|17777.07|17774.44|17774.44|17777.07|17777.07|17774.44|17774.44|0
1605702930000|2020-11-18 12:35:30|17773.73|17773.73|17778.26|17778.26|17778.26|17778.26|17773.73|17773.73|0
1605702940000|2020-11-18 12:35:40|17781.09|17781.09|17781.09|17781.09|17781.09|17781.09|17781.09|17781.09|0
1605702950000|2020-11-18 12:35:50|17781.8|17781.8|17783.55|17783.55|17783.55|17783.55|17781.24|17781.24|0
1605702960000|2020-11-18 12:36:00|17784.26|17784.26|17781.68|17781.68|17784.26|17784.26|17781.43|17781.43|0
1605702980000|2020-11-18 12:36:20|17781.4|17781.4|17781.85|17781.85|17781.85|17781.85|17781.4|17781.4|0
1605703000000|2020-11-18 12:36:40|17781.4|17781.4|17780.95|17780.95|17781.4|17781.4|17780.95|17780.95|0
1605703010000|2020-11-18 12:36:50|17780.43|17780.43|17781.3|17781.3|17782.11|17782.11|17779.28|17779.28|0
1605703020000|2020-11-18 12:37:00|17781.05|17781.05|17778.23|17778.23|17781.05|17781.05|17777.82|17777.82|0
1605703060000|2020-11-18 12:37:40|17775.4|17775.4|17772.58|17772.58|17775.4|17775.4|17772.58|17772.58|0
1605703080000|2020-11-18 12:38:00|17771.87|17771.87|17774.49|17774.49|17774.49|17774.49|17771.87|17771.87|0
1605703090000|2020-11-18 12:38:10|17774.26|17774.26|17774.49|17774.49|17774.49|17774.49|17774.26|17774.26|0
1605703100000|2020-11-18 12:38:20|17774.72|17774.72|17776.37|17776.37|17776.37|17776.37|17774.72|17774.72|0
1605703110000|2020-11-18 12:38:30|17775.92|17775.92|17774.9|17774.9|17775.92|17775.92|17774.5|17774.5|0
1605703130000|2020-11-18 12:38:50|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|0
1605703150000|2020-11-18 12:39:10|17775.67|17775.67|17775.93|17775.93|17775.93|17775.93|17775.67|17775.67|0
1605703160000|2020-11-18 12:39:20|17775.7|17775.7|17775.7|17775.7|17775.7|17775.7|17775.7|17775.7|0
1605703180000|2020-11-18 12:39:40|17776.41|17776.41|17778.05|17778.05|17778.05|17778.05|17776.41|17776.41|0
1605703190000|2020-11-18 12:39:50|17779.47|17779.47|17779.47|17779.47|17779.47|17779.47|17779.47|17779.47|0
1605703200000|2020-11-18 12:40:00|17779.8|17779.8|17780.47|17780.47|17780.47|17780.47|17779.8|17779.8|0
1605703210000|2020-11-18 12:40:10|17780.21|17780.21|17780.21|17780.21|17780.21|17780.21|17780.21|17780.21|0
1605703220000|2020-11-18 12:40:20|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|17780.26|0
1605703240000|2020-11-18 12:40:40|17779.85|17779.85|17779.85|17779.85|17779.85|17779.85|17779.85|17779.85|0
1605703250000|2020-11-18 12:40:50|17777.98|17777.98|17776.56|17776.56|17777.98|17777.98|17776.56|17776.56|0
1605703260000|2020-11-18 12:41:00|17779.38|17779.38|17784.48|17784.48|17784.48|17784.48|17778.83|17778.83|0
1605703290000|2020-11-18 12:41:30|17785.84|17785.84|17786.36|17786.36|17786.36|17786.36|17785.84|17785.84|0
1605703300000|2020-11-18 12:41:40|17786.77|17786.77|17786.77|17786.77|17786.77|17786.77|17786.77|17786.77|0
1605703310000|2020-11-18 12:41:50|17785.86|17785.86|17788.68|17788.68|17788.68|17788.68|17785.86|17785.86|0
1605703320000|2020-11-18 12:42:00|17788.41|17788.41|17788.13|17788.13|17788.41|17788.41|17788.13|17788.13|0
1605703330000|2020-11-18 12:42:10|17790.96|17790.96|17790.96|17790.96|17790.96|17790.96|17790.96|17790.96|0
1605703350000|2020-11-18 12:42:30|17790.7|17790.7|17790.7|17790.7|17790.7|17790.7|17790.7|17790.7|0
1605703370000|2020-11-18 12:42:50|17791.86|17791.86|17791.41|17791.41|17791.86|17791.86|17791.41|17791.41|0
1605703380000|2020-11-18 12:43:00|17787.78|17787.78|17788.22|17788.22|17788.49|17788.49|17787.78|17787.78|0
1605703390000|2020-11-18 12:43:10|17786.8|17786.8|17785.33|17785.33|17787.21|17787.21|17785.33|17785.33|0
1605703420000|2020-11-18 12:43:40|17785.1|17785.1|17785.33|17785.33|17785.33|17785.33|17785.1|17785.1|0
1605703450000|2020-11-18 12:44:10|17788.16|17788.16|17788.16|17788.16|17788.16|17788.16|17788.16|17788.16|0
1605703470000|2020-11-18 12:44:30|17785.33|17785.33|17799.46|17799.46|17799.46|17799.46|17785.33|17785.33|0
1605703480000|2020-11-18 12:44:40|17802.28|17802.28|17799.46|17799.46|17802.28|17802.28|17799.46|17799.46|0
1605703500000|2020-11-18 12:45:00|17798.99|17798.99|17798.18|17798.18|17798.99|17798.99|17798.18|17798.18|0
1605703510000|2020-11-18 12:45:10|17798.59|17798.59|17801.41|17801.41|17801.41|17801.41|17798.59|17798.59|0
1605703550000|2020-11-18 12:45:50|17800.68|17800.68|17800.68|17800.68|17800.68|17800.68|17797.85|17797.85|0
1605703560000|2020-11-18 12:46:00|17803.5|17803.5|17802.84|17802.84|17803.5|17803.5|17802.84|17802.84|0
1605703570000|2020-11-18 12:46:10|17801.48|17801.48|17801.41|17801.41|17801.93|17801.93|17801.41|17801.41|0
1605703580000|2020-11-18 12:46:20|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|17801.64|0
1605703590000|2020-11-18 12:46:30|17804.47|17804.47|17804.47|17804.47|17804.47|17804.47|17804.47|17804.47|0
1605703630000|2020-11-18 12:47:10|17803.76|17803.76|17796.02|17796.02|17803.76|17803.76|17796.02|17796.02|0
1605703650000|2020-11-18 12:47:30|17796.73|17796.73|17797.47|17797.47|17797.47|17797.47|17796.73|17796.73|0
1605703660000|2020-11-18 12:47:40|17797.7|17797.7|17797.7|17797.7|17797.7|17797.7|17797.7|17797.7|0
1605703670000|2020-11-18 12:47:50|17798.41|17798.41|17798.86|17798.86|17799.12|17799.12|17798.41|17798.41|0
1605703680000|2020-11-18 12:48:00|17799.31|17799.31|17799.31|17799.31|17799.31|17799.31|17799.31|17799.31|0
1605703690000|2020-11-18 12:48:10|17796.49|17796.49|17796.49|17796.49|17796.49|17796.49|17796.49|17796.49|0
1605703700000|2020-11-18 12:48:20|17796.89|17796.89|17795.99|17795.99|17796.89|17796.89|17795.99|17795.99|0
1605703760000|2020-11-18 12:49:20|17795.46|17795.46|17795.87|17795.87|17795.87|17795.87|17795.46|17795.46|0
1605703770000|2020-11-18 12:49:30|17797.29|17797.29|17798|17798|17798|17798|17797.29|17797.29|0
1605703800000|2020-11-18 12:50:00|17799.72|17799.72|17803.45|17803.45|17803.45|17803.45|17799.72|17799.72|0
1605703810000|2020-11-18 12:50:10|17803.9|17803.9|17803.9|17803.9|17803.9|17803.9|17803.9|17803.9|0
1605703820000|2020-11-18 12:50:20|17803|17803|17803.3|17803.3|17803.3|17803.3|17802.59|17802.59|0
1605703840000|2020-11-18 12:50:40|17800.48|17800.48|17800.48|17800.48|17800.48|17800.48|17800.48|17800.48|0
1605703850000|2020-11-18 12:50:50|17801.19|17801.19|17801.19|17801.19|17801.19|17801.19|17800.48|17800.48|0
1605703860000|2020-11-18 12:51:00|17800.93|17800.93|17794.87|17794.87|17800.93|17800.93|17794.47|17794.47|0
1605703870000|2020-11-18 12:51:10|17797.7|17797.7|17798.51|17798.51|17798.51|17798.51|17797.7|17797.7|0
1605703890000|2020-11-18 12:51:30|17798.77|17798.77|17800.19|17800.19|17800.9|17800.9|17798.77|17798.77|0
1605703910000|2020-11-18 12:51:50|17801|17801|17801.4|17801.4|17801.4|17801.4|17801|17801|0
1605703920000|2020-11-18 12:52:00|17802.11|17802.11|17803.83|17803.83|17803.83|17803.83|17801.01|17801.01|0
1605703930000|2020-11-18 12:52:10|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|0
1605703940000|2020-11-18 12:52:20|17803.83|17803.83|17804.11|17804.11|17804.39|17804.39|17803.83|17803.83|0
1605703960000|2020-11-18 12:52:40|17804.63|17804.63|17801.81|17801.81|17804.63|17804.63|17801.81|17801.81|0
1605704030000|2020-11-18 12:53:50|17802.55|17802.55|17802.95|17802.95|17802.95|17802.95|17802.55|17802.55|0
1605704040000|2020-11-18 12:54:00|17803.47|17803.47|17802.95|17802.95|17803.47|17803.47|17802.69|17802.69|0
1605704050000|2020-11-18 12:54:10|17803.47|17803.47|17803.73|17803.73|17803.73|17803.73|17803.47|17803.47|0
1605704070000|2020-11-18 12:54:30|17806.56|17806.56|17806.56|17806.56|17806.56|17806.56|17806.56|17806.56|0
1605704090000|2020-11-18 12:54:50|17807.66|17807.66|17807.26|17807.26|17807.66|17807.66|17807.26|17807.26|0
1605704100000|2020-11-18 12:55:00|17806.74|17806.74|17804.64|17804.64|17806.74|17806.74|17804.64|17804.64|0
1605704110000|2020-11-18 12:55:10|17804.19|17804.19|17804.19|17804.19|17804.19|17804.19|17804.19|17804.19|0
1605704150000|2020-11-18 12:55:50|17803.48|17803.48|17802.63|17802.63|17803.48|17803.48|17802.63|17802.63|0
1605704170000|2020-11-18 12:56:10|17803.15|17803.15|17804.12|17804.12|17804.12|17804.12|17803.15|17803.15|0
1605704200000|2020-11-18 12:56:40|17803.31|17803.31|17803.72|17803.72|17803.72|17803.72|17803.31|17803.31|0
1605704210000|2020-11-18 12:56:50|17803.97|17803.97|17805.34|17805.34|17805.34|17805.34|17803.97|17803.97|0
1605704220000|2020-11-18 12:57:00|17807.9|17807.9|17809.37|17809.37|17809.37|17809.37|17807.9|17807.9|0
1605704230000|2020-11-18 12:57:10|17809.62|17809.62|17810.78|17810.78|17811.19|17811.19|17809.62|17809.62|0
1605704240000|2020-11-18 12:57:20|17813.61|17813.61|17813.15|17813.15|17813.61|17813.61|17813.15|17813.15|0
1605704260000|2020-11-18 12:57:40|17812.7|17812.7|17812.96|17812.96|17812.96|17812.96|17812.7|17812.7|0
1605704280000|2020-11-18 12:58:00|17810.13|17810.13|17810.13|17810.13|17810.13|17810.13|17810.13|17810.13|0
1605704290000|2020-11-18 12:58:10|17810.35|17810.35|17811.06|17811.06|17811.06|17811.06|17810.35|17810.35|0
1605704300000|2020-11-18 12:58:20|17812.11|17812.11|17812.89|17812.89|17812.89|17812.89|17812.11|17812.11|0
1605704320000|2020-11-18 12:58:40|17810.07|17810.07|17810.07|17810.07|17810.07|17810.07|17810.07|17810.07|0
1605704360000|2020-11-18 12:59:20|17810.52|17810.52|17809.74|17809.74|17810.52|17810.52|17809.74|17809.74|0
1605704370000|2020-11-18 12:59:30|17810.79|17810.79|17811.05|17811.05|17811.05|17811.05|17810.5|17810.5|0
1605704380000|2020-11-18 12:59:40|17808.22|17808.22|17807.73|17807.73|17808.22|17808.22|17807.73|17807.73|0
1605704390000|2020-11-18 12:59:50|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|0
1605704400000|2020-11-18 13:00:00|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|17805.31|0
1605704410000|2020-11-18 13:00:10|17805.83|17805.83|17807.02|17807.02|17807.02|17807.02|17805.83|17805.83|0
1605704420000|2020-11-18 13:00:20|17807.58|17807.58|17813.53|17813.53|17814.18|17814.18|17807.58|17807.58|0
1605704430000|2020-11-18 13:00:30|17814.24|17814.24|17817.59|17817.59|17817.59|17817.59|17814.24|17814.24|0
1605704440000|2020-11-18 13:00:40|17817.84|17817.84|17818.11|17818.11|17818.11|17818.11|17817.84|17817.84|0
1605704450000|2020-11-18 13:00:50|17817.71|17817.71|17818.01|17818.01|17818.01|17818.01|17817|17817|0
1605704460000|2020-11-18 13:01:00|17817.56|17817.56|17820.38|17820.38|17820.38|17820.38|17817.56|17817.56|0
1605704470000|2020-11-18 13:01:10|17821.19|17821.19|17821.19|17821.19|17821.19|17821.19|17821.19|17821.19|0
1605704480000|2020-11-18 13:01:20|17820.74|17820.74|17820.74|17820.74|17820.74|17820.74|17820.74|17820.74|0
1605704490000|2020-11-18 13:01:30|17817.93|17817.93|17817.52|17817.52|17817.93|17817.93|17817.52|17817.52|0
1605704500000|2020-11-18 13:01:40|17816.16|17816.16|17816.16|17816.16|17816.16|17816.16|17816.16|17816.16|0
1605704510000|2020-11-18 13:01:50|17816.87|17816.87|17817.32|17817.32|17817.32|17817.32|17816.87|17816.87|0
1605704520000|2020-11-18 13:02:00|17811.67|17811.67|17811.67|17811.67|17811.67|17811.67|17811.67|17811.67|0
1605704530000|2020-11-18 13:02:10|17806.02|17806.02|17806.02|17806.02|17806.02|17806.02|17806.02|17806.02|0
1605704540000|2020-11-18 13:02:20|17806.29|17806.29|17807.65|17807.65|17807.65|17807.65|17806.29|17806.29|0
1605704550000|2020-11-18 13:02:30|17807.9|17807.9|17796.85|17796.85|17807.9|17807.9|17796.85|17796.85|0
1605704570000|2020-11-18 13:02:50|17797.56|17797.56|17799.23|17799.23|17799.23|17799.23|17797.56|17797.56|0
1605704590000|2020-11-18 13:03:10|17799.49|17799.49|17800.65|17800.65|17800.65|17800.65|17799.49|17799.49|0
1605704600000|2020-11-18 13:03:20|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|0
1605704610000|2020-11-18 13:03:30|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|0
1605704650000|2020-11-18 13:04:10|17799.13|17799.13|17797.91|17797.91|17799.13|17799.13|17797.91|17797.91|0
1605704660000|2020-11-18 13:04:20|17798.37|17798.37|17798.37|17798.37|17798.37|17798.37|17798.37|17798.37|0
1605704670000|2020-11-18 13:04:30|17798.92|17798.92|17799.45|17799.45|17799.45|17799.45|17798.64|17798.64|0
1605704680000|2020-11-18 13:04:40|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|0
1605704700000|2020-11-18 13:05:00|17802.99|17802.99|17807.75|17807.75|17808.02|17808.02|17802.99|17802.99|0
1605704710000|2020-11-18 13:05:10|17808.15|17808.15|17808.15|17808.15|17808.15|17808.15|17807.7|17807.7|0
1605704720000|2020-11-18 13:05:20|17808.71|17808.71|17807.73|17807.73|17809.11|17809.11|17807.73|17807.73|0
1605704730000|2020-11-18 13:05:30|17808.54|17808.54|17808.43|17808.43|17808.95|17808.95|17807.76|17807.76|0
1605704740000|2020-11-18 13:05:40|17808.02|17808.02|17808.43|17808.43|17808.43|17808.43|17808.02|17808.02|0
1605704750000|2020-11-18 13:05:50|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|0
1605704770000|2020-11-18 13:06:10|17808.43|17808.43|17810.96|17810.96|17810.96|17810.96|17808.43|17808.43|0
1605704780000|2020-11-18 13:06:20|17811.22|17811.22|17810.68|17810.68|17811.49|17811.49|17810.68|17810.68|0
1605704790000|2020-11-18 13:06:30|17811.08|17811.08|17810.68|17810.68|17811.08|17811.08|17810.68|17810.68|0
1605704810000|2020-11-18 13:06:50|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|0
1605704820000|2020-11-18 13:07:00|17807.6|17807.6|17806.82|17806.82|17808.51|17808.51|17806.82|17806.82|0
1605704880000|2020-11-18 13:08:00|17806.93|17806.93|17806.71|17806.71|17806.93|17806.93|17806.71|17806.71|0
1605704890000|2020-11-18 13:08:10|17807.54|17807.54|17808.8|17808.8|17808.8|17808.8|17807.54|17807.54|0
1605704900000|2020-11-18 13:08:20|17809.51|17809.51|17809.11|17809.11|17809.51|17809.51|17809.11|17809.11|0
1605704920000|2020-11-18 13:08:40|17809.82|17809.82|17812.64|17812.64|17812.64|17812.64|17809.82|17809.82|0
1605704950000|2020-11-18 13:09:10|17813.36|17813.36|17814.81|17814.81|17814.81|17814.81|17813.36|17813.36|0
1605704960000|2020-11-18 13:09:20|17815.62|17815.62|17817.31|17817.31|17817.31|17817.31|17815.62|17815.62|0
1605704970000|2020-11-18 13:09:30|17817.03|17817.03|17815.75|17815.75|17817.03|17817.03|17815.75|17815.75|0
1605704980000|2020-11-18 13:09:40|17816.01|17816.01|17816.01|17816.01|17816.01|17816.01|17816.01|17816.01|0
1605704990000|2020-11-18 13:09:50|17815.3|17815.3|17815.19|17815.19|17815.3|17815.3|17815.19|17815.19|0
1605705000000|2020-11-18 13:10:00|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|0
1605705010000|2020-11-18 13:10:10|17814.08|17814.08|17814.48|17814.48|17814.48|17814.48|17814.08|17814.08|0
1605705020000|2020-11-18 13:10:20|17811.66|17811.66|17814.48|17814.48|17814.48|17814.48|17811.66|17811.66|0
1605705050000|2020-11-18 13:10:50|17809.56|17809.56|17811.68|17811.68|17811.68|17811.68|17808.4|17808.4|0
1605705070000|2020-11-18 13:11:10|17810.97|17810.97|17811.12|17811.12|17811.12|17811.12|17810.97|17810.97|0
1605705080000|2020-11-18 13:11:20|17813.95|17813.95|17811.37|17811.37|17813.95|17813.95|17810.88|17810.88|0
1605705090000|2020-11-18 13:11:30|17811.77|17811.77|17810.95|17810.95|17811.77|17811.77|17810.46|17810.46|0
1605705110000|2020-11-18 13:11:50|17810.55|17810.55|17810.31|17810.31|17810.55|17810.55|17810.06|17810.06|0
1605705120000|2020-11-18 13:12:00|17809.6|17809.6|17810.11|17810.11|17810.11|17810.11|17809.6|17809.6|0
1605705130000|2020-11-18 13:12:10|17809.33|17809.33|17808.29|17808.29|17809.33|17809.33|17808.29|17808.29|0
1605705140000|2020-11-18 13:12:20|17808.54|17808.54|17807.83|17807.83|17808.54|17808.54|17807.83|17807.83|0
1605705150000|2020-11-18 13:12:30|17809.25|17809.25|17809.25|17809.25|17809.25|17809.25|17809.25|17809.25|0
1605705160000|2020-11-18 13:12:40|17808.99|17808.99|17808.72|17808.72|17808.99|17808.99|17808.72|17808.72|0
1605705170000|2020-11-18 13:12:50|17811.54|17811.54|17811.34|17811.34|17812.05|17812.05|17811.34|17811.34|0
1605705180000|2020-11-18 13:13:00|17811.6|17811.6|17813.43|17813.43|17813.43|17813.43|17811.6|17811.6|0
1605705190000|2020-11-18 13:13:10|17813.67|17813.67|17815.1|17815.1|17815.15|17815.15|17813.67|17813.67|0
1605705200000|2020-11-18 13:13:20|17814.64|17814.64|17813.9|17813.9|17814.64|17814.64|17813.9|17813.9|0
1605705230000|2020-11-18 13:13:50|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|0
1605705240000|2020-11-18 13:14:00|17814.53|17814.53|17814.53|17814.53|17814.53|17814.53|17814.53|17814.53|0
1605705260000|2020-11-18 13:14:20|17811.71|17811.71|17811.71|17811.71|17811.71|17811.71|17811.71|17811.71|0
1605705270000|2020-11-18 13:14:30|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|0
1605705280000|2020-11-18 13:14:40|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|0
1605705300000|2020-11-18 13:15:00|17812.19|17812.19|17812.45|17812.45|17812.69|17812.69|17812.19|17812.19|0
1605705320000|2020-11-18 13:15:20|17811.74|17811.74|17811.03|17811.03|17811.74|17811.74|17811.03|17811.03|0
1605705340000|2020-11-18 13:15:40|17810.22|17810.22|17807.81|17807.81|17810.22|17810.22|17807.81|17807.81|0
1605705350000|2020-11-18 13:15:50|17807.41|17807.41|17807.41|17807.41|17807.41|17807.41|17807.41|17807.41|0
1605705360000|2020-11-18 13:16:00|17808.83|17808.83|17809.95|17809.95|17809.95|17809.95|17808.83|17808.83|0
1605705370000|2020-11-18 13:16:10|17809.67|17809.67|17810.38|17810.38|17810.38|17810.38|17809.67|17809.67|0
1605705380000|2020-11-18 13:16:20|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|0
1605705410000|2020-11-18 13:16:50|17810.71|17810.71|17812.9|17812.9|17812.9|17812.9|17810.71|17810.71|0
1605705420000|2020-11-18 13:17:00|17812.62|17812.62|17814.01|17814.01|17814.01|17814.01|17812.62|17812.62|0
1605705430000|2020-11-18 13:17:10|17813.61|17813.61|17812.46|17812.46|17813.61|17813.61|17812.19|17812.19|0
1605705440000|2020-11-18 13:17:20|17809.64|17809.64|17809.64|17809.64|17809.64|17809.64|17809.64|17809.64|0
1605705450000|2020-11-18 13:17:30|17809.19|17809.19|17806.36|17806.36|17809.19|17809.19|17806.36|17806.36|0
1605705460000|2020-11-18 13:17:40|17806.64|17806.64|17804.48|17804.48|17806.64|17806.64|17804.48|17804.48|0
1605705470000|2020-11-18 13:17:50|17805.9|17805.9|17805.9|17805.9|17805.9|17805.9|17805.9|17805.9|0
1605705510000|2020-11-18 13:18:30|17805.19|17805.19|17806.14|17806.14|17806.14|17806.14|17805.19|17805.19|0
1605705520000|2020-11-18 13:18:40|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|0
1605705550000|2020-11-18 13:19:10|17806.14|17806.14|17806.14|17806.14|17806.14|17806.14|17806.14|17806.14|0
1605705570000|2020-11-18 13:19:30|17805.9|17805.9|17805.9|17805.9|17805.9|17805.9|17805.9|17805.9|0
1605705580000|2020-11-18 13:19:40|17806.71|17806.71|17808.63|17808.63|17808.63|17808.63|17806.71|17806.71|0
1605705590000|2020-11-18 13:19:50|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|0
1605705620000|2020-11-18 13:20:20|17808.75|17808.75|17808.75|17808.75|17808.75|17808.75|17808.75|17808.75|0
1605705630000|2020-11-18 13:20:30|17805.92|17805.92|17805.92|17805.92|17805.92|17805.92|17805.92|17805.92|0
1605705640000|2020-11-18 13:20:40|17805.21|17805.21|17802.84|17802.84|17805.67|17805.67|17802.84|17802.84|0
1605705660000|2020-11-18 13:21:00|17802.44|17802.44|17802.84|17802.84|17802.84|17802.84|17802.44|17802.44|0
1605705680000|2020-11-18 13:21:20|17802.13|17802.13|17796.48|17796.48|17802.13|17802.13|17796.48|17796.48|0
1605705700000|2020-11-18 13:21:40|17796.03|17796.03|17792.73|17792.73|17796.03|17796.03|17792.27|17792.27|0
1605705740000|2020-11-18 13:22:20|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|17789.9|0
1605705750000|2020-11-18 13:22:30|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|0
1605705760000|2020-11-18 13:22:40|17789.9|17789.9|17792.28|17792.28|17792.28|17792.28|17789.9|17789.9|0
1605705770000|2020-11-18 13:22:50|17792.99|17792.99|17792.99|17792.99|17792.99|17792.99|17792.99|17792.99|0
1605705780000|2020-11-18 13:23:00|17793.51|17793.51|17794.22|17794.22|17794.94|17794.94|17793.51|17793.51|0
1605705790000|2020-11-18 13:23:10|17794.94|17794.94|17796.61|17796.61|17796.61|17796.61|17794.94|17794.94|0
1605705810000|2020-11-18 13:23:30|17802.26|17802.26|17802.26|17802.26|17802.26|17802.26|17802.26|17802.26|0
1605705820000|2020-11-18 13:23:40|17801.74|17801.74|17801.74|17801.74|17801.74|17801.74|17801.74|17801.74|0
1605705840000|2020-11-18 13:24:00|17802.45|17802.45|17803.18|17803.18|17803.18|17803.18|17802.45|17802.45|0
1605705850000|2020-11-18 13:24:10|17803.7|17803.7|17803.7|17803.7|17803.7|17803.7|17803.7|17803.7|0
1605705870000|2020-11-18 13:24:30|17804.63|17804.63|17808.29|17808.29|17808.29|17808.29|17804.39|17804.39|0
1605705880000|2020-11-18 13:24:40|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|0
1605705890000|2020-11-18 13:24:50|17805.01|17805.01|17805.24|17805.24|17805.24|17805.24|17805.01|17805.01|0
1605705900000|2020-11-18 13:25:00|17805.51|17805.51|17799.86|17799.86|17805.51|17805.51|17799.86|17799.86|0
1605705910000|2020-11-18 13:25:10|17800.1|17800.1|17800.1|17800.1|17800.1|17800.1|17800.1|17800.1|0
1605705920000|2020-11-18 13:25:20|17800.65|17800.65|17801.58|17801.58|17801.58|17801.58|17800.65|17800.65|0
1605705950000|2020-11-18 13:25:50|17800.89|17800.89|17800.43|17800.43|17800.89|17800.89|17800.43|17800.43|0
1605705960000|2020-11-18 13:26:00|17797.6|17797.6|17800.43|17800.43|17800.43|17800.43|17797.6|17797.6|0
1605705970000|2020-11-18 13:26:10|17800.88|17800.88|17800.17|17800.17|17800.88|17800.88|17800.17|17800.17|0
1605706000000|2020-11-18 13:26:40|17802.99|17802.99|17802.99|17802.99|17802.99|17802.99|17802.99|17802.99|0
1605706010000|2020-11-18 13:26:50|17802.59|17802.59|17802.59|17802.59|17802.59|17802.59|17802.59|17802.59|0
1605706020000|2020-11-18 13:27:00|17802.18|17802.18|17801.56|17801.56|17802.18|17802.18|17801.45|17801.45|0
1605706030000|2020-11-18 13:27:10|17800.14|17800.14|17800.34|17800.34|17800.34|17800.34|17800.14|17800.14|0
1605706060000|2020-11-18 13:27:40|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|0
1605706070000|2020-11-18 13:27:50|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|0
1605706080000|2020-11-18 13:28:00|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|0
1605706090000|2020-11-18 13:28:10|17797.86|17797.86|17797.6|17797.6|17797.86|17797.86|17797.6|17797.6|0
1605706100000|2020-11-18 13:28:20|17797.07|17797.07|17797.07|17797.07|17797.07|17797.07|17796.8|17796.8|0
1605706110000|2020-11-18 13:28:30|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|0
1605706120000|2020-11-18 13:28:40|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|0
1605706130000|2020-11-18 13:28:50|17797.12|17797.12|17797.12|17797.12|17797.12|17797.12|17797.12|17797.12|0
1605706140000|2020-11-18 13:29:00|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|0
1605706170000|2020-11-18 13:29:30|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|0
1605706180000|2020-11-18 13:29:40|17796.02|17796.02|17796.4|17796.4|17796.4|17796.4|17795.03|17795.03|0
1605706190000|2020-11-18 13:29:50|17796.67|17796.67|17796.95|17796.95|17796.95|17796.95|17796.67|17796.67|0
1605706200000|2020-11-18 13:30:00|17798.47|17798.47|17799.12|17799.12|17799.12|17799.12|17798.21|17798.21|0
1605706220000|2020-11-18 13:30:20|17796.29|17796.29|17794.93|17794.93|17796.29|17796.29|17794.68|17794.68|0
1605706230000|2020-11-18 13:30:30|17797.76|17797.76|17797.76|17797.76|17797.76|17797.76|17797.76|17797.76|0
1605706250000|2020-11-18 13:30:50|17798.47|17798.47|17799.02|17799.02|17799.02|17799.02|17798.47|17798.47|0
1605706260000|2020-11-18 13:31:00|17799.28|17799.28|17800.41|17800.41|17800.41|17800.41|17799.05|17799.05|0
1605706270000|2020-11-18 13:31:10|17800.52|17800.52|17800.52|17800.52|17800.52|17800.52|17800.52|17800.52|0
1605706290000|2020-11-18 13:31:30|17800.93|17800.93|17800.93|17800.93|17800.93|17800.93|17800.93|17800.93|0
1605706300000|2020-11-18 13:31:40|17801.19|17801.19|17800.91|17800.91|17801.19|17801.19|17800.91|17800.91|0
1605706320000|2020-11-18 13:32:00|17801.19|17801.19|17802.05|17802.05|17802.05|17802.05|17801.19|17801.19|0
1605706340000|2020-11-18 13:32:20|17801.64|17801.64|17802.05|17802.05|17802.05|17802.05|17801.64|17801.64|0
1605706350000|2020-11-18 13:32:30|17799.22|17799.22|17799.22|17799.22|17799.22|17799.22|17799.22|17799.22|0
1605706360000|2020-11-18 13:32:40|17799.33|17799.33|17799|17799|17799.33|17799.33|17799|17799|0
1605706370000|2020-11-18 13:32:50|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|0
1605706380000|2020-11-18 13:33:00|17799|17799|17799.28|17799.28|17799.28|17799.28|17799|17799|0
1605706400000|2020-11-18 13:33:20|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|0
1605706420000|2020-11-18 13:33:40|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|17799.81|0
1605706430000|2020-11-18 13:33:50|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1605706440000|2020-11-18 13:34:00|17799.63|17799.63|17799.63|17799.63|17799.63|17799.63|17799.63|17799.63|0
1605706460000|2020-11-18 13:34:20|17799.86|17799.86|17799.86|17799.86|17800.14|17800.14|17799.59|17799.59|0
1605706490000|2020-11-18 13:34:50|17800.14|17800.14|17800.14|17800.14|17800.14|17800.14|17800.14|17800.14|0
1605706500000|2020-11-18 13:35:00|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.47|17802.47|0
1605706510000|2020-11-18 13:35:10|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|17803.87|0
1605706560000|2020-11-18 13:36:00|17804.12|17804.12|17804.64|17804.64|17804.64|17804.64|17804.12|17804.12|0
1605706580000|2020-11-18 13:36:20|17801.82|17801.82|17799.66|17799.66|17802.37|17802.37|17799.54|17799.54|0
1605706590000|2020-11-18 13:36:30|17794.01|17794.01|17793.75|17793.75|17794.01|17794.01|17791.19|17791.19|0
1605706600000|2020-11-18 13:36:40|17793.49|17793.49|17793.49|17793.49|17793.49|17793.49|17793.49|17793.49|0
1605706610000|2020-11-18 13:36:50|17792.08|17792.08|17790.96|17790.96|17792.08|17792.08|17790.5|17790.5|0
1605706630000|2020-11-18 13:37:10|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|0
1605706650000|2020-11-18 13:37:30|17790.94|17790.94|17791.5|17791.5|17791.5|17791.5|17790.94|17790.94|0
1605706660000|2020-11-18 13:37:40|17793.97|17793.97|17796.56|17796.56|17796.56|17796.56|17793.97|17793.97|0
1605706670000|2020-11-18 13:37:50|17793.74|17793.74|17793.03|17793.03|17793.74|17793.74|17793.03|17793.03|0
1605706680000|2020-11-18 13:38:00|17793.74|17793.74|17793.74|17793.74|17796.56|17796.56|17793.74|17793.74|0
1605706710000|2020-11-18 13:38:30|17793.99|17793.99|17794.54|17794.54|17794.54|17794.54|17793.99|17793.99|0
1605706740000|2020-11-18 13:39:00|17794.28|17794.28|17794.28|17794.28|17794.28|17794.28|17794.28|17794.28|0
1605706760000|2020-11-18 13:39:20|17794.51|17794.51|17794.51|17794.51|17794.51|17794.51|17794.51|17794.51|0
1605706770000|2020-11-18 13:39:30|17794.79|17794.79|17795.96|17795.96|17795.96|17795.96|17794.79|17794.79|0
1605706780000|2020-11-18 13:39:40|17796.74|17796.74|17794.18|17794.18|17797|17797|17794.18|17794.18|0
1605706800000|2020-11-18 13:40:00|17788.53|17788.53|17794.18|17794.18|17794.18|17794.18|17788.53|17788.53|0
1605706810000|2020-11-18 13:40:10|17794.41|17794.41|17795.85|17795.85|17795.85|17795.85|17794.41|17794.41|0
1605706830000|2020-11-18 13:40:30|17795.4|17795.4|17795.4|17795.4|17795.4|17795.4|17795.4|17795.4|0
1605706840000|2020-11-18 13:40:40|17794.85|17794.85|17792.64|17792.64|17794.85|17794.85|17792.64|17792.64|0
1605706850000|2020-11-18 13:40:50|17784.17|17784.17|17784.17|17784.17|17784.17|17784.17|17784.17|17784.17|0
1605706860000|2020-11-18 13:41:00|17784.44|17784.44|17784.44|17784.44|17784.44|17784.44|17784.44|17784.44|0
1605706870000|2020-11-18 13:41:10|17790.09|17790.09|17790.09|17790.09|17790.09|17790.09|17790.09|17790.09|0
1605706880000|2020-11-18 13:41:20|17790.9|17790.9|17791.18|17791.18|17791.18|17791.18|17790.9|17790.9|0
1605706890000|2020-11-18 13:41:30|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|0
1605706900000|2020-11-18 13:41:40|17790.53|17790.53|17790.53|17790.53|17790.53|17790.53|17790.53|17790.53|0
1605706910000|2020-11-18 13:41:50|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|0
1605706920000|2020-11-18 13:42:00|17790.59|17790.59|17790.87|17790.87|17790.87|17790.87|17790.59|17790.59|0
1605706930000|2020-11-18 13:42:10|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|0
1605706940000|2020-11-18 13:42:20|17776.75|17776.75|17777.2|17777.2|17777.2|17777.2|17776.75|17776.75|0
1605706970000|2020-11-18 13:42:50|17777.65|17777.65|17779.42|17779.42|17782.24|17782.24|17777.65|17777.65|0
1605706980000|2020-11-18 13:43:00|17779.67|17779.67|17780.01|17780.01|17780.01|17780.01|17779.67|17779.67|0
1605706990000|2020-11-18 13:43:10|17780.28|17780.28|17780.78|17780.78|17780.78|17780.78|17780.28|17780.28|0
1605707000000|2020-11-18 13:43:20|17781.03|17781.03|17781.25|17781.25|17781.25|17781.25|17781.03|17781.03|0
1605707010000|2020-11-18 13:43:30|17781.66|17781.66|17781.25|17781.25|17781.66|17781.66|17781.25|17781.25|0
1605707020000|2020-11-18 13:43:40|17781.51|17781.51|17773.04|17773.04|17781.51|17781.51|17773.04|17773.04|0
1605707030000|2020-11-18 13:43:50|17773.5|17773.5|17779.15|17779.15|17779.15|17779.15|17773.5|17773.5|0
1605707050000|2020-11-18 13:44:10|17773.5|17773.5|17773.25|17773.25|17773.5|17773.5|17773.25|17773.25|0
1605707070000|2020-11-18 13:44:30|17778.9|17778.9|17785.53|17785.53|17785.98|17785.98|17778.9|17778.9|0
1605707080000|2020-11-18 13:44:40|17785.01|17785.01|17785.01|17785.01|17785.01|17785.01|17785.01|17785.01|0
1605707100000|2020-11-18 13:45:00|17785.28|17785.28|17786.5|17786.5|17786.5|17786.5|17785.28|17785.28|0
1605707110000|2020-11-18 13:45:10|17786.9|17786.9|17786.96|17786.96|17787.37|17787.37|17786.9|17786.9|0
1605707130000|2020-11-18 13:45:30|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|17789.79|0
1605707140000|2020-11-18 13:45:40|17789.33|17789.33|17789.33|17789.33|17789.33|17789.33|17789.33|17789.33|0
1605707150000|2020-11-18 13:45:50|17789.07|17789.07|17789.07|17789.07|17789.07|17789.07|17789.07|17789.07|0
1605707160000|2020-11-18 13:46:00|17789.35|17789.35|17789.88|17789.88|17790.16|17790.16|17789.35|17789.35|0
1605707190000|2020-11-18 13:46:30|17790.79|17790.79|17795.64|17795.64|17795.64|17795.64|17790.79|17790.79|0
1605707200000|2020-11-18 13:46:40|17801.29|17801.29|17802|17802|17802|17802|17801.29|17801.29|0
1605707210000|2020-11-18 13:46:50|17799.18|17799.18|17799.42|17799.42|17799.42|17799.42|17799.18|17799.18|0
1605707220000|2020-11-18 13:47:00|17798.32|17798.32|17798.77|17798.77|17798.77|17798.77|17798.32|17798.32|0
1605707250000|2020-11-18 13:47:30|17798.28|17798.28|17806.75|17806.75|17806.75|17806.75|17798.28|17798.28|0
1605707280000|2020-11-18 13:48:00|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|0
1605707300000|2020-11-18 13:48:20|17805.45|17805.45|17805.45|17805.45|17805.45|17805.45|17805.45|17805.45|0
1605707310000|2020-11-18 13:48:30|17806.23|17806.23|17806.23|17806.23|17806.23|17806.23|17806.23|17806.23|0
1605707320000|2020-11-18 13:48:40|17806.64|17806.64|17805.71|17805.71|17806.64|17806.64|17805.71|17805.71|0
1605707330000|2020-11-18 13:48:50|17806.42|17806.42|17806.42|17806.42|17806.42|17806.42|17806.42|17806.42|0
1605707340000|2020-11-18 13:49:00|17806.09|17806.09|17806.09|17806.09|17806.09|17806.09|17806.09|17806.09|0
1605707350000|2020-11-18 13:49:10|17806.31|17806.31|17806.31|17806.31|17806.31|17806.31|17806.31|17806.31|0
1605707370000|2020-11-18 13:49:30|17811.96|17811.96|17811.96|17811.96|17811.96|17811.96|17811.96|17811.96|0
1605707380000|2020-11-18 13:49:40|17811.56|17811.56|17811.56|17811.56|17811.56|17811.56|17811.56|17811.56|0
1605707390000|2020-11-18 13:49:50|17811.15|17811.15|17810.89|17810.89|17811.15|17811.15|17810.89|17810.89|0
1605707400000|2020-11-18 13:50:00|17810.44|17810.44|17807.61|17807.61|17810.44|17810.44|17807.61|17807.61|0
1605707420000|2020-11-18 13:50:20|17810.44|17810.44|17806.9|17806.9|17810.44|17810.44|17806.9|17806.9|0
1605707430000|2020-11-18 13:50:30|17806.62|17806.62|17807.98|17807.98|17807.98|17807.98|17806.62|17806.62|0
1605707440000|2020-11-18 13:50:40|17805.15|17805.15|17805.67|17805.67|17805.67|17805.67|17805.15|17805.15|0
1605707450000|2020-11-18 13:50:50|17805.92|17805.92|17805.67|17805.67|17805.92|17805.92|17805.67|17805.67|0
1605707460000|2020-11-18 13:51:00|17805.92|17805.92|17806.17|17806.17|17806.17|17806.17|17805.92|17805.92|0
1605707480000|2020-11-18 13:51:20|17805.9|17805.9|17804.9|17804.9|17805.9|17805.9|17804.9|17804.9|0
1605707500000|2020-11-18 13:51:40|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|17804.09|0
1605707520000|2020-11-18 13:52:00|17804.8|17804.8|17804.13|17804.13|17804.8|17804.8|17803.97|17803.97|0
1605707530000|2020-11-18 13:52:10|17803.64|17803.64|17802.69|17802.69|17803.64|17803.64|17802.69|17802.69|0
1605707540000|2020-11-18 13:52:20|17803.52|17803.52|17806.57|17806.57|17806.57|17806.57|17803.52|17803.52|0
1605707550000|2020-11-18 13:52:30|17806.83|17806.83|17806.83|17806.83|17806.83|17806.83|17806.83|17806.83|0
1605707590000|2020-11-18 13:53:10|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|17807.09|0
1605707610000|2020-11-18 13:53:30|17809.91|17809.91|17809.91|17809.91|17809.91|17809.91|17809.91|17809.91|0
1605707670000|2020-11-18 13:54:30|17809.65|17809.65|17809.65|17809.65|17809.65|17809.65|17809.65|17809.65|0
1605707690000|2020-11-18 13:54:50|17809.2|17809.2|17809.65|17809.65|17809.65|17809.65|17809.2|17809.2|0
1605707700000|2020-11-18 13:55:00|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|17809.4|0
1605707710000|2020-11-18 13:55:10|17809.89|17809.89|17809.89|17809.89|17809.89|17809.89|17809.89|17809.89|0
1605707720000|2020-11-18 13:55:20|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|17810.14|0
1605707730000|2020-11-18 13:55:30|17812.96|17812.96|17812.96|17812.96|17812.96|17812.96|17812.96|17812.96|0
1605707740000|2020-11-18 13:55:40|17813.42|17813.42|17813.17|17813.17|17813.66|17813.66|17813.17|17813.17|0
1605707760000|2020-11-18 13:56:00|17813.72|17813.72|17813.72|17813.72|17813.72|17813.72|17813.72|17813.72|0
1605707770000|2020-11-18 13:56:10|17813.32|17813.32|17812.76|17812.76|17813.32|17813.32|17812.76|17812.76|0
1605707780000|2020-11-18 13:56:20|17812.49|17812.49|17813.03|17813.03|17815.45|17815.45|17812.38|17812.38|0
1605707790000|2020-11-18 13:56:30|17813.27|17813.27|17813.03|17813.03|17813.27|17813.27|17813.03|17813.03|0
1605707810000|2020-11-18 13:56:50|17810.2|17810.2|17807.1|17807.1|17810.2|17810.2|17806.85|17806.85|0
1605707820000|2020-11-18 13:57:00|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|0
1605707840000|2020-11-18 13:57:20|17807.88|17807.88|17807.74|17807.74|17807.88|17807.88|17807.48|17807.48|0
1605707860000|2020-11-18 13:57:40|17808|17808|17808.46|17808.46|17808.46|17808.46|17808|17808|0
1605707880000|2020-11-18 13:58:00|17808.19|17808.19|17808.05|17808.05|17808.19|17808.19|17807.79|17807.79|0
1605707890000|2020-11-18 13:58:10|17808.88|17808.88|17808.63|17808.63|17808.88|17808.88|17808.63|17808.63|0
1605707900000|2020-11-18 13:58:20|17808.88|17808.88|17808.37|17808.37|17808.89|17808.89|17808.37|17808.37|0
1605707910000|2020-11-18 13:58:30|17808.61|17808.61|17808.61|17808.61|17808.61|17808.61|17808.61|17808.61|0
1605707940000|2020-11-18 13:59:00|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|0
1605707960000|2020-11-18 13:59:20|17809.39|17809.39|17810.1|17810.1|17810.1|17810.1|17809.39|17809.39|0
1605707970000|2020-11-18 13:59:30|17809.69|17809.69|17809.69|17809.69|17809.69|17809.69|17809.69|17809.69|0
1605707980000|2020-11-18 13:59:40|17809.24|17809.24|17812.84|17812.84|17812.84|17812.84|17809.24|17809.24|0
1605707990000|2020-11-18 13:59:50|17813.55|17813.55|17814.06|17814.06|17814.06|17814.06|17813.55|17813.55|0
1605708010000|2020-11-18 14:00:10|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|17816.88|0
1605708030000|2020-11-18 14:00:30|17816.43|17816.43|17812.34|17812.34|17816.43|17816.43|17812.34|17812.34|0
1605708040000|2020-11-18 14:00:40|17812.75|17812.75|17812.47|17812.47|17812.75|17812.75|17812.47|17812.47|0
1605708050000|2020-11-18 14:00:50|17813.3|17813.3|17813.98|17813.98|17813.98|17813.98|17813.3|17813.3|0
1605708060000|2020-11-18 14:01:00|17814.43|17814.43|17814.69|17814.69|17814.69|17814.69|17814.43|17814.43|0
1605708070000|2020-11-18 14:01:10|17817.51|17817.51|17819.29|17819.29|17819.75|17819.75|17817.51|17817.51|0
1605708080000|2020-11-18 14:01:20|17819.56|17819.56|17816.73|17816.73|17819.56|17819.56|17816.73|17816.73|0
1605708090000|2020-11-18 14:01:30|17817.28|17817.28|17817.28|17817.28|17817.28|17817.28|17817.28|17817.28|0
1605708110000|2020-11-18 14:01:50|17814.46|17814.46|17811.13|17811.13|17814.46|17814.46|17811.13|17811.13|0
1605708120000|2020-11-18 14:02:00|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|0
1605708130000|2020-11-18 14:02:10|17811.85|17811.85|17811.73|17811.73|17811.85|17811.85|17811.73|17811.73|0
1605708140000|2020-11-18 14:02:20|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|0
1605708170000|2020-11-18 14:02:50|17810.88|17810.88|17809.5|17809.5|17810.88|17810.88|17809.5|17809.5|0
1605708180000|2020-11-18 14:03:00|17809.04|17809.04|17809.45|17809.45|17809.45|17809.45|17809.04|17809.04|0
1605708190000|2020-11-18 14:03:10|17809.17|17809.17|17805.56|17805.56|17809.17|17809.17|17805.56|17805.56|0
1605708210000|2020-11-18 14:03:30|17806.74|17806.74|17806.29|17806.29|17806.74|17806.74|17806.29|17806.29|0
1605708220000|2020-11-18 14:03:40|17803.47|17803.47|17799.93|17799.93|17803.47|17803.47|17799.93|17799.93|0
1605708230000|2020-11-18 14:03:50|17800.18|17800.18|17799.93|17799.93|17800.18|17800.18|17799.93|17799.93|0
1605708240000|2020-11-18 14:04:00|17800.64|17800.64|17802.19|17802.19|17802.19|17802.19|17800.64|17800.64|0
1605708250000|2020-11-18 14:04:10|17802.6|17802.6|17803.34|17803.34|17803.34|17803.34|17802.6|17802.6|0
1605708260000|2020-11-18 14:04:20|17803.86|17803.86|17807.59|17807.59|17807.59|17807.59|17803.86|17803.86|0
1605708280000|2020-11-18 14:04:40|17808.14|17808.14|17805.32|17805.32|17808.14|17808.14|17805.32|17805.32|0
1605708290000|2020-11-18 14:04:50|17805.84|17805.84|17805.84|17805.84|17805.84|17805.84|17805.84|17805.84|0
1605708310000|2020-11-18 14:05:10|17806.09|17806.09|17804.52|17804.52|17806.09|17806.09|17804.52|17804.52|0
1605708320000|2020-11-18 14:05:20|17803.62|17803.62|17804.71|17804.71|17804.71|17804.71|17803.35|17803.35|0
1605708360000|2020-11-18 14:06:00|17804.94|17804.94|17804.94|17804.94|17804.94|17804.94|17804.94|17804.94|0
1605708370000|2020-11-18 14:06:10|17804.7|17804.7|17801.87|17801.87|17804.7|17804.7|17801.87|17801.87|0
1605708380000|2020-11-18 14:06:20|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|17802.28|0
1605708390000|2020-11-18 14:06:30|17802.53|17802.53|17802.08|17802.08|17802.53|17802.53|17802.08|17802.08|0
1605708400000|2020-11-18 14:06:40|17802.33|17802.33|17802.73|17802.73|17802.73|17802.73|17802.33|17802.33|0
1605708410000|2020-11-18 14:06:50|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|0
1605708420000|2020-11-18 14:07:00|17802.93|17802.93|17802.93|17802.93|17802.93|17802.93|17802.93|17802.93|0
1605708430000|2020-11-18 14:07:10|17803.64|17803.64|17804.17|17804.17|17804.17|17804.17|17803.64|17803.64|0
1605708440000|2020-11-18 14:07:20|17804.61|17804.61|17807.43|17807.43|17807.43|17807.43|17804.61|17804.61|0
1605708450000|2020-11-18 14:07:30|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|0
1605708460000|2020-11-18 14:07:40|17809.2|17809.2|17809.91|17809.91|17809.91|17809.91|17809.2|17809.2|0
1605708480000|2020-11-18 14:08:00|17809|17809|17808.24|17808.24|17809.67|17809.67|17808.24|17808.24|0
1605708490000|2020-11-18 14:08:10|17807.78|17807.78|17806.33|17806.33|17807.78|17807.78|17806.33|17806.33|0
1605708500000|2020-11-18 14:08:20|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|0
1605708510000|2020-11-18 14:08:30|17805|17805|17805|17805|17805|17805|17805|17805|0
1605708520000|2020-11-18 14:08:40|17805.81|17805.81|17806.33|17806.33|17806.33|17806.33|17805.81|17805.81|0
1605708530000|2020-11-18 14:08:50|17807.24|17807.24|17807.24|17807.24|17807.24|17807.24|17807.24|17807.24|0
1605708540000|2020-11-18 14:09:00|17807.95|17807.95|17807.95|17807.95|17808.41|17808.41|17807.95|17807.95|0
1605708560000|2020-11-18 14:09:20|17807.7|17807.7|17807.7|17807.7|17807.7|17807.7|17807.7|17807.7|0
1605708570000|2020-11-18 14:09:30|17808.25|17808.25|17808.53|17808.53|17808.53|17808.53|17808.25|17808.25|0
1605708590000|2020-11-18 14:09:50|17808.8|17808.8|17808.61|17808.61|17809.33|17809.33|17808.61|17808.61|0
1605708600000|2020-11-18 14:10:00|17808.36|17808.36|17808.36|17808.36|17808.36|17808.36|17808.36|17808.36|0
1605708610000|2020-11-18 14:10:10|17808.88|17808.88|17809.14|17809.14|17809.14|17809.14|17808.88|17808.88|0
1605708620000|2020-11-18 14:10:20|17809.6|17809.6|17814.52|17814.52|17814.52|17814.52|17809.6|17809.6|0
1605708630000|2020-11-18 14:10:30|17811.69|17811.69|17812.6|17812.6|17812.6|17812.6|17811.69|17811.69|0
1605708640000|2020-11-18 14:10:40|17813.15|17813.15|17814.3|17814.3|17814.54|17814.54|17813.15|17813.15|0
1605708650000|2020-11-18 14:10:50|17811.48|17811.48|17814.76|17814.76|17815.21|17815.21|17811.48|17811.48|0
1605708660000|2020-11-18 14:11:00|17814.48|17814.48|17816.31|17816.31|17816.31|17816.31|17814.48|17814.48|0
1605708670000|2020-11-18 14:11:10|17816.71|17816.71|17817.83|17817.83|17819.54|17819.54|17816.71|17816.71|0
1605708680000|2020-11-18 14:11:20|17818.38|17818.38|17820|17820|17820|17820|17818.38|17818.38|0
1605708690000|2020-11-18 14:11:30|17820.45|17820.45|17821.36|17821.36|17821.36|17821.36|17820.45|17820.45|0
1605708700000|2020-11-18 14:11:40|17820.91|17820.91|17820.71|17820.71|17820.91|17820.91|17820.71|17820.71|0
1605708720000|2020-11-18 14:12:00|17820.25|17820.25|17820.25|17820.25|17820.25|17820.25|17820.25|17820.25|0
1605708730000|2020-11-18 14:12:10|17820.71|17820.71|17829.79|17829.79|17829.79|17829.79|17820.71|17820.71|0
1605708740000|2020-11-18 14:12:20|17830.34|17830.34|17827.43|17827.43|17830.62|17830.62|17825.67|17825.67|0
1605708750000|2020-11-18 14:12:30|17826.72|17826.72|17826.99|17826.99|17826.99|17826.99|17826.72|17826.72|0
1605708760000|2020-11-18 14:12:40|17827.25|17827.25|17827.25|17827.25|17827.25|17827.25|17827.25|17827.25|0
1605708770000|2020-11-18 14:12:50|17828.91|17828.91|17828.35|17828.35|17828.91|17828.91|17828.35|17828.35|0
1605708780000|2020-11-18 14:13:00|17828.91|17828.91|17829.44|17829.44|17829.44|17829.44|17828.91|17828.91|0
1605708790000|2020-11-18 14:13:10|17832.26|17832.26|17833.58|17833.58|17833.78|17833.78|17832.26|17832.26|0
1605708800000|2020-11-18 14:13:20|17833.03|17833.03|17832.04|17832.04|17834.13|17834.13|17832.04|17832.04|0
1605708810000|2020-11-18 14:13:30|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|0
1605708820000|2020-11-18 14:13:40|17829.42|17829.42|17829.42|17829.42|17829.42|17829.42|17829.42|17829.42|0
1605708840000|2020-11-18 14:14:00|17828.96|17828.96|17828.06|17828.06|17828.96|17828.96|17828.06|17828.06|0
1605708850000|2020-11-18 14:14:10|17828.96|17828.96|17828.96|17828.96|17828.96|17828.96|17828.96|17828.96|0
1605708860000|2020-11-18 14:14:20|17826.12|17826.12|17828.12|17828.12|17828.12|17828.12|17825.29|17825.29|0
1605708870000|2020-11-18 14:14:30|17828.83|17828.83|17827.72|17827.72|17828.83|17828.83|17827.72|17827.72|0
1605708880000|2020-11-18 14:14:40|17824.9|17824.9|17824.07|17824.07|17824.9|17824.9|17824.07|17824.07|0
1605708890000|2020-11-18 14:14:50|17823.81|17823.81|17824.52|17824.52|17824.52|17824.52|17823.81|17823.81|0
1605708900000|2020-11-18 14:15:00|17827.34|17827.34|17828.05|17828.05|17828.05|17828.05|17827.34|17827.34|0
1605708910000|2020-11-18 14:15:10|17828.5|17828.5|17832.12|17832.12|17832.61|17832.61|17828.5|17828.5|0
1605708920000|2020-11-18 14:15:20|17831.71|17831.71|17832.17|17832.17|17832.17|17832.17|17831.71|17831.71|0
1605708930000|2020-11-18 14:15:30|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|0
1605708940000|2020-11-18 14:15:40|17831.69|17831.69|17831.24|17831.24|17831.69|17831.69|17831.24|17831.24|0
1605708950000|2020-11-18 14:15:50|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|0
1605708960000|2020-11-18 14:16:00|17830.93|17830.93|17830.93|17830.93|17830.93|17830.93|17830.93|17830.93|0
1605708970000|2020-11-18 14:16:10|17831.39|17831.39|17832.17|17832.17|17832.17|17832.17|17831.39|17831.39|0
1605708980000|2020-11-18 14:16:20|17832.45|17832.45|17834.7|17834.7|17834.7|17834.7|17832.45|17832.45|0
1605708990000|2020-11-18 14:16:30|17837.04|17837.04|17836.99|17836.99|17839.81|17839.81|17836.99|17836.99|0
1605709000000|2020-11-18 14:16:40|17837.24|17837.24|17838.05|17838.05|17838.05|17838.05|17837.24|17837.24|0
1605709010000|2020-11-18 14:16:50|17838.3|17838.3|17838.56|17838.56|17839.06|17839.06|17838.3|17838.3|0
1605709020000|2020-11-18 14:17:00|17838.81|17838.81|17836.9|17836.9|17838.81|17838.81|17836.9|17836.9|0
1605709040000|2020-11-18 14:17:20|17837.16|17837.16|17839.06|17839.06|17839.06|17839.06|17837.16|17837.16|0
1605709050000|2020-11-18 14:17:30|17839.47|17839.47|17838.77|17838.77|17839.87|17839.87|17838.77|17838.77|0
1605709060000|2020-11-18 14:17:40|17838.5|17838.5|17838.1|17838.1|17838.5|17838.5|17838.1|17838.1|0
1605709080000|2020-11-18 14:18:00|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|0
1605709090000|2020-11-18 14:18:10|17838.77|17838.77|17840.12|17840.12|17840.12|17840.12|17838.77|17838.77|0
1605709100000|2020-11-18 14:18:20|17840.52|17840.52|17839.74|17839.74|17840.52|17840.52|17839.74|17839.74|0
1605709110000|2020-11-18 14:18:30|17838.58|17838.58|17838.58|17838.58|17839.03|17839.03|17838.58|17838.58|0
1605709120000|2020-11-18 14:18:40|17840|17840|17840.55|17840.55|17840.55|17840.55|17840|17840|0
1605709130000|2020-11-18 14:18:50|17841.71|17841.71|17843.41|17843.41|17843.66|17843.66|17841.71|17841.71|0
1605709140000|2020-11-18 14:19:00|17844.19|17844.19|17847.03|17847.03|17847.03|17847.03|17843.38|17843.38|0
1605709150000|2020-11-18 14:19:10|17848.43|17848.43|17850.6|17850.6|17850.6|17850.6|17848.43|17848.43|0
1605709160000|2020-11-18 14:19:20|17851.15|17851.15|17853.96|17853.96|17853.96|17853.96|17851.15|17851.15|0
1605709170000|2020-11-18 14:19:30|17853.45|17853.45|17853.45|17853.45|17853.45|17853.45|17853.45|17853.45|0
1605709190000|2020-11-18 14:19:50|17856.27|17856.27|17853.45|17853.45|17856.27|17856.27|17853.45|17853.45|0
1605709200000|2020-11-18 14:20:00|17856.27|17856.27|17850.9|17850.9|17856.27|17856.27|17850.19|17850.19|0
1605709210000|2020-11-18 14:20:10|17850.63|17850.63|17850.63|17850.63|17850.63|17850.63|17850.63|17850.63|0
1605709220000|2020-11-18 14:20:20|17853.45|17853.45|17856.28|17856.28|17856.28|17856.28|17853.45|17853.45|0
1605709230000|2020-11-18 14:20:30|17854.4|17854.4|17854.4|17854.4|17854.4|17854.4|17854.4|17854.4|0
1605709240000|2020-11-18 14:20:40|17854.96|17854.96|17856.49|17856.49|17856.49|17856.49|17854.96|17854.96|0
1605709250000|2020-11-18 14:20:50|17857.2|17857.2|17858.48|17858.48|17858.48|17858.48|17857.2|17857.2|0
1605709260000|2020-11-18 14:21:00|17858.25|17858.25|17858.25|17858.25|17858.25|17858.25|17858.25|17858.25|0
1605709270000|2020-11-18 14:21:10|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|0
1605709280000|2020-11-18 14:21:20|17857.21|17857.21|17857.21|17857.21|17857.21|17857.21|17857.21|17857.21|0
1605709290000|2020-11-18 14:21:30|17857.92|17857.92|17852.2|17852.2|17858.47|17858.47|17852.2|17852.2|0
1605709310000|2020-11-18 14:21:50|17853.24|17853.24|17853.5|17853.5|17853.5|17853.5|17853.24|17853.24|0
1605709320000|2020-11-18 14:22:00|17854.03|17854.03|17857.37|17857.37|17857.6|17857.6|17854.03|17854.03|0
1605709330000|2020-11-18 14:22:10|17857.63|17857.63|17863.86|17863.86|17863.86|17863.86|17857.63|17857.63|0
1605709340000|2020-11-18 14:22:20|17866.68|17866.68|17866.68|17866.68|17866.68|17866.68|17866.68|17866.68|0
1605709350000|2020-11-18 14:22:30|17866.28|17866.28|17864.98|17864.98|17867.18|17867.18|17861.79|17861.79|0
1605709360000|2020-11-18 14:22:40|17864.57|17864.57|17865.53|17865.53|17865.53|17865.53|17864.07|17864.07|0
1605709370000|2020-11-18 14:22:50|17866.24|17866.24|17868.79|17868.79|17868.79|17868.79|17866.24|17866.24|0
1605709380000|2020-11-18 14:23:00|17868.55|17868.55|17862.82|17862.82|17872.33|17872.33|17862.82|17862.82|0
1605709390000|2020-11-18 14:23:10|17863.63|17863.63|17864.82|17864.82|17864.82|17864.82|17863.63|17863.63|0
1605709400000|2020-11-18 14:23:20|17865.1|17865.1|17865|17865|17865.1|17865.1|17865|17865|0
1605709410000|2020-11-18 14:23:30|17862.17|17862.17|17862.62|17862.62|17862.62|17862.62|17862.17|17862.17|0
1605709420000|2020-11-18 14:23:40|17861.91|17861.91|17861.91|17861.91|17861.91|17861.91|17861.91|17861.91|0
1605709430000|2020-11-18 14:23:50|17862.32|17862.32|17862.77|17862.77|17862.77|17862.77|17862.32|17862.32|0
1605709440000|2020-11-18 14:24:00|17863.26|17863.26|17862.3|17862.3|17863.51|17863.51|17862.3|17862.3|0
1605709450000|2020-11-18 14:24:10|17863.41|17863.41|17862.89|17862.89|17863.41|17863.41|17862.89|17862.89|0
1605709470000|2020-11-18 14:24:30|17862.66|17862.66|17862.66|17862.66|17862.66|17862.66|17862.66|17862.66|0
1605709500000|2020-11-18 14:25:00|17865.48|17865.48|17866.21|17866.21|17866.21|17866.21|17865.48|17865.48|0
1605709510000|2020-11-18 14:25:10|17865.5|17865.5|17865.5|17865.5|17865.5|17865.5|17865.5|17865.5|0
1605709530000|2020-11-18 14:25:30|17865.05|17865.05|17866.45|17866.45|17866.45|17866.45|17863.63|17863.63|0
1605709540000|2020-11-18 14:25:40|17865.74|17865.74|17862.09|17862.09|17865.74|17865.74|17862.09|17862.09|0
1605709550000|2020-11-18 14:25:50|17861.19|17861.19|17860.91|17860.91|17861.19|17861.19|17860.46|17860.46|0
1605709560000|2020-11-18 14:26:00|17861.16|17861.16|17860.9|17860.9|17861.16|17861.16|17860.9|17860.9|0
1605709580000|2020-11-18 14:26:20|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|0
1605709590000|2020-11-18 14:26:30|17863.61|17863.61|17864.52|17864.52|17864.52|17864.52|17860.79|17860.79|0
1605709600000|2020-11-18 14:26:40|17864.29|17864.29|17861.7|17861.7|17864.29|17864.29|17861.7|17861.7|0
1605709610000|2020-11-18 14:26:50|17860.79|17860.79|17861.44|17861.44|17861.44|17861.44|17860.27|17860.27|0
1605709620000|2020-11-18 14:27:00|17861.89|17861.89|17862.15|17862.15|17862.15|17862.15|17861.89|17861.89|0
1605709630000|2020-11-18 14:27:10|17861.89|17861.89|17863.53|17863.53|17863.53|17863.53|17859.6|17859.6|0
1605709640000|2020-11-18 14:27:20|17863.81|17863.81|17863.81|17863.81|17863.81|17863.81|17863.81|17863.81|0
1605709650000|2020-11-18 14:27:30|17863.28|17863.28|17860.99|17860.99|17866.11|17866.11|17860.99|17860.99|0
1605709660000|2020-11-18 14:27:40|17861.26|17861.26|17860.52|17860.52|17861.26|17861.26|17860.52|17860.52|0
1605709670000|2020-11-18 14:27:50|17860.27|17860.27|17861.96|17861.96|17861.96|17861.96|17860.27|17860.27|0
1605709680000|2020-11-18 14:28:00|17859.54|17859.54|17863.31|17863.31|17863.31|17863.31|17859.54|17859.54|0
1605709690000|2020-11-18 14:28:10|17863.07|17863.07|17863.59|17863.59|17863.59|17863.59|17863.07|17863.07|0
1605709710000|2020-11-18 14:28:30|17864.11|17864.11|17865.73|17865.73|17865.73|17865.73|17864.11|17864.11|0
1605709720000|2020-11-18 14:28:40|17867.09|17867.09|17867.19|17867.19|17868.55|17868.55|17867.09|17867.09|0
1605709730000|2020-11-18 14:28:50|17870.02|17870.02|17872.5|17872.5|17873.63|17873.63|17870.02|17870.02|0
1605709740000|2020-11-18 14:29:00|17872.24|17872.24|17871.98|17871.98|17872.24|17872.24|17871.72|17871.72|0
1605709750000|2020-11-18 14:29:10|17871.57|17871.57|17873.86|17873.86|17873.86|17873.86|17871.57|17871.57|0
1605709760000|2020-11-18 14:29:20|17879.51|17879.51|17882.61|17882.61|17882.61|17882.61|17879.51|17879.51|0
1605709780000|2020-11-18 14:29:40|17883.13|17883.13|17883.69|17883.69|17883.69|17883.69|17883.13|17883.13|0
1605709790000|2020-11-18 14:29:50|17884.4|17884.4|17881.57|17881.57|17884.4|17884.4|17881.57|17881.57|0
1605709800000|2020-11-18 14:30:00|17882.06|17882.06|17875.91|17875.91|17882.98|17882.98|17875.66|17875.66|0
1605709810000|2020-11-18 14:30:10|17875.41|17875.41|17881.65|17881.65|17881.65|17881.65|17874.45|17874.45|0
1605709820000|2020-11-18 14:30:20|17884.47|17884.47|17887.56|17887.56|17887.56|17887.56|17884.47|17884.47|0
1605709830000|2020-11-18 14:30:30|17890.38|17890.38|17884.73|17884.73|17890.38|17890.38|17884.73|17884.73|0
1605709840000|2020-11-18 14:30:40|17884.04|17884.04|17882.55|17882.55|17884.04|17884.04|17882.55|17882.55|0
1605709850000|2020-11-18 14:30:50|17879.72|17879.72|17878.11|17878.11|17879.72|17879.72|17878.11|17878.11|0
1605709860000|2020-11-18 14:31:00|17878.51|17878.51|17878.69|17878.69|17878.92|17878.92|17878.51|17878.51|0
1605709870000|2020-11-18 14:31:10|17878.95|17878.95|17879.63|17879.63|17879.63|17879.63|17878.42|17878.42|0
1605709890000|2020-11-18 14:31:30|17879.18|17879.18|17879.73|17879.73|17879.73|17879.73|17879.18|17879.18|0
1605709900000|2020-11-18 14:31:40|17881.15|17881.15|17881.15|17881.15|17881.15|17881.15|17881.15|17881.15|0
1605709910000|2020-11-18 14:31:50|17881.86|17881.86|17883.69|17883.69|17883.69|17883.69|17881.86|17881.86|0
1605709920000|2020-11-18 14:32:00|17883.96|17883.96|17884.32|17884.32|17885.43|17885.43|17883.96|17883.96|0
1605709930000|2020-11-18 14:32:10|17884.81|17884.81|17885.3|17885.3|17885.3|17885.3|17884.81|17884.81|0
1605709940000|2020-11-18 14:32:20|17884.81|17884.81|17884.61|17884.61|17884.84|17884.84|17884.58|17884.58|0
1605709960000|2020-11-18 14:32:40|17881.78|17881.78|17881.29|17881.29|17881.78|17881.78|17881.29|17881.29|0
1605709980000|2020-11-18 14:33:00|17880.8|17880.8|17883.3|17883.3|17883.3|17883.3|17879.34|17879.34|0
1605709990000|2020-11-18 14:33:10|17886.13|17886.13|17885.88|17885.88|17886.13|17886.13|17885.88|17885.88|0
1605710000000|2020-11-18 14:33:20|17883.06|17883.06|17882.15|17882.15|17883.06|17883.06|17882.15|17882.15|0
1605710020000|2020-11-18 14:33:40|17881.7|17881.7|17882.6|17882.6|17882.6|17882.6|17881.7|17881.7|0
1605710030000|2020-11-18 14:33:50|17882.15|17882.15|17881.89|17881.89|17882.15|17882.15|17881.89|17881.89|0
1605710040000|2020-11-18 14:34:00|17881.48|17881.48|17881.48|17881.48|17881.48|17881.48|17881.48|17881.48|0
1605710050000|2020-11-18 14:34:10|17881.21|17881.21|17880.98|17880.98|17881.21|17881.21|17880.74|17880.74|0
1605710060000|2020-11-18 14:34:20|17880.57|17880.57|17881.12|17881.12|17881.12|17881.12|17880.57|17880.57|0
1605710070000|2020-11-18 14:34:30|17881.38|17881.38|17886.09|17886.09|17886.58|17886.58|17880.93|17880.93|0
1605710080000|2020-11-18 14:34:40|17885.84|17885.84|17885.35|17885.35|17885.84|17885.84|17885.35|17885.35|0
1605710090000|2020-11-18 14:34:50|17888.18|17888.18|17889.54|17889.54|17889.54|17889.54|17887.27|17887.27|0
1605710100000|2020-11-18 14:35:00|17889.42|17889.42|17889.19|17889.19|17892.23|17892.23|17889.19|17889.19|0
1605710110000|2020-11-18 14:35:10|17894.84|17894.84|17898.3|17898.3|17898.71|17898.71|17894.84|17894.84|0
1605710120000|2020-11-18 14:35:20|17897.9|17897.9|17898.61|17898.61|17898.61|17898.61|17897.9|17897.9|0
1605710130000|2020-11-18 14:35:30|17899.07|17899.07|17900.06|17900.06|17900.06|17900.06|17897.23|17897.23|0
1605710140000|2020-11-18 14:35:40|17900.96|17900.96|17904.92|17904.92|17904.92|17904.92|17900.18|17900.18|0
1605710150000|2020-11-18 14:35:50|17902.1|17902.1|17901.88|17901.88|17902.1|17902.1|17901.88|17901.88|0
1605710160000|2020-11-18 14:36:00|17901.61|17901.61|17901.61|17901.61|17901.61|17901.61|17901.61|17901.61|0
1605710180000|2020-11-18 14:36:20|17901.88|17901.88|17901.88|17901.88|17901.88|17901.88|17901.88|17901.88|0
1605710190000|2020-11-18 14:36:30|17902.59|17902.59|17903.63|17903.63|17905.96|17905.96|17902.59|17902.59|0
1605710200000|2020-11-18 14:36:40|17906.45|17906.45|17905.64|17905.64|17912.1|17912.1|17905.64|17905.64|0
1605710210000|2020-11-18 14:36:50|17905.89|17905.89|17905.89|17905.89|17905.89|17905.89|17905.89|17905.89|0
1605710220000|2020-11-18 14:37:00|17905.18|17905.18|17904.93|17904.93|17905.18|17905.18|17904.93|17904.93|0
1605710230000|2020-11-18 14:37:10|17905.34|17905.34|17904.53|17904.53|17905.34|17905.34|17904.53|17904.53|0
1605710240000|2020-11-18 14:37:20|17907.35|17907.35|17915.82|17915.82|17915.82|17915.82|17907.35|17907.35|0
1605710250000|2020-11-18 14:37:30|17915.04|17915.04|17916.21|17916.21|17916.21|17916.21|17915.04|17915.04|0
1605710260000|2020-11-18 14:37:40|17916.49|17916.49|17917.2|17917.2|17917.2|17917.2|17916.03|17916.03|0
1605710270000|2020-11-18 14:37:50|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|0
1605710280000|2020-11-18 14:38:00|17920.48|17920.48|17920.07|17920.07|17920.48|17920.48|17920.07|17920.07|0
1605710290000|2020-11-18 14:38:10|17917.25|17917.25|17917.25|17917.25|17920.07|17920.07|17917.25|17917.25|0
1605710300000|2020-11-18 14:38:20|17917.65|17917.65|17917.41|17917.41|17917.65|17917.65|17917.41|17917.41|0
1605710310000|2020-11-18 14:38:30|17917.16|17917.16|17922.13|17922.13|17922.94|17922.94|17916.88|17916.88|0
1605710330000|2020-11-18 14:38:50|17916.48|17916.48|17914.67|17914.67|17916.48|17916.48|17914.67|17914.67|0
1605710340000|2020-11-18 14:39:00|17914.93|17914.93|17916.43|17916.43|17917.19|17917.19|17914.93|17914.93|0
1605710360000|2020-11-18 14:39:20|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|0
1605710370000|2020-11-18 14:39:30|17915.97|17915.97|17912.7|17912.7|17915.97|17915.97|17911.34|17911.34|0
1605710380000|2020-11-18 14:39:40|17910.18|17910.18|17915.93|17915.93|17916.84|17916.84|17909.69|17909.69|0
1605710390000|2020-11-18 14:39:50|17916.19|17916.19|17916.69|17916.69|17916.69|17916.69|17915.48|17915.48|0
1605710400000|2020-11-18 14:40:00|17917.25|17917.25|17917.52|17917.52|17917.97|17917.97|17916.99|17916.99|0
1605710410000|2020-11-18 14:40:10|17917.97|17917.97|17917.75|17917.75|17918.53|17918.53|17917.18|17917.18|0
1605710420000|2020-11-18 14:40:20|17914.93|17914.93|17921.97|17921.97|17921.97|17921.97|17914.93|17914.93|0
1605710430000|2020-11-18 14:40:30|17921.07|17921.07|17927.58|17927.58|17927.58|17927.58|17920.16|17920.16|0
1605710440000|2020-11-18 14:40:40|17927.98|17927.98|17930.27|17930.27|17931.06|17931.06|17927.98|17927.98|0
1605710460000|2020-11-18 14:41:00|17931.23|17931.23|17931.64|17931.64|17931.64|17931.64|17931.23|17931.23|0
1605710470000|2020-11-18 14:41:10|17933.97|17933.97|17933.18|17933.18|17934.49|17934.49|17932.77|17932.77|0
1605710480000|2020-11-18 14:41:20|17933.07|17933.07|17933.07|17933.07|17933.07|17933.07|17933.07|17933.07|0
1605710490000|2020-11-18 14:41:30|17933.47|17933.47|17936.3|17936.3|17936.3|17936.3|17933.47|17933.47|0
1605710510000|2020-11-18 14:41:50|17936.05|17936.05|17931.31|17931.31|17937.41|17937.41|17931.31|17931.31|0
1605710520000|2020-11-18 14:42:00|17930.85|17930.85|17931.23|17931.23|17933.35|17933.35|17930.52|17930.52|0
1605710530000|2020-11-18 14:42:10|17930.83|17930.83|17925.18|17925.18|17930.83|17930.83|17925.18|17925.18|0
1605710540000|2020-11-18 14:42:20|17922.35|17922.35|17919.93|17919.93|17922.76|17922.76|17919.93|17919.93|0
1605710550000|2020-11-18 14:42:30|17920.49|17920.49|17920.76|17920.76|17920.76|17920.76|17920.49|17920.49|0
1605710560000|2020-11-18 14:42:40|17920.53|17920.53|17917.71|17917.71|17920.53|17920.53|17917.71|17917.71|0
1605710570000|2020-11-18 14:42:50|17914.62|17914.62|17912.2|17912.2|17914.62|17914.62|17912.08|17912.08|0
1605710580000|2020-11-18 14:43:00|17911.1|17911.1|17911.34|17911.34|17914.17|17914.17|17909.91|17909.91|0
1605710590000|2020-11-18 14:43:10|17912.15|17912.15|17913.29|17913.29|17913.29|17913.29|17912.1|17912.1|0
1605710600000|2020-11-18 14:43:20|17910.47|17910.47|17906.9|17906.9|17910.47|17910.47|17906.9|17906.9|0
1605710610000|2020-11-18 14:43:30|17904.08|17904.08|17906.9|17906.9|17906.9|17906.9|17904.08|17904.08|0
1605710620000|2020-11-18 14:43:40|17909.73|17909.73|17912.55|17912.55|17912.55|17912.55|17909.73|17909.73|0
1605710630000|2020-11-18 14:43:50|17912.82|17912.82|17914.65|17914.65|17917.23|17917.23|17912.82|17912.82|0
1605710640000|2020-11-18 14:44:00|17914|17914|17911.36|17911.36|17914|17914|17911.36|17911.36|0
1605710650000|2020-11-18 14:44:10|17911.69|17911.69|17919.94|17919.94|17920.17|17920.17|17911.69|17911.69|0
1605710660000|2020-11-18 14:44:20|17920.21|17920.21|17914.56|17914.56|17920.21|17920.21|17914.56|17914.56|0
1605710690000|2020-11-18 14:44:50|17913.85|17913.85|17910.08|17910.08|17913.85|17913.85|17908.27|17908.27|0
1605710700000|2020-11-18 14:45:00|17909.68|17909.68|17906.85|17906.85|17909.68|17909.68|17906.85|17906.85|0
1605710710000|2020-11-18 14:45:10|17907.11|17907.11|17907.11|17907.11|17907.11|17907.11|17907.11|17907.11|0
1605710720000|2020-11-18 14:45:20|17907.57|17907.57|17906.39|17906.39|17907.62|17907.62|17905.68|17905.68|0
1605710730000|2020-11-18 14:45:30|17907.3|17907.3|17907.39|17907.39|17907.39|17907.39|17906.39|17906.39|0
1605710740000|2020-11-18 14:45:40|17907.5|17907.5|17913.15|17913.15|17913.15|17913.15|17907.5|17907.5|0
1605710750000|2020-11-18 14:45:50|17913.41|17913.41|17913.3|17913.3|17913.41|17913.41|17913.3|17913.3|0
1605710760000|2020-11-18 14:46:00|17916.13|17916.13|17919.57|17919.57|17919.98|17919.98|17915.87|17915.87|0
1605710770000|2020-11-18 14:46:10|17918.76|17918.76|17919.66|17919.66|17919.66|17919.66|17918.76|17918.76|0
1605710790000|2020-11-18 14:46:30|17920.37|17920.37|17921.46|17921.46|17921.46|17921.46|17918.36|17918.36|0
1605710800000|2020-11-18 14:46:40|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|0
1605710810000|2020-11-18 14:46:50|17921.76|17921.76|17922.21|17922.21|17922.21|17922.21|17921.76|17921.76|0
1605710820000|2020-11-18 14:47:00|17921.5|17921.5|17921.5|17921.5|17921.5|17921.5|17921.5|17921.5|0
1605710830000|2020-11-18 14:47:10|17923.32|17923.32|17922.61|17922.61|17923.32|17923.32|17922.61|17922.61|0
1605710840000|2020-11-18 14:47:20|17922.33|17922.33|17918.47|17918.47|17922.33|17922.33|17918.13|17918.13|0
1605710850000|2020-11-18 14:47:30|17921.3|17921.3|17918.55|17918.55|17921.3|17921.3|17918.55|17918.55|0
1605710870000|2020-11-18 14:47:50|17918.96|17918.96|17918.05|17918.05|17918.96|17918.96|17918.05|17918.05|0
1605710880000|2020-11-18 14:48:00|17920.88|17920.88|17920.88|17920.88|17920.88|17920.88|17920.88|17920.88|0
1605710890000|2020-11-18 14:48:10|17920.6|17920.6|17920.6|17920.6|17920.6|17920.6|17920.6|17920.6|0
1605710900000|2020-11-18 14:48:20|17914.95|17914.95|17914.67|17914.67|17914.95|17914.95|17914.67|17914.67|0
1605710910000|2020-11-18 14:48:30|17914.41|17914.41|17914.41|17914.41|17914.41|17914.41|17914.41|17914.41|0
1605710940000|2020-11-18 14:49:00|17915.32|17915.32|17914.6|17914.6|17915.32|17915.32|17914.6|17914.6|0
1605710950000|2020-11-18 14:49:10|17917.43|17917.43|17917.43|17917.43|17917.43|17917.43|17917.43|17917.43|0
1605710970000|2020-11-18 14:49:30|17917.2|17917.2|17919.59|17919.59|17921.4|17921.4|17916.74|17916.74|0
1605710980000|2020-11-18 14:49:40|17919.03|17919.03|17920.05|17920.05|17920.05|17920.05|17919.03|17919.03|0
1605710990000|2020-11-18 14:49:50|17921.36|17921.36|17920.7|17920.7|17921.36|17921.36|17920.46|17920.46|0
1605711000000|2020-11-18 14:50:00|17917.88|17917.88|17921.23|17921.23|17921.23|17921.23|17917.88|17917.88|0
1605711010000|2020-11-18 14:50:10|17921.78|17921.78|17921.78|17921.78|17921.78|17921.78|17921.78|17921.78|0
1605711020000|2020-11-18 14:50:20|17918.95|17918.95|17917.91|17917.91|17918.95|17918.95|17917.91|17917.91|0
1605711050000|2020-11-18 14:50:50|17918.31|17918.31|17917.91|17917.91|17918.31|17918.31|17917.91|17917.91|0
1605711060000|2020-11-18 14:51:00|17918.17|17918.17|17917.91|17917.91|17918.17|17918.17|17917.91|17917.91|0
1605711070000|2020-11-18 14:51:10|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|17919.27|0
1605711080000|2020-11-18 14:51:20|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|0
1605711090000|2020-11-18 14:51:30|17916.18|17916.18|17915.94|17915.94|17916.43|17916.43|17915.94|17915.94|0
1605711100000|2020-11-18 14:51:40|17916.39|17916.39|17915.73|17915.73|17916.64|17916.64|17915.73|17915.73|0
1605711110000|2020-11-18 14:51:50|17915.02|17915.02|17914.2|17914.2|17915.02|17915.02|17914.2|17914.2|0
1605711120000|2020-11-18 14:52:00|17917.02|17917.02|17917.43|17917.43|17917.43|17917.43|17917.02|17917.02|0
1605711140000|2020-11-18 14:52:20|17916.72|17916.72|17903.95|17903.95|17916.72|17916.72|17903.95|17903.95|0
1605711150000|2020-11-18 14:52:30|17903.24|17903.24|17901.53|17901.53|17903.24|17903.24|17900.04|17900.04|0
1605711160000|2020-11-18 14:52:40|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|0
1605711170000|2020-11-18 14:52:50|17901.07|17901.07|17896.91|17896.91|17901.07|17901.07|17896.64|17896.64|0
1605711180000|2020-11-18 14:53:00|17896.8|17896.8|17898.57|17898.57|17898.79|17898.79|17896.4|17896.4|0
1605711190000|2020-11-18 14:53:10|17897.15|17897.15|17899.45|17899.45|17899.98|17899.98|17897.15|17897.15|0
1605711200000|2020-11-18 14:53:20|17899.2|17899.2|17896.1|17896.1|17899.2|17899.2|17896.1|17896.1|0
1605711210000|2020-11-18 14:53:30|17895.39|17895.39|17894.94|17894.94|17895.39|17895.39|17894.42|17894.42|0
1605711220000|2020-11-18 14:53:40|17897.76|17897.76|17899.66|17899.66|17899.92|17899.92|17897.76|17897.76|0
1605711230000|2020-11-18 14:53:50|17898.3|17898.3|17904.66|17904.66|17904.66|17904.66|17898.3|17898.3|0
1605711250000|2020-11-18 14:54:10|17906.02|17906.02|17911.62|17911.62|17911.87|17911.87|17906.02|17906.02|0
1605711260000|2020-11-18 14:54:20|17910.91|17910.91|17910.63|17910.63|17910.91|17910.91|17910.63|17910.63|0
1605711270000|2020-11-18 14:54:30|17911.03|17911.03|17911.83|17911.83|17911.83|17911.83|17908.77|17908.77|0
1605711280000|2020-11-18 14:54:40|17914.65|17914.65|17914.9|17914.9|17914.9|17914.9|17914.65|17914.65|0
1605711290000|2020-11-18 14:54:50|17917.72|17917.72|17925.44|17925.44|17925.44|17925.44|17917.72|17917.72|0
1605711300000|2020-11-18 14:55:00|17924.53|17924.53|17924.53|17924.53|17924.53|17924.53|17924.53|17924.53|0
1605711320000|2020-11-18 14:55:20|17925.85|17925.85|17920.2|17920.2|17925.85|17925.85|17920.2|17920.2|0
1605711330000|2020-11-18 14:55:30|17919.74|17919.74|17913.38|17913.38|17919.74|17919.74|17913.38|17913.38|0
1605711340000|2020-11-18 14:55:40|17912.67|17912.67|17911.77|17911.77|17913.13|17913.13|17911.77|17911.77|0
1605711350000|2020-11-18 14:55:50|17911.05|17911.05|17910.07|17910.07|17911.05|17911.05|17909.79|17909.79|0
1605711360000|2020-11-18 14:56:00|17907.52|17907.52|17908.8|17908.8|17908.8|17908.8|17907.52|17907.52|0
1605711370000|2020-11-18 14:56:10|17909.13|17909.13|17906.31|17906.31|17909.13|17909.13|17906.31|17906.31|0
1605711400000|2020-11-18 14:56:40|17906.55|17906.55|17906.31|17906.31|17906.55|17906.55|17906.31|17906.31|0
1605711410000|2020-11-18 14:56:50|17906.55|17906.55|17906.11|17906.11|17906.76|17906.76|17905.4|17905.4|0
1605711420000|2020-11-18 14:57:00|17906.82|17906.82|17904|17904|17906.82|17906.82|17904|17904|0
1605711430000|2020-11-18 14:57:10|17901.17|17901.17|17901.17|17901.17|17901.17|17901.17|17901.17|17901.17|0
1605711440000|2020-11-18 14:57:20|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|0
1605711460000|2020-11-18 14:57:40|17900.98|17900.98|17900.73|17900.73|17901.89|17901.89|17900.73|17900.73|0
1605711470000|2020-11-18 14:57:50|17900.47|17900.47|17899.96|17899.96|17901.38|17901.38|17899.96|17899.96|0
1605711480000|2020-11-18 14:58:00|17900.22|17900.22|17899.5|17899.5|17900.22|17900.22|17899.5|17899.5|0
1605711490000|2020-11-18 14:58:10|17900.31|17900.31|17901.42|17901.42|17901.42|17901.42|17900.31|17900.31|0
1605711500000|2020-11-18 14:58:20|17904.24|17904.24|17901.42|17901.42|17904.24|17904.24|17901.42|17901.42|0
1605711510000|2020-11-18 14:58:30|17902.57|17902.57|17901.71|17901.71|17902.57|17902.57|17901.71|17901.71|0
1605711520000|2020-11-18 14:58:40|17902.17|17902.17|17902.17|17902.17|17902.17|17902.17|17902.17|17902.17|0
1605711530000|2020-11-18 14:58:50|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|17903.59|0
1605711540000|2020-11-18 14:59:00|17903.34|17903.34|17906.83|17906.83|17906.83|17906.83|17903.34|17903.34|0
1605711550000|2020-11-18 14:59:10|17906.58|17906.58|17906.17|17906.17|17906.58|17906.58|17906.17|17906.17|0
1605711560000|2020-11-18 14:59:20|17906.43|17906.43|17907.86|17907.86|17907.86|17907.86|17906.43|17906.43|0
1605711580000|2020-11-18 14:59:40|17910.68|17910.68|17907.86|17907.86|17913.51|17913.51|17907.86|17907.86|0
1605711590000|2020-11-18 14:59:50|17908.57|17908.57|17914.65|17914.65|17914.65|17914.65|17908.57|17908.57|0
1605711600000|2020-11-18 15:00:00|17917.48|17917.48|17915.64|17915.64|17918.74|17918.74|17915.64|17915.64|0
1605711610000|2020-11-18 15:00:10|17916.16|17916.16|17916.57|17916.57|17916.57|17916.57|17916.16|17916.16|0
1605711620000|2020-11-18 15:00:20|17917.02|17917.02|17917.04|17917.04|17919.1|17919.1|17915.62|17915.62|0
1605711630000|2020-11-18 15:00:30|17914.21|17914.21|17914.21|17914.21|17914.21|17914.21|17914.21|17914.21|0
1605711650000|2020-11-18 15:00:50|17914.46|17914.46|17914.91|17914.91|17914.91|17914.91|17914.46|17914.46|0
1605711660000|2020-11-18 15:01:00|17915.38|17915.38|17922.88|17922.88|17923.29|17923.29|17915.1|17915.1|0
1605711670000|2020-11-18 15:01:10|17917.23|17917.23|17914.32|17914.32|17918.59|17918.59|17914.32|17914.32|0
1605711680000|2020-11-18 15:01:20|17914.79|17914.79|17909.61|17909.61|17914.79|17914.79|17908.9|17908.9|0
1605711690000|2020-11-18 15:01:30|17912.44|17912.44|17910.77|17910.77|17912.44|17912.44|17910.77|17910.77|0
1605711700000|2020-11-18 15:01:40|17910.25|17910.25|17911.17|17911.17|17911.17|17911.17|17910.25|17910.25|0
1605711720000|2020-11-18 15:02:00|17910.77|17910.77|17907.94|17907.94|17910.77|17910.77|17907.94|17907.94|0
1605711730000|2020-11-18 15:02:10|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|17905.12|0
1605711740000|2020-11-18 15:02:20|17903.76|17903.76|17900.94|17900.94|17903.76|17903.76|17900.94|17900.94|0
1605711750000|2020-11-18 15:02:30|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|0
1605711760000|2020-11-18 15:02:40|17900.47|17900.47|17901.09|17901.09|17901.09|17901.09|17900.38|17900.38|0
1605711770000|2020-11-18 15:02:50|17902.51|17902.51|17902.92|17902.92|17902.92|17902.92|17902.51|17902.51|0
1605711780000|2020-11-18 15:03:00|17900.09|17900.09|17894.69|17894.69|17900.34|17900.34|17894.69|17894.69|0
1605711790000|2020-11-18 15:03:10|17893.98|17893.98|17894.2|17894.2|17894.2|17894.2|17893.95|17893.95|0
1605711800000|2020-11-18 15:03:20|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|17891.13|17891.13|0
1605711810000|2020-11-18 15:03:30|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|0
1605711820000|2020-11-18 15:03:40|17895.11|17895.11|17898.23|17898.23|17898.23|17898.23|17895.11|17895.11|0
1605711830000|2020-11-18 15:03:50|17898.92|17898.92|17899.55|17899.55|17900.25|17900.25|17898.81|17898.81|0
1605711840000|2020-11-18 15:04:00|17899.3|17899.3|17899.55|17899.55|17899.55|17899.55|17899.3|17899.3|0
1605711850000|2020-11-18 15:04:10|17899.05|17899.05|17899.05|17899.05|17899.05|17899.05|17898.81|17898.81|0
1605711860000|2020-11-18 15:04:20|17898.81|17898.81|17900.53|17900.53|17900.53|17900.53|17898.81|17898.81|0
1605711870000|2020-11-18 15:04:30|17901.24|17901.24|17902.66|17902.66|17902.66|17902.66|17901.24|17901.24|0
1605711880000|2020-11-18 15:04:40|17902.91|17902.91|17902.66|17902.66|17903.16|17903.16|17902.17|17902.17|0
1605711900000|2020-11-18 15:05:00|17903.38|17903.38|17903.48|17903.48|17904.19|17904.19|17903.38|17903.38|0
1605711910000|2020-11-18 15:05:10|17903.97|17903.97|17906.16|17906.16|17906.2|17906.2|17903.71|17903.71|0
1605711930000|2020-11-18 15:05:30|17906.61|17906.61|17909.03|17909.03|17909.43|17909.43|17906.61|17906.61|0
1605711940000|2020-11-18 15:05:40|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|17903.38|0
1605711950000|2020-11-18 15:05:50|17902.67|17902.67|17901.43|17901.43|17902.67|17902.67|17901.43|17901.43|0
1605711960000|2020-11-18 15:06:00|17901.03|17901.03|17906.68|17906.68|17906.68|17906.68|17901.03|17901.03|0
1605711980000|2020-11-18 15:06:20|17905.77|17905.77|17903.57|17903.57|17905.77|17905.77|17903.34|17903.34|0
1605711990000|2020-11-18 15:06:30|17903.98|17903.98|17903.98|17903.98|17903.98|17903.98|17903.98|17903.98|0
1605712000000|2020-11-18 15:06:40|17904.23|17904.23|17904.88|17904.88|17904.88|17904.88|17903.97|17903.97|0
1605712020000|2020-11-18 15:07:00|17902.05|17902.05|17903.82|17903.82|17903.82|17903.82|17902.05|17902.05|0
1605712030000|2020-11-18 15:07:10|17904.53|17904.53|17903.82|17903.82|17904.53|17904.53|17903.82|17903.82|0
1605712040000|2020-11-18 15:07:20|17903.56|17903.56|17903.56|17903.56|17903.56|17903.56|17903.56|17903.56|0
1605712050000|2020-11-18 15:07:30|17902.14|17902.14|17902.14|17902.14|17902.14|17902.14|17902.14|17902.14|0
1605712060000|2020-11-18 15:07:40|17901.69|17901.69|17901.69|17901.69|17901.69|17901.69|17901.69|17901.69|0
1605712070000|2020-11-18 15:07:50|17901.28|17901.28|17901.28|17901.28|17901.28|17901.28|17901.28|17901.28|0
1605712080000|2020-11-18 15:08:00|17900.38|17900.38|17900.25|17900.25|17900.65|17900.65|17900.25|17900.25|0
1605712090000|2020-11-18 15:08:10|17899.99|17899.99|17901.48|17901.48|17901.48|17901.48|17899.99|17899.99|0
1605712100000|2020-11-18 15:08:20|17900.12|17900.12|17900.58|17900.58|17900.58|17900.58|17900.12|17900.12|0
1605712110000|2020-11-18 15:08:30|17900.17|17900.17|17900.17|17900.17|17900.17|17900.17|17900.17|17900.17|0
1605712120000|2020-11-18 15:08:40|17899.89|17899.89|17900.45|17900.45|17900.45|17900.45|17899.89|17899.89|0
1605712140000|2020-11-18 15:09:00|17899.89|17899.89|17899.89|17899.89|17899.89|17899.89|17899.89|17899.89|0
1605712150000|2020-11-18 15:09:10|17898.91|17898.91|17898.45|17898.45|17898.91|17898.91|17898.45|17898.45|0
1605712160000|2020-11-18 15:09:20|17898.91|17898.91|17890.43|17890.43|17898.91|17898.91|17890.43|17890.43|0
1605712170000|2020-11-18 15:09:30|17890.03|17890.03|17882.39|17882.39|17890.03|17890.03|17882.39|17882.39|0
1605712180000|2020-11-18 15:09:40|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|17882.84|0
1605712190000|2020-11-18 15:09:50|17885.67|17885.67|17886.12|17886.12|17886.12|17886.12|17885.67|17885.67|0
1605712200000|2020-11-18 15:10:00|17885.67|17885.67|17884.96|17884.96|17885.67|17885.67|17884.96|17884.96|0
1605712210000|2020-11-18 15:10:10|17885.21|17885.21|17885.47|17885.47|17885.47|17885.47|17885.21|17885.21|0
1605712230000|2020-11-18 15:10:30|17886.17|17886.17|17885.26|17885.26|17886.17|17886.17|17885.26|17885.26|0
1605712240000|2020-11-18 15:10:40|17885.66|17885.66|17886.19|17886.19|17886.19|17886.19|17885.66|17885.66|0
1605712250000|2020-11-18 15:10:50|17886.46|17886.46|17887.17|17887.17|17887.17|17887.17|17886.46|17886.46|0
1605712260000|2020-11-18 15:11:00|17887.63|17887.63|17887.51|17887.51|17887.63|17887.63|17886.92|17886.92|0
1605712270000|2020-11-18 15:11:10|17888.18|17888.18|17889.53|17889.53|17889.53|17889.53|17888.18|17888.18|0
1605712280000|2020-11-18 15:11:20|17889.94|17889.94|17890.34|17890.34|17890.34|17890.34|17889.94|17889.94|0
1605712290000|2020-11-18 15:11:30|17890.75|17890.75|17887.21|17887.21|17890.75|17890.75|17887.21|17887.21|0
1605712300000|2020-11-18 15:11:40|17890.03|17890.03|17885.71|17885.71|17890.03|17890.03|17885.71|17885.71|0
1605712310000|2020-11-18 15:11:50|17885|17885|17891.36|17891.36|17891.36|17891.36|17884.55|17884.55|0
1605712320000|2020-11-18 15:12:00|17894.19|17894.19|17895.35|17895.35|17895.35|17895.35|17894.19|17894.19|0
1605712330000|2020-11-18 15:12:10|17896.04|17896.04|17896.04|17896.04|17896.04|17896.04|17896.04|17896.04|0
1605712340000|2020-11-18 15:12:20|17895.78|17895.78|17902.34|17902.34|17902.34|17902.34|17895.78|17895.78|0
1605712350000|2020-11-18 15:12:30|17902.6|17902.6|17903.56|17903.56|17903.56|17903.56|17902.6|17902.6|0
1605712360000|2020-11-18 15:12:40|17904.48|17904.48|17902.61|17902.61|17904.93|17904.93|17902.61|17902.61|0
1605712370000|2020-11-18 15:12:50|17901.9|17901.9|17901.9|17901.9|17901.9|17901.9|17901.19|17901.19|0
1605712380000|2020-11-18 15:13:00|17901.66|17901.66|17900.73|17900.73|17901.66|17901.66|17900.28|17900.28|0
1605712390000|2020-11-18 15:13:10|17900.33|17900.33|17900.33|17900.33|17900.33|17900.33|17900.33|17900.33|0
1605712400000|2020-11-18 15:13:20|17900.06|17900.06|17893.66|17893.66|17900.06|17900.06|17893.28|17893.28|0
1605712430000|2020-11-18 15:13:50|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|0
1605712450000|2020-11-18 15:14:10|17891.84|17891.84|17891.57|17891.57|17891.84|17891.84|17891.57|17891.57|0
1605712460000|2020-11-18 15:14:20|17890.66|17890.66|17889.11|17889.11|17890.66|17890.66|17889.11|17889.11|0
1605712480000|2020-11-18 15:14:40|17888.83|17888.83|17888.83|17888.83|17888.83|17888.83|17888.83|17888.83|0
1605712490000|2020-11-18 15:14:50|17888.56|17888.56|17888.56|17888.56|17888.56|17888.56|17888.56|17888.56|0
1605712500000|2020-11-18 15:15:00|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|17888.82|0
1605712510000|2020-11-18 15:15:10|17888.11|17888.11|17888.11|17888.11|17888.11|17888.11|17888.11|17888.11|0
1605712520000|2020-11-18 15:15:20|17887.55|17887.55|17887.55|17887.55|17887.55|17887.55|17887.55|17887.55|0
1605712530000|2020-11-18 15:15:30|17887.15|17887.15|17886.44|17886.44|17888.06|17888.06|17886.44|17886.44|0
1605712540000|2020-11-18 15:15:40|17883.61|17883.61|17883.16|17883.16|17883.61|17883.61|17882.91|17882.91|0
1605712560000|2020-11-18 15:16:00|17881.93|17881.93|17881.22|17881.22|17881.93|17881.93|17881.22|17881.22|0
1605712570000|2020-11-18 15:16:10|17879.7|17879.7|17879.7|17879.7|17879.7|17879.7|17879.7|17879.7|0
1605712580000|2020-11-18 15:16:20|17876.87|17876.87|17877.39|17877.39|17877.39|17877.39|17876.59|17876.59|0
1605712590000|2020-11-18 15:16:30|17878.2|17878.2|17886.68|17886.68|17886.68|17886.68|17877.3|17877.3|0
1605712600000|2020-11-18 15:16:40|17887.39|17887.39|17886.85|17886.85|17887.39|17887.39|17886.48|17886.48|0
1605712620000|2020-11-18 15:17:00|17886.14|17886.14|17886.95|17886.95|17886.95|17886.95|17886.14|17886.14|0
1605712630000|2020-11-18 15:17:10|17887.22|17887.22|17884.24|17884.24|17888.78|17888.78|17883.98|17883.98|0
1605712640000|2020-11-18 15:17:20|17883.98|17883.98|17883.98|17883.98|17883.98|17883.98|17883.98|17883.98|0
1605712650000|2020-11-18 15:17:30|17884.89|17884.89|17884.91|17884.91|17885.13|17885.13|17884.68|17884.68|0
1605712660000|2020-11-18 15:17:40|17885.43|17885.43|17883.24|17883.24|17885.43|17885.43|17883.24|17883.24|0
1605712670000|2020-11-18 15:17:50|17883|17883|17883|17883|17883|17883|17883|17883|0
1605712680000|2020-11-18 15:18:00|17884.62|17884.62|17885.66|17885.66|17885.66|17885.66|17883.08|17883.08|0
1605712690000|2020-11-18 15:18:10|17885.41|17885.41|17887|17887|17887|17887|17885.41|17885.41|0
1605712700000|2020-11-18 15:18:20|17887.4|17887.4|17887.35|17887.35|17887.4|17887.4|17886.19|17886.19|0
1605712710000|2020-11-18 15:18:30|17890.44|17890.44|17892.31|17892.31|17892.31|17892.31|17890.44|17890.44|0
1605712730000|2020-11-18 15:18:50|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|0
1605712740000|2020-11-18 15:19:00|17892.67|17892.67|17898.4|17898.4|17898.4|17898.4|17892.67|17892.67|0
1605712750000|2020-11-18 15:19:10|17898.51|17898.51|17898.77|17898.77|17898.77|17898.77|17898.51|17898.51|0
1605712760000|2020-11-18 15:19:20|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|0
1605712770000|2020-11-18 15:19:30|17893.01|17893.01|17893.01|17893.01|17893.01|17893.01|17893.01|17893.01|0
1605712780000|2020-11-18 15:19:40|17892.75|17892.75|17892.75|17892.75|17892.75|17892.75|17892.75|17892.75|0
1605712790000|2020-11-18 15:19:50|17893.16|17893.16|17890.06|17890.06|17893.16|17893.16|17890.06|17890.06|0
1605712800000|2020-11-18 15:20:00|17889.35|17889.35|17890.01|17890.01|17890.01|17890.01|17887.27|17887.27|0
1605712810000|2020-11-18 15:20:10|17890.27|17890.27|17892.12|17892.12|17892.12|17892.12|17890.27|17890.27|0
1605712820000|2020-11-18 15:20:20|17891.4|17891.4|17891.4|17891.4|17891.4|17891.4|17891.4|17891.4|0
1605712830000|2020-11-18 15:20:30|17894.23|17894.23|17894.23|17894.23|17894.23|17894.23|17894.23|17894.23|0
1605712840000|2020-11-18 15:20:40|17894.63|17894.63|17893.4|17893.4|17894.63|17894.63|17892.59|17892.59|0
1605712850000|2020-11-18 15:20:50|17893.81|17893.81|17893.94|17893.94|17893.94|17893.94|17893.4|17893.4|0
1605712860000|2020-11-18 15:21:00|17894.46|17894.46|17894.52|17894.52|17894.99|17894.99|17894.46|17894.46|0
1605712870000|2020-11-18 15:21:10|17894.41|17894.41|17896.01|17896.01|17896.01|17896.01|17894.41|17894.41|0
1605712880000|2020-11-18 15:21:20|17895.3|17895.3|17895.12|17895.12|17895.3|17895.3|17894.66|17894.66|0
1605712890000|2020-11-18 15:21:30|17894.41|17894.41|17894.41|17894.41|17894.41|17894.41|17894.41|17894.41|0
1605712900000|2020-11-18 15:21:40|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|17894.01|0
1605712910000|2020-11-18 15:21:50|17894.91|17894.91|17899.1|17899.1|17899.1|17899.1|17894.91|17894.91|0
1605712920000|2020-11-18 15:22:00|17898.84|17898.84|17897.79|17897.79|17898.84|17898.84|17897.79|17897.79|0
1605712930000|2020-11-18 15:22:10|17897.34|17897.34|17897.8|17897.8|17897.8|17897.8|17897.34|17897.34|0
1605712940000|2020-11-18 15:22:20|17894.98|17894.98|17892.15|17892.15|17894.98|17894.98|17892.15|17892.15|0
1605712950000|2020-11-18 15:22:30|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|0
1605712960000|2020-11-18 15:22:40|17891.7|17891.7|17896.19|17896.19|17896.19|17896.19|17891.7|17891.7|0
1605712970000|2020-11-18 15:22:50|17896.45|17896.45|17903.73|17903.73|17903.73|17903.73|17896.45|17896.45|0
1605712980000|2020-11-18 15:23:00|17903.28|17903.28|17903.52|17903.52|17903.52|17903.52|17903.12|17903.12|0
1605712990000|2020-11-18 15:23:10|17903.93|17903.93|17903.93|17903.93|17903.93|17903.93|17903.93|17903.93|0
1605713000000|2020-11-18 15:23:20|17904.33|17904.33|17904.33|17904.33|17904.33|17904.33|17904.33|17904.33|0
1605713010000|2020-11-18 15:23:30|17905.31|17905.31|17909.81|17909.81|17910.26|17910.26|17905.31|17905.31|0
1605713020000|2020-11-18 15:23:40|17910.26|17910.26|17915.77|17915.77|17915.77|17915.77|17909.38|17909.38|0
1605713030000|2020-11-18 15:23:50|17916.05|17916.05|17918.32|17918.32|17918.32|17918.32|17915.49|17915.49|0
1605713040000|2020-11-18 15:24:00|17918.76|17918.76|17920.49|17920.49|17920.71|17920.71|17918.76|17918.76|0
1605713050000|2020-11-18 15:24:10|17920.08|17920.08|17920.08|17920.08|17920.08|17920.08|17920.08|17920.08|0
1605713060000|2020-11-18 15:24:20|17919.68|17919.68|17923.02|17923.02|17923.02|17923.02|17919.68|17919.68|0
1605713070000|2020-11-18 15:24:30|17922.76|17922.76|17923.47|17923.47|17923.47|17923.47|17922.76|17922.76|0
1605713080000|2020-11-18 15:24:40|17926.3|17926.3|17926.3|17926.3|17926.3|17926.3|17926.3|17926.3|0
1605713090000|2020-11-18 15:24:50|17923.29|17923.29|17921.96|17921.96|17923.29|17923.29|17920.14|17920.14|0
1605713110000|2020-11-18 15:25:10|17921.55|17921.55|17915.79|17915.79|17921.55|17921.55|17915.79|17915.79|0
1605713120000|2020-11-18 15:25:20|17915.3|17915.3|17914.56|17914.56|17915.3|17915.3|17914.56|17914.56|0
1605713130000|2020-11-18 15:25:30|17914.79|17914.79|17914.79|17914.79|17914.79|17914.79|17914.79|17914.79|0
1605713140000|2020-11-18 15:25:40|17914.53|17914.53|17912.57|17912.57|17914.67|17914.67|17912.57|17912.57|0
1605713150000|2020-11-18 15:25:50|17912.83|17912.83|17915.39|17915.39|17915.39|17915.39|17912.57|17912.57|0
1605713160000|2020-11-18 15:26:00|17918.22|17918.22|17919.34|17919.34|17919.34|17919.34|17918.22|17918.22|0
1605713180000|2020-11-18 15:26:20|17920.7|17920.7|17921.83|17921.83|17921.83|17921.83|17920.7|17920.7|0
1605713190000|2020-11-18 15:26:30|17922.54|17922.54|17922.54|17922.54|17922.54|17922.54|17922.54|17922.54|0
1605713200000|2020-11-18 15:26:40|17922.09|17922.09|17924.73|17924.73|17924.99|17924.99|17922.09|17922.09|0
1605713210000|2020-11-18 15:26:50|17927.55|17927.55|17933.69|17933.69|17933.69|17933.69|17927.55|17927.55|0
1605713230000|2020-11-18 15:27:10|17933.23|17933.23|17932.07|17932.07|17933.23|17933.23|17932.07|17932.07|0
1605713240000|2020-11-18 15:27:20|17931.36|17931.36|17924.8|17924.8|17931.36|17931.36|17924.8|17924.8|0
1605713250000|2020-11-18 15:27:30|17925.03|17925.03|17924.3|17924.3|17925.03|17925.03|17923.61|17923.61|0
1605713270000|2020-11-18 15:27:50|17927.12|17927.12|17928.66|17928.66|17929.95|17929.95|17927.12|17927.12|0
1605713280000|2020-11-18 15:28:00|17928.26|17928.26|17928.42|17928.42|17928.42|17928.42|17925.59|17925.59|0
1605713290000|2020-11-18 15:28:10|17928.01|17928.01|17928.29|17928.29|17929.35|17929.35|17928.01|17928.01|0
1605713300000|2020-11-18 15:28:20|17928.01|17928.01|17927.3|17927.3|17928.01|17928.01|17927.3|17927.3|0
1605713310000|2020-11-18 15:28:30|17926.85|17926.85|17925.72|17925.72|17927.49|17927.49|17925.72|17925.72|0
1605713330000|2020-11-18 15:28:50|17925.32|17925.32|17925.48|17925.48|17925.48|17925.48|17924.76|17924.76|0
1605713340000|2020-11-18 15:29:00|17924.77|17924.77|17926.69|17926.69|17926.69|17926.69|17923.86|17923.86|0
1605713350000|2020-11-18 15:29:10|17926.57|17926.57|17925.86|17925.86|17926.57|17926.57|17925.86|17925.86|0
1605713360000|2020-11-18 15:29:20|17925.15|17925.15|17924.18|17924.18|17925.15|17925.15|17924.18|17924.18|0
1605713370000|2020-11-18 15:29:30|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|0
1605713380000|2020-11-18 15:29:40|17923.47|17923.47|17923.47|17923.47|17923.47|17923.47|17923.47|17923.47|0
1605713390000|2020-11-18 15:29:50|17920.64|17920.64|17919.93|17919.93|17920.64|17920.64|17919.93|17919.93|0
1605713400000|2020-11-18 15:30:00|17919.66|17919.66|17916.86|17916.86|17919.66|17919.66|17916.86|17916.86|0
1605713410000|2020-11-18 15:30:10|17916.31|17916.31|17921.41|17921.41|17921.96|17921.96|17916.31|17916.31|0
1605713420000|2020-11-18 15:30:20|17920.62|17920.62|17918.96|17918.96|17920.62|17920.62|17916.93|17916.93|0
1605713430000|2020-11-18 15:30:30|17921.09|17921.09|17921.85|17921.85|17922|17922|17921.09|17921.09|0
1605713440000|2020-11-18 15:30:40|17921.58|17921.58|17921.04|17921.04|17921.58|17921.58|17921.04|17921.04|0
1605713450000|2020-11-18 15:30:50|17921.3|17921.3|17923.96|17923.96|17924.42|17924.42|17921.04|17921.04|0
1605713460000|2020-11-18 15:31:00|17923.7|17923.7|17932.35|17932.35|17932.35|17932.35|17923.44|17923.44|0
1605713470000|2020-11-18 15:31:10|17929.53|17929.53|17926.96|17926.96|17929.53|17929.53|17926.7|17926.7|0
1605713480000|2020-11-18 15:31:20|17926.7|17926.7|17927.05|17927.05|17927.45|17927.45|17924.63|17924.63|0
1605713490000|2020-11-18 15:31:30|17927.45|17927.45|17928.72|17928.72|17928.72|17928.72|17927.05|17927.05|0
1605713500000|2020-11-18 15:31:40|17931.22|17931.22|17933.14|17933.14|17933.14|17933.14|17929.86|17929.86|0
1605713510000|2020-11-18 15:31:50|17933.03|17933.03|17930.2|17930.2|17933.03|17933.03|17930.2|17930.2|0
1605713520000|2020-11-18 15:32:00|17930.72|17930.72|17938.8|17938.8|17938.8|17938.8|17930.46|17930.46|0
1605713530000|2020-11-18 15:32:10|17938.57|17938.57|17939.24|17939.24|17939.93|17939.93|17938.57|17938.57|0
1605713540000|2020-11-18 15:32:20|17940.05|17940.05|17941.56|17941.56|17943.92|17943.92|17940.05|17940.05|0
1605713550000|2020-11-18 15:32:30|17940.86|17940.86|17941.25|17941.25|17942.08|17942.08|17940.86|17940.86|0
1605713560000|2020-11-18 15:32:40|17941.14|17941.14|17941.42|17941.42|17941.42|17941.42|17941.14|17941.14|0
1605713570000|2020-11-18 15:32:50|17941.18|17941.18|17943.56|17943.56|17944.01|17944.01|17941.18|17941.18|0
1605713580000|2020-11-18 15:33:00|17943.45|17943.45|17945.07|17945.07|17945.07|17945.07|17943.45|17943.45|0
1605713590000|2020-11-18 15:33:10|17945.78|17945.78|17946.49|17946.49|17946.49|17946.49|17945.78|17945.78|0
1605713600000|2020-11-18 15:33:20|17943.66|17943.66|17940.84|17940.84|17943.66|17943.66|17940.84|17940.84|0
1605713610000|2020-11-18 15:33:30|17943.66|17943.66|17943.66|17943.66|17943.66|17943.66|17943.66|17943.66|0
1605713620000|2020-11-18 15:33:40|17943.26|17943.26|17942.45|17942.45|17943.26|17943.26|17942.45|17942.45|0
1605713640000|2020-11-18 15:34:00|17939.51|17939.51|17940.12|17940.12|17940.12|17940.12|17938.7|17938.7|0
1605713650000|2020-11-18 15:34:10|17941.34|17941.34|17942.47|17942.47|17942.47|17942.47|17941.34|17941.34|0
1605713660000|2020-11-18 15:34:20|17942.74|17942.74|17944.16|17944.16|17944.16|17944.16|17942.74|17942.74|0
1605713670000|2020-11-18 15:34:30|17946.98|17946.98|17946.98|17946.98|17946.98|17946.98|17946.98|17946.98|0
1605713680000|2020-11-18 15:34:40|17947.5|17947.5|17947.5|17947.5|17947.5|17947.5|17947.5|17947.5|0
1605713690000|2020-11-18 15:34:50|17947.96|17947.96|17947.96|17947.96|17947.96|17947.96|17947.96|17947.96|0
1605713700000|2020-11-18 15:35:00|17948.15|17948.15|17951.48|17951.48|17951.48|17951.48|17948.15|17948.15|0
1605713710000|2020-11-18 15:35:10|17951.94|17951.94|17954.52|17954.52|17954.52|17954.52|17951.94|17951.94|0
1605713720000|2020-11-18 15:35:20|17954.11|17954.11|17951.17|17951.17|17954.11|17954.11|17951.17|17951.17|0
1605713730000|2020-11-18 15:35:30|17950.46|17950.46|17950.84|17950.84|17950.84|17950.84|17950.18|17950.18|0
1605713740000|2020-11-18 15:35:40|17950.33|17950.33|17950.6|17950.6|17950.6|17950.6|17950.33|17950.33|0
1605713750000|2020-11-18 15:35:50|17950.88|17950.88|17950.86|17950.86|17950.88|17950.88|17950.2|17950.2|0
1605713760000|2020-11-18 15:36:00|17951.57|17951.57|17954.8|17954.8|17954.8|17954.8|17951.57|17951.57|0
1605713770000|2020-11-18 15:36:10|17955.06|17955.06|17953.9|17953.9|17960|17960|17953.49|17953.49|0
1605713780000|2020-11-18 15:36:20|17954.61|17954.61|17954.61|17954.61|17954.61|17954.61|17954.61|17954.61|0
1605713790000|2020-11-18 15:36:30|17951.78|17951.78|17951.29|17951.29|17951.78|17951.78|17951.29|17951.29|0
1605713810000|2020-11-18 15:36:50|17951.05|17951.05|17951.55|17951.55|17951.55|17951.55|17949.73|17949.73|0
1605713820000|2020-11-18 15:37:00|17951.82|17951.82|17951.36|17951.36|17951.82|17951.82|17951.36|17951.36|0
1605713830000|2020-11-18 15:37:10|17951.03|17951.03|17950.22|17950.22|17951.03|17951.03|17950.22|17950.22|0
1605713840000|2020-11-18 15:37:20|17949.96|17949.96|17948.7|17948.7|17949.96|17949.96|17948.7|17948.7|0
1605713860000|2020-11-18 15:37:40|17945.87|17945.87|17943.05|17943.05|17945.87|17945.87|17943.05|17943.05|0
1605713870000|2020-11-18 15:37:50|17942.59|17942.59|17942.59|17942.59|17942.59|17942.59|17942.59|17942.59|0
1605713880000|2020-11-18 15:38:00|17942.33|17942.33|17942.33|17942.33|17942.33|17942.33|17942.33|17942.33|0
1605713910000|2020-11-18 15:38:30|17940.91|17940.91|17928.84|17928.84|17940.91|17940.91|17928.84|17928.84|0
1605713920000|2020-11-18 15:38:40|17934.49|17934.49|17932.48|17932.48|17934.72|17934.72|17932.48|17932.48|0
1605713940000|2020-11-18 15:39:00|17932.88|17932.88|17932.88|17932.88|17933.34|17933.34|17932.88|17932.88|0
1605713950000|2020-11-18 15:39:10|17932.33|17932.33|17932.61|17932.61|17932.61|17932.61|17932.33|17932.33|0
1605713960000|2020-11-18 15:39:20|17933.13|17933.13|17939.89|17939.89|17939.89|17939.89|17933.13|17933.13|0
1605713970000|2020-11-18 15:39:30|17940.01|17940.01|17940.01|17940.01|17940.01|17940.01|17940.01|17940.01|0
1605713980000|2020-11-18 15:39:40|17939.55|17939.55|17939.39|17939.39|17939.55|17939.55|17938.84|17938.84|0
1605714000000|2020-11-18 15:40:00|17939.13|17939.13|17933.11|17933.11|17939.13|17939.13|17933.11|17933.11|0
1605714010000|2020-11-18 15:40:10|17930.28|17930.28|17930.29|17930.29|17930.29|17930.29|17930.03|17930.03|0
1605714020000|2020-11-18 15:40:20|17930.69|17930.69|17930.14|17930.14|17930.69|17930.69|17930.14|17930.14|0
1605714040000|2020-11-18 15:40:40|17929.23|17929.23|17929.23|17929.23|17929.23|17929.23|17929.23|17929.23|0
1605714060000|2020-11-18 15:41:00|17928.25|17928.25|17921.96|17921.96|17928.25|17928.25|17921.96|17921.96|0
1605714070000|2020-11-18 15:41:10|17922.67|17922.67|17925.05|17925.05|17925.05|17925.05|17922.67|17922.67|0
1605714080000|2020-11-18 15:41:20|17925.76|17925.76|17932.76|17932.76|17933.47|17933.47|17925.76|17925.76|0
1605714090000|2020-11-18 15:41:30|17935.59|17935.59|17936.25|17936.25|17936.25|17936.25|17935.59|17935.59|0
1605714100000|2020-11-18 15:41:40|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|0
1605714110000|2020-11-18 15:41:50|17933.83|17933.83|17931|17931|17933.83|17933.83|17931|17931|0
1605714120000|2020-11-18 15:42:00|17931.26|17931.26|17927.44|17927.44|17931.93|17931.93|17926.28|17926.28|0
1605714130000|2020-11-18 15:42:10|17927.17|17927.17|17926.7|17926.7|17927.17|17927.17|17926.7|17926.7|0
1605714160000|2020-11-18 15:42:40|17926.42|17926.42|17930.25|17930.25|17930.25|17930.25|17926.42|17926.42|0
1605714170000|2020-11-18 15:42:50|17927.43|17927.43|17924.6|17924.6|17927.43|17927.43|17924.6|17924.6|0
1605714180000|2020-11-18 15:43:00|17924.88|17924.88|17925.66|17925.66|17925.66|17925.66|17924.88|17924.88|0
1605714190000|2020-11-18 15:43:10|17928.49|17928.49|17928.49|17928.49|17928.49|17928.49|17928.49|17928.49|0
1605714200000|2020-11-18 15:43:20|17928.89|17928.89|17924.61|17924.61|17928.89|17928.89|17924.61|17924.61|0
1605714210000|2020-11-18 15:43:30|17924.2|17924.2|17921.78|17921.78|17924.2|17924.2|17921.38|17921.38|0
1605714220000|2020-11-18 15:43:40|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|0
1605714240000|2020-11-18 15:44:00|17921.64|17921.64|17921.92|17921.92|17921.92|17921.92|17921.64|17921.64|0
1605714250000|2020-11-18 15:44:10|17922.73|17922.73|17923.65|17923.65|17924.06|17924.06|17922.73|17922.73|0
1605714260000|2020-11-18 15:44:20|17924.06|17924.06|17924.06|17924.06|17924.06|17924.06|17924.06|17924.06|0
1605714270000|2020-11-18 15:44:30|17924.46|17924.46|17924.46|17924.46|17924.46|17924.46|17924.46|17924.46|0
1605714280000|2020-11-18 15:44:40|17924.72|17924.72|17921.45|17921.45|17924.72|17924.72|17921.45|17921.45|0
1605714290000|2020-11-18 15:44:50|17921.71|17921.71|17921.71|17921.71|17921.71|17921.71|17921.71|17921.71|0
1605714300000|2020-11-18 15:45:00|17921.45|17921.45|17921.2|17921.2|17921.71|17921.71|17920.49|17920.49|0
1605714310000|2020-11-18 15:45:10|17920.94|17920.94|17922.19|17922.19|17922.19|17922.19|17920.94|17920.94|0
1605714320000|2020-11-18 15:45:20|17921.92|17921.92|17922.03|17922.03|17922.44|17922.44|17921.92|17921.92|0
1605714330000|2020-11-18 15:45:30|17921.32|17921.32|17920.59|17920.59|17921.32|17921.32|17920.59|17920.59|0
1605714340000|2020-11-18 15:45:40|17917.77|17917.77|17917.36|17917.36|17917.77|17917.77|17917.36|17917.36|0
1605714350000|2020-11-18 15:45:50|17916.91|17916.91|17919.99|17919.99|17919.99|17919.99|17916.46|17916.46|0
1605714360000|2020-11-18 15:46:00|17919.88|17919.88|17920.1|17920.1|17920.1|17920.1|17919.88|17919.88|0
1605714370000|2020-11-18 15:46:10|17920.56|17920.56|17922.24|17922.24|17922.24|17922.24|17920.56|17920.56|0
1605714380000|2020-11-18 15:46:20|17922.76|17922.76|17922.76|17922.76|17922.76|17922.76|17922.76|17922.76|0
1605714390000|2020-11-18 15:46:30|17923.04|17923.04|17923.25|17923.25|17923.25|17923.25|17922.76|17922.76|0
1605714400000|2020-11-18 15:46:40|17923.02|17923.02|17919.96|17919.96|17923.02|17923.02|17919.96|17919.96|0
1605714410000|2020-11-18 15:46:50|17920.19|17920.19|17923.25|17923.25|17923.25|17923.25|17920.19|17920.19|0
1605714420000|2020-11-18 15:47:00|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|17926.07|0
1605714430000|2020-11-18 15:47:10|17925.36|17925.36|17926.35|17926.35|17927.17|17927.17|17925.13|17925.13|0
1605714440000|2020-11-18 15:47:20|17926.07|17926.07|17926.07|17926.07|17926.62|17926.62|17926.07|17926.07|0
1605714450000|2020-11-18 15:47:30|17926.35|17926.35|17926.35|17926.35|17926.35|17926.35|17926.35|17926.35|0
1605714460000|2020-11-18 15:47:40|17926.8|17926.8|17927.06|17927.06|17927.06|17927.06|17926.8|17926.8|0
1605714470000|2020-11-18 15:47:50|17926.8|17926.8|17926.8|17926.8|17926.8|17926.8|17926.54|17926.54|0
1605714480000|2020-11-18 15:48:00|17929.62|17929.62|17929.17|17929.17|17929.62|17929.62|17928.72|17928.72|0
1605714490000|2020-11-18 15:48:10|17932|17932|17932|17932|17932|17932|17932|17932|0
1605714500000|2020-11-18 15:48:20|17931.47|17931.47|17931.73|17931.73|17931.73|17931.73|17931.47|17931.47|0
1605714510000|2020-11-18 15:48:30|17931.21|17931.21|17933.94|17933.94|17934.65|17934.65|17928.72|17928.72|0
1605714520000|2020-11-18 15:48:40|17933.68|17933.68|17932.61|17932.61|17933.68|17933.68|17932.61|17932.61|0
1605714530000|2020-11-18 15:48:50|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1605714540000|2020-11-18 15:49:00|17932.44|17932.44|17932.44|17932.44|17932.44|17932.44|17932.44|17932.44|0
1605714550000|2020-11-18 15:49:10|17932.89|17932.89|17935.72|17935.72|17935.72|17935.72|17932.89|17932.89|0
1605714560000|2020-11-18 15:49:20|17935.2|17935.2|17929.55|17929.55|17935.2|17935.2|17929.55|17929.55|0
1605714570000|2020-11-18 15:49:30|17928.69|17928.69|17928.69|17928.69|17928.69|17928.69|17928.69|17928.69|0
1605714580000|2020-11-18 15:49:40|17928.13|17928.13|17928.41|17928.41|17928.41|17928.41|17928.13|17928.13|0
1605714590000|2020-11-18 15:49:50|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|0
1605714600000|2020-11-18 15:50:00|17928.37|17928.37|17928.37|17928.37|17928.64|17928.64|17928.37|17928.37|0
1605714610000|2020-11-18 15:50:10|17928.41|17928.41|17927.15|17927.15|17928.41|17928.41|17927.15|17927.15|0
1605714620000|2020-11-18 15:50:20|17927.56|17927.56|17923.43|17923.43|17927.56|17927.56|17923.43|17923.43|0
1605714630000|2020-11-18 15:50:30|17923.2|17923.2|17926.02|17926.02|17926.02|17926.02|17923.2|17923.2|0
1605714640000|2020-11-18 15:50:40|17926.3|17926.3|17927.01|17927.01|17927.01|17927.01|17926.3|17926.3|0
1605714650000|2020-11-18 15:50:50|17927.72|17927.72|17927.72|17927.72|17927.72|17927.72|17927.72|17927.72|0
1605714660000|2020-11-18 15:51:00|17928.94|17928.94|17928.65|17928.65|17928.94|17928.94|17928.2|17928.2|0
1605714670000|2020-11-18 15:51:10|17928.41|17928.41|17928.9|17928.9|17928.9|17928.9|17928.41|17928.41|0
1605714680000|2020-11-18 15:51:20|17929.16|17929.16|17926.07|17926.07|17929.16|17929.16|17923.25|17923.25|0
1605714690000|2020-11-18 15:51:30|17925.67|17925.67|17924.74|17924.74|17925.67|17925.67|17924.74|17924.74|0
1605714700000|2020-11-18 15:51:40|17924.97|17924.97|17924.94|17924.94|17925.2|17925.2|17924.94|17924.94|0
1605714710000|2020-11-18 15:51:50|17923.78|17923.78|17923.07|17923.07|17923.78|17923.78|17923.07|17923.07|0
1605714720000|2020-11-18 15:52:00|17922.81|17922.81|17922.81|17922.81|17922.81|17922.81|17922.81|17922.81|0
1605714730000|2020-11-18 15:52:10|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|0
1605714740000|2020-11-18 15:52:20|17923.52|17923.52|17916.31|17916.31|17924.78|17924.78|17916.31|17916.31|0
1605714750000|2020-11-18 15:52:30|17916.59|17916.59|17917.44|17917.44|17917.52|17917.52|17916.59|17916.59|0
1605714760000|2020-11-18 15:52:40|17917.55|17917.55|17917.55|17917.55|17917.8|17917.8|17917.55|17917.55|0
1605714770000|2020-11-18 15:52:50|17917.8|17917.8|17917.8|17917.8|17917.8|17917.8|17917.8|17917.8|0
1605714780000|2020-11-18 15:53:00|17918.51|17918.51|17917.61|17917.61|17918.51|17918.51|17917.61|17917.61|0
1605714790000|2020-11-18 15:53:10|17916.89|17916.89|17915.77|17915.77|17916.89|17916.89|17915.77|17915.77|0
1605714810000|2020-11-18 15:53:30|17916.22|17916.22|17917.22|17917.22|17917.74|17917.74|17916.22|17916.22|0
1605714820000|2020-11-18 15:53:40|17916.81|17916.81|17915.91|17915.91|17916.81|17916.81|17915.91|17915.91|0
1605714830000|2020-11-18 15:53:50|17915.38|17915.38|17915.38|17915.38|17915.38|17915.38|17915.38|17915.38|0
1605714840000|2020-11-18 15:54:00|17915.79|17915.79|17919.02|17919.02|17919.02|17919.02|17915.79|17915.79|0
1605714850000|2020-11-18 15:54:10|17919.28|17919.28|17919.28|17919.28|17919.28|17919.28|17919.28|17919.28|0
1605714860000|2020-11-18 15:54:20|17919.73|17919.73|17919.73|17919.73|17919.73|17919.73|17919.73|17919.73|0
1605714870000|2020-11-18 15:54:30|17919.98|17919.98|17920.23|17920.23|17920.23|17920.23|17919.98|17919.98|0
1605714880000|2020-11-18 15:54:40|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|0
1605714900000|2020-11-18 15:55:00|17915.29|17915.29|17913.76|17913.76|17915.29|17915.29|17913.76|17913.76|0
1605714910000|2020-11-18 15:55:10|17913.3|17913.3|17907.75|17907.75|17913.3|17913.3|17907.75|17907.75|0
1605714920000|2020-11-18 15:55:20|17907.78|17907.78|17907.33|17907.33|17907.78|17907.78|17907.33|17907.33|0
1605714930000|2020-11-18 15:55:30|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|0
1605714940000|2020-11-18 15:55:40|17906.8|17906.8|17905.38|17905.38|17906.8|17906.8|17905.38|17905.38|0
1605714950000|2020-11-18 15:55:50|17905.15|17905.15|17904.02|17904.02|17905.15|17905.15|17904.02|17904.02|0
1605714960000|2020-11-18 15:56:00|17903.76|17903.76|17901.08|17901.08|17903.76|17903.76|17901.08|17901.08|0
1605714970000|2020-11-18 15:56:10|17900.37|17900.37|17898.29|17898.29|17900.37|17900.37|17898.29|17898.29|0
1605714980000|2020-11-18 15:56:20|17898.06|17898.06|17898.06|17898.06|17898.06|17898.06|17898.06|17898.06|0
1605714990000|2020-11-18 15:56:30|17897.61|17897.61|17892.77|17892.77|17897.61|17897.61|17892.77|17892.77|0
1605715000000|2020-11-18 15:56:40|17892.25|17892.25|17891.84|17891.84|17892.25|17892.25|17891.84|17891.84|0
1605715010000|2020-11-18 15:56:50|17891.06|17891.06|17887.26|17887.26|17891.06|17891.06|17887.26|17887.26|0
1605715020000|2020-11-18 15:57:00|17886.8|17886.8|17885.85|17885.85|17886.8|17886.8|17885.85|17885.85|0
1605715030000|2020-11-18 15:57:10|17886.11|17886.11|17886.49|17886.49|17886.75|17886.75|17885.45|17885.45|0
1605715040000|2020-11-18 15:57:20|17886.75|17886.75|17889.3|17889.3|17889.58|17889.58|17886.75|17886.75|0
1605715060000|2020-11-18 15:57:40|17890.35|17890.35|17890.09|17890.09|17890.35|17890.35|17890.09|17890.09|0
1605715070000|2020-11-18 15:57:50|17890.35|17890.35|17892.23|17892.23|17892.68|17892.68|17890.35|17890.35|0
1605715080000|2020-11-18 15:58:00|17892.78|17892.78|17893.5|17893.5|17893.5|17893.5|17892.78|17892.78|0
1605715090000|2020-11-18 15:58:10|17893.76|17893.76|17894.47|17894.47|17894.47|17894.47|17893.76|17893.76|0
1605715100000|2020-11-18 15:58:20|17894.87|17894.87|17895.42|17895.42|17895.42|17895.42|17894.87|17894.87|0
1605715110000|2020-11-18 15:58:30|17895.17|17895.17|17895.17|17895.17|17895.17|17895.17|17894.91|17894.91|0
1605715120000|2020-11-18 15:58:40|17892.34|17892.34|17892.34|17892.34|17892.34|17892.34|17892.34|17892.34|0
1605715130000|2020-11-18 15:58:50|17892.59|17892.59|17890.63|17890.63|17892.59|17892.59|17890.63|17890.63|0
1605715140000|2020-11-18 15:59:00|17890.37|17890.37|17890.92|17890.92|17890.92|17890.92|17890.14|17890.14|0
1605715150000|2020-11-18 15:59:10|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|0
1605715160000|2020-11-18 15:59:20|17890.82|17890.82|17890.82|17890.82|17890.82|17890.82|17890.82|17890.82|0
1605715170000|2020-11-18 15:59:30|17890.37|17890.37|17888.19|17888.19|17890.61|17890.61|17888.19|17888.19|0
1605715180000|2020-11-18 15:59:40|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|0
1605715190000|2020-11-18 15:59:50|17887.29|17887.29|17877.77|17877.77|17887.29|17887.29|17877.77|17877.77|0
1605715200000|2020-11-18 16:00:00|17876.86|17876.86|17875.15|17875.15|17876.86|17876.86|17873.52|17873.52|0
1605715210000|2020-11-18 16:00:10|17874.89|17874.89|17872.5|17872.5|17874.89|17874.89|17872.5|17872.5|0
1605715220000|2020-11-18 16:00:20|17872.97|17872.97|17873.61|17873.61|17873.61|17873.61|17872.5|17872.5|0
1605715250000|2020-11-18 16:00:50|17873.86|17873.86|17883.18|17883.18|17883.18|17883.18|17873.86|17873.86|0
1605715260000|2020-11-18 16:01:00|17884.11|17884.11|17887.98|17887.98|17887.98|17887.98|17884.11|17884.11|0
1605715270000|2020-11-18 16:01:10|17887.53|17887.53|17887.7|17887.7|17887.94|17887.94|17887.53|17887.53|0
1605715280000|2020-11-18 16:01:20|17887.96|17887.96|17887.96|17887.96|17887.96|17887.96|17887.96|17887.96|0
1605715290000|2020-11-18 16:01:30|17887.55|17887.55|17884.96|17884.96|17887.79|17887.79|17884.96|17884.96|0
1605715300000|2020-11-18 16:01:40|17885.19|17885.19|17890.31|17890.31|17890.31|17890.31|17885.19|17885.19|0
1605715310000|2020-11-18 16:01:50|17890.08|17890.08|17889.61|17889.61|17890.08|17890.08|17889.61|17889.61|0
1605715320000|2020-11-18 16:02:00|17889.87|17889.87|17887.04|17887.04|17889.87|17889.87|17887.04|17887.04|0
1605715330000|2020-11-18 16:02:10|17887.31|17887.31|17887.31|17887.31|17887.31|17887.31|17887.31|17887.31|0
1605715340000|2020-11-18 16:02:20|17887.76|17887.76|17886.78|17886.78|17887.76|17887.76|17886.78|17886.78|0
1605715350000|2020-11-18 16:02:30|17887.57|17887.57|17889.13|17889.13|17889.13|17889.13|17887.57|17887.57|0
1605715360000|2020-11-18 16:02:40|17888.87|17888.87|17889.91|17889.91|17889.91|17889.91|17888.87|17888.87|0
1605715380000|2020-11-18 16:03:00|17889.69|17889.69|17889.42|17889.42|17889.69|17889.69|17889.42|17889.42|0
1605715390000|2020-11-18 16:03:10|17889.94|17889.94|17889.94|17889.94|17889.94|17889.94|17889.94|17889.94|0
1605715400000|2020-11-18 16:03:20|17889.42|17889.42|17888.89|17888.89|17889.42|17889.42|17888.89|17888.89|0
1605715420000|2020-11-18 16:03:40|17891.72|17891.72|17891.17|17891.17|17891.72|17891.72|17891.17|17891.17|0
1605715430000|2020-11-18 16:03:50|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|0
1605715440000|2020-11-18 16:04:00|17892.59|17892.59|17892.59|17892.59|17892.59|17892.59|17892.59|17892.59|0
1605715450000|2020-11-18 16:04:10|17893|17893|17893.27|17893.27|17893.27|17893.27|17893|17893|0
1605715460000|2020-11-18 16:04:20|17884.8|17884.8|17884.8|17884.8|17884.8|17884.8|17884.8|17884.8|0
1605715470000|2020-11-18 16:04:30|17884.09|17884.09|17881.26|17881.26|17884.09|17884.09|17881.26|17881.26|0
1605715480000|2020-11-18 16:04:40|17884.09|17884.09|17883.9|17883.9|17884.61|17884.61|17883.9|17883.9|0
1605715490000|2020-11-18 16:04:50|17883.62|17883.62|17881.6|17881.6|17883.62|17883.62|17881.6|17881.6|0
1605715500000|2020-11-18 16:05:00|17881.34|17881.34|17882.42|17882.42|17882.42|17882.42|17881.34|17881.34|0
1605715510000|2020-11-18 16:05:10|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|0
1605715520000|2020-11-18 16:05:20|17883.11|17883.11|17883.11|17883.11|17883.11|17883.11|17883.11|17883.11|0
1605715530000|2020-11-18 16:05:30|17884.01|17884.01|17884.47|17884.47|17884.47|17884.47|17883.56|17883.56|0
1605715540000|2020-11-18 16:05:40|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|0
1605715550000|2020-11-18 16:05:50|17885.1|17885.1|17886.17|17886.17|17886.17|17886.17|17885.1|17885.1|0
1605715560000|2020-11-18 16:06:00|17885.72|17885.72|17885.72|17885.72|17885.72|17885.72|17885.72|17885.72|0
1605715570000|2020-11-18 16:06:10|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|0
1605715580000|2020-11-18 16:06:20|17886.66|17886.66|17886.92|17886.92|17886.92|17886.92|17886.66|17886.66|0
1605715590000|2020-11-18 16:06:30|17889.75|17889.75|17889.75|17889.75|17889.75|17889.75|17889.75|17889.75|0
1605715600000|2020-11-18 16:06:40|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|0
1605715610000|2020-11-18 16:06:50|17889.16|17889.16|17890.2|17890.2|17890.2|17890.2|17889.16|17889.16|0
1605715620000|2020-11-18 16:07:00|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|0
1605715630000|2020-11-18 16:07:10|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|0
1605715640000|2020-11-18 16:07:20|17892.18|17892.18|17892.44|17892.44|17892.44|17892.44|17892.18|17892.18|0
1605715650000|2020-11-18 16:07:30|17889.61|17889.61|17886.79|17886.79|17889.61|17889.61|17886.79|17886.79|0
1605715660000|2020-11-18 16:07:40|17887.24|17887.24|17889.46|17889.46|17890.58|17890.58|17887.24|17887.24|0
1605715670000|2020-11-18 16:07:50|17889.91|17889.91|17890.01|17890.01|17890.01|17890.01|17889.46|17889.46|0
1605715680000|2020-11-18 16:08:00|17892.84|17892.84|17893.55|17893.55|17893.55|17893.55|17892.84|17892.84|0
1605715690000|2020-11-18 16:08:10|17894.33|17894.33|17896.63|17896.63|17897.16|17897.16|17894.33|17894.33|0
1605715700000|2020-11-18 16:08:20|17895.73|17895.73|17894.66|17894.66|17895.73|17895.73|17894.66|17894.66|0
1605715720000|2020-11-18 16:08:40|17893.83|17893.83|17894.08|17894.08|17894.08|17894.08|17893.56|17893.56|0
1605715730000|2020-11-18 16:08:50|17893.67|17893.67|17894.36|17894.36|17894.36|17894.36|17893.67|17893.67|0
1605715750000|2020-11-18 16:09:10|17894.6|17894.6|17894.6|17894.6|17894.86|17894.86|17894.6|17894.6|0
1605715770000|2020-11-18 16:09:30|17891.77|17891.77|17891.77|17891.77|17891.77|17891.77|17891.77|17891.77|0
1605715780000|2020-11-18 16:09:40|17891.37|17891.37|17891.37|17891.37|17891.37|17891.37|17891.37|17891.37|0
1605715790000|2020-11-18 16:09:50|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|0
1605715800000|2020-11-18 16:10:00|17894.64|17894.64|17894.64|17894.64|17894.64|17894.64|17894.64|17894.64|0
1605715810000|2020-11-18 16:10:10|17895.35|17895.35|17895.59|17895.59|17895.59|17895.59|17895.35|17895.35|0
1605715820000|2020-11-18 16:10:20|17898.41|17898.41|17901.64|17901.64|17901.64|17901.64|17898.41|17898.41|0
1605715830000|2020-11-18 16:10:30|17901.41|17901.41|17900.29|17900.29|17901.41|17901.41|17900.29|17900.29|0
1605715850000|2020-11-18 16:10:50|17899.58|17899.58|17898.61|17898.61|17899.58|17899.58|17898.61|17898.61|0
1605715870000|2020-11-18 16:11:10|17897.9|17897.9|17893.65|17893.65|17897.9|17897.9|17893.65|17893.65|0
1605715880000|2020-11-18 16:11:20|17890.83|17890.83|17890.37|17890.37|17890.83|17890.83|17890.37|17890.37|0
1605715890000|2020-11-18 16:11:30|17890.63|17890.63|17896.28|17896.28|17896.28|17896.28|17890.37|17890.37|0
1605715900000|2020-11-18 16:11:40|17895.88|17895.88|17895.6|17895.6|17895.88|17895.88|17895.6|17895.6|0
1605715910000|2020-11-18 16:11:50|17898.17|17898.17|17898.41|17898.41|17898.41|17898.41|17898.17|17898.17|0
1605715920000|2020-11-18 16:12:00|17898.27|17898.27|17898.72|17898.72|17898.72|17898.72|17898.27|17898.27|0
1605715930000|2020-11-18 16:12:10|17898.01|17898.01|17897.3|17897.3|17898.01|17898.01|17897.3|17897.3|0
1605715940000|2020-11-18 16:12:20|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|0
1605715950000|2020-11-18 16:12:30|17897.29|17897.29|17897.69|17897.69|17897.69|17897.69|17897.29|17897.29|0
1605715960000|2020-11-18 16:12:40|17898.1|17898.1|17898.81|17898.81|17898.81|17898.81|17898.1|17898.1|0
1605715970000|2020-11-18 16:12:50|17901.63|17901.63|17902.89|17902.89|17902.89|17902.89|17901.63|17901.63|0
1605715980000|2020-11-18 16:13:00|17903.35|17903.35|17908.29|17908.29|17908.29|17908.29|17903.35|17903.35|0
1605716000000|2020-11-18 16:13:20|17908.03|17908.03|17904.92|17904.92|17908.03|17908.03|17904.92|17904.92|0
1605716010000|2020-11-18 16:13:30|17902.1|17902.1|17901.65|17901.65|17902.1|17902.1|17901.65|17901.65|0
1605716020000|2020-11-18 16:13:40|17904.47|17904.47|17904.47|17904.47|17904.47|17904.47|17904.47|17904.47|0
1605716030000|2020-11-18 16:13:50|17904.36|17904.36|17906.96|17906.96|17907.19|17907.19|17904.36|17904.36|0
1605716050000|2020-11-18 16:14:10|17910.95|17910.95|17912.16|17912.16|17912.16|17912.16|17910.95|17910.95|0
1605716070000|2020-11-18 16:14:30|17912.87|17912.87|17916.1|17916.1|17916.1|17916.1|17912.87|17912.87|0
1605716080000|2020-11-18 16:14:40|17915.84|17915.84|17915.84|17915.84|17915.84|17915.84|17915.84|17915.84|0
1605716090000|2020-11-18 16:14:50|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|0
1605716100000|2020-11-18 16:15:00|17917.96|17917.96|17911.98|17911.98|17917.96|17917.96|17911.73|17911.73|0
1605716110000|2020-11-18 16:15:10|17912.26|17912.26|17912.48|17912.48|17912.48|17912.48|17912.26|17912.26|0
1605716120000|2020-11-18 16:15:20|17912.22|17912.22|17910.9|17910.9|17912.48|17912.48|17910.5|17910.5|0
1605716130000|2020-11-18 16:15:30|17908.08|17908.08|17908.08|17908.08|17908.08|17908.08|17908.08|17908.08|0
1605716140000|2020-11-18 16:15:40|17907.8|17907.8|17911.95|17911.95|17911.95|17911.95|17907.8|17907.8|0
1605716150000|2020-11-18 16:15:50|17912.47|17912.47|17909.6|17909.6|17912.88|17912.88|17909.6|17909.6|0
1605716160000|2020-11-18 16:16:00|17906.77|17906.77|17906.25|17906.25|17906.77|17906.77|17906.25|17906.25|0
1605716170000|2020-11-18 16:16:10|17905.8|17905.8|17905.8|17905.8|17905.8|17905.8|17905.8|17905.8|0
1605716180000|2020-11-18 16:16:20|17905.09|17905.09|17905.98|17905.98|17906.09|17906.09|17904.98|17904.98|0
1605716190000|2020-11-18 16:16:30|17908.8|17908.8|17909.1|17909.1|17909.1|17909.1|17908.69|17908.69|0
1605716200000|2020-11-18 16:16:40|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|0
1605716210000|2020-11-18 16:16:50|17908.37|17908.37|17907.4|17907.4|17908.37|17908.37|17907.17|17907.17|0
1605716220000|2020-11-18 16:17:00|17907.87|17907.87|17912.82|17912.82|17912.82|17912.82|17907.87|17907.87|0
1605716230000|2020-11-18 16:17:10|17913.1|17913.1|17913.29|17913.29|17913.59|17913.59|17913.07|17913.07|0
1605716240000|2020-11-18 16:17:20|17910.46|17910.46|17910.46|17910.46|17910.46|17910.46|17910.46|17910.46|0
1605716250000|2020-11-18 16:17:30|17910.73|17910.73|17912.3|17912.3|17912.3|17912.3|17910.73|17910.73|0
1605716260000|2020-11-18 16:17:40|17913.01|17913.01|17916.54|17916.54|17916.54|17916.54|17913.01|17913.01|0
1605716280000|2020-11-18 16:18:00|17916.09|17916.09|17916.09|17916.09|17916.09|17916.09|17916.09|17916.09|0
1605716300000|2020-11-18 16:18:20|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|0
1605716310000|2020-11-18 16:18:30|17915.42|17915.42|17915.42|17915.42|17915.42|17915.42|17914.97|17914.97|0
1605716320000|2020-11-18 16:18:40|17914.97|17914.97|17911.74|17911.74|17914.97|17914.97|17911.74|17911.74|0
1605716340000|2020-11-18 16:19:00|17911.29|17911.29|17912.53|17912.53|17912.53|17912.53|17911.29|17911.29|0
1605716350000|2020-11-18 16:19:10|17912.93|17912.93|17914.07|17914.07|17914.18|17914.18|17912.93|17912.93|0
1605716360000|2020-11-18 16:19:20|17911.24|17911.24|17911.65|17911.65|17911.65|17911.65|17911.24|17911.24|0
1605716380000|2020-11-18 16:19:40|17914.47|17914.47|17914.47|17914.47|17914.47|17914.47|17914.07|17914.07|0
1605716390000|2020-11-18 16:19:50|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|17914.07|0
1605716400000|2020-11-18 16:20:00|17914.31|17914.31|17903.61|17903.61|17915.01|17915.01|17903.61|17903.61|0
1605716410000|2020-11-18 16:20:10|17903.15|17903.15|17902.69|17902.69|17903.4|17903.4|17902.17|17902.17|0
1605716420000|2020-11-18 16:20:20|17899.86|17899.86|17899.15|17899.15|17899.86|17899.86|17899.15|17899.15|0
1605716430000|2020-11-18 16:20:30|17899.4|17899.4|17898.7|17898.7|17899.4|17899.4|17898.7|17898.7|0
1605716440000|2020-11-18 16:20:40|17898.48|17898.48|17897.54|17897.54|17898.48|17898.48|17897.54|17897.54|0
1605716450000|2020-11-18 16:20:50|17900.36|17900.36|17903.46|17903.46|17903.46|17903.46|17900.36|17900.36|0
1605716470000|2020-11-18 16:21:10|17903.71|17903.71|17906.53|17906.53|17906.53|17906.53|17903.71|17903.71|0
1605716480000|2020-11-18 16:21:20|17907.25|17907.25|17907.25|17907.25|17907.51|17907.51|17907.25|17907.25|0
1605716490000|2020-11-18 16:21:30|17906.97|17906.97|17904.29|17904.29|17907.52|17907.52|17904.29|17904.29|0
1605716500000|2020-11-18 16:21:40|17905|17905|17907.83|17907.83|17907.83|17907.83|17905|17905|0
1605716510000|2020-11-18 16:21:50|17908.28|17908.28|17909.8|17909.8|17909.8|17909.8|17908.28|17908.28|0
1605716520000|2020-11-18 16:22:00|17910.03|17910.03|17910.27|17910.27|17910.27|17910.27|17909.57|17909.57|0
1605716530000|2020-11-18 16:22:10|17913.09|17913.09|17910.27|17910.27|17913.8|17913.8|17910.27|17910.27|0
1605716540000|2020-11-18 16:22:20|17910.98|17910.98|17910.98|17910.98|17910.98|17910.98|17910.98|17910.98|0
1605716550000|2020-11-18 16:22:30|17911.26|17911.26|17911.71|17911.71|17911.71|17911.71|17911.26|17911.26|0
1605716560000|2020-11-18 16:22:40|17911|17911|17909.83|17909.83|17911|17911|17909.83|17909.83|0
1605716570000|2020-11-18 16:22:50|17910.09|17910.09|17911.21|17911.21|17911.21|17911.21|17910.09|17910.09|0
1605716580000|2020-11-18 16:23:00|17911.62|17911.62|17911.21|17911.21|17911.62|17911.62|17911.21|17911.21|0
1605716590000|2020-11-18 16:23:10|17911.91|17911.91|17911.43|17911.43|17911.91|17911.91|17910.96|17910.96|0
1605716600000|2020-11-18 16:23:20|17911.17|17911.17|17910.76|17910.76|17911.17|17911.17|17910.76|17910.76|0
1605716610000|2020-11-18 16:23:30|17911.17|17911.17|17912.38|17912.38|17912.38|17912.38|17911.17|17911.17|0
1605716620000|2020-11-18 16:23:40|17912.63|17912.63|17912.01|17912.01|17912.63|17912.63|17911.98|17911.98|0
1605716630000|2020-11-18 16:23:50|17912.24|17912.24|17914.37|17914.37|17914.37|17914.37|17912.24|17912.24|0
1605716640000|2020-11-18 16:24:00|17914.82|17914.82|17915.1|17915.1|17915.1|17915.1|17914.82|17914.82|0
1605716670000|2020-11-18 16:24:30|17915.51|17915.51|17915.39|17915.39|17915.51|17915.51|17915.28|17915.28|0
1605716680000|2020-11-18 16:24:40|17914.94|17914.94|17914.94|17914.94|17914.94|17914.94|17914.94|17914.94|0
1605716690000|2020-11-18 16:24:50|17915.4|17915.4|17915.4|17915.4|17915.4|17915.4|17915.4|17915.4|0
1605716700000|2020-11-18 16:25:00|17918.23|17918.23|17917.74|17917.74|17918.49|17918.49|17917.74|17917.74|0
1605716710000|2020-11-18 16:25:10|17917.33|17917.33|17918.53|17918.53|17918.53|17918.53|17916.88|17916.88|0
1605716720000|2020-11-18 16:25:20|17918.76|17918.76|17921.12|17921.12|17921.58|17921.58|17918.76|17918.76|0
1605716730000|2020-11-18 16:25:30|17919.42|17919.42|17919.16|17919.16|17919.42|17919.42|17918.88|17918.88|0
1605716740000|2020-11-18 16:25:40|17916.34|17916.34|17914.01|17914.01|17916.34|17916.34|17913.51|17913.51|0
1605716750000|2020-11-18 16:25:50|17914.72|17914.72|17914.27|17914.27|17914.72|17914.72|17914.27|17914.27|0
1605716760000|2020-11-18 16:26:00|17914.15|17914.15|17913.82|17913.82|17914.15|17914.15|17913.37|17913.37|0
1605716770000|2020-11-18 16:26:10|17914.53|17914.53|17914.65|17914.65|17914.65|17914.65|17914.53|17914.53|0
1605716780000|2020-11-18 16:26:20|17914.91|17914.91|17920.89|17920.89|17921.72|17921.72|17914.91|17914.91|0
1605716800000|2020-11-18 16:26:40|17923.72|17923.72|17924.19|17924.19|17924.6|17924.6|17923.53|17923.53|0
1605716810000|2020-11-18 16:26:50|17924.45|17924.45|17924.45|17924.45|17924.45|17924.45|17924.45|17924.45|0
1605716820000|2020-11-18 16:27:00|17924.71|17924.71|17925.31|17925.31|17926.14|17926.14|17924.71|17924.71|0
1605716840000|2020-11-18 16:27:20|17924.91|17924.91|17924.91|17924.91|17924.91|17924.91|17924.91|17924.91|0
1605716850000|2020-11-18 16:27:30|17925.15|17925.15|17922.35|17922.35|17925.43|17925.43|17922.35|17922.35|0
1605716860000|2020-11-18 16:27:40|17921.94|17921.94|17921.8|17921.8|17922.2|17922.2|17921.8|17921.8|0
1605716870000|2020-11-18 16:27:50|17922.2|17922.2|17919.72|17919.72|17922.2|17922.2|17919.38|17919.38|0
1605716880000|2020-11-18 16:28:00|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|17919.44|0
1605716890000|2020-11-18 16:28:10|17919.18|17919.18|17918.67|17918.67|17919.18|17919.18|17917.95|17917.95|0
1605716900000|2020-11-18 16:28:20|17918.4|17918.4|17915.06|17915.06|17921.23|17921.23|17915.06|17915.06|0
1605716910000|2020-11-18 16:28:30|17915.32|17915.32|17918.55|17918.55|17918.55|17918.55|17915.21|17915.21|0
1605716920000|2020-11-18 16:28:40|17918.29|17918.29|17918.79|17918.79|17918.79|17918.79|17918.29|17918.29|0
1605716930000|2020-11-18 16:28:50|17919.04|17919.04|17918.78|17918.78|17919.04|17919.04|17918.78|17918.78|0
1605716940000|2020-11-18 16:29:00|17919.04|17919.04|17916.88|17916.88|17919.04|17919.04|17916.88|17916.88|0
1605716950000|2020-11-18 16:29:10|17917.11|17917.11|17918.77|17918.77|17919.94|17919.94|17917.11|17917.11|0
1605716960000|2020-11-18 16:29:20|17915.95|17915.95|17919.36|17919.36|17919.82|17919.82|17915.47|17915.47|0
1605716970000|2020-11-18 16:29:30|17918.87|17918.87|17917.19|17917.19|17920.65|17920.65|17916.56|17916.56|0
1605716980000|2020-11-18 16:29:40|17917.9|17917.9|17916.04|17916.04|17920.32|17920.32|17915.17|17915.17|0
1605716990000|2020-11-18 16:29:50|17915.7|17915.7|17922.45|17922.45|17922.45|17922.45|17914.68|17914.68|0
1605773700000|2020-11-19 08:15:00|17786.11|17786.11|17769.36|17769.36|17788.93|17788.93|17769.36|17769.36|0
1605773710000|2020-11-19 08:15:10|17767.94|17767.94|17768.34|17768.34|17768.34|17768.34|17766.92|17766.92|0
1605773720000|2020-11-19 08:15:20|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|17766.25|0
1605773740000|2020-11-19 08:15:40|17766.77|17766.77|17765.96|17765.96|17766.77|17766.77|17765.96|17765.96|0
1605773750000|2020-11-19 08:15:50|17763.87|17763.87|17766.7|17766.7|17766.7|17766.7|17763.87|17763.87|0
1605773760000|2020-11-19 08:16:00|17763.87|17763.87|17764.01|17764.01|17764.92|17764.92|17763.87|17763.87|0
1605773770000|2020-11-19 08:16:10|17763.74|17763.74|17764.54|17764.54|17765.65|17765.65|17763.74|17763.74|0
1605773780000|2020-11-19 08:16:20|17763.8|17763.8|17760.84|17760.84|17763.8|17763.8|17760.84|17760.84|0
1605773790000|2020-11-19 08:16:30|17759.93|17759.93|17759.77|17759.77|17760.33|17760.33|17759.42|17759.42|0
1605773800000|2020-11-19 08:16:40|17758.41|17758.41|17762.11|17762.11|17763.85|17763.85|17752.55|17752.55|0
1605773810000|2020-11-19 08:16:50|17759.39|17759.39|17761.4|17761.4|17762.21|17762.21|17759.39|17759.39|0
1605773820000|2020-11-19 08:17:00|17759.27|17759.27|17763.21|17763.21|17763.21|17763.21|17757.1|17757.1|0
1605773830000|2020-11-19 08:17:10|17762.47|17762.47|17768.12|17768.12|17768.12|17768.12|17762.47|17762.47|0
1605773840000|2020-11-19 08:17:20|17767.31|17767.31|17767.31|17767.31|17767.31|17767.31|17767.31|17767.31|0
1605773850000|2020-11-19 08:17:30|17770.13|17770.13|17766.52|17766.52|17770.13|17770.13|17766.52|17766.52|0
1605773860000|2020-11-19 08:17:40|17767.23|17767.23|17775.97|17775.97|17775.97|17775.97|17767.23|17767.23|0
1605773870000|2020-11-19 08:17:50|17775.48|17775.48|17775.64|17775.64|17775.64|17775.64|17774.41|17774.41|0
1605773880000|2020-11-19 08:18:00|17774.74|17774.74|17772.24|17772.24|17774.74|17774.74|17772.24|17772.24|0
1605773890000|2020-11-19 08:18:10|17771.43|17771.43|17763|17763|17771.43|17771.43|17761.53|17761.53|0
1605773900000|2020-11-19 08:18:20|17765.82|17765.82|17772.63|17772.63|17772.63|17772.63|17761.17|17761.17|0
1605773910000|2020-11-19 08:18:30|17772.9|17772.9|17777.27|17777.27|17777.27|17777.27|17772.9|17772.9|0
1605773920000|2020-11-19 08:18:40|17775.96|17775.96|17777.53|17777.53|17777.53|17777.53|17775.96|17775.96|0
1605773930000|2020-11-19 08:18:50|17778.74|17778.74|17780.87|17780.87|17780.87|17780.87|17778.74|17778.74|0
1605773940000|2020-11-19 08:19:00|17781.78|17781.78|17782.03|17782.03|17782.03|17782.03|17781.78|17781.78|0
1605773950000|2020-11-19 08:19:10|17782.74|17782.74|17783.34|17783.34|17783.34|17783.34|17781.32|17781.32|0
1605773960000|2020-11-19 08:19:20|17782.53|17782.53|17795.69|17795.69|17795.69|17795.69|17782.53|17782.53|0
1605773990000|2020-11-19 08:19:50|17796.14|17796.14|17797.05|17797.05|17797.05|17797.05|17796.14|17796.14|0
1605774000000|2020-11-19 08:20:00|17794.22|17794.22|17790.57|17790.57|17794.22|17794.22|17790.57|17790.57|0
1605774010000|2020-11-19 08:20:10|17790.82|17790.82|17781.95|17781.95|17790.82|17790.82|17780.23|17780.23|0
1605774020000|2020-11-19 08:20:20|17782.47|17782.47|17785.8|17785.8|17785.8|17785.8|17782.47|17782.47|0
1605774030000|2020-11-19 08:20:30|17789.18|17789.18|17795.05|17795.05|17795.5|17795.5|17789.18|17789.18|0
1605774040000|2020-11-19 08:20:40|17789.4|17789.4|17790.98|17790.98|17791.23|17791.23|17789.4|17789.4|0
1605774050000|2020-11-19 08:20:50|17791.49|17791.49|17793|17793|17793|17793|17791.49|17791.49|0
1605774060000|2020-11-19 08:21:00|17793.71|17793.71|17796.75|17796.75|17796.75|17796.75|17793.71|17793.71|0
1605774070000|2020-11-19 08:21:10|17797.66|17797.66|17792.75|17792.75|17798.4|17798.4|17789.92|17789.92|0
1605774080000|2020-11-19 08:21:20|17791.39|17791.39|17781.59|17781.59|17791.39|17791.39|17781.59|17781.59|0
1605774090000|2020-11-19 08:21:30|17781.18|17781.18|17777.71|17777.71|17781.18|17781.18|17777.71|17777.71|0
1605774100000|2020-11-19 08:21:40|17783.36|17783.36|17780.27|17780.27|17783.36|17783.36|17779.87|17779.87|0
1605774110000|2020-11-19 08:21:50|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|0
1605774140000|2020-11-19 08:22:20|17785.92|17785.92|17783.1|17783.1|17785.92|17785.92|17783.1|17783.1|0
1605774150000|2020-11-19 08:22:30|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|17783.91|0
1605774160000|2020-11-19 08:22:40|17784.19|17784.19|17784.19|17784.19|17784.19|17784.19|17784.19|17784.19|0
1605774170000|2020-11-19 08:22:50|17785|17785|17785|17785|17785|17785|17785|17785|0
1605774180000|2020-11-19 08:23:00|17784.54|17784.54|17789.96|17789.96|17789.96|17789.96|17783.99|17783.99|0
1605774190000|2020-11-19 08:23:10|17790.74|17790.74|17790.74|17790.74|17791.15|17791.15|17790.74|17790.74|0
1605774210000|2020-11-19 08:23:30|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|0
1605774220000|2020-11-19 08:23:40|17794.18|17794.18|17799.37|17799.37|17799.37|17799.37|17794.18|17794.18|0
1605774230000|2020-11-19 08:23:50|17802.19|17802.19|17797.31|17797.31|17802.96|17802.96|17797.31|17797.31|0
1605774240000|2020-11-19 08:24:00|17796.6|17796.6|17797|17797|17797|17797|17795.38|17795.38|0
1605774250000|2020-11-19 08:24:10|17800.13|17800.13|17808.19|17808.19|17808.19|17808.19|17800.13|17800.13|0
1605774260000|2020-11-19 08:24:20|17809.02|17809.02|17797.72|17797.72|17809.02|17809.02|17797.72|17797.72|0
1605774270000|2020-11-19 08:24:30|17794.9|17794.9|17794.9|17794.9|17794.9|17794.9|17794.9|17794.9|0
1605774280000|2020-11-19 08:24:40|17794.34|17794.34|17795.08|17795.08|17795.08|17795.08|17794.34|17794.34|0
1605774290000|2020-11-19 08:24:50|17797.21|17797.21|17795.96|17795.96|17798.78|17798.78|17795.96|17795.96|0
1605774300000|2020-11-19 08:25:00|17798.78|17798.78|17798.35|17798.35|17799.34|17799.34|17798.35|17798.35|0
1605774310000|2020-11-19 08:25:10|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|0
1605774320000|2020-11-19 08:25:20|17798.82|17798.82|17798.55|17798.55|17798.82|17798.82|17796.73|17796.73|0
1605774330000|2020-11-19 08:25:30|17795.73|17795.73|17795.73|17795.73|17795.73|17795.73|17795.73|17795.73|0
1605774340000|2020-11-19 08:25:40|17792.9|17792.9|17792.19|17792.19|17792.9|17792.9|17792.19|17792.19|0
1605774350000|2020-11-19 08:25:50|17792.9|17792.9|17788.18|17788.18|17792.9|17792.9|17788.18|17788.18|0
1605774360000|2020-11-19 08:26:00|17786.76|17786.76|17789.18|17789.18|17789.58|17789.58|17786.76|17786.76|0
1605774370000|2020-11-19 08:26:10|17791.44|17791.44|17783.94|17783.94|17792.41|17792.41|17783.94|17783.94|0
1605774380000|2020-11-19 08:26:20|17784.65|17784.65|17784.65|17784.65|17784.65|17784.65|17784.65|17784.65|0
1605774390000|2020-11-19 08:26:30|17785.1|17785.1|17785.1|17785.1|17785.1|17785.1|17785.1|17785.1|0
1605774400000|2020-11-19 08:26:40|17784.84|17784.84|17784.44|17784.44|17784.84|17784.84|17783.63|17783.63|0
1605774410000|2020-11-19 08:26:50|17782.21|17782.21|17779.68|17779.68|17782.21|17782.21|17779.68|17779.68|0
1605774420000|2020-11-19 08:27:00|17779.23|17779.23|17781.07|17781.07|17781.07|17781.07|17778.24|17778.24|0
1605774430000|2020-11-19 08:27:10|17780.54|17780.54|17780.54|17780.54|17780.54|17780.54|17780.54|17780.54|0
1605774440000|2020-11-19 08:27:20|17780.28|17780.28|17780.02|17780.02|17780.28|17780.28|17780.02|17780.02|0
1605774450000|2020-11-19 08:27:30|17780.28|17780.28|17780.28|17780.28|17780.28|17780.28|17780.28|17780.28|0
1605774470000|2020-11-19 08:27:50|17780.73|17780.73|17781.84|17781.84|17781.84|17781.84|17780.73|17780.73|0
1605774480000|2020-11-19 08:28:00|17782.62|17782.62|17782.62|17782.62|17782.62|17782.62|17782.62|17782.62|0
1605774500000|2020-11-19 08:28:20|17783.41|17783.41|17784.05|17784.05|17784.05|17784.05|17782.62|17782.62|0
1605774520000|2020-11-19 08:28:40|17783.54|17783.54|17783.95|17783.95|17783.95|17783.95|17783.54|17783.54|0
1605774540000|2020-11-19 08:29:00|17783.04|17783.04|17785.46|17785.46|17785.87|17785.87|17783.04|17783.04|0
1605774550000|2020-11-19 08:29:10|17784.36|17784.36|17783.8|17783.8|17784.36|17784.36|17783.8|17783.8|0
1605774560000|2020-11-19 08:29:20|17784.61|17784.61|17784.61|17784.61|17785.32|17785.32|17784.61|17784.61|0
1605774570000|2020-11-19 08:29:30|17785.07|17785.07|17785.52|17785.52|17785.52|17785.52|17785.07|17785.07|0
1605774580000|2020-11-19 08:29:40|17779.87|17779.87|17778.66|17778.66|17779.87|17779.87|17778.66|17778.66|0
1605774600000|2020-11-19 08:30:00|17777.23|17777.23|17776.74|17776.74|17778.16|17778.16|17775.33|17775.33|0
1605774610000|2020-11-19 08:30:10|17777.45|17777.45|17778.21|17778.21|17778.77|17778.77|17772.41|17772.41|0
1605774630000|2020-11-19 08:30:30|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|0
1605774640000|2020-11-19 08:30:40|17781.26|17781.26|17784.99|17784.99|17784.99|17784.99|17781.26|17781.26|0
1605774650000|2020-11-19 08:30:50|17787.08|17787.08|17787.54|17787.54|17787.54|17787.54|17787.08|17787.08|0
1605774660000|2020-11-19 08:31:00|17788.44|17788.44|17787.63|17787.63|17788.44|17788.44|17787.63|17787.63|0
1605774670000|2020-11-19 08:31:10|17786.42|17786.42|17789.61|17789.61|17789.61|17789.61|17786.42|17786.42|0
1605774680000|2020-11-19 08:31:20|17790.42|17790.42|17793.63|17793.63|17793.63|17793.63|17790.42|17790.42|0
1605774690000|2020-11-19 08:31:30|17792.92|17792.92|17791.94|17791.94|17792.92|17792.92|17791.94|17791.94|0
1605774700000|2020-11-19 08:31:40|17790.06|17790.06|17789.17|17789.17|17790.55|17790.55|17787.95|17787.95|0
1605774710000|2020-11-19 08:31:50|17789.42|17789.42|17789.42|17789.42|17789.42|17789.42|17789.42|17789.42|0
1605774720000|2020-11-19 08:32:00|17787.29|17787.29|17789.18|17789.18|17789.18|17789.18|17787.29|17787.29|0
1605774730000|2020-11-19 08:32:10|17789.89|17789.89|17789.64|17789.64|17789.89|17789.89|17789.64|17789.64|0
1605774750000|2020-11-19 08:32:30|17788.43|17788.43|17792.86|17792.86|17792.86|17792.86|17787.21|17787.21|0
1605774760000|2020-11-19 08:32:40|17791.2|17791.2|17783.02|17783.02|17791.2|17791.2|17783.02|17783.02|0
1605774770000|2020-11-19 08:32:50|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|17781.79|17781.79|0
1605774780000|2020-11-19 08:33:00|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|0
1605774790000|2020-11-19 08:33:10|17780.18|17780.18|17783|17783|17783|17783|17780.18|17780.18|0
1605774820000|2020-11-19 08:33:40|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|17783.79|0
1605774840000|2020-11-19 08:34:00|17783.38|17783.38|17783.38|17783.38|17783.38|17783.38|17783.38|17783.38|0
1605774850000|2020-11-19 08:34:10|17781.91|17781.91|17781.64|17781.64|17781.91|17781.91|17781.64|17781.64|0
1605774860000|2020-11-19 08:34:20|17780.93|17780.93|17780.93|17780.93|17780.93|17780.93|17780.93|17780.93|0
1605774870000|2020-11-19 08:34:30|17780.22|17780.22|17781.74|17781.74|17782.55|17782.55|17779.51|17779.51|0
1605774880000|2020-11-19 08:34:40|17782.15|17782.15|17780.51|17780.51|17782.15|17782.15|17780.51|17780.51|0
1605774890000|2020-11-19 08:34:50|17779.8|17779.8|17779.64|17779.64|17779.8|17779.8|17778.9|17778.9|0
1605774900000|2020-11-19 08:35:00|17780.05|17780.05|17776.41|17776.41|17780.45|17780.45|17776.41|17776.41|0
1605774910000|2020-11-19 08:35:10|17776.81|17776.81|17773.78|17773.78|17776.81|17776.81|17773.78|17773.78|0
1605774920000|2020-11-19 08:35:20|17773.32|17773.32|17771.84|17771.84|17773.32|17773.32|17771.84|17771.84|0
1605774930000|2020-11-19 08:35:30|17772.11|17772.11|17769.28|17769.28|17772.11|17772.11|17769.28|17769.28|0
1605774940000|2020-11-19 08:35:40|17766.46|17766.46|17766.46|17766.46|17766.46|17766.46|17766.46|17766.46|0
1605774950000|2020-11-19 08:35:50|17763.42|17763.42|17765.05|17765.05|17765.05|17765.05|17763.42|17763.42|0
1605774970000|2020-11-19 08:36:10|17762.92|17762.92|17760.34|17760.34|17763.41|17763.41|17760.34|17760.34|0
1605774980000|2020-11-19 08:36:20|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|0
1605774990000|2020-11-19 08:36:30|17761.95|17761.95|17756.02|17756.02|17761.95|17761.95|17756.02|17756.02|0
1605775010000|2020-11-19 08:36:50|17753.59|17753.59|17754.84|17754.84|17759.24|17759.24|17753.59|17753.59|0
1605775030000|2020-11-19 08:37:10|17756.06|17756.06|17756.46|17756.46|17756.46|17756.46|17756.06|17756.06|0
1605775050000|2020-11-19 08:37:30|17756.74|17756.74|17756.74|17756.74|17756.74|17756.74|17756.74|17756.74|0
1605775060000|2020-11-19 08:37:40|17755.93|17755.93|17757.96|17757.96|17757.96|17757.96|17755.93|17755.93|0
1605775070000|2020-11-19 08:37:50|17759.12|17759.12|17759.52|17759.52|17759.52|17759.52|17759.12|17759.12|0
1605775080000|2020-11-19 08:38:00|17762.35|17762.35|17764.96|17764.96|17765.17|17765.17|17762.35|17762.35|0
1605775090000|2020-11-19 08:38:10|17765.41|17765.41|17765.67|17765.67|17765.67|17765.67|17765.41|17765.41|0
1605775100000|2020-11-19 08:38:20|17765.26|17765.26|17763.19|17763.19|17765.26|17765.26|17763.19|17763.19|0
1605775110000|2020-11-19 08:38:30|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|17763.6|0
1605775120000|2020-11-19 08:38:40|17763.84|17763.84|17756.64|17756.64|17763.84|17763.84|17756.64|17756.64|0
1605775130000|2020-11-19 08:38:50|17757.05|17757.05|17757.76|17757.76|17757.76|17757.76|17757.05|17757.05|0
1605775140000|2020-11-19 08:39:00|17757.2|17757.2|17756.24|17756.24|17757.2|17757.2|17756.24|17756.24|0
1605775150000|2020-11-19 08:39:10|17756.65|17756.65|17758.5|17758.5|17758.5|17758.5|17756.65|17756.65|0
1605775160000|2020-11-19 08:39:20|17761.33|17761.33|17761.33|17761.33|17761.33|17761.33|17760.92|17760.92|0
1605775170000|2020-11-19 08:39:30|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|17760.84|0
1605775180000|2020-11-19 08:39:40|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|0
1605775200000|2020-11-19 08:40:00|17762.36|17762.36|17764.87|17764.87|17765.28|17765.28|17762.36|17762.36|0
1605775210000|2020-11-19 08:40:10|17764.42|17764.42|17766.52|17766.52|17766.79|17766.79|17763.97|17763.97|0
1605775220000|2020-11-19 08:40:20|17766.18|17766.18|17769.46|17769.46|17769.46|17769.46|17766.18|17766.18|0
1605775230000|2020-11-19 08:40:30|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|17766.64|0
1605775260000|2020-11-19 08:41:00|17763.81|17763.81|17761.68|17761.68|17763.81|17763.81|17761.68|17761.68|0
1605775270000|2020-11-19 08:41:10|17760.76|17760.76|17760.76|17760.76|17760.76|17760.76|17760.76|17760.76|0
1605775280000|2020-11-19 08:41:20|17759.95|17759.95|17759.95|17759.95|17759.95|17759.95|17759.95|17759.95|0
1605775290000|2020-11-19 08:41:30|17759.54|17759.54|17759.43|17759.43|17760.35|17760.35|17759.43|17759.43|0
1605775300000|2020-11-19 08:41:40|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|17760.14|0
1605775320000|2020-11-19 08:42:00|17757.31|17757.31|17755.09|17755.09|17757.31|17757.31|17755.09|17755.09|0
1605775340000|2020-11-19 08:42:20|17755.55|17755.55|17760.53|17760.53|17760.53|17760.53|17755.55|17755.55|0
1605775370000|2020-11-19 08:42:50|17760.02|17760.02|17760.02|17760.02|17760.02|17760.02|17760.02|17760.02|0
1605775380000|2020-11-19 08:43:00|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|17759.62|0
1605775390000|2020-11-19 08:43:10|17758.57|17758.57|17755.94|17755.94|17758.57|17758.57|17755.69|17755.69|0
1605775400000|2020-11-19 08:43:20|17756.19|17756.19|17754.59|17754.59|17756.19|17756.19|17754.59|17754.59|0
1605775410000|2020-11-19 08:43:30|17755.33|17755.33|17753.71|17753.71|17755.33|17755.33|17753.71|17753.71|0
1605775420000|2020-11-19 08:43:40|17752.9|17752.9|17752.9|17752.9|17752.9|17752.9|17752.9|17752.9|0
1605775430000|2020-11-19 08:43:50|17754.11|17754.11|17753.71|17753.71|17754.11|17754.11|17753.71|17753.71|0
1605775450000|2020-11-19 08:44:10|17752.35|17752.35|17752.14|17752.14|17752.8|17752.8|17752.14|17752.14|0
1605775460000|2020-11-19 08:44:20|17751.15|17751.15|17750.46|17750.46|17751.15|17751.15|17750.46|17750.46|0
1605775470000|2020-11-19 08:44:30|17749.25|17749.25|17749.25|17749.25|17749.25|17749.25|17749.25|17749.25|0
1605775480000|2020-11-19 08:44:40|17746.42|17746.42|17742.88|17742.88|17746.42|17746.42|17741.98|17741.98|0
1605775490000|2020-11-19 08:44:50|17743.59|17743.59|17744.05|17744.05|17744.05|17744.05|17743.59|17743.59|0
1605775500000|2020-11-19 08:45:00|17741.22|17741.22|17740.67|17740.67|17741.22|17741.22|17740.67|17740.67|0
1605775510000|2020-11-19 08:45:10|17741.22|17741.22|17741.22|17741.22|17741.22|17741.22|17741.22|17741.22|0
1605775520000|2020-11-19 08:45:20|17741.93|17741.93|17740.46|17740.46|17741.93|17741.93|17740.46|17740.46|0
1605775530000|2020-11-19 08:45:30|17741.76|17741.76|17746.7|17746.7|17746.7|17746.7|17741.05|17741.05|0
1605775540000|2020-11-19 08:45:40|17749.53|17749.53|17749.53|17749.53|17749.53|17749.53|17749.53|17749.53|0
1605775550000|2020-11-19 08:45:50|17750.74|17750.74|17750.34|17750.34|17750.74|17750.74|17750.34|17750.34|0
1605775560000|2020-11-19 08:46:00|17750.23|17750.23|17745.25|17745.25|17750.23|17750.23|17744.98|17744.98|0
1605775570000|2020-11-19 08:46:10|17744.72|17744.72|17744.2|17744.2|17744.72|17744.72|17744.2|17744.2|0
1605775580000|2020-11-19 08:46:20|17744.45|17744.45|17742.98|17742.98|17745.81|17745.81|17742.98|17742.98|0
1605775590000|2020-11-19 08:46:30|17742.72|17742.72|17742.72|17742.72|17742.72|17742.72|17742.72|17742.72|0
1605775610000|2020-11-19 08:46:50|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|0
1605775620000|2020-11-19 08:47:00|17744.23|17744.23|17738.84|17738.84|17744.23|17744.23|17738.58|17738.58|0
1605775630000|2020-11-19 08:47:10|17738.39|17738.39|17736.34|17736.34|17738.39|17738.39|17735.56|17735.56|0
1605775640000|2020-11-19 08:47:20|17735.94|17735.94|17735.94|17735.94|17736.34|17736.34|17735.94|17735.94|0
1605775650000|2020-11-19 08:47:30|17736.43|17736.43|17735.98|17735.98|17736.43|17736.43|17735.98|17735.98|0
1605775660000|2020-11-19 08:47:40|17736.24|17736.24|17737.43|17737.43|17737.43|17737.43|17736.24|17736.24|0
1605775670000|2020-11-19 08:47:50|17737.95|17737.95|17740.78|17740.78|17743.6|17743.6|17737.95|17737.95|0
1605775680000|2020-11-19 08:48:00|17741.56|17741.56|17741.56|17741.56|17741.56|17741.56|17741.56|17741.56|0
1605775690000|2020-11-19 08:48:10|17741.82|17741.82|17736.64|17736.64|17741.82|17741.82|17736.64|17736.64|0
1605775700000|2020-11-19 08:48:20|17733.81|17733.81|17733.65|17733.65|17733.81|17733.81|17732.38|17732.38|0
1605775710000|2020-11-19 08:48:30|17734.44|17734.44|17735.15|17735.15|17735.15|17735.15|17734.44|17734.44|0
1605775720000|2020-11-19 08:48:40|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|0
1605775730000|2020-11-19 08:48:50|17736.31|17736.31|17730.91|17730.91|17736.56|17736.56|17730.91|17730.91|0
1605775740000|2020-11-19 08:49:00|17728.44|17728.44|17727.47|17727.47|17728.44|17728.44|17727.47|17727.47|0
1605775750000|2020-11-19 08:49:10|17728.18|17728.18|17734.79|17734.79|17734.79|17734.79|17728.18|17728.18|0
1605775760000|2020-11-19 08:49:20|17735.04|17735.04|17738.13|17738.13|17738.13|17738.13|17735.04|17735.04|0
1605775770000|2020-11-19 08:49:30|17738.84|17738.84|17739.61|17739.61|17739.61|17739.61|17738.84|17738.84|0
1605775780000|2020-11-19 08:49:40|17740.32|17740.32|17740.32|17740.32|17740.32|17740.32|17740.32|17740.32|0
1605775790000|2020-11-19 08:49:50|17740.72|17740.72|17740.72|17740.72|17740.72|17740.72|17740.72|17740.72|0
1605775800000|2020-11-19 08:50:00|17739.94|17739.94|17739.91|17739.91|17740.77|17740.77|17739.41|17739.41|0
1605775810000|2020-11-19 08:50:10|17740.65|17740.65|17740.92|17740.92|17740.92|17740.92|17740.4|17740.4|0
1605775830000|2020-11-19 08:50:30|17739.62|17739.62|17740.02|17740.02|17740.02|17740.02|17739.62|17739.62|0
1605775840000|2020-11-19 08:50:40|17740.76|17740.76|17740.02|17740.02|17740.76|17740.76|17740.02|17740.02|0
1605775850000|2020-11-19 08:50:50|17737.2|17737.2|17735.82|17735.82|17737.2|17737.2|17735.82|17735.82|0
1605775860000|2020-11-19 08:51:00|17733|17733|17733|17733|17733|17733|17733|17733|0
1605775880000|2020-11-19 08:51:20|17732.28|17732.28|17727.03|17727.03|17732.28|17732.28|17726.62|17726.62|0
1605775890000|2020-11-19 08:51:30|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|0
1605775900000|2020-11-19 08:51:40|17732.91|17732.91|17732.91|17732.91|17732.91|17732.91|17732.91|17732.91|0
1605775920000|2020-11-19 08:52:00|17732.38|17732.38|17735.21|17735.21|17735.21|17735.21|17732.38|17732.38|0
1605775930000|2020-11-19 08:52:10|17735.92|17735.92|17735.92|17735.92|17735.92|17735.92|17735.92|17735.92|0
1605775940000|2020-11-19 08:52:20|17735.51|17735.51|17735.51|17735.51|17735.51|17735.51|17735.51|17735.51|0
1605775950000|2020-11-19 08:52:30|17736.42|17736.42|17739.92|17739.92|17739.92|17739.92|17736.42|17736.42|0
1605775960000|2020-11-19 08:52:40|17740.73|17740.73|17739.42|17739.42|17740.73|17740.73|17737.9|17737.9|0
1605775980000|2020-11-19 08:53:00|17736.6|17736.6|17736.6|17736.6|17736.6|17736.6|17736.6|17736.6|0
1605776000000|2020-11-19 08:53:20|17737.31|17737.31|17737.31|17737.31|17737.31|17737.31|17737.31|17737.31|0
1605776010000|2020-11-19 08:53:30|17737.58|17737.58|17736.58|17736.58|17737.58|17737.58|17736.58|17736.58|0
1605776020000|2020-11-19 08:53:40|17736.17|17736.17|17730.95|17730.95|17736.17|17736.17|17730.95|17730.95|0
1605776030000|2020-11-19 08:53:50|17733.78|17733.78|17734.23|17734.23|17734.23|17734.23|17733.78|17733.78|0
1605776050000|2020-11-19 08:54:10|17737.05|17737.05|17739.88|17739.88|17739.88|17739.88|17737.05|17737.05|0
1605776060000|2020-11-19 08:54:20|17739.47|17739.47|17739.47|17739.47|17739.47|17739.47|17739.47|17739.47|0
1605776080000|2020-11-19 08:54:40|17736.65|17736.65|17738.78|17738.78|17738.78|17738.78|17736.65|17736.65|0
1605776090000|2020-11-19 08:54:50|17737.87|17737.87|17737.35|17737.35|17737.87|17737.87|17737.35|17737.35|0
1605776100000|2020-11-19 08:55:00|17737.81|17737.81|17738.26|17738.26|17738.26|17738.26|17737.81|17737.81|0
1605776110000|2020-11-19 08:55:10|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|0
1605776120000|2020-11-19 08:55:20|17737.29|17737.29|17734.85|17734.85|17737.29|17737.29|17734.85|17734.85|0
1605776130000|2020-11-19 08:55:30|17734.6|17734.6|17736.99|17736.99|17736.99|17736.99|17734.6|17734.6|0
1605776140000|2020-11-19 08:55:40|17739.81|17739.81|17742.64|17742.64|17742.64|17742.64|17739.81|17739.81|0
1605776150000|2020-11-19 08:55:50|17742.9|17742.9|17743.42|17743.42|17743.42|17743.42|17742.9|17742.9|0
1605776160000|2020-11-19 08:56:00|17744.13|17744.13|17746.72|17746.72|17746.72|17746.72|17744.13|17744.13|0
1605776170000|2020-11-19 08:56:10|17746.47|17746.47|17746.47|17746.47|17746.47|17746.47|17746.47|17746.47|0
1605776190000|2020-11-19 08:56:30|17749.3|17749.3|17752.17|17752.17|17752.17|17752.17|17748.89|17748.89|0
1605776200000|2020-11-19 08:56:40|17752.69|17752.69|17759.44|17759.44|17759.48|17759.48|17752.69|17752.69|0
1605776210000|2020-11-19 08:56:50|17759.03|17759.03|17759.29|17759.29|17759.29|17759.29|17759.03|17759.03|0
1605776220000|2020-11-19 08:57:00|17759.03|17759.03|17758.77|17758.77|17759.03|17759.03|17758.77|17758.77|0
1605776230000|2020-11-19 08:57:10|17758.44|17758.44|17757.99|17757.99|17758.44|17758.44|17757.99|17757.99|0
1605776250000|2020-11-19 08:57:30|17758.26|17758.26|17757.15|17757.15|17758.72|17758.72|17757.15|17757.15|0
1605776260000|2020-11-19 08:57:40|17757.55|17757.55|17758.64|17758.64|17758.64|17758.64|17757.55|17757.55|0
1605776280000|2020-11-19 08:58:00|17755.81|17755.81|17756.27|17756.27|17756.27|17756.27|17755.81|17755.81|0
1605776290000|2020-11-19 08:58:10|17756.01|17756.01|17754.93|17754.93|17756.01|17756.01|17754.93|17754.93|0
1605776300000|2020-11-19 08:58:20|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1605776310000|2020-11-19 08:58:30|17753.47|17753.47|17754.02|17754.02|17754.02|17754.02|17753.47|17753.47|0
1605776320000|2020-11-19 08:58:40|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|0
1605776330000|2020-11-19 08:58:50|17755.21|17755.21|17755.21|17755.21|17755.47|17755.47|17755.21|17755.21|0
1605776340000|2020-11-19 08:59:00|17755.46|17755.46|17757.31|17757.31|17757.31|17757.31|17755.46|17755.46|0
1605776350000|2020-11-19 08:59:10|17756.9|17756.9|17756.09|17756.09|17756.9|17756.9|17756.09|17756.09|0
1605776370000|2020-11-19 08:59:30|17755.38|17755.38|17755.38|17755.38|17755.38|17755.38|17755.38|17755.38|0
1605776380000|2020-11-19 08:59:40|17755.1|17755.1|17755.1|17755.1|17755.1|17755.1|17755.1|17755.1|0
1605776400000|2020-11-19 09:00:00|17755.82|17755.82|17750.88|17750.88|17756.53|17756.53|17750.88|17750.88|0
1605776410000|2020-11-19 09:00:10|17750.17|17750.17|17751.47|17751.47|17751.47|17751.47|17750.17|17750.17|0
1605776430000|2020-11-19 09:00:30|17748.65|17748.65|17748.83|17748.83|17749.39|17749.39|17748.65|17748.65|0
1605776440000|2020-11-19 09:00:40|17749.95|17749.95|17751.67|17751.67|17751.67|17751.67|17749.95|17749.95|0
1605776450000|2020-11-19 09:00:50|17752.73|17752.73|17753|17753|17753|17753|17751.9|17751.9|0
1605776460000|2020-11-19 09:01:00|17753.41|17753.41|17753.92|17753.92|17753.92|17753.92|17753.41|17753.41|0
1605776470000|2020-11-19 09:01:10|17755.42|17755.42|17757.72|17757.72|17758.52|17758.52|17755.42|17755.42|0
1605776480000|2020-11-19 09:01:20|17758.43|17758.43|17758.43|17758.43|17758.43|17758.43|17758.43|17758.43|0
1605776490000|2020-11-19 09:01:30|17755.61|17755.61|17755.35|17755.35|17755.61|17755.61|17755.35|17755.35|0
1605776520000|2020-11-19 09:02:00|17752.52|17752.52|17747.96|17747.96|17752.52|17752.52|17747.96|17747.96|0
1605776530000|2020-11-19 09:02:10|17746.54|17746.54|17746.95|17746.95|17746.95|17746.95|17746.54|17746.54|0
1605776540000|2020-11-19 09:02:20|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|17746.44|0
1605776550000|2020-11-19 09:02:30|17745.51|17745.51|17745.51|17745.51|17745.51|17745.51|17745.51|17745.51|0
1605776560000|2020-11-19 09:02:40|17745.24|17745.24|17745.24|17745.24|17745.24|17745.24|17745.24|17745.24|0
1605776570000|2020-11-19 09:02:50|17746.05|17746.05|17746.05|17746.05|17746.05|17746.05|17746.05|17746.05|0
1605776580000|2020-11-19 09:03:00|17743.22|17743.22|17744.03|17744.03|17744.03|17744.03|17743.22|17743.22|0
1605776600000|2020-11-19 09:03:20|17741.21|17741.21|17741.21|17741.21|17741.21|17741.21|17741.21|17741.21|0
1605776620000|2020-11-19 09:03:40|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|0
1605776630000|2020-11-19 09:03:50|17735.56|17735.56|17735.56|17735.56|17735.56|17735.56|17735.56|17735.56|0
1605776650000|2020-11-19 09:04:10|17737.24|17737.24|17738.21|17738.21|17738.21|17738.21|17737.24|17737.24|0
1605776660000|2020-11-19 09:04:20|17739.02|17739.02|17741.74|17741.74|17741.74|17741.74|17739.02|17739.02|0
1605776670000|2020-11-19 09:04:30|17742.15|17742.15|17752.24|17752.24|17752.24|17752.24|17742.15|17742.15|0
1605776680000|2020-11-19 09:04:40|17752.64|17752.64|17752.64|17752.64|17752.64|17752.64|17752.64|17752.64|0
1605776700000|2020-11-19 09:05:00|17753.47|17753.47|17753.78|17753.78|17753.78|17753.78|17753.07|17753.07|0
1605776710000|2020-11-19 09:05:10|17754.59|17754.59|17754.44|17754.44|17754.84|17754.84|17754.44|17754.44|0
1605776730000|2020-11-19 09:05:30|17755.25|17755.25|17761.38|17761.38|17761.38|17761.38|17755.25|17755.25|0
1605776740000|2020-11-19 09:05:40|17760.67|17760.67|17760.84|17760.84|17760.84|17760.84|17760.44|17760.44|0
1605776750000|2020-11-19 09:05:50|17760.39|17760.39|17760.39|17760.39|17760.39|17760.39|17760.39|17760.39|0
1605776770000|2020-11-19 09:06:10|17761.62|17761.62|17762.38|17762.38|17763.04|17763.04|17761.13|17761.13|0
1605776790000|2020-11-19 09:06:30|17761.4|17761.4|17762.08|17762.08|17762.08|17762.08|17760.9|17760.9|0
1605776800000|2020-11-19 09:06:40|17762.99|17762.99|17762.02|17762.02|17764.15|17764.15|17762.02|17762.02|0
1605776810000|2020-11-19 09:06:50|17764.84|17764.84|17767.44|17767.44|17767.67|17767.67|17764.84|17764.84|0
1605776820000|2020-11-19 09:07:00|17767.77|17767.77|17768.29|17768.29|17768.29|17768.29|17767.77|17767.77|0
1605776840000|2020-11-19 09:07:20|17768.74|17768.74|17768.74|17768.74|17768.74|17768.74|17768.74|17768.74|0
1605776850000|2020-11-19 09:07:30|17767.93|17767.93|17767.48|17767.48|17767.93|17767.93|17767.48|17767.48|0
1605776870000|2020-11-19 09:07:50|17766.77|17766.77|17767.32|17767.32|17767.32|17767.32|17766.06|17766.06|0
1605776880000|2020-11-19 09:08:00|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|17772.97|0
1605776890000|2020-11-19 09:08:10|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|17773.19|0
1605776900000|2020-11-19 09:08:20|17773.64|17773.64|17774.45|17774.45|17774.45|17774.45|17773.64|17773.64|0
1605776910000|2020-11-19 09:08:30|17775.26|17775.26|17775.72|17775.72|17775.72|17775.72|17775.26|17775.26|0
1605776920000|2020-11-19 09:08:40|17776.24|17776.24|17776.24|17776.24|17776.24|17776.24|17776.24|17776.24|0
1605776930000|2020-11-19 09:08:50|17781.89|17781.89|17781.89|17781.89|17781.89|17781.89|17781.89|17781.89|0
1605776940000|2020-11-19 09:09:00|17782.6|17782.6|17782.96|17782.96|17782.96|17782.96|17782.41|17782.41|0
1605776950000|2020-11-19 09:09:10|17783.47|17783.47|17783.47|17783.47|17783.47|17783.47|17783.47|17783.47|0
1605776970000|2020-11-19 09:09:30|17786.3|17786.3|17786.3|17786.3|17786.3|17786.3|17786.3|17786.3|0
1605776990000|2020-11-19 09:09:50|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1605777000000|2020-11-19 09:10:00|17786.42|17786.42|17781.22|17781.22|17786.87|17786.87|17781.22|17781.22|0
1605777010000|2020-11-19 09:10:10|17781.68|17781.68|17781.68|17781.68|17781.68|17781.68|17781.68|17781.68|0
1605777030000|2020-11-19 09:10:30|17780.63|17780.63|17779.85|17779.85|17780.63|17780.63|17779.85|17779.85|0
1605777040000|2020-11-19 09:10:40|17779.59|17779.59|17780.28|17780.28|17780.28|17780.28|17779.32|17779.32|0
1605777050000|2020-11-19 09:10:50|17781.02|17781.02|17781.28|17781.28|17781.28|17781.28|17781.02|17781.02|0
1605777060000|2020-11-19 09:11:00|17781.56|17781.56|17781.43|17781.43|17781.56|17781.56|17781.15|17781.15|0
1605777070000|2020-11-19 09:11:10|17781.68|17781.68|17777.71|17777.71|17781.68|17781.68|17777.71|17777.71|0
1605777080000|2020-11-19 09:11:20|17776.88|17776.88|17772.22|17772.22|17776.88|17776.88|17772.22|17772.22|0
1605777090000|2020-11-19 09:11:30|17771|17771|17773.69|17773.69|17773.69|17773.69|17771|17771|0
1605777110000|2020-11-19 09:11:50|17771.2|17771.2|17770.92|17770.92|17771.2|17771.2|17770.92|17770.92|0
1605777120000|2020-11-19 09:12:00|17769.88|17769.88|17769.17|17769.17|17769.88|17769.88|17768.64|17768.64|0
1605777130000|2020-11-19 09:12:10|17768.91|17768.91|17768.25|17768.25|17768.91|17768.91|17767.99|17767.99|0
1605777140000|2020-11-19 09:12:20|17768.65|17768.65|17771.48|17771.48|17771.48|17771.48|17768.65|17768.65|0
1605777160000|2020-11-19 09:12:40|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|0
1605777180000|2020-11-19 09:13:00|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|0
1605777200000|2020-11-19 09:13:20|17772.41|17772.41|17773.72|17773.72|17773.72|17773.72|17772.41|17772.41|0
1605777220000|2020-11-19 09:13:40|17774.12|17774.12|17773.57|17773.57|17774.12|17774.12|17773.57|17773.57|0
1605777250000|2020-11-19 09:14:10|17774.28|17774.28|17779.12|17779.12|17779.12|17779.12|17774.28|17774.28|0
1605777260000|2020-11-19 09:14:20|17780.19|17780.19|17785.59|17785.59|17785.59|17785.59|17780.19|17780.19|0
1605777270000|2020-11-19 09:14:30|17782.76|17782.76|17782.76|17782.76|17782.76|17782.76|17782.76|17782.76|0
1605777280000|2020-11-19 09:14:40|17779.94|17779.94|17777.11|17777.11|17779.94|17779.94|17777.11|17777.11|0
1605777290000|2020-11-19 09:14:50|17777.37|17777.37|17778.03|17778.03|17778.03|17778.03|17777.37|17777.37|0
1605777300000|2020-11-19 09:15:00|17778.55|17778.55|17778.55|17778.55|17778.55|17778.55|17778.55|17778.55|0
1605777310000|2020-11-19 09:15:10|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|17777.64|0
1605777320000|2020-11-19 09:15:20|17777.24|17777.24|17774.27|17774.27|17777.5|17777.5|17774.27|17774.27|0
1605777330000|2020-11-19 09:15:30|17774.53|17774.53|17774.53|17774.53|17774.53|17774.53|17774.53|17774.53|0
1605777350000|2020-11-19 09:15:50|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|0
1605777360000|2020-11-19 09:16:00|17776.15|17776.15|17778.98|17778.98|17778.98|17778.98|17776.15|17776.15|0
1605777370000|2020-11-19 09:16:10|17778.45|17778.45|17776.89|17776.89|17778.45|17778.45|17776.89|17776.89|0
1605777380000|2020-11-19 09:16:20|17777.79|17777.79|17779.02|17779.02|17779.02|17779.02|17777.79|17777.79|0
1605777390000|2020-11-19 09:16:30|17780.45|17780.45|17780.45|17780.45|17780.45|17780.45|17780.45|17780.45|0
1605777400000|2020-11-19 09:16:40|17778.31|17778.31|17776.91|17776.91|17778.31|17778.31|17775.49|17775.49|0
1605777410000|2020-11-19 09:16:50|17777.36|17777.36|17777.92|17777.92|17777.92|17777.92|17777.36|17777.36|0
1605777420000|2020-11-19 09:17:00|17775.09|17775.09|17775.09|17775.09|17775.09|17775.09|17775.09|17775.09|0
1605777430000|2020-11-19 09:17:10|17772.27|17772.27|17772.79|17772.79|17772.79|17772.79|17772.27|17772.27|0
1605777450000|2020-11-19 09:17:30|17773.01|17773.01|17773.01|17773.01|17773.01|17773.01|17773.01|17773.01|0
1605777460000|2020-11-19 09:17:40|17775.33|17775.33|17778.67|17778.67|17778.67|17778.67|17775.33|17775.33|0
1605777470000|2020-11-19 09:17:50|17779.12|17779.12|17775.23|17775.23|17780.43|17780.43|17774.78|17774.78|0
1605777480000|2020-11-19 09:18:00|17774.71|17774.71|17775.42|17775.42|17775.42|17775.42|17774|17774|0
1605777510000|2020-11-19 09:18:30|17776.64|17776.64|17782.24|17782.24|17782.24|17782.24|17776.59|17776.59|0
1605777520000|2020-11-19 09:18:40|17781.83|17781.83|17783.97|17783.97|17784.43|17784.43|17781.43|17781.43|0
1605777530000|2020-11-19 09:18:50|17784.38|17784.38|17778.73|17778.73|17784.38|17784.38|17775.9|17775.9|0
1605777540000|2020-11-19 09:19:00|17778.2|17778.2|17778.2|17778.2|17778.2|17778.2|17778.2|17778.2|0
1605777550000|2020-11-19 09:19:10|17777.8|17777.8|17775.47|17775.47|17777.8|17777.8|17775.47|17775.47|0
1605777560000|2020-11-19 09:19:20|17775.19|17775.19|17776.12|17776.12|17776.12|17776.12|17775.19|17775.19|0
1605777580000|2020-11-19 09:19:40|17777.03|17777.03|17777.03|17777.03|17777.03|17777.03|17777.03|17777.03|0
1605777600000|2020-11-19 09:20:00|17777.3|17777.3|17777.3|17777.3|17777.3|17777.3|17777.3|17777.3|0
1605777610000|2020-11-19 09:20:10|17777.06|17777.06|17775.43|17775.43|17777.06|17777.06|17775.43|17775.43|0
1605777620000|2020-11-19 09:20:20|17774.67|17774.67|17771.2|17771.2|17774.67|17774.67|17771.2|17771.2|0
1605777630000|2020-11-19 09:20:30|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|17774.03|0
1605777650000|2020-11-19 09:20:50|17774.58|17774.58|17773.67|17773.67|17774.58|17774.58|17773.67|17773.67|0
1605777660000|2020-11-19 09:21:00|17772.75|17772.75|17770.88|17770.88|17772.75|17772.75|17770.88|17770.88|0
1605777670000|2020-11-19 09:21:10|17770.17|17770.17|17767.72|17767.72|17770.17|17770.17|17767.72|17767.72|0
1605777680000|2020-11-19 09:21:20|17766.82|17766.82|17769.64|17769.64|17769.64|17769.64|17766.82|17766.82|0
1605777690000|2020-11-19 09:21:30|17768.93|17768.93|17768.93|17768.93|17768.93|17768.93|17768.93|17768.93|0
1605777700000|2020-11-19 09:21:40|17768.53|17768.53|17768.53|17768.53|17768.53|17768.53|17768.53|17768.53|0
1605777710000|2020-11-19 09:21:50|17767.82|17767.82|17769.22|17769.22|17770.64|17770.64|17767.82|17767.82|0
1605777720000|2020-11-19 09:22:00|17770.14|17770.14|17768.58|17768.58|17770.14|17770.14|17768.58|17768.58|0
1605777740000|2020-11-19 09:22:20|17768.47|17768.47|17768.47|17768.47|17768.47|17768.47|17768.47|17768.47|0
1605777750000|2020-11-19 09:22:30|17768.36|17768.36|17768.25|17768.25|17768.36|17768.36|17768.25|17768.25|0
1605777770000|2020-11-19 09:22:50|17768.5|17768.5|17766.2|17766.2|17768.5|17768.5|17765.67|17765.67|0
1605777780000|2020-11-19 09:23:00|17760.55|17760.55|17764.08|17764.08|17764.08|17764.08|17760.55|17760.55|0
1605777790000|2020-11-19 09:23:10|17763.84|17763.84|17765.03|17765.03|17765.03|17765.03|17763.84|17763.84|0
1605777800000|2020-11-19 09:23:20|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1605777820000|2020-11-19 09:23:40|17766.23|17766.23|17768.81|17768.81|17768.81|17768.81|17765.99|17765.99|0
1605777840000|2020-11-19 09:24:00|17769.07|17769.07|17770.19|17770.19|17770.59|17770.59|17769.07|17769.07|0
1605777850000|2020-11-19 09:24:10|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|0
1605777860000|2020-11-19 09:24:20|17769.74|17769.74|17774.58|17774.58|17775.39|17775.39|17769.74|17769.74|0
1605777870000|2020-11-19 09:24:30|17775.09|17775.09|17775.32|17775.32|17775.32|17775.32|17775.09|17775.09|0
1605777900000|2020-11-19 09:25:00|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|0
1605777910000|2020-11-19 09:25:10|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|0
1605777930000|2020-11-19 09:25:30|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|17772.45|0
1605777940000|2020-11-19 09:25:40|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|17773.16|0
1605777950000|2020-11-19 09:25:50|17773.42|17773.42|17773.42|17773.42|17773.42|17773.42|17773.42|17773.42|0
1605777970000|2020-11-19 09:26:10|17772.87|17772.87|17773.78|17773.78|17773.78|17773.78|17772.87|17772.87|0
1605777980000|2020-11-19 09:26:20|17774.05|17774.05|17775.13|17775.13|17775.13|17775.13|17774.05|17774.05|0
1605777990000|2020-11-19 09:26:30|17775.53|17775.53|17779.56|17779.56|17779.56|17779.56|17775.53|17775.53|0
1605778000000|2020-11-19 09:26:40|17779.84|17779.84|17781.7|17781.7|17781.7|17781.7|17779.84|17779.84|0
1605778020000|2020-11-19 09:27:00|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|0
1605778030000|2020-11-19 09:27:10|17783.97|17783.97|17784.53|17784.53|17784.53|17784.53|17783.97|17783.97|0
1605778040000|2020-11-19 09:27:20|17784.93|17784.93|17784.93|17784.93|17784.93|17784.93|17784.93|17784.93|0
1605778050000|2020-11-19 09:27:30|17785.34|17785.34|17784.63|17784.63|17785.34|17785.34|17784.63|17784.63|0
1605778060000|2020-11-19 09:27:40|17783.92|17783.92|17783.92|17783.92|17783.92|17783.92|17783.92|17783.92|0
1605778080000|2020-11-19 09:28:00|17784.14|17784.14|17784.94|17784.94|17785.68|17785.68|17782.89|17782.89|0
1605778090000|2020-11-19 09:28:10|17784.68|17784.68|17781.74|17781.74|17784.68|17784.68|17781.74|17781.74|0
1605778100000|2020-11-19 09:28:20|17778.92|17778.92|17778.92|17778.92|17778.92|17778.92|17778.92|17778.92|0
1605778110000|2020-11-19 09:28:30|17779.37|17779.37|17779.37|17779.37|17779.37|17779.37|17779.37|17779.37|0
1605778120000|2020-11-19 09:28:40|17779.82|17779.82|17779.82|17779.82|17779.82|17779.82|17779.82|17779.82|0
1605778130000|2020-11-19 09:28:50|17780.61|17780.61|17780.61|17780.61|17780.61|17780.61|17780.61|17780.61|0
1605778140000|2020-11-19 09:29:00|17780.34|17780.34|17775.01|17775.01|17780.34|17780.34|17774.03|17774.03|0
1605778160000|2020-11-19 09:29:20|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|0
1605778180000|2020-11-19 09:29:40|17777.13|17777.13|17779.52|17779.52|17779.52|17779.52|17777.13|17777.13|0
1605778190000|2020-11-19 09:29:50|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|0
1605778200000|2020-11-19 09:30:00|17778.98|17778.98|17778.98|17778.98|17778.98|17778.98|17778.98|17778.98|0
1605778210000|2020-11-19 09:30:10|17776.16|17776.16|17778.98|17778.98|17778.98|17778.98|17776.16|17776.16|0
1605778220000|2020-11-19 09:30:20|17776.16|17776.16|17777.06|17777.06|17777.06|17777.06|17776.16|17776.16|0
1605778230000|2020-11-19 09:30:30|17776.33|17776.33|17779.15|17779.15|17779.15|17779.15|17773.5|17773.5|0
1605778240000|2020-11-19 09:30:40|17778.17|17778.17|17779.24|17779.24|17780.55|17780.55|17777.72|17777.72|0
1605778250000|2020-11-19 09:30:50|17777.81|17777.81|17778.25|17778.25|17778.52|17778.52|17777.81|17777.81|0
1605778260000|2020-11-19 09:31:00|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|0
1605778270000|2020-11-19 09:31:10|17779.33|17779.33|17779.33|17779.33|17779.33|17779.33|17779.33|17779.33|0
1605778290000|2020-11-19 09:31:30|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|17778.52|0
1605778300000|2020-11-19 09:31:40|17778.25|17778.25|17774.84|17774.84|17778.25|17778.25|17774.84|17774.84|0
1605778310000|2020-11-19 09:31:50|17775.11|17775.11|17775.11|17775.11|17775.11|17775.11|17775.11|17775.11|0
1605778320000|2020-11-19 09:32:00|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|0
1605778330000|2020-11-19 09:32:10|17773.86|17773.86|17772.74|17772.74|17773.86|17773.86|17772.74|17772.74|0
1605778340000|2020-11-19 09:32:20|17772.5|17772.5|17771.08|17771.08|17772.5|17772.5|17771.08|17771.08|0
1605778350000|2020-11-19 09:32:30|17770.03|17770.03|17768.61|17768.61|17770.03|17770.03|17768.16|17768.16|0
1605778370000|2020-11-19 09:32:50|17767.8|17767.8|17762.13|17762.13|17767.8|17767.8|17762.13|17762.13|0
1605778380000|2020-11-19 09:33:00|17762.54|17762.54|17762.13|17762.13|17762.54|17762.54|17761.73|17761.73|0
1605778390000|2020-11-19 09:33:10|17761.3|17761.3|17761.3|17761.3|17761.3|17761.3|17761.3|17761.3|0
1605778400000|2020-11-19 09:33:20|17761.71|17761.71|17765.06|17765.06|17765.06|17765.06|17761.71|17761.71|0
1605778420000|2020-11-19 09:33:40|17763.9|17763.9|17763.45|17763.45|17763.9|17763.9|17763.45|17763.45|0
1605778430000|2020-11-19 09:33:50|17762.18|17762.18|17761.63|17761.63|17762.18|17762.18|17761.63|17761.63|0
1605778440000|2020-11-19 09:34:00|17760.59|17760.59|17760.59|17760.59|17760.59|17760.59|17760.59|17760.59|0
1605778450000|2020-11-19 09:34:10|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|0
1605778470000|2020-11-19 09:34:30|17761.99|17761.99|17762.7|17762.7|17762.7|17762.7|17761.28|17761.28|0
1605778480000|2020-11-19 09:34:40|17761.92|17761.92|17762.63|17762.63|17762.63|17762.63|17761.92|17761.92|0
1605778490000|2020-11-19 09:34:50|17761.72|17761.72|17770.2|17770.2|17770.2|17770.2|17761.72|17761.72|0
1605778500000|2020-11-19 09:35:00|17773.02|17773.02|17773.28|17773.28|17773.28|17773.28|17773.02|17773.02|0
1605778510000|2020-11-19 09:35:10|17773.54|17773.54|17773.8|17773.8|17773.8|17773.8|17773.54|17773.54|0
1605778520000|2020-11-19 09:35:20|17773.4|17773.4|17772.36|17772.36|17773.4|17773.4|17771.95|17771.95|0
1605778530000|2020-11-19 09:35:30|17772.1|17772.1|17766.13|17766.13|17772.1|17772.1|17766.13|17766.13|0
1605778550000|2020-11-19 09:35:50|17765.58|17765.58|17765.13|17765.13|17765.58|17765.58|17765.13|17765.13|0
1605778570000|2020-11-19 09:36:10|17762.3|17762.3|17761.85|17761.85|17762.3|17762.3|17761.85|17761.85|0
1605778580000|2020-11-19 09:36:20|17764.67|17764.67|17771.43|17771.43|17771.43|17771.43|17764.67|17764.67|0
1605778600000|2020-11-19 09:36:40|17774.26|17774.26|17777.08|17777.08|17777.08|17777.08|17774.26|17774.26|0
1605778610000|2020-11-19 09:36:50|17774.26|17774.26|17774.26|17774.26|17774.26|17774.26|17774.26|17774.26|0
1605778630000|2020-11-19 09:37:10|17774.53|17774.53|17774.81|17774.81|17774.81|17774.81|17774.53|17774.53|0
1605778660000|2020-11-19 09:37:40|17774.55|17774.55|17774.14|17774.14|17774.55|17774.55|17774.14|17774.14|0
1605778680000|2020-11-19 09:38:00|17773.87|17773.87|17773.87|17773.87|17773.87|17773.87|17773.87|17773.87|0
1605778690000|2020-11-19 09:38:10|17773.59|17773.59|17771.49|17771.49|17774.33|17774.33|17771.49|17771.49|0
1605778700000|2020-11-19 09:38:20|17770.68|17770.68|17769.25|17769.25|17770.68|17770.68|17769.25|17769.25|0
1605778710000|2020-11-19 09:38:30|17769.66|17769.66|17770.06|17770.06|17770.06|17770.06|17769.66|17769.66|0
1605778730000|2020-11-19 09:38:50|17770.47|17770.47|17765.53|17765.53|17770.47|17770.47|17765.53|17765.53|0
1605778740000|2020-11-19 09:39:00|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|0
1605778750000|2020-11-19 09:39:10|17768.88|17768.88|17768.88|17768.88|17768.88|17768.88|17768.88|17768.88|0
1605778770000|2020-11-19 09:39:30|17771.7|17771.7|17772.15|17772.15|17772.15|17772.15|17768.88|17768.88|0
1605778810000|2020-11-19 09:40:10|17771.25|17771.25|17771.8|17771.8|17771.8|17771.8|17771.25|17771.25|0
1605778820000|2020-11-19 09:40:20|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|0
1605778830000|2020-11-19 09:40:30|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|17765.7|0
1605778850000|2020-11-19 09:40:50|17765.93|17765.93|17764.28|17764.28|17765.93|17765.93|17764.28|17764.28|0
1605778860000|2020-11-19 09:41:00|17762.81|17762.81|17762.15|17762.15|17762.81|17762.81|17761.37|17761.37|0
1605778870000|2020-11-19 09:41:10|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|0
1605778880000|2020-11-19 09:41:20|17760.05|17760.05|17760.76|17760.76|17760.76|17760.76|17760.05|17760.05|0
1605778890000|2020-11-19 09:41:30|17760.24|17760.24|17760.24|17760.24|17760.24|17760.24|17760.24|17760.24|0
1605778900000|2020-11-19 09:41:40|17760.5|17760.5|17760.04|17760.04|17760.5|17760.5|17759.76|17759.76|0
1605778910000|2020-11-19 09:41:50|17757.21|17757.21|17760.04|17760.04|17760.04|17760.04|17757.21|17757.21|0
1605778930000|2020-11-19 09:42:10|17760.59|17760.59|17760.59|17760.59|17760.59|17760.59|17760.59|17760.59|0
1605778940000|2020-11-19 09:42:20|17760.31|17760.31|17759|17759|17760.31|17760.31|17759|17759|0
1605778950000|2020-11-19 09:42:30|17758.19|17758.19|17758.19|17758.19|17758.19|17758.19|17758.19|17758.19|0
1605778960000|2020-11-19 09:42:40|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|0
1605778970000|2020-11-19 09:42:50|17757.49|17757.49|17756.76|17756.76|17757.49|17757.49|17756.76|17756.76|0
1605779000000|2020-11-19 09:43:20|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|0
1605779010000|2020-11-19 09:43:30|17759.82|17759.82|17763.31|17763.31|17763.31|17763.31|17759.82|17759.82|0
1605779040000|2020-11-19 09:44:00|17763.83|17763.83|17764.24|17764.24|17764.24|17764.24|17763.83|17763.83|0
1605779050000|2020-11-19 09:44:10|17764.95|17764.95|17769.13|17769.13|17769.13|17769.13|17764.95|17764.95|0
1605779060000|2020-11-19 09:44:20|17770.03|17770.03|17775.48|17775.48|17775.48|17775.48|17770.03|17770.03|0
1605779070000|2020-11-19 09:44:30|17775.94|17775.94|17775.94|17775.94|17775.94|17775.94|17775.94|17775.94|0
1605779080000|2020-11-19 09:44:40|17776.72|17776.72|17777.18|17777.18|17777.18|17777.18|17776.72|17776.72|0
1605779090000|2020-11-19 09:44:50|17780.01|17780.01|17780.01|17780.01|17780.01|17780.01|17780.01|17780.01|0
1605779100000|2020-11-19 09:45:00|17777.18|17777.18|17777.38|17777.38|17778.09|17778.09|17777.18|17777.18|0
1605779110000|2020-11-19 09:45:10|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|0
1605779120000|2020-11-19 09:45:20|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|0
1605779130000|2020-11-19 09:45:30|17780.26|17780.26|17779.03|17779.03|17780.26|17780.26|17779.03|17779.03|0
1605779140000|2020-11-19 09:45:40|17777.91|17777.91|17775.58|17775.58|17777.91|17777.91|17775.58|17775.58|0
1605779160000|2020-11-19 09:46:00|17774.87|17774.87|17774.35|17774.35|17774.87|17774.87|17774.35|17774.35|0
1605779170000|2020-11-19 09:46:10|17774.09|17774.09|17774.56|17774.56|17774.56|17774.56|17774.09|17774.09|0
1605779180000|2020-11-19 09:46:20|17774.15|17774.15|17774.15|17774.15|17774.15|17774.15|17774.15|17774.15|0
1605779210000|2020-11-19 09:46:50|17774.56|17774.56|17774.15|17774.15|17774.56|17774.56|17774.15|17774.15|0
1605779220000|2020-11-19 09:47:00|17775.11|17775.11|17774.28|17774.28|17775.11|17775.11|17774.28|17774.28|0
1605779230000|2020-11-19 09:47:10|17774.77|17774.77|17774.77|17774.77|17774.77|17774.77|17774.77|17774.77|0
1605779250000|2020-11-19 09:47:30|17774.52|17774.52|17774.52|17774.52|17774.52|17774.52|17774.52|17774.52|0
1605779260000|2020-11-19 09:47:40|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|17774.12|0
1605779270000|2020-11-19 09:47:50|17771.29|17771.29|17774.12|17774.12|17774.12|17774.12|17771.29|17771.29|0
1605779280000|2020-11-19 09:48:00|17773.6|17773.6|17776.42|17776.42|17776.42|17776.42|17773.6|17773.6|0
1605779310000|2020-11-19 09:48:30|17777.13|17777.13|17777.54|17777.54|17777.54|17777.54|17777.13|17777.13|0
1605779320000|2020-11-19 09:48:40|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|0
1605779350000|2020-11-19 09:49:10|17778.87|17778.87|17779.32|17779.32|17779.32|17779.32|17778.87|17778.87|0
1605779370000|2020-11-19 09:49:30|17779.78|17779.78|17780.49|17780.49|17780.49|17780.49|17779.78|17779.78|0
1605779380000|2020-11-19 09:49:40|17780.23|17780.23|17780.23|17780.23|17780.23|17780.23|17780.23|17780.23|0
1605779400000|2020-11-19 09:50:00|17777.4|17777.4|17779.32|17779.32|17782.15|17782.15|17777.4|17777.4|0
1605779410000|2020-11-19 09:50:10|17780.15|17780.15|17778.46|17778.46|17781.29|17781.29|17778.46|17778.46|0
1605779430000|2020-11-19 09:50:30|17778.06|17778.06|17778.32|17778.32|17778.32|17778.32|17778.06|17778.06|0
1605779440000|2020-11-19 09:50:40|17779.22|17779.22|17780.4|17780.4|17780.86|17780.86|17779.22|17779.22|0
1605779460000|2020-11-19 09:51:00|17779.49|17779.49|17779.49|17779.49|17780.3|17780.3|17779.49|17779.49|0
1605779480000|2020-11-19 09:51:20|17776.67|17776.67|17774.43|17774.43|17776.67|17776.67|17774.43|17774.43|0
1605779490000|2020-11-19 09:51:30|17773.88|17773.88|17773.88|17773.88|17773.88|17773.88|17773.88|17773.88|0
1605779520000|2020-11-19 09:52:00|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17772.82|17772.82|0
1605779530000|2020-11-19 09:52:10|17772.26|17772.26|17772.77|17772.77|17772.77|17772.77|17772.26|17772.26|0
1605779540000|2020-11-19 09:52:20|17769.95|17769.95|17769.14|17769.14|17769.95|17769.95|17767.12|17767.12|0
1605779550000|2020-11-19 09:52:30|17769.59|17769.59|17769.59|17769.59|17769.59|17769.59|17769.59|17769.59|0
1605779560000|2020-11-19 09:52:40|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|0
1605779580000|2020-11-19 09:53:00|17768.44|17768.44|17768.44|17768.44|17768.44|17768.44|17768.44|17768.44|0
1605779590000|2020-11-19 09:53:10|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|0
1605779600000|2020-11-19 09:53:20|17767.03|17767.03|17766.5|17766.5|17767.74|17767.74|17766.5|17766.5|0
1605779620000|2020-11-19 09:53:40|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|0
1605779640000|2020-11-19 09:54:00|17766.5|17766.5|17772.15|17772.15|17772.15|17772.15|17766.5|17766.5|0
1605779650000|2020-11-19 09:54:10|17774.98|17774.98|17774.17|17774.17|17774.98|17774.98|17773.89|17773.89|0
1605779670000|2020-11-19 09:54:30|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|17773.43|0
1605779690000|2020-11-19 09:54:50|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|17770.61|0
1605779700000|2020-11-19 09:55:00|17767.78|17767.78|17767.56|17767.56|17767.78|17767.78|17767.56|17767.56|0
1605779710000|2020-11-19 09:55:10|17767.15|17767.15|17766.75|17766.75|17767.15|17767.15|17766.75|17766.75|0
1605779720000|2020-11-19 09:55:20|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|17766.94|17766.94|0
1605779730000|2020-11-19 09:55:30|17766.5|17766.5|17766.5|17766.5|17766.5|17766.5|17766.5|17766.5|0
1605779740000|2020-11-19 09:55:40|17765.98|17765.98|17765.98|17765.98|17765.98|17765.98|17765.98|17765.98|0
1605779750000|2020-11-19 09:55:50|17765.53|17765.53|17765.07|17765.07|17765.53|17765.53|17765.07|17765.07|0
1605779760000|2020-11-19 09:56:00|17764.17|17764.17|17765.88|17765.88|17765.88|17765.88|17764.17|17764.17|0
1605779770000|2020-11-19 09:56:10|17766.79|17766.79|17768.41|17768.41|17768.41|17768.41|17766.79|17766.79|0
1605779790000|2020-11-19 09:56:30|17767.96|17767.96|17767.51|17767.51|17767.96|17767.96|17767.51|17767.51|0
1605779800000|2020-11-19 09:56:40|17767.01|17767.01|17765.48|17765.48|17767.01|17767.01|17763.46|17763.46|0
1605779810000|2020-11-19 09:56:50|17765.02|17765.02|17764.78|17764.78|17765.02|17765.02|17764.78|17764.78|0
1605779820000|2020-11-19 09:57:00|17764.54|17764.54|17760.79|17760.79|17764.54|17764.54|17760.79|17760.79|0
1605779830000|2020-11-19 09:57:10|17760.54|17760.54|17766.69|17766.69|17767.4|17767.4|17760.54|17760.54|0
1605779840000|2020-11-19 09:57:20|17766.94|17766.94|17767.65|17767.65|17767.65|17767.65|17766.94|17766.94|0
1605779850000|2020-11-19 09:57:30|17769.72|17769.72|17775.43|17775.43|17775.43|17775.43|17769.72|17769.72|0
1605779860000|2020-11-19 09:57:40|17775.88|17775.88|17777.12|17777.12|17777.12|17777.12|17775.88|17775.88|0
1605779870000|2020-11-19 09:57:50|17777.83|17777.83|17778.75|17778.75|17778.75|17778.75|17777.83|17777.83|0
1605779880000|2020-11-19 09:58:00|17779.16|17779.16|17779.56|17779.56|17779.56|17779.56|17779.16|17779.16|0
1605779910000|2020-11-19 09:58:30|17779.11|17779.11|17778.4|17778.4|17779.11|17779.11|17778.4|17778.4|0
1605779920000|2020-11-19 09:58:40|17777.88|17777.88|17776.71|17776.71|17777.88|17777.88|17776.71|17776.71|0
1605779940000|2020-11-19 09:59:00|17776.44|17776.44|17775.93|17775.93|17776.44|17776.44|17775.93|17775.93|0
1605779950000|2020-11-19 09:59:10|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|0
1605779970000|2020-11-19 09:59:30|17774.69|17774.69|17774.69|17774.69|17774.69|17774.69|17774.69|17774.69|0
1605779980000|2020-11-19 09:59:40|17774.95|17774.95|17774.95|17774.95|17774.95|17774.95|17774.95|17774.95|0
1605779990000|2020-11-19 09:59:50|17772.13|17772.13|17771.01|17771.01|17772.13|17772.13|17770.91|17770.91|0
1605780000000|2020-11-19 10:00:00|17770.73|17770.73|17773.56|17773.56|17773.56|17773.56|17770.73|17770.73|0
1605780010000|2020-11-19 10:00:10|17773.34|17773.34|17773.34|17773.34|17773.34|17773.34|17773.34|17773.34|0
1605780020000|2020-11-19 10:00:20|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|0
1605780030000|2020-11-19 10:00:30|17767.96|17767.96|17767.96|17767.96|17767.96|17767.96|17767.96|17767.96|0
1605780040000|2020-11-19 10:00:40|17768.24|17768.24|17767.7|17767.7|17768.24|17768.24|17767.7|17767.7|0
1605780050000|2020-11-19 10:00:50|17764.88|17764.88|17764.88|17764.88|17764.88|17764.88|17764.88|17764.88|0
1605780060000|2020-11-19 10:01:00|17762.05|17762.05|17758.54|17758.54|17762.05|17762.05|17758.54|17758.54|0
1605780070000|2020-11-19 10:01:10|17755.71|17755.71|17755.71|17755.71|17755.71|17755.71|17755.71|17755.71|0
1605780090000|2020-11-19 10:01:30|17755.45|17755.45|17754.91|17754.91|17755.45|17755.45|17754.91|17754.91|0
1605780100000|2020-11-19 10:01:40|17753.7|17753.7|17753.7|17753.7|17753.7|17753.7|17753.7|17753.7|0
1605780110000|2020-11-19 10:01:50|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|17756.52|0
1605780120000|2020-11-19 10:02:00|17756.19|17756.19|17755.85|17755.85|17758.67|17758.67|17755.85|17755.85|0
1605780130000|2020-11-19 10:02:10|17756.37|17756.37|17755.85|17755.85|17756.63|17756.63|17755.85|17755.85|0
1605780140000|2020-11-19 10:02:20|17753.02|17753.02|17754.38|17754.38|17754.38|17754.38|17753.02|17753.02|0
1605780150000|2020-11-19 10:02:30|17754.13|17754.13|17754.13|17754.13|17754.13|17754.13|17754.13|17754.13|0
1605780160000|2020-11-19 10:02:40|17754.62|17754.62|17754.38|17754.38|17754.62|17754.62|17754.38|17754.38|0
1605780180000|2020-11-19 10:03:00|17755.3|17755.3|17756.42|17756.42|17756.42|17756.42|17755.3|17755.3|0
1605780190000|2020-11-19 10:03:10|17758.2|17758.2|17758.2|17758.2|17758.2|17758.2|17758.2|17758.2|0
1605780200000|2020-11-19 10:03:20|17757.92|17757.92|17757.65|17757.65|17757.92|17757.92|17757.65|17757.65|0
1605780220000|2020-11-19 10:03:40|17757.91|17757.91|17761.81|17761.81|17761.81|17761.81|17757.91|17757.91|0
1605780230000|2020-11-19 10:03:50|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|0
1605780240000|2020-11-19 10:04:00|17761.97|17761.97|17761|17761|17761.97|17761.97|17761|17761|0
1605780250000|2020-11-19 10:04:10|17760.72|17760.72|17760.81|17760.81|17761.22|17761.22|17760.41|17760.41|0
1605780260000|2020-11-19 10:04:20|17760.35|17760.35|17760.35|17760.35|17760.35|17760.35|17760.35|17760.35|0
1605780270000|2020-11-19 10:04:30|17759.86|17759.86|17760.57|17760.57|17760.57|17760.57|17759.86|17759.86|0
1605780280000|2020-11-19 10:04:40|17760.83|17760.83|17760.55|17760.55|17760.83|17760.83|17760.55|17760.55|0
1605780290000|2020-11-19 10:04:50|17760.83|17760.83|17761.06|17761.06|17761.06|17761.06|17760.61|17760.61|0
1605780300000|2020-11-19 10:05:00|17760.35|17760.35|17760.35|17760.35|17760.35|17760.35|17760.35|17760.35|0
1605780310000|2020-11-19 10:05:10|17761.56|17761.56|17761.56|17761.56|17761.56|17761.56|17761.56|17761.56|0
1605780320000|2020-11-19 10:05:20|17761.97|17761.97|17759.68|17759.68|17762.51|17762.51|17759.68|17759.68|0
1605780330000|2020-11-19 10:05:30|17762.51|17762.51|17768.43|17768.43|17768.43|17768.43|17762.51|17762.51|0
1605780340000|2020-11-19 10:05:40|17767.72|17767.72|17767.72|17767.72|17767.72|17767.72|17767.72|17767.72|0
1605780350000|2020-11-19 10:05:50|17767.48|17767.48|17766.95|17766.95|17767.48|17767.48|17766.95|17766.95|0
1605780360000|2020-11-19 10:06:00|17764.13|17764.13|17760.66|17760.66|17764.13|17764.13|17760.66|17760.66|0
1605780370000|2020-11-19 10:06:10|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|0
1605780380000|2020-11-19 10:06:20|17762.68|17762.68|17759.45|17759.45|17762.68|17762.68|17759.45|17759.45|0
1605780390000|2020-11-19 10:06:30|17759.94|17759.94|17759.69|17759.69|17759.94|17759.94|17759.69|17759.69|0
1605780410000|2020-11-19 10:06:50|17758.78|17758.78|17758.33|17758.33|17758.78|17758.78|17758.33|17758.33|0
1605780420000|2020-11-19 10:07:00|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|0
1605780450000|2020-11-19 10:07:30|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|0
1605780470000|2020-11-19 10:07:50|17756.94|17756.94|17754.14|17754.14|17756.94|17756.94|17754.14|17754.14|0
1605780480000|2020-11-19 10:08:00|17753.43|17753.43|17753.43|17753.43|17753.43|17753.43|17753.43|17753.43|0
1605780490000|2020-11-19 10:08:10|17752.98|17752.98|17752.98|17752.98|17752.98|17752.98|17752.98|17752.98|0
1605780500000|2020-11-19 10:08:20|17755.8|17755.8|17755.8|17755.8|17755.8|17755.8|17755.8|17755.8|0
1605780520000|2020-11-19 10:08:40|17753.68|17753.68|17754.23|17754.23|17754.23|17754.23|17753.68|17753.68|0
1605780530000|2020-11-19 10:08:50|17753.71|17753.71|17751.81|17751.81|17754.64|17754.64|17751.81|17751.81|0
1605780540000|2020-11-19 10:09:00|17751.29|17751.29|17749.87|17749.87|17751.29|17751.29|17749.87|17749.87|0
1605780550000|2020-11-19 10:09:10|17750.58|17750.58|17750.36|17750.36|17750.58|17750.58|17750.36|17750.36|0
1605780560000|2020-11-19 10:09:20|17750.6|17750.6|17751.16|17751.16|17751.16|17751.16|17750.6|17750.6|0
1605780570000|2020-11-19 10:09:30|17753.51|17753.51|17753.51|17753.51|17753.51|17753.51|17753.51|17753.51|0
1605780580000|2020-11-19 10:09:40|17747.86|17747.86|17748.22|17748.22|17748.63|17748.63|17747.86|17747.86|0
1605780600000|2020-11-19 10:10:00|17747.96|17747.96|17750.79|17750.79|17750.79|17750.79|17745.14|17745.14|0
1605780610000|2020-11-19 10:10:10|17750.52|17750.52|17750.07|17750.07|17750.52|17750.52|17750.07|17750.07|0
1605780630000|2020-11-19 10:10:30|17747.55|17747.55|17747.55|17747.55|17747.55|17747.55|17747.55|17747.55|0
1605780650000|2020-11-19 10:10:50|17745.74|17745.74|17744.99|17744.99|17745.77|17745.77|17744.99|17744.99|0
1605780660000|2020-11-19 10:11:00|17744.5|17744.5|17735.38|17735.38|17744.5|17744.5|17735.38|17735.38|0
1605780670000|2020-11-19 10:11:10|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|17735.28|0
1605780680000|2020-11-19 10:11:20|17735.84|17735.84|17738.39|17738.39|17738.66|17738.66|17735.84|17735.84|0
1605780690000|2020-11-19 10:11:30|17739.5|17739.5|17740.42|17740.42|17740.42|17740.42|17739.5|17739.5|0
1605780720000|2020-11-19 10:12:00|17740.67|17740.67|17740.42|17740.42|17740.67|17740.67|17740.42|17740.42|0
1605780770000|2020-11-19 10:12:50|17740.83|17740.83|17740.57|17740.57|17740.83|17740.83|17740.57|17740.57|0
1605780790000|2020-11-19 10:13:10|17740.83|17740.83|17741.54|17741.54|17742.25|17742.25|17740.83|17740.83|0
1605780800000|2020-11-19 10:13:20|17741.65|17741.65|17741.65|17741.65|17741.65|17741.65|17741.65|17741.65|0
1605780810000|2020-11-19 10:13:30|17741.9|17741.9|17743.57|17743.57|17743.57|17743.57|17741.9|17741.9|0
1605780820000|2020-11-19 10:13:40|17742.76|17742.76|17743.44|17743.44|17743.44|17743.44|17742.76|17742.76|0
1605780840000|2020-11-19 10:14:00|17742.73|17742.73|17741.54|17741.54|17742.73|17742.73|17741.54|17741.54|0
1605780850000|2020-11-19 10:14:10|17741.8|17741.8|17741.8|17741.8|17741.8|17741.8|17741.8|17741.8|0
1605780860000|2020-11-19 10:14:20|17741.69|17741.69|17740.88|17740.88|17741.69|17741.69|17740.88|17740.88|0
1605780880000|2020-11-19 10:14:40|17742.3|17742.3|17741.59|17741.59|17742.4|17742.4|17741.59|17741.59|0
1605780890000|2020-11-19 10:14:50|17741.14|17741.14|17741.14|17741.14|17741.14|17741.14|17741.14|17741.14|0
1605780900000|2020-11-19 10:15:00|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|17738.31|0
1605780920000|2020-11-19 10:15:20|17737.86|17737.86|17739.21|17739.21|17739.21|17739.21|17737.86|17737.86|0
1605780930000|2020-11-19 10:15:30|17739.47|17739.47|17739.47|17739.47|17739.47|17739.47|17739.47|17739.47|0
1605780940000|2020-11-19 10:15:40|17738.92|17738.92|17738.92|17738.92|17738.92|17738.92|17738.92|17738.92|0
1605780950000|2020-11-19 10:15:50|17738.2|17738.2|17737.72|17737.72|17738.2|17738.2|17737.48|17737.48|0
1605780960000|2020-11-19 10:16:00|17737.22|17737.22|17734.65|17734.65|17737.47|17737.47|17734.65|17734.65|0
1605780970000|2020-11-19 10:16:10|17735.57|17735.57|17736.26|17736.26|17736.26|17736.26|17735.57|17735.57|0
1605780990000|2020-11-19 10:16:30|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1605781000000|2020-11-19 10:16:40|17735.29|17735.29|17734.17|17734.17|17735.29|17735.29|17734.17|17734.17|0
1605781010000|2020-11-19 10:16:50|17734.63|17734.63|17735.08|17735.08|17735.08|17735.08|17734.63|17734.63|0
1605781020000|2020-11-19 10:17:00|17734.29|17734.29|17735.22|17735.22|17735.22|17735.22|17734.29|17734.29|0
1605781030000|2020-11-19 10:17:10|17736.16|17736.16|17736.56|17736.56|17736.97|17736.97|17736.16|17736.16|0
1605781040000|2020-11-19 10:17:20|17736.32|17736.32|17736.32|17736.32|17736.32|17736.32|17736.32|17736.32|0
1605781060000|2020-11-19 10:17:40|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|0
1605781070000|2020-11-19 10:17:50|17735.78|17735.78|17734.97|17734.97|17735.78|17735.78|17734.97|17734.97|0
1605781080000|2020-11-19 10:18:00|17734.7|17734.7|17735.78|17735.78|17735.78|17735.78|17734.7|17734.7|0
1605781100000|2020-11-19 10:18:20|17736.23|17736.23|17734.85|17734.85|17736.9|17736.9|17734.82|17734.82|0
1605781110000|2020-11-19 10:18:30|17737.67|17737.67|17737.42|17737.42|17737.67|17737.67|17737.42|17737.42|0
1605781120000|2020-11-19 10:18:40|17737.67|17737.67|17737.42|17737.42|17737.67|17737.67|17737.42|17737.42|0
1605781130000|2020-11-19 10:18:50|17740.25|17740.25|17740.5|17740.5|17740.5|17740.5|17739.78|17739.78|0
1605781140000|2020-11-19 10:19:00|17739.97|17739.97|17737.84|17737.84|17739.97|17739.97|17737.84|17737.84|0
1605781150000|2020-11-19 10:19:10|17738.55|17738.55|17735.73|17735.73|17738.55|17738.55|17735.73|17735.73|0
1605781170000|2020-11-19 10:19:30|17735.02|17735.02|17735.02|17735.02|17735.02|17735.02|17735.02|17735.02|0
1605781180000|2020-11-19 10:19:40|17734.75|17734.75|17734.75|17734.75|17734.75|17734.75|17734.75|17734.75|0
1605781190000|2020-11-19 10:19:50|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|0
1605781200000|2020-11-19 10:20:00|17735.22|17735.22|17735.22|17735.22|17735.47|17735.47|17735.22|17735.22|0
1605781210000|2020-11-19 10:20:10|17734.51|17734.51|17731.42|17731.42|17734.51|17734.51|17731.42|17731.42|0
1605781220000|2020-11-19 10:20:20|17730|17730|17729.29|17729.29|17730|17730|17729.29|17729.29|0
1605781230000|2020-11-19 10:20:30|17731.42|17731.42|17732.13|17732.13|17732.13|17732.13|17731.42|17731.42|0
1605781240000|2020-11-19 10:20:40|17732.84|17732.84|17732.84|17732.84|17732.84|17732.84|17732.84|17732.84|0
1605781250000|2020-11-19 10:20:50|17733.1|17733.1|17733.37|17733.37|17733.37|17733.37|17733.1|17733.1|0
1605781260000|2020-11-19 10:21:00|17733.61|17733.61|17733.47|17733.47|17733.61|17733.61|17733.21|17733.21|0
1605781270000|2020-11-19 10:21:10|17732.05|17732.05|17729.86|17729.86|17732.05|17732.05|17729.86|17729.86|0
1605781280000|2020-11-19 10:21:20|17729.45|17729.45|17729.86|17729.86|17729.86|17729.86|17729.45|17729.45|0
1605781300000|2020-11-19 10:21:40|17730.31|17730.31|17730.31|17730.31|17730.31|17730.31|17730.31|17730.31|0
1605781310000|2020-11-19 10:21:50|17730.04|17730.04|17729.51|17729.51|17730.04|17730.04|17729.51|17729.51|0
1605781320000|2020-11-19 10:22:00|17730|17730|17730.71|17730.71|17730.71|17730.71|17730|17730|0
1605781340000|2020-11-19 10:22:20|17731.17|17731.17|17731.17|17731.17|17731.17|17731.17|17731.17|17731.17|0
1605781350000|2020-11-19 10:22:30|17730.64|17730.64|17731.45|17731.45|17731.45|17731.45|17730.64|17730.64|0
1605781370000|2020-11-19 10:22:50|17731.71|17731.71|17729.58|17729.58|17731.71|17731.71|17729.58|17729.58|0
1605781380000|2020-11-19 10:23:00|17729.31|17729.31|17732.84|17732.84|17732.84|17732.84|17728.6|17728.6|0
1605781390000|2020-11-19 10:23:10|17733.34|17733.34|17731.21|17731.21|17733.34|17733.34|17731.21|17731.21|0
1605781400000|2020-11-19 10:23:20|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|17730.97|0
1605781410000|2020-11-19 10:23:30|17731.23|17731.23|17731.23|17731.23|17731.23|17731.23|17731.23|17731.23|0
1605781420000|2020-11-19 10:23:40|17731.48|17731.48|17732.43|17732.43|17732.43|17732.43|17731.48|17731.48|0
1605781430000|2020-11-19 10:23:50|17733.24|17733.24|17733.24|17733.24|17733.24|17733.24|17733.24|17733.24|0
1605781440000|2020-11-19 10:24:00|17733.51|17733.51|17736.58|17736.58|17736.58|17736.58|17733.51|17733.51|0
1605781450000|2020-11-19 10:24:10|17739.4|17739.4|17741.77|17741.77|17741.77|17741.77|17739.4|17739.4|0
1605781460000|2020-11-19 10:24:20|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|0
1605781470000|2020-11-19 10:24:30|17741.87|17741.87|17741.87|17741.87|17742.32|17742.32|17741.87|17741.87|0
1605781480000|2020-11-19 10:24:40|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|0
1605781490000|2020-11-19 10:24:50|17742.11|17742.11|17742.57|17742.57|17742.57|17742.57|17742.11|17742.11|0
1605781510000|2020-11-19 10:25:10|17742.84|17742.84|17742.84|17742.84|17742.84|17742.84|17742.84|17742.84|0
1605781520000|2020-11-19 10:25:20|17743.1|17743.1|17746.17|17746.17|17746.17|17746.17|17743.1|17743.1|0
1605781530000|2020-11-19 10:25:30|17746.42|17746.42|17747.13|17747.13|17747.13|17747.13|17746.42|17746.42|0
1605781550000|2020-11-19 10:25:50|17748.75|17748.75|17753.37|17753.37|17753.37|17753.37|17748.75|17748.75|0
1605781560000|2020-11-19 10:26:00|17753.81|17753.81|17751.94|17751.94|17753.81|17753.81|17751.23|17751.23|0
1605781570000|2020-11-19 10:26:10|17751.39|17751.39|17751.09|17751.09|17751.39|17751.39|17750.68|17750.68|0
1605781580000|2020-11-19 10:26:20|17750.38|17750.38|17750.38|17750.38|17750.38|17750.38|17750.38|17750.38|0
1605781590000|2020-11-19 10:26:30|17751.09|17751.09|17751.09|17751.09|17751.09|17751.09|17750.38|17750.38|0
1605781600000|2020-11-19 10:26:40|17751.36|17751.36|17751.36|17751.36|17751.36|17751.36|17751.36|17751.36|0
1605781610000|2020-11-19 10:26:50|17751.77|17751.77|17752.58|17752.58|17752.58|17752.58|17751.77|17751.77|0
1605781620000|2020-11-19 10:27:00|17751.87|17751.87|17751.87|17751.87|17751.87|17751.87|17751.87|17751.87|0
1605781630000|2020-11-19 10:27:10|17751.61|17751.61|17749.99|17749.99|17751.61|17751.61|17749.99|17749.99|0
1605781640000|2020-11-19 10:27:20|17749.72|17749.72|17746.6|17746.6|17749.72|17749.72|17746.6|17746.6|0
1605781670000|2020-11-19 10:27:50|17746.14|17746.14|17745.36|17745.36|17746.14|17746.14|17745.36|17745.36|0
1605781680000|2020-11-19 10:28:00|17745.88|17745.88|17746.14|17746.14|17746.14|17746.14|17745.88|17745.88|0
1605781690000|2020-11-19 10:28:10|17746.03|17746.03|17742.88|17742.88|17746.03|17746.03|17742.88|17742.88|0
1605781710000|2020-11-19 10:28:30|17743.34|17743.34|17743.11|17743.11|17743.34|17743.34|17743.11|17743.11|0
1605781720000|2020-11-19 10:28:40|17742.78|17742.78|17742.78|17742.78|17742.78|17742.78|17742.78|17742.78|0
1605781750000|2020-11-19 10:29:10|17743.05|17743.05|17744.64|17744.64|17744.64|17744.64|17743.05|17743.05|0
1605781760000|2020-11-19 10:29:20|17744.11|17744.11|17745.8|17745.8|17745.8|17745.8|17744.11|17744.11|0
1605781780000|2020-11-19 10:29:40|17747.01|17747.01|17747.72|17747.72|17747.72|17747.72|17747.01|17747.01|0
1605781790000|2020-11-19 10:29:50|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|0
1605781800000|2020-11-19 10:30:00|17747.62|17747.62|17747.84|17747.84|17747.96|17747.96|17747.51|17747.51|0
1605781810000|2020-11-19 10:30:10|17747.73|17747.73|17748.13|17748.13|17748.13|17748.13|17747.73|17747.73|0
1605781820000|2020-11-19 10:30:20|17748.85|17748.85|17749.11|17749.11|17749.3|17749.3|17748.85|17748.85|0
1605781830000|2020-11-19 10:30:30|17749.51|17749.51|17749.51|17749.51|17749.51|17749.51|17749.51|17749.51|0
1605781850000|2020-11-19 10:30:50|17749.97|17749.97|17749.97|17749.97|17749.97|17749.97|17749.97|17749.97|0
1605781860000|2020-11-19 10:31:00|17750.38|17750.38|17750.38|17750.38|17750.38|17750.38|17750.38|17750.38|0
1605781870000|2020-11-19 10:31:10|17750.83|17750.83|17750.38|17750.38|17750.83|17750.83|17749.93|17749.93|0
1605781910000|2020-11-19 10:31:50|17749.86|17749.86|17749.61|17749.61|17749.86|17749.86|17749.35|17749.35|0
1605781920000|2020-11-19 10:32:00|17749.87|17749.87|17749.76|17749.76|17749.87|17749.87|17749.76|17749.76|0
1605781930000|2020-11-19 10:32:10|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|0
1605781950000|2020-11-19 10:32:30|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|0
1605781960000|2020-11-19 10:32:40|17748.88|17748.88|17748.88|17748.88|17748.88|17748.88|17748.88|17748.88|0
1605781980000|2020-11-19 10:33:00|17751.71|17751.71|17750.92|17750.92|17751.71|17751.71|17750.92|17750.92|0
1605781990000|2020-11-19 10:33:10|17751.38|17751.38|17751.38|17751.38|17751.38|17751.38|17751.38|17751.38|0
1605782000000|2020-11-19 10:33:20|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|0
1605782010000|2020-11-19 10:33:30|17754.1|17754.1|17752.53|17752.53|17754.1|17754.1|17752.53|17752.53|0
1605782020000|2020-11-19 10:33:40|17753.64|17753.64|17752.15|17752.15|17753.64|17753.64|17752.15|17752.15|0
1605782030000|2020-11-19 10:33:50|17752.38|17752.38|17753.2|17753.2|17753.2|17753.2|17752.38|17752.38|0
1605782040000|2020-11-19 10:34:00|17753.47|17753.47|17755.79|17755.79|17755.79|17755.79|17753.47|17753.47|0
1605782050000|2020-11-19 10:34:10|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|17756.01|0
1605782060000|2020-11-19 10:34:20|17756.13|17756.13|17756.13|17756.13|17756.13|17756.13|17756.13|17756.13|0
1605782070000|2020-11-19 10:34:30|17756.24|17756.24|17756.51|17756.51|17756.51|17756.51|17756.24|17756.24|0
1605782080000|2020-11-19 10:34:40|17756.77|17756.77|17756.77|17756.77|17756.77|17756.77|17756.77|17756.77|0
1605782100000|2020-11-19 10:35:00|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|0
1605782110000|2020-11-19 10:35:10|17756.77|17756.77|17759.6|17759.6|17759.6|17759.6|17756.77|17756.77|0
1605782140000|2020-11-19 10:35:40|17760|17760|17760|17760|17760|17760|17760|17760|0
1605782150000|2020-11-19 10:35:50|17759.19|17759.19|17759.19|17759.19|17759.19|17759.19|17759.19|17759.19|0
1605782160000|2020-11-19 10:36:00|17762.02|17762.02|17761.09|17761.09|17762.02|17762.02|17761.09|17761.09|0
1605782180000|2020-11-19 10:36:20|17760.98|17760.98|17759.37|17759.37|17760.98|17760.98|17759.37|17759.37|0
1605782190000|2020-11-19 10:36:30|17758.67|17758.67|17758.67|17758.67|17758.67|17758.67|17758.67|17758.67|0
1605782200000|2020-11-19 10:36:40|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|0
1605782210000|2020-11-19 10:36:50|17758.77|17758.77|17758.77|17758.77|17758.77|17758.77|17758.77|17758.77|0
1605782220000|2020-11-19 10:37:00|17759.23|17759.23|17758.44|17758.44|17759.23|17759.23|17758.44|17758.44|0
1605782240000|2020-11-19 10:37:20|17761.27|17761.27|17758.17|17758.17|17761.27|17761.27|17758.17|17758.17|0
1605782250000|2020-11-19 10:37:30|17758.43|17758.43|17757.97|17757.97|17758.43|17758.43|17757.97|17757.97|0
1605782290000|2020-11-19 10:38:10|17756.82|17756.82|17756.82|17756.82|17756.82|17756.82|17756.82|17756.82|0
1605782310000|2020-11-19 10:38:30|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|17757.08|0
1605782320000|2020-11-19 10:38:40|17757.34|17757.34|17758.25|17758.25|17758.25|17758.25|17757.34|17757.34|0
1605782330000|2020-11-19 10:38:50|17758.7|17758.7|17758.96|17758.96|17758.96|17758.96|17758.7|17758.7|0
1605782340000|2020-11-19 10:39:00|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|0
1605782350000|2020-11-19 10:39:10|17762.19|17762.19|17762.19|17762.19|17762.19|17762.19|17762.19|17762.19|0
1605782370000|2020-11-19 10:39:30|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|0
1605782380000|2020-11-19 10:39:40|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|17763.39|0
1605782410000|2020-11-19 10:40:10|17763.61|17763.61|17763.46|17763.46|17763.83|17763.83|17763.46|17763.46|0
1605782420000|2020-11-19 10:40:20|17763.73|17763.73|17763.73|17763.73|17763.73|17763.73|17763.73|17763.73|0
1605782430000|2020-11-19 10:40:30|17762.06|17762.06|17762.07|17762.07|17762.07|17762.07|17761.67|17761.67|0
1605782440000|2020-11-19 10:40:40|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|0
1605782470000|2020-11-19 10:41:10|17765.3|17765.3|17765.3|17765.3|17765.3|17765.3|17765.3|17765.3|0
1605782530000|2020-11-19 10:42:10|17765.71|17765.71|17765.71|17765.71|17766.11|17766.11|17765.71|17765.71|0
1605782540000|2020-11-19 10:42:20|17763.71|17763.71|17763.44|17763.44|17763.71|17763.71|17763.44|17763.44|0
1605782550000|2020-11-19 10:42:30|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|17766.26|0
1605782570000|2020-11-19 10:42:50|17765.45|17765.45|17766.54|17766.54|17766.54|17766.54|17765.45|17765.45|0
1605782600000|2020-11-19 10:43:20|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|0
1605782620000|2020-11-19 10:43:40|17763.45|17763.45|17764.15|17764.15|17764.15|17764.15|17763.45|17763.45|0
1605782630000|2020-11-19 10:43:50|17764.6|17764.6|17764.6|17764.6|17764.6|17764.6|17764.6|17764.6|0
1605782640000|2020-11-19 10:44:00|17765.01|17765.01|17759.21|17759.21|17765.27|17765.27|17759.21|17759.21|0
1605782650000|2020-11-19 10:44:10|17758.4|17758.4|17758.14|17758.14|17758.4|17758.4|17758.14|17758.14|0
1605782670000|2020-11-19 10:44:30|17758.42|17758.42|17758.7|17758.7|17758.7|17758.7|17758.42|17758.42|0
1605782680000|2020-11-19 10:44:40|17759.15|17759.15|17758.46|17758.46|17759.15|17759.15|17758.46|17758.46|0
1605782690000|2020-11-19 10:44:50|17757.75|17757.75|17757.75|17757.75|17757.75|17757.75|17757.75|17757.75|0
1605782730000|2020-11-19 10:45:30|17758|17758|17759.22|17759.22|17764.87|17764.87|17758|17758|0
1605782740000|2020-11-19 10:45:40|17759.48|17759.48|17759.37|17759.37|17759.48|17759.48|17759.37|17759.37|0
1605782760000|2020-11-19 10:46:00|17757.25|17757.25|17757.25|17757.25|17757.25|17757.25|17757.25|17757.25|0
1605782770000|2020-11-19 10:46:10|17757.14|17757.14|17759.68|17759.68|17759.96|17759.96|17757.14|17757.14|0
1605782780000|2020-11-19 10:46:20|17759.96|17759.96|17759.96|17759.96|17759.96|17759.96|17759.96|17759.96|0
1605782790000|2020-11-19 10:46:30|17760.22|17760.22|17762.97|17762.97|17762.97|17762.97|17760.22|17760.22|0
1605782820000|2020-11-19 10:47:00|17762.75|17762.75|17763.46|17763.46|17763.46|17763.46|17762.75|17762.75|0
1605782830000|2020-11-19 10:47:10|17764.27|17764.27|17765.53|17765.53|17765.93|17765.93|17764.27|17764.27|0
1605782850000|2020-11-19 10:47:30|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|17766.43|0
1605782870000|2020-11-19 10:47:50|17766.68|17766.68|17766.68|17766.68|17766.68|17766.68|17766.68|17766.68|0
1605782890000|2020-11-19 10:48:10|17766.42|17766.42|17762.52|17762.52|17766.42|17766.42|17762.52|17762.52|0
1605782900000|2020-11-19 10:48:20|17761.81|17761.81|17761.7|17761.7|17761.81|17761.81|17761.7|17761.7|0
1605782920000|2020-11-19 10:48:40|17761.44|17761.44|17758.62|17758.62|17761.44|17761.44|17758.62|17758.62|0
1605782930000|2020-11-19 10:48:50|17758.1|17758.1|17757.67|17757.67|17758.74|17758.74|17755.92|17755.92|0
1605782940000|2020-11-19 10:49:00|17758.48|17758.48|17757.63|17757.63|17758.48|17758.48|17757.37|17757.37|0
1605782950000|2020-11-19 10:49:10|17757.89|17757.89|17759|17759|17759|17759|17757.89|17757.89|0
1605782960000|2020-11-19 10:49:20|17758.55|17758.55|17758.96|17758.96|17758.96|17758.96|17758.55|17758.55|0
1605782970000|2020-11-19 10:49:30|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|0
1605782980000|2020-11-19 10:49:40|17759.77|17759.77|17759.77|17759.77|17759.77|17759.77|17759.77|17759.77|0
1605782990000|2020-11-19 10:49:50|17756.94|17756.94|17756.94|17756.94|17756.94|17756.94|17756.94|17756.94|0
1605783000000|2020-11-19 10:50:00|17757.22|17757.22|17758.21|17758.21|17758.48|17758.48|17757.22|17757.22|0
1605783010000|2020-11-19 10:50:10|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|0
1605783030000|2020-11-19 10:50:30|17758.35|17758.35|17758.28|17758.28|17758.35|17758.35|17757.94|17757.94|0
1605783040000|2020-11-19 10:50:40|17758.68|17758.68|17758.68|17758.68|17758.68|17758.68|17758.68|17758.68|0
1605783050000|2020-11-19 10:50:50|17759.39|17759.39|17760.12|17760.12|17760.12|17760.12|17759.39|17759.39|0
1605783060000|2020-11-19 10:51:00|17759.41|17759.41|17760.65|17760.65|17760.65|17760.65|17758.7|17758.7|0
1605783070000|2020-11-19 10:51:10|17759.94|17759.94|17763.02|17763.02|17763.02|17763.02|17759.94|17759.94|0
1605783080000|2020-11-19 10:51:20|17762.31|17762.31|17757.51|17757.51|17762.31|17762.31|17757.51|17757.51|0
1605783090000|2020-11-19 10:51:30|17757.11|17757.11|17754.28|17754.28|17757.11|17757.11|17754.28|17754.28|0
1605783100000|2020-11-19 10:51:40|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|0
1605783110000|2020-11-19 10:51:50|17752.72|17752.72|17752.73|17752.73|17755.56|17755.56|17752.26|17752.26|0
1605783120000|2020-11-19 10:52:00|17749.91|17749.91|17748.74|17748.74|17750.16|17750.16|17748.74|17748.74|0
1605783130000|2020-11-19 10:52:10|17749.02|17749.02|17749.02|17749.02|17749.02|17749.02|17748.51|17748.51|0
1605783160000|2020-11-19 10:52:40|17748.56|17748.56|17749.08|17749.08|17749.08|17749.08|17748.56|17748.56|0
1605783170000|2020-11-19 10:52:50|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|0
1605783190000|2020-11-19 10:53:10|17749.17|17749.17|17749.17|17749.17|17749.17|17749.17|17749.17|17749.17|0
1605783200000|2020-11-19 10:53:20|17746.34|17746.34|17746.34|17746.34|17746.34|17746.34|17746.34|17746.34|0
1605783210000|2020-11-19 10:53:30|17746.12|17746.12|17745.9|17745.9|17746.12|17746.12|17745.9|17745.9|0
1605783220000|2020-11-19 10:53:40|17745.68|17745.68|17745.57|17745.57|17745.68|17745.68|17745.57|17745.57|0
1605783230000|2020-11-19 10:53:50|17745.68|17745.68|17748.5|17748.5|17748.5|17748.5|17745.68|17745.68|0
1605783240000|2020-11-19 10:54:00|17745.68|17745.68|17745.42|17745.42|17745.68|17745.68|17745.42|17745.42|0
1605783250000|2020-11-19 10:54:10|17745.82|17745.82|17745.17|17745.17|17746.19|17746.19|17745.17|17745.17|0
1605783300000|2020-11-19 10:55:00|17742.35|17742.35|17740.72|17740.72|17742.35|17742.35|17740.72|17740.72|0
1605783310000|2020-11-19 10:55:10|17741.89|17741.89|17742.88|17742.88|17742.88|17742.88|17741.89|17741.89|0
1605783330000|2020-11-19 10:55:30|17743.28|17743.28|17743.34|17743.34|17743.34|17743.34|17742.88|17742.88|0
1605783340000|2020-11-19 10:55:40|17743.6|17743.6|17746.92|17746.92|17746.92|17746.92|17743.6|17743.6|0
1605783360000|2020-11-19 10:56:00|17744.1|17744.1|17741.96|17741.96|17744.1|17744.1|17738.45|17738.45|0
1605783370000|2020-11-19 10:56:10|17741.06|17741.06|17741.06|17741.06|17741.06|17741.06|17741.06|17741.06|0
1605783410000|2020-11-19 10:56:50|17743.88|17743.88|17741.32|17741.32|17744.14|17744.14|17741.32|17741.32|0
1605783420000|2020-11-19 10:57:00|17744.14|17744.14|17744.14|17744.14|17744.14|17744.14|17744.14|17744.14|0
1605783430000|2020-11-19 10:57:10|17743.65|17743.65|17743.54|17743.54|17743.65|17743.65|17743.54|17743.54|0
1605783450000|2020-11-19 10:57:30|17746.37|17746.37|17747.45|17747.45|17747.45|17747.45|17746.37|17746.37|0
1605783460000|2020-11-19 10:57:40|17746.9|17746.9|17746.62|17746.62|17746.9|17746.9|17746.62|17746.62|0
1605783470000|2020-11-19 10:57:50|17745.81|17745.81|17745.1|17745.1|17745.81|17745.81|17745.1|17745.1|0
1605783500000|2020-11-19 10:58:20|17744.99|17744.99|17744.73|17744.73|17744.99|17744.99|17744.73|17744.73|0
1605783510000|2020-11-19 10:58:30|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|0
1605783560000|2020-11-19 10:59:20|17745.09|17745.09|17746.51|17746.51|17746.51|17746.51|17745.09|17745.09|0
1605783580000|2020-11-19 10:59:40|17743.68|17743.68|17743.68|17743.68|17743.68|17743.68|17743.68|17743.68|0
1605783590000|2020-11-19 10:59:50|17743.96|17743.96|17743.7|17743.7|17744.69|17744.69|17743.7|17743.7|0
1605783610000|2020-11-19 11:00:10|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|0
1605783620000|2020-11-19 11:00:20|17743.13|17743.13|17743.13|17743.13|17743.13|17743.13|17743.13|17743.13|0
1605783630000|2020-11-19 11:00:30|17743.68|17743.68|17743.68|17743.68|17743.96|17743.96|17743.68|17743.68|0
1605783640000|2020-11-19 11:00:40|17743.96|17743.96|17749.96|17749.96|17749.96|17749.96|17743.68|17743.68|0
1605783650000|2020-11-19 11:00:50|17750.22|17750.22|17752.35|17752.35|17752.35|17752.35|17750.22|17750.22|0
1605783670000|2020-11-19 11:01:10|17752.85|17752.85|17753.9|17753.9|17753.9|17753.9|17752.85|17752.85|0
1605783680000|2020-11-19 11:01:20|17754.73|17754.73|17754.73|17754.73|17754.73|17754.73|17754.73|17754.73|0
1605783690000|2020-11-19 11:01:30|17751.91|17751.91|17752.72|17752.72|17752.72|17752.72|17751.91|17751.91|0
1605783700000|2020-11-19 11:01:40|17753.12|17753.12|17753.63|17753.63|17755.99|17755.99|17752.31|17752.31|0
1605783710000|2020-11-19 11:01:50|17755.05|17755.05|17754.81|17754.81|17755.05|17755.05|17754.81|17754.81|0
1605783720000|2020-11-19 11:02:00|17754.55|17754.55|17755.26|17755.26|17755.26|17755.26|17754.55|17754.55|0
1605783730000|2020-11-19 11:02:10|17755.71|17755.71|17758.19|17758.19|17758.19|17758.19|17755.71|17755.71|0
1605783740000|2020-11-19 11:02:20|17757.78|17757.78|17757.49|17757.49|17757.78|17757.78|17756.97|17756.97|0
1605783760000|2020-11-19 11:02:40|17758.02|17758.02|17761.13|17761.13|17761.13|17761.13|17758.02|17758.02|0
1605783770000|2020-11-19 11:02:50|17758.3|17758.3|17752.39|17752.39|17758.3|17758.3|17752.39|17752.39|0
1605783780000|2020-11-19 11:03:00|17752.88|17752.88|17754.85|17754.85|17754.85|17754.85|17752.1|17752.1|0
1605783790000|2020-11-19 11:03:10|17752.03|17752.03|17753.07|17753.07|17753.07|17753.07|17752.03|17752.03|0
1605783800000|2020-11-19 11:03:20|17753.48|17753.48|17754.45|17754.45|17755.87|17755.87|17753.48|17753.48|0
1605783810000|2020-11-19 11:03:30|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|17753.74|0
1605783820000|2020-11-19 11:03:40|17756.56|17756.56|17753.02|17753.02|17756.56|17756.56|17753.02|17753.02|0
1605783830000|2020-11-19 11:03:50|17752.75|17752.75|17754.2|17754.2|17754.2|17754.2|17752.75|17752.75|0
1605783840000|2020-11-19 11:04:00|17754.65|17754.65|17755.43|17755.43|17755.43|17755.43|17754.24|17754.24|0
1605783850000|2020-11-19 11:04:10|17756.35|17756.35|17762.83|17762.83|17762.83|17762.83|17756.24|17756.24|0
1605783860000|2020-11-19 11:04:20|17762.4|17762.4|17762.17|17762.17|17762.4|17762.4|17762.17|17762.17|0
1605783880000|2020-11-19 11:04:40|17764.99|17764.99|17764.99|17764.99|17764.99|17764.99|17764.99|17764.99|0
1605783910000|2020-11-19 11:05:10|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|0
1605783920000|2020-11-19 11:05:20|17764.5|17764.5|17762.32|17762.32|17764.5|17764.5|17761.67|17761.67|0
1605783930000|2020-11-19 11:05:30|17763.03|17763.03|17762.51|17762.51|17763.03|17763.03|17762.51|17762.51|0
1605783940000|2020-11-19 11:05:40|17762.25|17762.25|17761.97|17761.97|17762.25|17762.25|17761.97|17761.97|0
1605783960000|2020-11-19 11:06:00|17760.55|17760.55|17760.75|17760.75|17760.75|17760.75|17759.33|17759.33|0
1605783970000|2020-11-19 11:06:10|17760.26|17760.26|17760.64|17760.64|17763.09|17763.09|17760.26|17760.26|0
1605783990000|2020-11-19 11:06:30|17760.24|17760.24|17761.05|17761.05|17761.86|17761.86|17760.24|17760.24|0
1605784040000|2020-11-19 11:07:20|17769.52|17769.52|17772.35|17772.35|17772.35|17772.35|17769.52|17769.52|0
1605784050000|2020-11-19 11:07:30|17771.89|17771.89|17771.89|17771.89|17771.89|17771.89|17771.89|17771.89|0
1605784060000|2020-11-19 11:07:40|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|0
1605784080000|2020-11-19 11:08:00|17774.26|17774.26|17774.26|17774.26|17774.26|17774.26|17774.26|17774.26|0
1605784090000|2020-11-19 11:08:10|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|0
1605784110000|2020-11-19 11:08:30|17770.89|17770.89|17771.15|17771.15|17771.15|17771.15|17770.89|17770.89|0
1605784130000|2020-11-19 11:08:50|17768.32|17768.32|17768.73|17768.73|17768.73|17768.73|17768.32|17768.32|0
1605784160000|2020-11-19 11:09:20|17767.11|17767.11|17767.11|17767.11|17767.11|17767.11|17767.11|17767.11|0
1605784170000|2020-11-19 11:09:30|17767.51|17767.51|17767.92|17767.92|17767.92|17767.92|17767.51|17767.51|0
1605784180000|2020-11-19 11:09:40|17768.32|17768.32|17765.48|17765.48|17768.32|17768.32|17765.48|17765.48|0
1605784190000|2020-11-19 11:09:50|17764.77|17764.77|17766.9|17766.9|17766.9|17766.9|17764.77|17764.77|0
1605784200000|2020-11-19 11:10:00|17767.36|17767.36|17775.58|17775.58|17775.71|17775.71|17767.36|17767.36|0
1605784220000|2020-11-19 11:10:20|17774.87|17774.87|17774.87|17774.87|17774.87|17774.87|17774.87|17774.87|0
1605784230000|2020-11-19 11:10:30|17774.35|17774.35|17774.07|17774.07|17774.35|17774.35|17774.07|17774.07|0
1605784270000|2020-11-19 11:11:10|17773.58|17773.58|17773.58|17773.58|17773.58|17773.58|17773.58|17773.58|0
1605784280000|2020-11-19 11:11:20|17776.4|17776.4|17775.62|17775.62|17776.4|17776.4|17775.62|17775.62|0
1605784290000|2020-11-19 11:11:30|17775.1|17775.1|17775.1|17775.1|17775.1|17775.1|17775.1|17775.1|0
1605784300000|2020-11-19 11:11:40|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|17775.65|0
1605784310000|2020-11-19 11:11:50|17775.93|17775.93|17775.93|17775.93|17775.93|17775.93|17775.93|17775.93|0
1605784320000|2020-11-19 11:12:00|17776.74|17776.74|17778.55|17778.55|17778.55|17778.55|17776.33|17776.33|0
1605784330000|2020-11-19 11:12:10|17779|17779|17774.77|17774.77|17779|17779|17773.35|17773.35|0
1605784340000|2020-11-19 11:12:20|17775.58|17775.58|17775.58|17775.58|17775.58|17775.58|17775.58|17775.58|0
1605784350000|2020-11-19 11:12:30|17777.15|17777.15|17777.41|17777.41|17777.41|17777.41|17777.15|17777.15|0
1605784360000|2020-11-19 11:12:40|17777.52|17777.52|17777.52|17777.52|17777.52|17777.52|17777.52|17777.52|0
1605784380000|2020-11-19 11:13:00|17777.93|17777.93|17777.98|17777.98|17777.98|17777.98|17777.93|17777.93|0
1605784390000|2020-11-19 11:13:10|17779.34|17779.34|17779.34|17779.34|17779.34|17779.34|17779.34|17779.34|0
1605784430000|2020-11-19 11:13:50|17776.51|17776.51|17782.16|17782.16|17782.16|17782.16|17776.51|17776.51|0
1605784440000|2020-11-19 11:14:00|17779.34|17779.34|17779.11|17779.11|17779.34|17779.34|17779.11|17779.11|0
1605784450000|2020-11-19 11:14:10|17778.71|17778.71|17778.71|17778.71|17778.71|17778.71|17778.71|17778.71|0
1605784460000|2020-11-19 11:14:20|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|17778.22|0
1605784470000|2020-11-19 11:14:30|17777.81|17777.81|17776.84|17776.84|17777.81|17777.81|17776.84|17776.84|0
1605784480000|2020-11-19 11:14:40|17776.13|17776.13|17776.73|17776.73|17776.84|17776.84|17776.13|17776.13|0
1605784510000|2020-11-19 11:15:10|17776.45|17776.45|17777.81|17777.81|17777.81|17777.81|17776.45|17776.45|0
1605784530000|2020-11-19 11:15:30|17778.92|17778.92|17778.29|17778.29|17779.47|17779.47|17778.29|17778.29|0
1605784540000|2020-11-19 11:15:40|17778.55|17778.55|17779.07|17779.07|17779.07|17779.07|17778.55|17778.55|0
1605784550000|2020-11-19 11:15:50|17778.52|17778.52|17778.55|17778.55|17779.07|17779.07|17778.52|17778.52|0
1605784560000|2020-11-19 11:16:00|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|0
1605784580000|2020-11-19 11:16:20|17777.73|17777.73|17777.28|17777.28|17777.73|17777.73|17777.28|17777.28|0
1605784590000|2020-11-19 11:16:30|17776.75|17776.75|17776.75|17776.75|17776.75|17776.75|17776.75|17776.75|0
1605784600000|2020-11-19 11:16:40|17775.94|17775.94|17776.39|17776.39|17776.39|17776.39|17775.94|17775.94|0
1605784610000|2020-11-19 11:16:50|17778.62|17778.62|17779.17|17779.17|17779.17|17779.17|17778.62|17778.62|0
1605784620000|2020-11-19 11:17:00|17779.28|17779.28|17778.82|17778.82|17779.28|17779.28|17778.82|17778.82|0
1605784670000|2020-11-19 11:17:50|17776.16|17776.16|17776.76|17776.76|17777.17|17777.17|17776.16|17776.16|0
1605784690000|2020-11-19 11:18:10|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|0
1605784710000|2020-11-19 11:18:30|17777.21|17777.21|17775.79|17775.79|17777.21|17777.21|17775.79|17775.79|0
1605784730000|2020-11-19 11:18:50|17772.96|17772.96|17774.18|17774.18|17774.18|17774.18|17772.96|17772.96|0
1605784780000|2020-11-19 11:19:40|17775.54|17775.54|17775.73|17775.73|17776.25|17776.25|17773.41|17773.41|0
1605784790000|2020-11-19 11:19:50|17775.46|17775.46|17775.46|17775.46|17775.46|17775.46|17775.46|17775.46|0
1605784800000|2020-11-19 11:20:00|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|0
1605784810000|2020-11-19 11:20:10|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|17775.98|0
1605784820000|2020-11-19 11:20:20|17778.81|17778.81|17779.08|17779.08|17779.08|17779.08|17778.81|17778.81|0
1605784840000|2020-11-19 11:20:40|17779.36|17779.36|17779.36|17779.36|17779.36|17779.36|17779.36|17779.36|0
1605784860000|2020-11-19 11:21:00|17779.08|17779.08|17778.48|17778.48|17779.08|17779.08|17777.77|17777.77|0
1605784920000|2020-11-19 11:22:00|17777.67|17777.67|17776.86|17776.86|17777.67|17777.67|17776.86|17776.86|0
1605784930000|2020-11-19 11:22:10|17775.5|17775.5|17775.1|17775.1|17775.5|17775.5|17775.1|17775.1|0
1605784950000|2020-11-19 11:22:30|17776.62|17776.62|17779.44|17779.44|17779.44|17779.44|17776.62|17776.62|0
1605784960000|2020-11-19 11:22:40|17779.9|17779.9|17779.18|17779.18|17779.9|17779.9|17779.18|17779.18|0
1605784970000|2020-11-19 11:22:50|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|17779.64|0
1605784980000|2020-11-19 11:23:00|17779.09|17779.09|17778.81|17778.81|17779.09|17779.09|17778.81|17778.81|0
1605784990000|2020-11-19 11:23:10|17773.16|17773.16|17773.56|17773.56|17773.56|17773.56|17773.16|17773.16|0
1605785010000|2020-11-19 11:23:30|17773.79|17773.79|17775.16|17775.16|17775.16|17775.16|17773.79|17773.79|0
1605785020000|2020-11-19 11:23:40|17775.94|17775.94|17775.68|17775.68|17775.94|17775.94|17775.68|17775.68|0
1605785030000|2020-11-19 11:23:50|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|0
1605785050000|2020-11-19 11:24:10|17778.1|17778.1|17778.8|17778.8|17778.8|17778.8|17778.1|17778.1|0
1605785090000|2020-11-19 11:24:50|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|0
1605785100000|2020-11-19 11:25:00|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|0
1605785110000|2020-11-19 11:25:10|17776.83|17776.83|17776.83|17776.83|17776.83|17776.83|17776.83|17776.83|0
1605785120000|2020-11-19 11:25:20|17778.25|17778.25|17778.25|17778.25|17778.25|17778.25|17778.25|17778.25|0
1605785140000|2020-11-19 11:25:40|17777.8|17777.8|17777.8|17777.8|17777.8|17777.8|17777.8|17777.8|0
1605785160000|2020-11-19 11:26:00|17777.39|17777.39|17775.97|17775.97|17777.39|17777.39|17775.97|17775.97|0
1605785170000|2020-11-19 11:26:10|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|17775.07|17775.07|0
1605785190000|2020-11-19 11:26:30|17775.07|17775.07|17775.07|17775.07|17775.07|17775.07|17775.07|17775.07|0
1605785200000|2020-11-19 11:26:40|17774.83|17774.83|17774.38|17774.38|17774.83|17774.83|17774.38|17774.38|0
1605785220000|2020-11-19 11:27:00|17771.55|17771.55|17771.55|17771.55|17771.55|17771.55|17771.55|17771.55|0
1605785240000|2020-11-19 11:27:20|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|0
1605785250000|2020-11-19 11:27:30|17773.92|17773.92|17773.92|17773.92|17773.92|17773.92|17773.92|17773.92|0
1605785270000|2020-11-19 11:27:50|17774.18|17774.18|17776.32|17776.32|17776.32|17776.32|17774.18|17774.18|0
1605785280000|2020-11-19 11:28:00|17775.8|17775.8|17775.8|17775.8|17775.8|17775.8|17775.8|17775.8|0
1605785290000|2020-11-19 11:28:10|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|0
1605785300000|2020-11-19 11:28:20|17776.21|17776.21|17776.21|17776.21|17776.92|17776.92|17776.21|17776.21|0
1605785310000|2020-11-19 11:28:30|17775.75|17775.75|17775.04|17775.04|17775.75|17775.75|17775.04|17775.04|0
1605785340000|2020-11-19 11:29:00|17774.78|17774.78|17774.26|17774.26|17774.78|17774.78|17774.26|17774.26|0
1605785350000|2020-11-19 11:29:10|17773.55|17773.55|17772.84|17772.84|17773.55|17773.55|17772.84|17772.84|0
1605785360000|2020-11-19 11:29:20|17773.55|17773.55|17773.55|17773.55|17773.55|17773.55|17773.55|17773.55|0
1605785390000|2020-11-19 11:29:50|17773.95|17773.95|17774.74|17774.74|17774.74|17774.74|17773.95|17773.95|0
1605785400000|2020-11-19 11:30:00|17774.33|17774.33|17774.33|17774.33|17774.33|17774.33|17774.33|17774.33|0
1605785430000|2020-11-19 11:30:30|17773.62|17773.62|17775.73|17775.73|17776.45|17776.45|17773.62|17773.62|0
1605785440000|2020-11-19 11:30:40|17778.56|17778.56|17778.96|17778.96|17778.96|17778.96|17778.56|17778.56|0
1605785470000|2020-11-19 11:31:10|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|0
1605785500000|2020-11-19 11:31:40|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|17775.63|0
1605785510000|2020-11-19 11:31:50|17774.92|17774.92|17770.67|17770.67|17774.92|17774.92|17770.67|17770.67|0
1605785520000|2020-11-19 11:32:00|17767.85|17767.85|17763.13|17763.13|17769.27|17769.27|17763.13|17763.13|0
1605785530000|2020-11-19 11:32:10|17761.45|17761.45|17758.38|17758.38|17761.45|17761.45|17758.38|17758.38|0
1605785550000|2020-11-19 11:32:30|17756.96|17756.96|17756.3|17756.3|17757.42|17757.42|17756.3|17756.3|0
1605785560000|2020-11-19 11:32:40|17755.39|17755.39|17755.13|17755.13|17755.39|17755.39|17755.13|17755.13|0
1605785580000|2020-11-19 11:33:00|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|0
1605785590000|2020-11-19 11:33:10|17754.6|17754.6|17754.6|17754.6|17754.6|17754.6|17754.6|17754.6|0
1605785610000|2020-11-19 11:33:30|17754.15|17754.15|17754.15|17754.15|17754.15|17754.15|17754.15|17754.15|0
1605785620000|2020-11-19 11:33:40|17754.41|17754.41|17754.41|17754.41|17754.41|17754.41|17754.41|17754.41|0
1605785630000|2020-11-19 11:33:50|17754.18|17754.18|17753.71|17753.71|17754.18|17754.18|17753.71|17753.71|0
1605785650000|2020-11-19 11:34:10|17753.94|17753.94|17754.35|17754.35|17754.35|17754.35|17753.94|17753.94|0
1605785670000|2020-11-19 11:34:30|17754.07|17754.07|17754.48|17754.48|17754.48|17754.48|17754.07|17754.07|0
1605785680000|2020-11-19 11:34:40|17755.14|17755.14|17755.42|17755.42|17755.42|17755.42|17755.14|17755.14|0
1605785690000|2020-11-19 11:34:50|17754.97|17754.97|17753.73|17753.73|17754.97|17754.97|17753.73|17753.73|0
1605785700000|2020-11-19 11:35:00|17753.21|17753.21|17753.21|17753.21|17753.21|17753.21|17753.21|17753.21|0
1605785710000|2020-11-19 11:35:10|17752.8|17752.8|17753.4|17753.4|17753.92|17753.92|17752.8|17752.8|0
1605785720000|2020-11-19 11:35:20|17752.59|17752.59|17751.68|17751.68|17752.59|17752.59|17751.68|17751.68|0
1605785730000|2020-11-19 11:35:30|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|17750.48|0
1605785740000|2020-11-19 11:35:40|17749.06|17749.06|17748.81|17748.81|17749.09|17749.09|17748.81|17748.81|0
1605785750000|2020-11-19 11:35:50|17751.64|17751.64|17751.91|17751.91|17751.91|17751.91|17751.36|17751.36|0
1605785760000|2020-11-19 11:36:00|17751.01|17751.01|17750.28|17750.28|17751.28|17751.28|17750|17750|0
1605785770000|2020-11-19 11:36:10|17750.55|17750.55|17750.38|17750.38|17750.55|17750.55|17750.1|17750.1|0
1605785780000|2020-11-19 11:36:20|17749.92|17749.92|17749.54|17749.54|17750.25|17750.25|17749.47|17749.47|0
1605785790000|2020-11-19 11:36:30|17750.45|17750.45|17753.27|17753.27|17753.27|17753.27|17750.45|17750.45|0
1605785810000|2020-11-19 11:36:50|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|0
1605785850000|2020-11-19 11:37:30|17750.9|17750.9|17754.54|17754.54|17754.54|17754.54|17750.9|17750.9|0
1605785860000|2020-11-19 11:37:40|17757.36|17757.36|17761.79|17761.79|17761.79|17761.79|17757.36|17757.36|0
1605785870000|2020-11-19 11:37:50|17762.19|17762.19|17763.29|17763.29|17763.29|17763.29|17762.19|17762.19|0
1605785880000|2020-11-19 11:38:00|17763.01|17763.01|17763.01|17763.01|17763.29|17763.29|17763.01|17763.01|0
1605785890000|2020-11-19 11:38:10|17764.34|17764.34|17764.61|17764.61|17764.61|17764.61|17764.34|17764.34|0
1605785900000|2020-11-19 11:38:20|17765.51|17765.51|17765.51|17765.51|17765.51|17765.51|17765.51|17765.51|0
1605785910000|2020-11-19 11:38:30|17765.76|17765.76|17765.76|17765.76|17765.76|17765.76|17765.76|17765.76|0
1605785930000|2020-11-19 11:38:50|17766|17766|17766|17766|17766|17766|17766|17766|0
1605785940000|2020-11-19 11:39:00|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|0
1605785950000|2020-11-19 11:39:10|17767.51|17767.51|17767.97|17767.97|17768.37|17768.37|17767.51|17767.51|0
1605785970000|2020-11-19 11:39:30|17767.72|17767.72|17767.72|17767.72|17767.72|17767.72|17767.72|17767.72|0
1605785990000|2020-11-19 11:39:50|17768.89|17768.89|17769.67|17769.67|17769.67|17769.67|17768.89|17768.89|0
1605786000000|2020-11-19 11:40:00|17770.16|17770.16|17774.25|17774.25|17774.25|17774.25|17770.16|17770.16|0
1605786010000|2020-11-19 11:40:10|17774.5|17774.5|17777.09|17777.09|17777.09|17777.09|17774.5|17774.5|0
1605786020000|2020-11-19 11:40:20|17777.37|17777.37|17772.61|17772.61|17777.37|17777.37|17772.33|17772.33|0
1605786030000|2020-11-19 11:40:30|17772.16|17772.16|17772.16|17772.16|17772.16|17772.16|17772.16|17772.16|0
1605786050000|2020-11-19 11:40:50|17771.91|17771.91|17771.91|17771.91|17771.91|17771.91|17771.91|17771.91|0
1605786060000|2020-11-19 11:41:00|17771.36|17771.36|17771.11|17771.11|17771.63|17771.63|17771.11|17771.11|0
1605786070000|2020-11-19 11:41:10|17771.44|17771.44|17771.18|17771.18|17771.44|17771.44|17771.18|17771.18|0
1605786080000|2020-11-19 11:41:20|17768.34|17768.34|17768.34|17768.34|17768.34|17768.34|17768.34|17768.34|0
1605786090000|2020-11-19 11:41:30|17768.6|17768.6|17771.43|17771.43|17771.43|17771.43|17768.6|17768.6|0
1605786100000|2020-11-19 11:41:40|17770.97|17770.97|17771.22|17771.22|17771.22|17771.22|17770.97|17770.97|0
1605786110000|2020-11-19 11:41:50|17768.4|17768.4|17768.4|17768.4|17768.4|17768.4|17768.4|17768.4|0
1605786140000|2020-11-19 11:42:20|17768.92|17768.92|17769.56|17769.56|17769.56|17769.56|17768.66|17768.66|0
1605786150000|2020-11-19 11:42:30|17768.35|17768.35|17768.35|17768.35|17768.35|17768.35|17768.35|17768.35|0
1605786160000|2020-11-19 11:42:40|17767.94|17767.94|17763|17763|17767.94|17767.94|17763|17763|0
1605786180000|2020-11-19 11:43:00|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|0
1605786210000|2020-11-19 11:43:30|17765.12|17765.12|17764.29|17764.29|17765.12|17765.12|17764.29|17764.29|0
1605786220000|2020-11-19 11:43:40|17764.57|17764.57|17766.05|17766.05|17766.05|17766.05|17764.57|17764.57|0
1605786230000|2020-11-19 11:43:50|17768.87|17768.87|17768.87|17768.87|17768.87|17768.87|17768.87|17768.87|0
1605786240000|2020-11-19 11:44:00|17769.15|17769.15|17769.15|17769.15|17769.15|17769.15|17769.15|17769.15|0
1605786250000|2020-11-19 11:44:10|17772.43|17772.43|17775.25|17775.25|17775.25|17775.25|17772.43|17772.43|0
1605786260000|2020-11-19 11:44:20|17774.54|17774.54|17774.5|17774.5|17774.76|17774.76|17774.5|17774.5|0
1605786270000|2020-11-19 11:44:30|17773.08|17773.08|17774.66|17774.66|17775.21|17775.21|17773.08|17773.08|0
1605786280000|2020-11-19 11:44:40|17774.88|17774.88|17774.88|17774.88|17774.88|17774.88|17774.88|17774.88|0
1605786290000|2020-11-19 11:44:50|17769.23|17769.23|17769.68|17769.68|17769.68|17769.68|17769.23|17769.23|0
1605786320000|2020-11-19 11:45:20|17769.96|17769.96|17769.68|17769.68|17769.96|17769.96|17769.68|17769.68|0
1605786330000|2020-11-19 11:45:30|17770.24|17770.24|17770.51|17770.51|17770.51|17770.51|17770.24|17770.24|0
1605786340000|2020-11-19 11:45:40|17767.69|17767.69|17765.02|17765.02|17767.69|17767.69|17765.02|17765.02|0
1605786350000|2020-11-19 11:45:50|17764.57|17764.57|17765.44|17765.44|17765.44|17765.44|17764.57|17764.57|0
1605786360000|2020-11-19 11:46:00|17765.84|17765.84|17765.84|17765.84|17765.84|17765.84|17765.84|17765.84|0
1605786380000|2020-11-19 11:46:20|17765.13|17765.13|17765.13|17765.13|17765.13|17765.13|17764.72|17764.72|0
1605786390000|2020-11-19 11:46:30|17762.3|17762.3|17765.13|17765.13|17765.13|17765.13|17762.3|17762.3|0
1605786410000|2020-11-19 11:46:50|17765.53|17765.53|17770.49|17770.49|17770.49|17770.49|17765.53|17765.53|0
1605786420000|2020-11-19 11:47:00|17773.32|17773.32|17773.72|17773.72|17773.72|17773.72|17773.32|17773.32|0
1605786430000|2020-11-19 11:47:10|17774.13|17774.13|17774.13|17774.13|17774.13|17774.13|17774.13|17774.13|0
1605786440000|2020-11-19 11:47:20|17771.3|17771.3|17771.3|17771.3|17771.3|17771.3|17771.3|17771.3|0
1605786450000|2020-11-19 11:47:30|17771.71|17771.71|17772.17|17772.17|17772.17|17772.17|17771.71|17771.71|0
1605786460000|2020-11-19 11:47:40|17772.57|17772.57|17772.57|17772.57|17772.57|17772.57|17772.57|17772.57|0
1605786480000|2020-11-19 11:48:00|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|17773.03|0
1605786500000|2020-11-19 11:48:20|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|0
1605786510000|2020-11-19 11:48:30|17769.94|17769.94|17769.94|17769.94|17769.94|17769.94|17769.94|17769.94|0
1605786520000|2020-11-19 11:48:40|17769.68|17769.68|17769.42|17769.42|17769.68|17769.68|17769.42|17769.42|0
1605786530000|2020-11-19 11:48:50|17768|17768|17767.59|17767.59|17768|17768|17767.36|17767.36|0
1605786560000|2020-11-19 11:49:20|17766.88|17766.88|17767.08|17767.08|17767.08|17767.08|17766.37|17766.37|0
1605786570000|2020-11-19 11:49:30|17767.49|17767.49|17766.93|17766.93|17767.49|17767.49|17766.93|17766.93|0
1605786580000|2020-11-19 11:49:40|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|17767.21|0
1605786590000|2020-11-19 11:49:50|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|0
1605786600000|2020-11-19 11:50:00|17767.75|17767.75|17766.53|17766.53|17767.75|17767.75|17766.53|17766.53|0
1605786610000|2020-11-19 11:50:10|17764.39|17764.39|17764.84|17764.84|17764.84|17764.84|17764.39|17764.39|0
1605786630000|2020-11-19 11:50:30|17765.07|17765.07|17764.88|17764.88|17765.29|17765.29|17764.88|17764.88|0
1605786660000|2020-11-19 11:51:00|17764.39|17764.39|17766.31|17766.31|17766.31|17766.31|17763.48|17763.48|0
1605786670000|2020-11-19 11:51:10|17767.52|17767.52|17767.25|17767.25|17767.52|17767.52|17767.25|17767.25|0
1605786680000|2020-11-19 11:51:20|17767.74|17767.74|17768.19|17768.19|17768.19|17768.19|17767.74|17767.74|0
1605786690000|2020-11-19 11:51:30|17768.6|17768.6|17768.6|17768.6|17768.6|17768.6|17768.6|17768.6|0
1605786720000|2020-11-19 11:52:00|17774.25|17774.25|17774.26|17774.26|17774.26|17774.26|17771.42|17771.42|0
1605786730000|2020-11-19 11:52:10|17774.79|17774.79|17773.44|17773.44|17774.79|17774.79|17771.96|17771.96|0
1605786760000|2020-11-19 11:52:40|17774.25|17774.25|17773.39|17773.39|17774.25|17774.25|17773.39|17773.39|0
1605786800000|2020-11-19 11:53:20|17775.71|17775.71|17777.98|17777.98|17777.98|17777.98|17775.71|17775.71|0
1605786810000|2020-11-19 11:53:30|17778.43|17778.43|17778.43|17778.43|17778.43|17778.43|17778.43|17778.43|0
1605786820000|2020-11-19 11:53:40|17778.71|17778.71|17779.42|17779.42|17779.42|17779.42|17778.71|17778.71|0
1605786830000|2020-11-19 11:53:50|17778.97|17778.97|17778.97|17778.97|17778.97|17778.97|17778.97|17778.97|0
1605786840000|2020-11-19 11:54:00|17776.14|17776.14|17779.75|17779.75|17779.75|17779.75|17776.14|17776.14|0
1605786860000|2020-11-19 11:54:20|17782.58|17782.58|17782.58|17782.58|17782.58|17782.58|17782.58|17782.58|0
1605786870000|2020-11-19 11:54:30|17785.4|17785.4|17785.63|17785.63|17785.63|17785.63|17785.4|17785.4|0
1605786880000|2020-11-19 11:54:40|17786.04|17786.04|17785.63|17785.63|17786.04|17786.04|17785.63|17785.63|0
1605786890000|2020-11-19 11:54:50|17785.18|17785.18|17785.18|17785.18|17785.18|17785.18|17785.18|17785.18|0
1605786910000|2020-11-19 11:55:10|17784.66|17784.66|17784.66|17784.66|17784.66|17784.66|17784.66|17784.66|0
1605786940000|2020-11-19 11:55:40|17783.95|17783.95|17784.66|17784.66|17784.66|17784.66|17783.95|17783.95|0
1605786950000|2020-11-19 11:55:50|17785.06|17785.06|17785.47|17785.47|17785.47|17785.47|17785.06|17785.06|0
1605787000000|2020-11-19 11:56:40|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|0
1605787010000|2020-11-19 11:56:50|17782.86|17782.86|17782.86|17782.86|17782.86|17782.86|17782.05|17782.05|0
1605787020000|2020-11-19 11:57:00|17783.57|17783.57|17784.69|17784.69|17784.69|17784.69|17783.57|17783.57|0
1605787030000|2020-11-19 11:57:10|17785.4|17785.4|17785.4|17785.4|17785.4|17785.4|17785.4|17785.4|0
1605787040000|2020-11-19 11:57:20|17785.92|17785.92|17788.16|17788.16|17788.16|17788.16|17785.92|17785.92|0
1605787050000|2020-11-19 11:57:30|17788.57|17788.57|17788.57|17788.57|17788.57|17788.57|17788.57|17788.57|0
1605787060000|2020-11-19 11:57:40|17788.97|17788.97|17789.23|17789.23|17789.23|17789.23|17788.97|17788.97|0
1605787070000|2020-11-19 11:57:50|17786.41|17786.41|17787.83|17787.83|17787.83|17787.83|17786.41|17786.41|0
1605787080000|2020-11-19 11:58:00|17787.42|17787.42|17787.42|17787.42|17787.42|17787.42|17787.42|17787.42|0
1605787100000|2020-11-19 11:58:20|17784.6|17784.6|17785.41|17785.41|17785.41|17785.41|17784.6|17784.6|0
1605787110000|2020-11-19 11:58:30|17785.19|17785.19|17785.19|17785.19|17785.19|17785.19|17785.19|17785.19|0
1605787120000|2020-11-19 11:58:40|17784.73|17784.73|17784.73|17784.73|17784.73|17784.73|17784.73|17784.73|0
1605787150000|2020-11-19 11:59:10|17784.28|17784.28|17785.06|17785.06|17785.06|17785.06|17784.28|17784.28|0
1605787170000|2020-11-19 11:59:30|17784.27|17784.27|17784.53|17784.53|17784.53|17784.53|17784.27|17784.27|0
1605787180000|2020-11-19 11:59:40|17784.94|17784.94|17784.94|17784.94|17785.39|17785.39|17784.94|17784.94|0
1605787190000|2020-11-19 11:59:50|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|0
1605787200000|2020-11-19 12:00:00|17788.84|17788.84|17791.85|17791.85|17791.85|17791.85|17788.84|17788.84|0
1605787210000|2020-11-19 12:00:10|17793.68|17793.68|17793.22|17793.22|17793.68|17793.68|17791.8|17791.8|0
1605787230000|2020-11-19 12:00:30|17792.82|17792.82|17793.27|17793.27|17793.27|17793.27|17792.82|17792.82|0
1605787240000|2020-11-19 12:00:40|17792.56|17792.56|17792.56|17792.56|17792.56|17792.56|17792.56|17792.56|0
1605787250000|2020-11-19 12:00:50|17792.82|17792.82|17793.08|17793.08|17793.08|17793.08|17792.82|17792.82|0
1605787260000|2020-11-19 12:01:00|17792.63|17792.63|17789.29|17789.29|17792.63|17792.63|17789.29|17789.29|0
1605787270000|2020-11-19 12:01:10|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|0
1605787280000|2020-11-19 12:01:20|17789.91|17789.91|17789.5|17789.5|17789.91|17789.91|17789.5|17789.5|0
1605787290000|2020-11-19 12:01:30|17788.46|17788.46|17788.46|17788.46|17788.46|17788.46|17788.46|17788.46|0
1605787300000|2020-11-19 12:01:40|17794.11|17794.11|17791.28|17791.28|17794.11|17794.11|17791.02|17791.02|0
1605787320000|2020-11-19 12:02:00|17788.46|17788.46|17787.94|17787.94|17788.46|17788.46|17787.94|17787.94|0
1605787330000|2020-11-19 12:02:10|17790.76|17790.76|17791.48|17791.48|17791.48|17791.48|17790.5|17790.5|0
1605787340000|2020-11-19 12:02:20|17791.88|17791.88|17791.36|17791.36|17792.15|17792.15|17791.36|17791.36|0
1605787350000|2020-11-19 12:02:30|17788.54|17788.54|17788.54|17788.54|17788.54|17788.54|17788.54|17788.54|0
1605787370000|2020-11-19 12:02:50|17788.08|17788.08|17788.54|17788.54|17788.54|17788.54|17788.08|17788.08|0
1605787380000|2020-11-19 12:03:00|17789.32|17789.32|17789.32|17789.32|17789.32|17789.32|17789.32|17789.32|0
1605787410000|2020-11-19 12:03:30|17787.9|17787.9|17784.35|17784.35|17787.9|17787.9|17784.35|17784.35|0
1605787420000|2020-11-19 12:03:40|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|0
1605787430000|2020-11-19 12:03:50|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|17780.71|0
1605787440000|2020-11-19 12:04:00|17777.89|17777.89|17777.89|17777.89|17777.89|17777.89|17777.89|17777.89|0
1605787450000|2020-11-19 12:04:10|17775.06|17775.06|17774.51|17774.51|17775.06|17775.06|17774.51|17774.51|0
1605787460000|2020-11-19 12:04:20|17774.91|17774.91|17773.58|17773.58|17774.91|17774.91|17773.58|17773.58|0
1605787470000|2020-11-19 12:04:30|17774.04|17774.04|17773.88|17773.88|17774.59|17774.59|17773.88|17773.88|0
1605787500000|2020-11-19 12:05:00|17775.9|17775.9|17776.18|17776.18|17776.59|17776.59|17775.9|17775.9|0
1605787510000|2020-11-19 12:05:10|17773.36|17773.36|17772.8|17772.8|17773.36|17773.36|17772.8|17772.8|0
1605787520000|2020-11-19 12:05:20|17769.98|17769.98|17771.34|17771.34|17771.34|17771.34|17769.98|17769.98|0
1605787560000|2020-11-19 12:06:00|17771.6|17771.6|17777.25|17777.25|17777.25|17777.25|17771.6|17771.6|0
1605787570000|2020-11-19 12:06:10|17777.66|17777.66|17777.66|17777.66|17777.66|17777.66|17777.66|17777.66|0
1605787590000|2020-11-19 12:06:30|17776.75|17776.75|17773.92|17773.92|17776.75|17776.75|17773.92|17773.92|0
1605787600000|2020-11-19 12:06:40|17771.1|17771.1|17775.54|17775.54|17775.54|17775.54|17771.1|17771.1|0
1605787610000|2020-11-19 12:06:50|17776|17776|17776|17776|17776|17776|17776|17776|0
1605787620000|2020-11-19 12:07:00|17777.42|17777.42|17776.61|17776.61|17777.42|17777.42|17776.61|17776.61|0
1605787640000|2020-11-19 12:07:20|17777.06|17777.06|17778.16|17778.16|17778.16|17778.16|17777.06|17777.06|0
1605787670000|2020-11-19 12:07:50|17775.34|17775.34|17772.51|17772.51|17775.34|17775.34|17772.51|17772.51|0
1605787700000|2020-11-19 12:08:20|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1605787710000|2020-11-19 12:08:30|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|0
1605787730000|2020-11-19 12:08:50|17763.3|17763.3|17760.85|17760.85|17763.3|17763.3|17760.23|17760.23|0
1605787740000|2020-11-19 12:09:00|17761.25|17761.25|17761.25|17761.25|17761.25|17761.25|17761.25|17761.25|0
1605787750000|2020-11-19 12:09:10|17758.43|17758.43|17759.16|17759.16|17759.16|17759.16|17758.43|17758.43|0
1605787760000|2020-11-19 12:09:20|17758.9|17758.9|17758.9|17758.9|17758.9|17758.9|17758.9|17758.9|0
1605787780000|2020-11-19 12:09:40|17761.73|17761.73|17761.73|17761.73|17761.73|17761.73|17761.73|17761.73|0
1605787790000|2020-11-19 12:09:50|17761.46|17761.46|17761.46|17761.46|17761.46|17761.46|17761.46|17761.46|0
1605787800000|2020-11-19 12:10:00|17761.74|17761.74|17761.29|17761.29|17761.74|17761.74|17761.29|17761.29|0
1605787820000|2020-11-19 12:10:20|17762|17762|17762.15|17762.15|17762.55|17762.55|17762|17762|0
1605787830000|2020-11-19 12:10:30|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|0
1605787840000|2020-11-19 12:10:40|17764.33|17764.33|17763.16|17763.16|17764.33|17764.33|17763.16|17763.16|0
1605787850000|2020-11-19 12:10:50|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|0
1605787860000|2020-11-19 12:11:00|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|0
1605787880000|2020-11-19 12:11:20|17762.71|17762.71|17762.71|17762.71|17762.71|17762.71|17762.71|17762.71|0
1605787890000|2020-11-19 12:11:30|17759.88|17759.88|17756.15|17756.15|17759.88|17759.88|17756.15|17756.15|0
1605787940000|2020-11-19 12:12:20|17757.06|17757.06|17757.06|17757.06|17757.06|17757.06|17757.06|17757.06|0
1605787970000|2020-11-19 12:12:50|17759.88|17759.88|17757.06|17757.06|17759.88|17759.88|17757.06|17757.06|0
1605787980000|2020-11-19 12:13:00|17754.23|17754.23|17754.23|17754.23|17754.23|17754.23|17754.23|17754.23|0
1605787990000|2020-11-19 12:13:10|17751.41|17751.41|17751.41|17751.41|17751.41|17751.41|17751.41|17751.41|0
1605788000000|2020-11-19 12:13:20|17751.86|17751.86|17749.04|17749.04|17751.86|17751.86|17749.04|17749.04|0
1605788010000|2020-11-19 12:13:30|17746.21|17746.21|17746.21|17746.21|17749.04|17749.04|17746.21|17746.21|0
1605788020000|2020-11-19 12:13:40|17745.5|17745.5|17740.56|17740.56|17746.21|17746.21|17740.56|17740.56|0
1605788030000|2020-11-19 12:13:50|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|0
1605788040000|2020-11-19 12:14:00|17739.48|17739.48|17742.3|17742.3|17742.3|17742.3|17739.48|17739.48|0
1605788080000|2020-11-19 12:14:40|17742.85|17742.85|17743.13|17743.13|17743.41|17743.41|17742.85|17742.85|0
1605788090000|2020-11-19 12:14:50|17743.53|17743.53|17743.81|17743.81|17743.81|17743.81|17743.53|17743.53|0
1605788110000|2020-11-19 12:15:10|17743.58|17743.58|17737.93|17737.93|17743.58|17743.58|17737.93|17737.93|0
1605788120000|2020-11-19 12:15:20|17737.7|17737.7|17737.7|17737.7|17737.7|17737.7|17737.7|17737.7|0
1605788130000|2020-11-19 12:15:30|17737.29|17737.29|17737.7|17737.7|17737.7|17737.7|17737.29|17737.29|0
1605788140000|2020-11-19 12:15:40|17738.1|17738.1|17737.63|17737.63|17738.1|17738.1|17737.63|17737.63|0
1605788160000|2020-11-19 12:16:00|17740.45|17740.45|17740.05|17740.05|17740.45|17740.45|17740.05|17740.05|0
1605788170000|2020-11-19 12:16:10|17739.34|17739.34|17739.34|17739.34|17739.34|17739.34|17739.34|17739.34|0
1605788180000|2020-11-19 12:16:20|17740.05|17740.05|17740.05|17740.05|17740.05|17740.05|17740.05|17740.05|0
1605788210000|2020-11-19 12:16:50|17742.87|17742.87|17745.44|17745.44|17745.7|17745.7|17742.87|17742.87|0
1605788220000|2020-11-19 12:17:00|17745.93|17745.93|17746.82|17746.82|17746.82|17746.82|17745.93|17745.93|0
1605788230000|2020-11-19 12:17:10|17747.54|17747.54|17746.82|17746.82|17747.54|17747.54|17746.82|17746.82|0
1605788240000|2020-11-19 12:17:20|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|17747.54|0
1605788260000|2020-11-19 12:17:40|17747.76|17747.76|17747.76|17747.76|17747.76|17747.76|17747.76|17747.76|0
1605788270000|2020-11-19 12:17:50|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|0
1605788280000|2020-11-19 12:18:00|17750.99|17750.99|17756.64|17756.64|17756.64|17756.64|17750.99|17750.99|0
1605788290000|2020-11-19 12:18:10|17756.87|17756.87|17756.87|17756.87|17756.87|17756.87|17756.87|17756.87|0
1605788320000|2020-11-19 12:18:40|17757.36|17757.36|17756.43|17756.43|17757.85|17757.85|17756.43|17756.43|0
1605788340000|2020-11-19 12:19:00|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|17756.17|0
1605788360000|2020-11-19 12:19:20|17753.34|17753.34|17753.34|17753.34|17753.34|17753.34|17753.34|17753.34|0
1605788370000|2020-11-19 12:19:30|17753.08|17753.08|17753.08|17753.08|17753.08|17753.08|17753.08|17753.08|0
1605788380000|2020-11-19 12:19:40|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|0
1605788400000|2020-11-19 12:20:00|17753.14|17753.14|17752.04|17752.04|17755.97|17755.97|17752.04|17752.04|0
1605788410000|2020-11-19 12:20:10|17754.86|17754.86|17757.69|17757.69|17757.69|17757.69|17754.86|17754.86|0
1605788430000|2020-11-19 12:20:30|17756.88|17756.88|17754.34|17754.34|17756.88|17756.88|17753.53|17753.53|0
1605788440000|2020-11-19 12:20:40|17754.74|17754.74|17758.73|17758.73|17758.73|17758.73|17754.74|17754.74|0
1605788450000|2020-11-19 12:20:50|17759.44|17759.44|17762.26|17762.26|17762.26|17762.26|17759.44|17759.44|0
1605788460000|2020-11-19 12:21:00|17762.72|17762.72|17762.72|17762.72|17762.72|17762.72|17762.72|17762.72|0
1605788470000|2020-11-19 12:21:10|17762.31|17762.31|17762.31|17762.31|17762.31|17762.31|17762.31|17762.31|0
1605788480000|2020-11-19 12:21:20|17761.85|17761.85|17758.67|17758.67|17761.85|17761.85|17758.67|17758.67|0
1605788490000|2020-11-19 12:21:30|17755.85|17755.85|17755.31|17755.31|17755.85|17755.85|17755.31|17755.31|0
1605788520000|2020-11-19 12:22:00|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|0
1605788530000|2020-11-19 12:22:10|17754.56|17754.56|17754.56|17754.56|17754.56|17754.56|17754.56|17754.56|0
1605788540000|2020-11-19 12:22:20|17754.96|17754.96|17754.96|17754.96|17754.96|17754.96|17754.96|17754.96|0
1605788550000|2020-11-19 12:22:30|17754.7|17754.7|17754.84|17754.84|17755.11|17755.11|17754.06|17754.06|0
1605788560000|2020-11-19 12:22:40|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|17754.06|0
1605788570000|2020-11-19 12:22:50|17753.35|17753.35|17754.06|17754.06|17754.06|17754.06|17753.35|17753.35|0
1605788580000|2020-11-19 12:23:00|17753.35|17753.35|17753.35|17753.35|17753.35|17753.35|17753.35|17753.35|0
1605788590000|2020-11-19 12:23:10|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|0
1605788600000|2020-11-19 12:23:20|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|0
1605788640000|2020-11-19 12:24:00|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|0
1605788650000|2020-11-19 12:24:10|17757.44|17757.44|17760.26|17760.26|17760.26|17760.26|17757.44|17757.44|0
1605788670000|2020-11-19 12:24:30|17757.44|17757.44|17757.44|17757.44|17757.44|17757.44|17757.44|17757.44|0
1605788680000|2020-11-19 12:24:40|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|0
1605788690000|2020-11-19 12:24:50|17757.74|17757.74|17757.74|17757.74|17757.74|17757.74|17757.74|17757.74|0
1605788700000|2020-11-19 12:25:00|17758.79|17758.79|17758.79|17758.79|17758.79|17758.79|17758.79|17758.79|0
1605788720000|2020-11-19 12:25:20|17759.57|17759.57|17759.57|17759.57|17759.57|17759.57|17759.57|17759.57|0
1605788730000|2020-11-19 12:25:30|17756.75|17756.75|17756.75|17756.75|17756.75|17756.75|17756.75|17756.75|0
1605788740000|2020-11-19 12:25:40|17757.01|17757.01|17756.76|17756.76|17757.01|17757.01|17756.76|17756.76|0
1605788760000|2020-11-19 12:26:00|17757.22|17757.22|17758.53|17758.53|17758.53|17758.53|17757.22|17757.22|0
1605788770000|2020-11-19 12:26:10|17758.99|17758.99|17761.82|17761.82|17761.82|17761.82|17758.99|17758.99|0
1605788780000|2020-11-19 12:26:20|17764.64|17764.64|17763.78|17763.78|17764.64|17764.64|17763.78|17763.78|0
1605788800000|2020-11-19 12:26:40|17763.54|17763.54|17763.54|17763.54|17763.54|17763.54|17763.54|17763.54|0
1605788810000|2020-11-19 12:26:50|17763.94|17763.94|17763.94|17763.94|17763.94|17763.94|17763.94|17763.94|0
1605788850000|2020-11-19 12:27:30|17764.39|17764.39|17762.92|17762.92|17764.39|17764.39|17762.92|17762.92|0
1605788860000|2020-11-19 12:27:40|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|0
1605788880000|2020-11-19 12:28:00|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|0
1605788890000|2020-11-19 12:28:10|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|0
1605788910000|2020-11-19 12:28:30|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|0
1605788930000|2020-11-19 12:28:50|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17764.58|17764.58|0
1605788940000|2020-11-19 12:29:00|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|0
1605788950000|2020-11-19 12:29:10|17768.33|17768.33|17770.4|17770.4|17770.4|17770.4|17768.33|17768.33|0
1605788960000|2020-11-19 12:29:20|17770.81|17770.81|17771.21|17771.21|17771.21|17771.21|17770.81|17770.81|0
1605788980000|2020-11-19 12:29:40|17772.63|17772.63|17778.04|17778.04|17778.04|17778.04|17772.63|17772.63|0
1605788990000|2020-11-19 12:29:50|17777.33|17777.33|17777.82|17777.82|17777.82|17777.82|17777.33|17777.33|0
1605789000000|2020-11-19 12:30:00|17778.35|17778.35|17777.91|17777.91|17778.61|17778.61|17777.91|17777.91|0
1605789050000|2020-11-19 12:30:50|17778.19|17778.19|17778.19|17778.19|17778.19|17778.19|17778.19|17778.19|0
1605789060000|2020-11-19 12:31:00|17777.73|17777.73|17777.88|17777.88|17778.28|17778.28|17777.73|17777.73|0
1605789070000|2020-11-19 12:31:10|17778.28|17778.28|17778.28|17778.28|17778.28|17778.28|17778.28|17778.28|0
1605789090000|2020-11-19 12:31:30|17778.56|17778.56|17778.56|17778.56|17778.56|17778.56|17778.56|17778.56|0
1605789100000|2020-11-19 12:31:40|17778.96|17778.96|17778.96|17778.96|17778.96|17778.96|17778.96|17778.96|0
1605789110000|2020-11-19 12:31:50|17779.67|17779.67|17782.5|17782.5|17782.5|17782.5|17779.67|17779.67|0
1605789120000|2020-11-19 12:32:00|17783.19|17783.19|17783.42|17783.42|17783.42|17783.42|17783.19|17783.19|0
1605789150000|2020-11-19 12:32:30|17784.33|17784.33|17787.02|17787.02|17787.02|17787.02|17784.33|17784.33|0
1605789160000|2020-11-19 12:32:40|17789.84|17789.84|17789.84|17789.84|17789.84|17789.84|17789.84|17789.84|0
1605789180000|2020-11-19 12:33:00|17790.25|17790.25|17790.65|17790.65|17790.65|17790.65|17790.25|17790.25|0
1605789190000|2020-11-19 12:33:10|17791.11|17791.11|17791.56|17791.56|17791.56|17791.56|17791.11|17791.11|0
1605789200000|2020-11-19 12:33:20|17791.15|17791.15|17791.15|17791.15|17791.15|17791.15|17791.15|17791.15|0
1605789210000|2020-11-19 12:33:30|17790.88|17790.88|17790.88|17790.88|17790.88|17790.88|17790.88|17790.88|0
1605789220000|2020-11-19 12:33:40|17791.1|17791.1|17791.1|17791.1|17791.1|17791.1|17790.65|17790.65|0
1605789230000|2020-11-19 12:33:50|17791.55|17791.55|17791.55|17791.55|17791.55|17791.55|17791.55|17791.55|0
1605789240000|2020-11-19 12:34:00|17791.81|17791.81|17791.81|17791.81|17791.81|17791.81|17788.98|17788.98|0
1605789250000|2020-11-19 12:34:10|17792.52|17792.52|17793.63|17793.63|17793.63|17793.63|17792.52|17792.52|0
1605789270000|2020-11-19 12:34:30|17794.68|17794.68|17794.27|17794.27|17794.68|17794.68|17794.27|17794.27|0
1605789280000|2020-11-19 12:34:40|17794.38|17794.38|17794.38|17794.38|17794.38|17794.38|17794.38|17794.38|0
1605789310000|2020-11-19 12:35:10|17791.56|17791.56|17794.38|17794.38|17794.38|17794.38|17791.56|17791.56|0
1605789330000|2020-11-19 12:35:30|17794.79|17794.79|17794.79|17794.79|17794.79|17794.79|17794.79|17794.79|0
1605789340000|2020-11-19 12:35:40|17794.08|17794.08|17792.85|17792.85|17794.08|17794.08|17792.85|17792.85|0
1605789360000|2020-11-19 12:36:00|17792.13|17792.13|17792.13|17792.13|17792.13|17792.13|17792.13|17792.13|0
1605789370000|2020-11-19 12:36:10|17791.68|17791.68|17794.05|17794.05|17796.88|17796.88|17791.23|17791.23|0
1605789380000|2020-11-19 12:36:20|17791.23|17791.23|17788.14|17788.14|17791.23|17791.23|17788.14|17788.14|0
1605789410000|2020-11-19 12:36:50|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|0
1605789440000|2020-11-19 12:37:20|17787.64|17787.64|17787.64|17787.64|17787.64|17787.64|17787.64|17787.64|0
1605789460000|2020-11-19 12:37:40|17787.23|17787.23|17786.31|17786.31|17787.23|17787.23|17786.31|17786.31|0
1605789470000|2020-11-19 12:37:50|17785.9|17785.9|17785.9|17785.9|17785.9|17785.9|17785.9|17785.9|0
1605789480000|2020-11-19 12:38:00|17788.73|17788.73|17788.73|17788.73|17788.73|17788.73|17788.73|17788.73|0
1605789490000|2020-11-19 12:38:10|17788.02|17788.02|17788.02|17788.02|17788.02|17788.02|17788.02|17788.02|0
1605789500000|2020-11-19 12:38:20|17787.74|17787.74|17785.43|17785.43|17787.74|17787.74|17785.43|17785.43|0
1605789510000|2020-11-19 12:38:30|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|0
1605789520000|2020-11-19 12:38:40|17785.44|17785.44|17789.92|17789.92|17790.17|17790.17|17785.44|17785.44|0
1605789530000|2020-11-19 12:38:50|17787.1|17787.1|17787.1|17787.1|17787.1|17787.1|17787.1|17787.1|0
1605789550000|2020-11-19 12:39:10|17784.27|17784.27|17783.56|17783.56|17784.27|17784.27|17783.56|17783.56|0
1605789560000|2020-11-19 12:39:20|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|0
1605789570000|2020-11-19 12:39:30|17782.4|17782.4|17782.4|17782.4|17785.22|17785.22|17782.4|17782.4|0
1605789600000|2020-11-19 12:40:00|17781.71|17781.71|17781.71|17781.71|17781.71|17781.71|17781.71|17781.71|0
1605789610000|2020-11-19 12:40:10|17780.99|17780.99|17779.84|17779.84|17780.99|17780.99|17779.84|17779.84|0
1605789620000|2020-11-19 12:40:20|17782.67|17782.67|17784.71|17784.71|17785.49|17785.49|17782.67|17782.67|0
1605789630000|2020-11-19 12:40:30|17783.8|17783.8|17783.55|17783.55|17783.8|17783.8|17783.55|17783.55|0
1605789640000|2020-11-19 12:40:40|17784.07|17784.07|17784.07|17784.07|17784.07|17784.07|17784.07|17784.07|0
1605789660000|2020-11-19 12:41:00|17784.78|17784.78|17784.78|17784.78|17784.78|17784.78|17784.78|17784.78|0
1605789670000|2020-11-19 12:41:10|17787.6|17787.6|17787.6|17787.6|17787.6|17787.6|17787.6|17787.6|0
1605789680000|2020-11-19 12:41:20|17787.05|17787.05|17785.63|17785.63|17787.05|17787.05|17785.63|17785.63|0
1605789690000|2020-11-19 12:41:30|17784.92|17784.92|17784.92|17784.92|17784.92|17784.92|17784.92|17784.92|0
1605789700000|2020-11-19 12:41:40|17785.25|17785.25|17785.25|17785.25|17785.25|17785.25|17785.25|17785.25|0
1605789710000|2020-11-19 12:41:50|17785.36|17785.36|17785.36|17785.36|17785.36|17785.36|17785.36|17785.36|0
1605789720000|2020-11-19 12:42:00|17785.62|17785.62|17785.62|17785.62|17785.62|17785.62|17785.62|17785.62|0
1605789740000|2020-11-19 12:42:20|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|0
1605789770000|2020-11-19 12:42:50|17786.07|17786.07|17786.07|17786.07|17786.07|17786.07|17786.07|17786.07|0
1605789790000|2020-11-19 12:43:10|17786.78|17786.78|17786.78|17786.78|17786.78|17786.78|17786.78|17786.78|0
1605789800000|2020-11-19 12:43:20|17789.6|17789.6|17789.34|17789.34|17789.6|17789.6|17789.34|17789.34|0
1605789810000|2020-11-19 12:43:30|17789.08|17789.08|17789.08|17789.08|17789.08|17789.08|17789.08|17789.08|0
1605789830000|2020-11-19 12:43:50|17789.49|17789.49|17790.01|17790.01|17790.01|17790.01|17789.49|17789.49|0
1605789840000|2020-11-19 12:44:00|17789.3|17789.3|17790.01|17790.01|17790.01|17790.01|17789.3|17789.3|0
1605789870000|2020-11-19 12:44:30|17788.59|17788.59|17790.01|17790.01|17790.01|17790.01|17788.59|17788.59|0
1605789900000|2020-11-19 12:45:00|17787.18|17787.18|17785.37|17785.37|17787.18|17787.18|17785.37|17785.37|0
1605789910000|2020-11-19 12:45:10|17782.55|17782.55|17785.37|17785.37|17785.37|17785.37|17782.55|17782.55|0
1605789920000|2020-11-19 12:45:20|17784.97|17784.97|17783.14|17783.14|17784.97|17784.97|17783.14|17783.14|0
1605789930000|2020-11-19 12:45:30|17782.37|17782.37|17782.1|17782.1|17782.37|17782.37|17782.1|17782.1|0
1605789940000|2020-11-19 12:45:40|17778.69|17778.69|17779.52|17779.52|17779.52|17779.52|17778.69|17778.69|0
1605789950000|2020-11-19 12:45:50|17779.8|17779.8|17781.48|17781.48|17781.48|17781.48|17779.8|17779.8|0
1605789960000|2020-11-19 12:46:00|17784.31|17784.31|17784.31|17784.31|17784.31|17784.31|17784.31|17784.31|0
1605789970000|2020-11-19 12:46:10|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|0
1605789980000|2020-11-19 12:46:20|17784.35|17784.35|17784.35|17784.35|17784.35|17784.35|17784.35|17784.35|0
1605789990000|2020-11-19 12:46:30|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|0
1605790000000|2020-11-19 12:46:40|17784.61|17784.61|17784.61|17784.61|17784.61|17784.61|17784.61|17784.61|0
1605790050000|2020-11-19 12:47:30|17784.87|17784.87|17784.87|17784.87|17784.87|17784.87|17784.87|17784.87|0
1605790060000|2020-11-19 12:47:40|17782.04|17782.04|17782.58|17782.58|17782.58|17782.58|17782.04|17782.04|0
1605790070000|2020-11-19 12:47:50|17779.76|17779.76|17779.76|17779.76|17779.76|17779.76|17779.76|17779.76|0
1605790090000|2020-11-19 12:48:10|17782.58|17782.58|17779.76|17779.76|17782.58|17782.58|17779.76|17779.76|0
1605790100000|2020-11-19 12:48:20|17779.3|17779.3|17778.85|17778.85|17779.3|17779.3|17778.85|17778.85|0
1605790110000|2020-11-19 12:48:30|17776.02|17776.02|17776.3|17776.3|17776.3|17776.3|17776.02|17776.02|0
1605790130000|2020-11-19 12:48:50|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|0
1605790140000|2020-11-19 12:49:00|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|17777.42|0
1605790150000|2020-11-19 12:49:10|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|17777.01|0
1605790160000|2020-11-19 12:49:20|17776.3|17776.3|17777.01|17777.01|17777.01|17777.01|17776.3|17776.3|0
1605790180000|2020-11-19 12:49:40|17777.27|17777.27|17777.27|17777.27|17777.27|17777.27|17777.27|17777.27|0
1605790200000|2020-11-19 12:50:00|17776.75|17776.75|17778.05|17778.05|17778.76|17778.76|17775.94|17775.94|0
1605790220000|2020-11-19 12:50:20|17777.14|17777.14|17777.4|17777.4|17777.4|17777.4|17777.14|17777.14|0
1605790260000|2020-11-19 12:51:00|17777.86|17777.86|17780.16|17780.16|17780.16|17780.16|17777.34|17777.34|0
1605790270000|2020-11-19 12:51:10|17779.91|17779.91|17779.91|17779.91|17779.91|17779.91|17779.91|17779.91|0
1605790280000|2020-11-19 12:51:20|17780.15|17780.15|17780.15|17780.15|17780.15|17780.15|17780.15|17780.15|0
1605790300000|2020-11-19 12:51:40|17777.82|17777.82|17780.65|17780.65|17780.65|17780.65|17777.82|17777.82|0
1605790320000|2020-11-19 12:52:00|17783.47|17783.47|17784.18|17784.18|17784.18|17784.18|17783.47|17783.47|0
1605790330000|2020-11-19 12:52:10|17784.46|17784.46|17784.46|17784.46|17784.46|17784.46|17784.46|17784.46|0
1605790340000|2020-11-19 12:52:20|17784.87|17784.87|17786.69|17786.69|17786.69|17786.69|17784.87|17784.87|0
1605790360000|2020-11-19 12:52:40|17786.97|17786.97|17787.87|17787.87|17787.87|17787.87|17786.97|17786.97|0
1605790370000|2020-11-19 12:52:50|17788.15|17788.15|17787.91|17787.91|17788.15|17788.15|17787.63|17787.63|0
1605790400000|2020-11-19 12:53:20|17788.36|17788.36|17783.11|17783.11|17788.36|17788.36|17782.71|17782.71|0
1605790420000|2020-11-19 12:53:40|17785.94|17785.94|17785.94|17785.94|17785.94|17785.94|17785.94|17785.94|0
1605790450000|2020-11-19 12:54:10|17788.76|17788.76|17791.59|17791.59|17791.59|17791.59|17788.76|17788.76|0
1605790480000|2020-11-19 12:54:40|17791.83|17791.83|17792.62|17792.62|17792.62|17792.62|17791.83|17791.83|0
1605790520000|2020-11-19 12:55:20|17793.02|17793.02|17793.02|17793.02|17793.02|17793.02|17793.02|17793.02|0
1605790530000|2020-11-19 12:55:30|17795.85|17795.85|17798.91|17798.91|17799.14|17799.14|17795.85|17795.85|0
1605790540000|2020-11-19 12:55:40|17798.66|17798.66|17798.17|17798.17|17798.66|17798.66|17798.17|17798.17|0
1605790560000|2020-11-19 12:56:00|17797.76|17797.76|17796.1|17796.1|17797.76|17797.76|17793.27|17793.27|0
1605790580000|2020-11-19 12:56:20|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|0
1605790590000|2020-11-19 12:56:30|17794.4|17794.4|17794.4|17794.4|17794.4|17794.4|17794.4|17794.4|0
1605790610000|2020-11-19 12:56:50|17797.23|17797.23|17797.23|17797.23|17800.05|17800.05|17797.23|17797.23|0
1605790650000|2020-11-19 12:57:30|17797.5|17797.5|17797.5|17797.5|17797.5|17797.5|17797.5|17797.5|0
1605790670000|2020-11-19 12:57:50|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|0
1605790680000|2020-11-19 12:58:00|17803.15|17803.15|17805.98|17805.98|17805.98|17805.98|17803.15|17803.15|0
1605790690000|2020-11-19 12:58:10|17808.8|17808.8|17808.8|17808.8|17808.8|17808.8|17808.8|17808.8|0
1605790710000|2020-11-19 12:58:30|17809.71|17809.71|17814.48|17814.48|17814.75|17814.75|17809.71|17809.71|0
1605790720000|2020-11-19 12:58:40|17815.19|17815.19|17816.61|17816.61|17816.61|17816.61|17815.19|17815.19|0
1605790730000|2020-11-19 12:58:50|17817.01|17817.01|17814.19|17814.19|17817.42|17817.42|17811.77|17811.77|0
1605790740000|2020-11-19 12:59:00|17813.48|17813.48|17819.65|17819.65|17819.91|17819.91|17813.48|17813.48|0
1605790750000|2020-11-19 12:59:10|17819.39|17819.39|17818.61|17818.61|17819.39|17819.39|17818.61|17818.61|0
1605790760000|2020-11-19 12:59:20|17821.43|17821.43|17820.98|17820.98|17821.43|17821.43|17820.98|17820.98|0
1605790780000|2020-11-19 12:59:40|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|17820.52|0
1605790790000|2020-11-19 12:59:50|17819.1|17819.1|17816.51|17816.51|17819.1|17819.1|17816.23|17816.23|0
1605790810000|2020-11-19 13:00:10|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|0
1605790820000|2020-11-19 13:00:20|17817.06|17817.06|17817.06|17817.06|17817.06|17817.06|17817.06|17817.06|0
1605790830000|2020-11-19 13:00:30|17816.25|17816.25|17816.25|17816.25|17816.25|17816.25|17816.25|17816.25|0
1605790840000|2020-11-19 13:00:40|17815.54|17815.54|17812.72|17812.72|17815.54|17815.54|17812.72|17812.72|0
1605790850000|2020-11-19 13:00:50|17813.21|17813.21|17814.17|17814.17|17814.17|17814.17|17813.21|17813.21|0
1605790860000|2020-11-19 13:01:00|17813.76|17813.76|17816.59|17816.59|17816.59|17816.59|17813.76|17813.76|0
1605790870000|2020-11-19 13:01:10|17816.09|17816.09|17816.19|17816.19|17816.5|17816.5|17815.79|17815.79|0
1605790880000|2020-11-19 13:01:20|17816.9|17816.9|17816.9|17816.9|17816.9|17816.9|17816.9|17816.9|0
1605790890000|2020-11-19 13:01:30|17817.31|17817.31|17818.47|17818.47|17818.47|17818.47|17817.31|17817.31|0
1605790910000|2020-11-19 13:01:50|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|0
1605790920000|2020-11-19 13:02:00|17815.4|17815.4|17815|17815|17815.4|17815.4|17814.59|17814.59|0
1605790930000|2020-11-19 13:02:10|17815.55|17815.55|17818.37|17818.37|17818.37|17818.37|17815.55|17815.55|0
1605790940000|2020-11-19 13:02:20|17818.65|17818.65|17818.65|17818.65|17818.65|17818.65|17818.65|17818.65|0
1605790950000|2020-11-19 13:02:30|17818.2|17818.2|17817.74|17817.74|17818.2|17818.2|17817.74|17817.74|0
1605790960000|2020-11-19 13:02:40|17818.15|17818.15|17816|17816|17818.15|17818.15|17816|17816|0
1605790970000|2020-11-19 13:02:50|17815.21|17815.21|17815.21|17815.21|17815.21|17815.21|17815.21|17815.21|0
1605790980000|2020-11-19 13:03:00|17818.04|17818.04|17817.11|17817.11|17818.04|17818.04|17817.11|17817.11|0
1605791000000|2020-11-19 13:03:20|17816.4|17816.4|17817.11|17817.11|17817.11|17817.11|17816.4|17816.4|0
1605791010000|2020-11-19 13:03:30|17816.29|17816.29|17816.29|17816.29|17816.29|17816.29|17816.29|17816.29|0
1605791020000|2020-11-19 13:03:40|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|0
1605791030000|2020-11-19 13:03:50|17819.82|17819.82|17822.65|17822.65|17822.65|17822.65|17819.82|17819.82|0
1605791040000|2020-11-19 13:04:00|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|17823.36|0
1605791050000|2020-11-19 13:04:10|17823.82|17823.82|17823.59|17823.59|17823.82|17823.82|17823.59|17823.59|0
1605791060000|2020-11-19 13:04:20|17822.78|17822.78|17822.78|17822.78|17822.78|17822.78|17822.78|17822.78|0
1605791070000|2020-11-19 13:04:30|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|17822.32|0
1605791080000|2020-11-19 13:04:40|17823.03|17823.03|17823.03|17823.03|17823.03|17823.03|17823.03|17823.03|0
1605791090000|2020-11-19 13:04:50|17822.92|17822.92|17823.51|17823.51|17823.51|17823.51|17822.7|17822.7|0
1605791100000|2020-11-19 13:05:00|17823.06|17823.06|17825.88|17825.88|17825.88|17825.88|17823.06|17823.06|0
1605791110000|2020-11-19 13:05:10|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|0
1605791120000|2020-11-19 13:05:20|17831.53|17831.53|17830.8|17830.8|17831.53|17831.53|17830.8|17830.8|0
1605791130000|2020-11-19 13:05:30|17830.34|17830.34|17827.49|17827.49|17830.34|17830.34|17827|17827|0
1605791140000|2020-11-19 13:05:40|17827.08|17827.08|17823.55|17823.55|17827.08|17827.08|17823.55|17823.55|0
1605791160000|2020-11-19 13:06:00|17826.37|17826.37|17828.92|17828.92|17829.2|17829.2|17826.37|17826.37|0
1605791170000|2020-11-19 13:06:10|17828.47|17828.47|17828.47|17828.47|17828.47|17828.47|17828.47|17828.47|0
1605791180000|2020-11-19 13:06:20|17831.29|17831.29|17830.48|17830.48|17831.29|17831.29|17830.48|17830.48|0
1605791200000|2020-11-19 13:06:40|17829.06|17829.06|17828.57|17828.57|17829.06|17829.06|17828.57|17828.57|0
1605791210000|2020-11-19 13:06:50|17828.97|17828.97|17828.07|17828.07|17828.97|17828.97|17828.07|17828.07|0
1605791220000|2020-11-19 13:07:00|17830.89|17830.89|17830.89|17830.89|17830.89|17830.89|17828.07|17828.07|0
1605791250000|2020-11-19 13:07:30|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|0
1605791260000|2020-11-19 13:07:40|17831.75|17831.75|17832.16|17832.16|17832.16|17832.16|17831.75|17831.75|0
1605791270000|2020-11-19 13:07:50|17831.67|17831.67|17831.67|17831.67|17831.67|17831.67|17831.67|17831.67|0
1605791280000|2020-11-19 13:08:00|17831.91|17831.91|17831.23|17831.23|17831.91|17831.91|17831.23|17831.23|0
1605791290000|2020-11-19 13:08:10|17831.48|17831.48|17831.48|17831.48|17831.48|17831.48|17831.48|17831.48|0
1605791300000|2020-11-19 13:08:20|17834.3|17834.3|17834.3|17834.3|17834.3|17834.3|17834.3|17834.3|0
1605791320000|2020-11-19 13:08:40|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|17834.75|0
1605791330000|2020-11-19 13:08:50|17837.58|17837.58|17837.58|17837.58|17837.58|17837.58|17837.58|17837.58|0
1605791340000|2020-11-19 13:09:00|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|17838.13|0
1605791360000|2020-11-19 13:09:20|17840.96|17840.96|17840.46|17840.46|17841.77|17841.77|17840.46|17840.46|0
1605791370000|2020-11-19 13:09:30|17837.64|17837.64|17837.64|17837.64|17837.64|17837.64|17837.64|17837.64|0
1605791380000|2020-11-19 13:09:40|17838.04|17838.04|17838.49|17838.49|17838.49|17838.49|17838.04|17838.04|0
1605791390000|2020-11-19 13:09:50|17841.32|17841.32|17841.72|17841.72|17841.72|17841.72|17841.32|17841.32|0
1605791400000|2020-11-19 13:10:00|17842|17842|17842|17842|17842.41|17842.41|17842|17842|0
1605791410000|2020-11-19 13:10:10|17842.71|17842.71|17840.6|17840.6|17843.16|17843.16|17840.34|17840.34|0
1605791420000|2020-11-19 13:10:20|17841.31|17841.31|17838.94|17838.94|17841.31|17841.31|17838.49|17838.49|0
1605791430000|2020-11-19 13:10:30|17836.11|17836.11|17836.11|17836.11|17836.11|17836.11|17836.11|17836.11|0
1605791440000|2020-11-19 13:10:40|17836.92|17836.92|17836.92|17836.92|17836.92|17836.92|17836.92|17836.92|0
1605791500000|2020-11-19 13:11:40|17836.4|17836.4|17836.4|17836.4|17836.4|17836.4|17836.4|17836.4|0
1605791510000|2020-11-19 13:11:50|17836.14|17836.14|17839.37|17839.37|17839.37|17839.37|17836.14|17836.14|0
1605791520000|2020-11-19 13:12:00|17838.91|17838.91|17837.87|17837.87|17838.91|17838.91|17837.34|17837.34|0
1605791540000|2020-11-19 13:12:20|17838.58|17838.58|17835.75|17835.75|17838.58|17838.58|17835.75|17835.75|0
1605791550000|2020-11-19 13:12:30|17832.93|17832.93|17832.93|17832.93|17832.93|17832.93|17832.93|17832.93|0
1605791560000|2020-11-19 13:12:40|17830.1|17830.1|17830.1|17830.1|17830.1|17830.1|17830.1|17830.1|0
1605791570000|2020-11-19 13:12:50|17829.85|17829.85|17829.85|17829.85|17829.85|17829.85|17829.85|17829.85|0
1605791580000|2020-11-19 13:13:00|17832.67|17832.67|17835.75|17835.75|17835.75|17835.75|17832.67|17832.67|0
1605791620000|2020-11-19 13:13:40|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1605791630000|2020-11-19 13:13:50|17838.35|17838.35|17836.07|17836.07|17838.35|17838.35|17836.07|17836.07|0
1605791640000|2020-11-19 13:14:00|17835.36|17835.36|17834.96|17834.96|17835.36|17835.36|17834.96|17834.96|0
1605791650000|2020-11-19 13:14:10|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|0
1605791660000|2020-11-19 13:14:20|17832.94|17832.94|17833.75|17833.75|17833.75|17833.75|17832.94|17832.94|0
1605791690000|2020-11-19 13:14:50|17834|17834|17834|17834|17834|17834|17834|17834|0
1605791730000|2020-11-19 13:15:30|17832.26|17832.26|17830.88|17830.88|17832.26|17832.26|17830.88|17830.88|0
1605791760000|2020-11-19 13:16:00|17830.63|17830.63|17830.63|17830.63|17830.63|17830.63|17830.63|17830.63|0
1605791770000|2020-11-19 13:16:10|17827.8|17827.8|17828.51|17828.51|17828.51|17828.51|17827.8|17827.8|0
1605791780000|2020-11-19 13:16:20|17828.24|17828.24|17829.44|17829.44|17829.44|17829.44|17827.3|17827.3|0
1605791790000|2020-11-19 13:16:30|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|17829.89|0
1605791800000|2020-11-19 13:16:40|17829.48|17829.48|17829.48|17829.48|17829.48|17829.48|17829.48|17829.48|0
1605791820000|2020-11-19 13:17:00|17826.66|17826.66|17823.83|17823.83|17826.66|17826.66|17823.83|17823.83|0
1605791830000|2020-11-19 13:17:10|17824.62|17824.62|17825.4|17825.4|17825.4|17825.4|17824.62|17824.62|0
1605791840000|2020-11-19 13:17:20|17825.17|17825.17|17828.71|17828.71|17828.71|17828.71|17825.17|17825.17|0
1605791850000|2020-11-19 13:17:30|17829.61|17829.61|17830.52|17830.52|17830.52|17830.52|17829.61|17829.61|0
1605791860000|2020-11-19 13:17:40|17831.21|17831.21|17831.21|17831.21|17831.21|17831.21|17831.21|17831.21|0
1605791890000|2020-11-19 13:18:10|17834.04|17834.04|17836.34|17836.34|17836.74|17836.74|17834.04|17834.04|0
1605791900000|2020-11-19 13:18:20|17837.05|17837.05|17837.45|17837.45|17837.45|17837.45|17837.05|17837.05|0
1605791920000|2020-11-19 13:18:40|17838.16|17838.16|17838.16|17838.16|17838.16|17838.16|17838.16|17838.16|0
1605791930000|2020-11-19 13:18:50|17838.69|17838.69|17838.8|17838.8|17838.8|17838.8|17838.69|17838.69|0
1605791940000|2020-11-19 13:19:00|17838.34|17838.34|17836.23|17836.23|17838.34|17838.34|17836.23|17836.23|0
1605791950000|2020-11-19 13:19:10|17835.96|17835.96|17834.98|17834.98|17836.24|17836.24|17834.98|17834.98|0
1605791960000|2020-11-19 13:19:20|17834.75|17834.75|17840.4|17840.4|17840.4|17840.4|17834.75|17834.75|0
1605791970000|2020-11-19 13:19:30|17843.22|17843.22|17846.05|17846.05|17846.05|17846.05|17843.22|17843.22|0
1605792000000|2020-11-19 13:20:00|17845.81|17845.81|17845.81|17845.81|17845.81|17845.81|17845.81|17845.81|0
1605792020000|2020-11-19 13:20:20|17844.91|17844.91|17844.91|17844.91|17844.91|17844.91|17844.91|17844.91|0
1605792030000|2020-11-19 13:20:30|17844.65|17844.65|17844.65|17844.65|17844.65|17844.65|17844.65|17844.65|0
1605792040000|2020-11-19 13:20:40|17844.24|17844.24|17844.24|17844.24|17844.24|17844.24|17844.24|17844.24|0
1605792060000|2020-11-19 13:21:00|17843.55|17843.55|17843.78|17843.78|17843.78|17843.78|17843.55|17843.55|0
1605792080000|2020-11-19 13:21:20|17843.52|17843.52|17843.52|17843.52|17843.52|17843.52|17843.52|17843.52|0
1605792100000|2020-11-19 13:21:40|17842.74|17842.74|17842.49|17842.49|17842.74|17842.74|17842.49|17842.49|0
1605792110000|2020-11-19 13:21:50|17841.33|17841.33|17841.33|17841.33|17841.33|17841.33|17841.33|17841.33|0
1605792130000|2020-11-19 13:22:10|17840.52|17840.52|17840.82|17840.82|17840.93|17840.93|17838.1|17838.1|0
1605792140000|2020-11-19 13:22:20|17843.64|17843.64|17843.64|17843.64|17843.64|17843.64|17843.64|17843.64|0
1605792150000|2020-11-19 13:22:30|17844.05|17844.05|17843.8|17843.8|17844.05|17844.05|17843.8|17843.8|0
1605792170000|2020-11-19 13:22:50|17842.99|17842.99|17843.39|17843.39|17843.39|17843.39|17842.99|17842.99|0
1605792190000|2020-11-19 13:23:10|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|0
1605792210000|2020-11-19 13:23:30|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|17846.62|0
1605792220000|2020-11-19 13:23:40|17847.03|17847.03|17847.03|17847.03|17847.03|17847.03|17847.03|17847.03|0
1605792240000|2020-11-19 13:24:00|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|0
1605792270000|2020-11-19 13:24:30|17845.98|17845.98|17849.08|17849.08|17849.08|17849.08|17845.98|17845.98|0
1605792290000|2020-11-19 13:24:50|17848.82|17848.82|17848.36|17848.36|17848.82|17848.82|17848.36|17848.36|0
1605792300000|2020-11-19 13:25:00|17849.08|17849.08|17854.84|17854.84|17854.84|17854.84|17849.08|17849.08|0
1605792310000|2020-11-19 13:25:10|17855.33|17855.33|17855.33|17855.33|17855.33|17855.33|17855.33|17855.33|0
1605792330000|2020-11-19 13:25:30|17858.15|17858.15|17864.06|17864.06|17864.06|17864.06|17858.15|17858.15|0
1605792340000|2020-11-19 13:25:40|17864.77|17864.77|17863.72|17863.72|17865.24|17865.24|17863.72|17863.72|0
1605792350000|2020-11-19 13:25:50|17864.43|17864.43|17864.98|17864.98|17864.98|17864.98|17864.43|17864.43|0
1605792360000|2020-11-19 13:26:00|17867.81|17867.81|17867.35|17867.35|17867.81|17867.81|17867.35|17867.35|0
1605792370000|2020-11-19 13:26:10|17865.93|17865.93|17863.11|17863.11|17865.93|17865.93|17863.11|17863.11|0
1605792380000|2020-11-19 13:26:20|17862.85|17862.85|17862.85|17862.85|17862.85|17862.85|17862.85|17862.85|0
1605792390000|2020-11-19 13:26:30|17862.45|17862.45|17859.53|17859.53|17862.45|17862.45|17858.82|17858.82|0
1605792420000|2020-11-19 13:27:00|17856.71|17856.71|17855.88|17855.88|17856.71|17856.71|17855.88|17855.88|0
1605792460000|2020-11-19 13:27:40|17856.28|17856.28|17850.63|17850.63|17856.28|17856.28|17850.63|17850.63|0
1605792490000|2020-11-19 13:28:10|17850.18|17850.18|17850.18|17850.18|17850.18|17850.18|17850.18|17850.18|0
1605792510000|2020-11-19 13:28:30|17850.59|17850.59|17850.99|17850.99|17850.99|17850.99|17850.59|17850.59|0
1605792520000|2020-11-19 13:28:40|17848.17|17848.17|17845.34|17845.34|17848.17|17848.17|17845.34|17845.34|0
1605792530000|2020-11-19 13:28:50|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|0
1605792540000|2020-11-19 13:29:00|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|0
1605792550000|2020-11-19 13:29:10|17846.73|17846.73|17847.9|17847.9|17847.9|17847.9|17846.73|17846.73|0
1605792560000|2020-11-19 13:29:20|17847.49|17847.49|17848.04|17848.04|17848.04|17848.04|17847.49|17847.49|0
1605792570000|2020-11-19 13:29:30|17852.25|17852.25|17854.78|17854.78|17854.78|17854.78|17851.84|17851.84|0
1605792580000|2020-11-19 13:29:40|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|0
1605792590000|2020-11-19 13:29:50|17856.39|17856.39|17856.39|17856.39|17856.39|17856.39|17856.39|17856.39|0
1605792600000|2020-11-19 13:30:00|17857.3|17857.3|17857.3|17857.3|17857.3|17857.3|17857.3|17857.3|0
1605792610000|2020-11-19 13:30:10|17857.58|17857.58|17857.58|17857.58|17857.58|17857.58|17856.87|17856.87|0
1605792620000|2020-11-19 13:30:20|17857.3|17857.3|17857.08|17857.08|17857.3|17857.3|17857.08|17857.08|0
1605792640000|2020-11-19 13:30:40|17855.66|17855.66|17855.17|17855.17|17855.66|17855.66|17855.17|17855.17|0
1605792650000|2020-11-19 13:30:50|17855.88|17855.88|17855.88|17855.88|17855.88|17855.88|17855.88|17855.88|0
1605792660000|2020-11-19 13:31:00|17856.28|17856.28|17856.28|17856.28|17856.28|17856.28|17856.28|17856.28|0
1605792670000|2020-11-19 13:31:10|17850.63|17850.63|17850.63|17850.63|17850.63|17850.63|17850.63|17850.63|0
1605792680000|2020-11-19 13:31:20|17851.04|17851.04|17848.92|17848.92|17851.75|17851.75|17846.1|17846.1|0
1605792700000|2020-11-19 13:31:40|17852.65|17852.65|17854.55|17854.55|17854.55|17854.55|17852.65|17852.65|0
1605792720000|2020-11-19 13:32:00|17853.64|17853.64|17852.52|17852.52|17853.64|17853.64|17852.52|17852.52|0
1605792730000|2020-11-19 13:32:10|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|17853.23|0
1605792750000|2020-11-19 13:32:30|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|0
1605792760000|2020-11-19 13:32:40|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|0
1605792770000|2020-11-19 13:32:50|17851.86|17851.86|17849.04|17849.04|17854.69|17854.69|17849.04|17849.04|0
1605792780000|2020-11-19 13:33:00|17848.23|17848.23|17845.25|17845.25|17848.23|17848.23|17845.25|17845.25|0
1605792800000|2020-11-19 13:33:20|17842.42|17842.42|17841.71|17841.71|17842.42|17842.42|17841.71|17841.71|0
1605792810000|2020-11-19 13:33:30|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|17841.16|0
1605792820000|2020-11-19 13:33:40|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|17840.69|0
1605792830000|2020-11-19 13:33:50|17843.52|17843.52|17843.52|17843.52|17843.52|17843.52|17843.52|17843.52|0
1605792840000|2020-11-19 13:34:00|17843.24|17843.24|17844.71|17844.71|17844.71|17844.71|17843.24|17843.24|0
1605792860000|2020-11-19 13:34:20|17845.61|17845.61|17846.57|17846.57|17846.57|17846.57|17845.61|17845.61|0
1605792870000|2020-11-19 13:34:30|17843.75|17843.75|17849.4|17849.4|17849.4|17849.4|17843.75|17843.75|0
1605792880000|2020-11-19 13:34:40|17849.95|17849.95|17850.5|17850.5|17850.5|17850.5|17849.95|17849.95|0
1605792890000|2020-11-19 13:34:50|17853.33|17853.33|17853.33|17853.33|17853.33|17853.33|17853.33|17853.33|0
1605792900000|2020-11-19 13:35:00|17856.15|17856.15|17856.15|17856.15|17856.15|17856.15|17856.15|17856.15|0
1605792910000|2020-11-19 13:35:10|17856.96|17856.96|17856.96|17856.96|17856.96|17856.96|17856.96|17856.96|0
1605792930000|2020-11-19 13:35:30|17857.37|17857.37|17857.37|17857.37|17857.37|17857.37|17857.37|17857.37|0
1605792940000|2020-11-19 13:35:40|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|0
1605792960000|2020-11-19 13:36:00|17863.02|17863.02|17862.21|17862.21|17863.02|17863.02|17862.21|17862.21|0
1605792970000|2020-11-19 13:36:10|17861.8|17861.8|17861.8|17861.8|17861.8|17861.8|17861.8|17861.8|0
1605793020000|2020-11-19 13:37:00|17860.18|17860.18|17858.3|17858.3|17860.18|17860.18|17858.3|17858.3|0
1605793030000|2020-11-19 13:37:10|17857.59|17857.59|17855.66|17855.66|17857.59|17857.59|17854.24|17854.24|0
1605793040000|2020-11-19 13:37:20|17854.97|17854.97|17854.73|17854.73|17854.97|17854.97|17854.73|17854.73|0
1605793050000|2020-11-19 13:37:30|17857.55|17857.55|17857.55|17857.55|17857.55|17857.55|17857.55|17857.55|0
1605793060000|2020-11-19 13:37:40|17857.15|17857.15|17857.15|17857.15|17857.15|17857.15|17857.15|17857.15|0
1605793070000|2020-11-19 13:37:50|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|0
1605793090000|2020-11-19 13:38:10|17853.92|17853.92|17851.09|17851.09|17853.92|17853.92|17851.09|17851.09|0
1605793120000|2020-11-19 13:38:40|17848.88|17848.88|17848.33|17848.33|17848.88|17848.88|17845.5|17845.5|0
1605793130000|2020-11-19 13:38:50|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|0
1605793140000|2020-11-19 13:39:00|17846.79|17846.79|17846.79|17846.79|17846.79|17846.79|17846.79|17846.79|0
1605793150000|2020-11-19 13:39:10|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|0
1605793160000|2020-11-19 13:39:20|17849.21|17849.21|17852.44|17852.44|17852.44|17852.44|17849.21|17849.21|0
1605793170000|2020-11-19 13:39:30|17854.47|17854.47|17854.92|17854.92|17854.92|17854.92|17854.47|17854.47|0
1605793180000|2020-11-19 13:39:40|17855.7|17855.7|17856.37|17856.37|17856.37|17856.37|17855.7|17855.7|0
1605793190000|2020-11-19 13:39:50|17856.77|17856.77|17851.12|17851.12|17856.77|17856.77|17851.12|17851.12|0
1605793200000|2020-11-19 13:40:00|17851.65|17851.65|17851.65|17851.65|17851.65|17851.65|17851.65|17851.65|0
1605793210000|2020-11-19 13:40:10|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|17852.1|0
1605793220000|2020-11-19 13:40:20|17853.58|17853.58|17855.1|17855.1|17855.1|17855.1|17853.58|17853.58|0
1605793230000|2020-11-19 13:40:30|17855.81|17855.81|17857.48|17857.48|17857.48|17857.48|17855.81|17855.81|0
1605793240000|2020-11-19 13:40:40|17851.83|17851.83|17849.46|17849.46|17852.28|17852.28|17849.46|17849.46|0
1605793250000|2020-11-19 13:40:50|17849|17849|17849|17849|17849|17849|17849|17849|0
1605793260000|2020-11-19 13:41:00|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|17848.6|0
1605793300000|2020-11-19 13:41:40|17848.86|17848.86|17850.17|17850.17|17850.17|17850.17|17848.86|17848.86|0
1605793320000|2020-11-19 13:42:00|17847.34|17847.34|17847.75|17847.75|17847.75|17847.75|17847.34|17847.34|0
1605793330000|2020-11-19 13:42:10|17848.56|17848.56|17850.19|17850.19|17850.75|17850.75|17848.56|17848.56|0
1605793340000|2020-11-19 13:42:20|17849.79|17849.79|17849.79|17849.79|17849.79|17849.79|17849.79|17849.79|0
1605793370000|2020-11-19 13:42:50|17849.08|17849.08|17843.02|17843.02|17850.74|17850.74|17843.02|17843.02|0
1605793380000|2020-11-19 13:43:00|17842.8|17842.8|17842.09|17842.09|17842.8|17842.8|17842.09|17842.09|0
1605793390000|2020-11-19 13:43:10|17841.38|17841.38|17838.47|17838.47|17842.09|17842.09|17838.47|17838.47|0
1605793400000|2020-11-19 13:43:20|17835.64|17835.64|17836.09|17836.09|17836.09|17836.09|17835.38|17835.38|0
1605793410000|2020-11-19 13:43:30|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|0
1605793420000|2020-11-19 13:43:40|17836.61|17836.61|17836.87|17836.87|17836.87|17836.87|17836.61|17836.61|0
1605793430000|2020-11-19 13:43:50|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|0
1605793450000|2020-11-19 13:44:10|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|0
1605793470000|2020-11-19 13:44:30|17837.57|17837.57|17837.57|17837.57|17837.57|17837.57|17837.57|17837.57|0
1605793480000|2020-11-19 13:44:40|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|17837.04|0
1605793490000|2020-11-19 13:44:50|17837.5|17837.5|17838.21|17838.21|17838.21|17838.21|17837.5|17837.5|0
1605793500000|2020-11-19 13:45:00|17838.62|17838.62|17840.59|17840.59|17840.59|17840.59|17838.62|17838.62|0
1605793510000|2020-11-19 13:45:10|17840.19|17840.19|17840.95|17840.95|17840.95|17840.95|17840.19|17840.19|0
1605793540000|2020-11-19 13:45:40|17840.4|17840.4|17839.69|17839.69|17840.4|17840.4|17839.69|17839.69|0
1605793550000|2020-11-19 13:45:50|17839.96|17839.96|17840.24|17840.24|17840.24|17840.24|17839.96|17839.96|0
1605793560000|2020-11-19 13:46:00|17837.42|17837.42|17837.42|17837.42|17837.42|17837.42|17837.42|17837.42|0
1605793580000|2020-11-19 13:46:20|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|0
1605793590000|2020-11-19 13:46:30|17837.8|17837.8|17839.22|17839.22|17839.22|17839.22|17837.8|17837.8|0
1605793600000|2020-11-19 13:46:40|17837.8|17837.8|17840.63|17840.63|17840.63|17840.63|17837.8|17837.8|0
1605793610000|2020-11-19 13:46:50|17841.03|17841.03|17843.86|17843.86|17843.86|17843.86|17841.03|17841.03|0
1605793640000|2020-11-19 13:47:20|17843.97|17843.97|17844.68|17844.68|17844.68|17844.68|17843.97|17843.97|0
1605793650000|2020-11-19 13:47:30|17845.2|17845.2|17845.2|17845.2|17845.2|17845.2|17845.2|17845.2|0
1605793660000|2020-11-19 13:47:40|17845.46|17845.46|17849|17849|17849|17849|17845.2|17845.2|0
1605793670000|2020-11-19 13:47:50|17848.48|17848.48|17848.48|17848.48|17848.48|17848.48|17848.48|17848.48|0
1605793680000|2020-11-19 13:48:00|17847.77|17847.77|17847.84|17847.84|17847.84|17847.84|17847.36|17847.36|0
1605793700000|2020-11-19 13:48:20|17848.25|17848.25|17846.4|17846.4|17849.22|17849.22|17846.4|17846.4|0
1605793710000|2020-11-19 13:48:30|17846.8|17846.8|17846.8|17846.8|17846.8|17846.8|17846.8|17846.8|0
1605793720000|2020-11-19 13:48:40|17841.15|17841.15|17841.15|17841.15|17841.15|17841.15|17841.15|17841.15|0
1605793730000|2020-11-19 13:48:50|17840.75|17840.75|17840.75|17840.75|17840.75|17840.75|17840.75|17840.75|0
1605793740000|2020-11-19 13:49:00|17840.03|17840.03|17837.9|17837.9|17840.03|17840.03|17837.9|17837.9|0
1605793750000|2020-11-19 13:49:10|17837.5|17837.5|17836.52|17836.52|17837.5|17837.5|17836.26|17836.26|0
1605793800000|2020-11-19 13:50:00|17837.3|17837.3|17837.3|17837.3|17837.3|17837.3|17837.3|17837.3|0
1605793810000|2020-11-19 13:50:10|17838.01|17838.01|17838.01|17838.01|17838.01|17838.01|17838.01|17838.01|0
1605793820000|2020-11-19 13:50:20|17840.84|17840.84|17849.31|17849.31|17849.31|17849.31|17840.84|17840.84|0
1605793830000|2020-11-19 13:50:30|17846.49|17846.49|17846.49|17846.49|17846.49|17846.49|17846.49|17846.49|0
1605793860000|2020-11-19 13:51:00|17845.78|17845.78|17845.78|17845.78|17845.78|17845.78|17845.78|17845.78|0
1605793870000|2020-11-19 13:51:10|17840.13|17840.13|17835.64|17835.64|17840.13|17840.13|17835.64|17835.64|0
1605793880000|2020-11-19 13:51:20|17835.87|17835.87|17836.33|17836.33|17836.33|17836.33|17835.87|17835.87|0
1605793900000|2020-11-19 13:51:40|17837.02|17837.02|17837.02|17837.02|17837.02|17837.02|17837.02|17837.02|0
1605793910000|2020-11-19 13:51:50|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|0
1605793920000|2020-11-19 13:52:00|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1605793940000|2020-11-19 13:52:20|17837.02|17837.02|17837.02|17837.02|17837.02|17837.02|17837.02|17837.02|0
1605793950000|2020-11-19 13:52:30|17834.2|17834.2|17834.2|17834.2|17834.2|17834.2|17834.2|17834.2|0
1605793960000|2020-11-19 13:52:40|17834.6|17834.6|17834.6|17834.6|17834.6|17834.6|17834.6|17834.6|0
1605793970000|2020-11-19 13:52:50|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|17836.02|0
1605793980000|2020-11-19 13:53:00|17836.48|17836.48|17836.59|17836.59|17836.59|17836.59|17836.48|17836.48|0
1605793990000|2020-11-19 13:53:10|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|0
1605794000000|2020-11-19 13:53:20|17836.59|17836.59|17836.07|17836.07|17836.59|17836.59|17836.07|17836.07|0
1605794010000|2020-11-19 13:53:30|17835.35|17835.35|17835.35|17835.35|17835.35|17835.35|17835.35|17835.35|0
1605794020000|2020-11-19 13:53:40|17834.66|17834.66|17834.43|17834.43|17834.66|17834.66|17834.43|17834.43|0
1605794030000|2020-11-19 13:53:50|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|17834.71|0
1605794040000|2020-11-19 13:54:00|17834|17834|17833.5|17833.5|17834|17834|17833.5|17833.5|0
1605794050000|2020-11-19 13:54:10|17833.27|17833.27|17834.05|17834.05|17834.33|17834.33|17833.27|17833.27|0
1605794070000|2020-11-19 13:54:30|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|0
1605794080000|2020-11-19 13:54:40|17831.94|17831.94|17830.33|17830.33|17831.94|17831.94|17829.11|17829.11|0
1605794100000|2020-11-19 13:55:00|17833.15|17833.15|17833.86|17833.86|17833.86|17833.86|17833.15|17833.15|0
1605794110000|2020-11-19 13:55:10|17833.15|17833.15|17832.32|17832.32|17833.15|17833.15|17832.32|17832.32|0
1605794120000|2020-11-19 13:55:20|17831.61|17831.61|17832.13|17832.13|17832.13|17832.13|17831.61|17831.61|0
1605794130000|2020-11-19 13:55:30|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|0
1605794150000|2020-11-19 13:55:50|17831.63|17831.63|17830.92|17830.92|17831.63|17831.63|17830.92|17830.92|0
1605794160000|2020-11-19 13:56:00|17829.66|17829.66|17827.34|17827.34|17829.66|17829.66|17827.34|17827.34|0
1605794180000|2020-11-19 13:56:20|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|17827.74|0
1605794190000|2020-11-19 13:56:30|17824.92|17824.92|17822.09|17822.09|17824.92|17824.92|17822.09|17822.09|0
1605794200000|2020-11-19 13:56:40|17822.8|17822.8|17822.8|17822.8|17822.8|17822.8|17822.8|17822.8|0
1605794210000|2020-11-19 13:56:50|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|0
1605794220000|2020-11-19 13:57:00|17826.34|17826.34|17828.39|17828.39|17828.39|17828.39|17826.34|17826.34|0
1605794230000|2020-11-19 13:57:10|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|17827.68|0
1605794240000|2020-11-19 13:57:20|17826.26|17826.26|17825.92|17825.92|17826.26|17826.26|17825.92|17825.92|0
1605794250000|2020-11-19 13:57:30|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|0
1605794260000|2020-11-19 13:57:40|17829.27|17829.27|17832.1|17832.1|17832.1|17832.1|17829.27|17829.27|0
1605794270000|2020-11-19 13:57:50|17831.84|17831.84|17832.09|17832.09|17832.09|17832.09|17831.84|17831.84|0
1605794290000|2020-11-19 13:58:10|17832.34|17832.34|17834.22|17834.22|17834.22|17834.22|17832.34|17832.34|0
1605794300000|2020-11-19 13:58:20|17834.93|17834.93|17835.83|17835.83|17835.83|17835.83|17834.93|17834.93|0
1605794310000|2020-11-19 13:58:30|17836.35|17836.35|17835.54|17835.54|17836.35|17836.35|17835.54|17835.54|0
1605794320000|2020-11-19 13:58:40|17835.02|17835.02|17834.76|17834.76|17835.02|17835.02|17834.05|17834.05|0
1605794330000|2020-11-19 13:58:50|17834.02|17834.02|17833.77|17833.77|17834.02|17834.02|17833.77|17833.77|0
1605794350000|2020-11-19 13:59:10|17833.54|17833.54|17836.78|17836.78|17837.79|17837.79|17833.54|17833.54|0
1605794360000|2020-11-19 13:59:20|17837.01|17837.01|17837.53|17837.53|17837.53|17837.53|17837.01|17837.01|0
1605794370000|2020-11-19 13:59:30|17837.01|17837.01|17837.01|17837.01|17837.01|17837.01|17837.01|17837.01|0
1605794380000|2020-11-19 13:59:40|17836.76|17836.76|17836.76|17836.76|17836.76|17836.76|17836.76|17836.76|0
1605794390000|2020-11-19 13:59:50|17837.47|17837.47|17837.47|17837.47|17837.47|17837.47|17837.47|17837.47|0
1605794400000|2020-11-19 14:00:00|17838.89|17838.89|17841.45|17841.45|17841.45|17841.45|17838.63|17838.63|0
1605794410000|2020-11-19 14:00:10|17841.05|17841.05|17841.33|17841.33|17841.33|17841.33|17841.05|17841.05|0
1605794420000|2020-11-19 14:00:20|17842.04|17842.04|17842.04|17842.04|17842.04|17842.04|17842.04|17842.04|0
1605794430000|2020-11-19 14:00:30|17842.75|17842.75|17839.73|17839.73|17843.46|17843.46|17839.73|17839.73|0
1605794440000|2020-11-19 14:00:40|17836.88|17836.88|17837.93|17837.93|17837.93|17837.93|17836.88|17836.88|0
1605794460000|2020-11-19 14:01:00|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|0
1605794470000|2020-11-19 14:01:10|17839.13|17839.13|17840.36|17840.36|17840.36|17840.36|17839.13|17839.13|0
1605794480000|2020-11-19 14:01:20|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|17843.19|0
1605794510000|2020-11-19 14:01:50|17846.01|17846.01|17843.47|17843.47|17846.01|17846.01|17843.47|17843.47|0
1605794520000|2020-11-19 14:02:00|17844.26|17844.26|17844.52|17844.52|17844.52|17844.52|17844.26|17844.26|0
1605794530000|2020-11-19 14:02:10|17843.81|17843.81|17845.51|17845.51|17846.48|17846.48|17843.55|17843.55|0
1605794540000|2020-11-19 14:02:20|17845.92|17845.92|17845.35|17845.35|17845.92|17845.92|17845.35|17845.35|0
1605794560000|2020-11-19 14:02:40|17845.09|17845.09|17844.56|17844.56|17845.09|17845.09|17844.56|17844.56|0
1605794570000|2020-11-19 14:02:50|17847.38|17847.38|17846.98|17846.98|17847.38|17847.38|17846.98|17846.98|0
1605794580000|2020-11-19 14:03:00|17847.38|17847.38|17847.38|17847.38|17847.38|17847.38|17847.38|17847.38|0
1605794590000|2020-11-19 14:03:10|17847.63|17847.63|17847.63|17847.63|17847.63|17847.63|17847.63|17847.63|0
1605794610000|2020-11-19 14:03:30|17846.8|17846.8|17837.62|17837.62|17846.8|17846.8|17837.62|17837.62|0
1605794620000|2020-11-19 14:03:40|17836.92|17836.92|17837.2|17837.2|17837.2|17837.2|17836.92|17836.92|0
1605794630000|2020-11-19 14:03:50|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|0
1605794640000|2020-11-19 14:04:00|17836.49|17836.49|17839.77|17839.77|17839.77|17839.77|17836.23|17836.23|0
1605794650000|2020-11-19 14:04:10|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|0
1605794660000|2020-11-19 14:04:20|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|0
1605794670000|2020-11-19 14:04:30|17841.94|17841.94|17841.42|17841.42|17841.94|17841.94|17841.42|17841.42|0
1605794680000|2020-11-19 14:04:40|17841.83|17841.83|17842.46|17842.46|17842.46|17842.46|17841.83|17841.83|0
1605794690000|2020-11-19 14:04:50|17842.2|17842.2|17841.94|17841.94|17842.2|17842.2|17841.94|17841.94|0
1605794710000|2020-11-19 14:05:10|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|0
1605794730000|2020-11-19 14:05:30|17842.07|17842.07|17842.33|17842.33|17842.61|17842.61|17842.07|17842.07|0
1605794740000|2020-11-19 14:05:40|17842.05|17842.05|17842.05|17842.05|17842.05|17842.05|17842.05|17842.05|0
1605794750000|2020-11-19 14:05:50|17842.33|17842.33|17833.39|17833.39|17842.33|17842.33|17833.39|17833.39|0
1605794760000|2020-11-19 14:06:00|17836.22|17836.22|17836.22|17836.22|17836.22|17836.22|17836.22|17836.22|0
1605794780000|2020-11-19 14:06:20|17835.81|17835.81|17835.81|17835.81|17835.81|17835.81|17835.81|17835.81|0
1605794790000|2020-11-19 14:06:30|17835.58|17835.58|17835.58|17835.58|17835.58|17835.58|17835.58|17835.58|0
1605794800000|2020-11-19 14:06:40|17835.32|17835.32|17832.46|17832.46|17835.32|17835.32|17832.46|17832.46|0
1605794820000|2020-11-19 14:07:00|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|0
1605794830000|2020-11-19 14:07:10|17835.01|17835.01|17835.01|17835.01|17835.01|17835.01|17835.01|17835.01|0
1605794840000|2020-11-19 14:07:20|17834.75|17834.75|17832.44|17832.44|17835.26|17835.26|17832.44|17832.44|0
1605794850000|2020-11-19 14:07:30|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|0
1605794860000|2020-11-19 14:07:40|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|0
1605794870000|2020-11-19 14:07:50|17827.34|17827.34|17827.34|17827.34|17827.34|17827.34|17827.34|17827.34|0
1605794880000|2020-11-19 14:08:00|17827.06|17827.06|17821.41|17821.41|17827.06|17827.06|17821.41|17821.41|0
1605794900000|2020-11-19 14:08:20|17820.96|17820.96|17815.31|17815.31|17820.96|17820.96|17815.31|17815.31|0
1605794910000|2020-11-19 14:08:30|17814.79|17814.79|17815.5|17815.5|17815.5|17815.5|17814.79|17814.79|0
1605794930000|2020-11-19 14:08:50|17816.21|17816.21|17816.92|17816.92|17818.34|17818.34|17816.21|17816.21|0
1605794940000|2020-11-19 14:09:00|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|0
1605794960000|2020-11-19 14:09:20|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|0
1605795000000|2020-11-19 14:10:00|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|0
1605795020000|2020-11-19 14:10:20|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|0
1605795030000|2020-11-19 14:10:30|17818.71|17818.71|17818.71|17818.71|17818.71|17818.71|17818.71|17818.71|0
1605795040000|2020-11-19 14:10:40|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|0
1605795050000|2020-11-19 14:10:50|17819.02|17819.02|17817.8|17817.8|17819.02|17819.02|17817.8|17817.8|0
1605795060000|2020-11-19 14:11:00|17823.45|17823.45|17824.23|17824.23|17824.23|17824.23|17823.45|17823.45|0
1605795070000|2020-11-19 14:11:10|17824.64|17824.64|17821.45|17821.45|17824.64|17824.64|17821.45|17821.45|0
1605795080000|2020-11-19 14:11:20|17821.2|17821.2|17828.07|17828.07|17828.07|17828.07|17821.2|17821.2|0
1605795090000|2020-11-19 14:11:30|17828.34|17828.34|17828.34|17828.34|17828.34|17828.34|17828.34|17828.34|0
1605795100000|2020-11-19 14:11:40|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|0
1605795120000|2020-11-19 14:12:00|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|17831.57|0
1605795130000|2020-11-19 14:12:10|17832.02|17832.02|17830.1|17830.1|17832.21|17832.21|17829.39|17829.39|0
1605795140000|2020-11-19 14:12:20|17829.69|17829.69|17829.69|17829.69|17829.69|17829.69|17829.69|17829.69|0
1605795160000|2020-11-19 14:12:40|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|0
1605795180000|2020-11-19 14:13:00|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|0
1605795190000|2020-11-19 14:13:10|17830.12|17830.12|17828.69|17828.69|17830.12|17830.12|17828.69|17828.69|0
1605795200000|2020-11-19 14:13:20|17831.52|17831.52|17830.81|17830.81|17831.52|17831.52|17830.81|17830.81|0
1605795210000|2020-11-19 14:13:30|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|17829.9|0
1605795220000|2020-11-19 14:13:40|17830.18|17830.18|17830.73|17830.73|17830.73|17830.73|17830.18|17830.18|0
1605795230000|2020-11-19 14:13:50|17831.14|17831.14|17831.14|17831.14|17831.14|17831.14|17831.14|17831.14|0
1605795250000|2020-11-19 14:14:10|17830.86|17830.86|17836.23|17836.23|17836.23|17836.23|17830.58|17830.58|0
1605795260000|2020-11-19 14:14:20|17835.83|17835.83|17835.37|17835.37|17835.83|17835.83|17835.37|17835.37|0
1605795280000|2020-11-19 14:14:40|17834.66|17834.66|17833.68|17833.68|17834.66|17834.66|17833.68|17833.68|0
1605795300000|2020-11-19 14:15:00|17833.95|17833.95|17835.82|17835.82|17835.82|17835.82|17833|17833|0
1605795310000|2020-11-19 14:15:10|17835.11|17835.11|17834.33|17834.33|17835.11|17835.11|17834.33|17834.33|0
1605795320000|2020-11-19 14:15:20|17835.06|17835.06|17833.44|17833.44|17835.06|17835.06|17833.44|17833.44|0
1605795330000|2020-11-19 14:15:30|17832.99|17832.99|17834.62|17834.62|17834.62|17834.62|17832.5|17832.5|0
1605795340000|2020-11-19 14:15:40|17835.33|17835.33|17838.15|17838.15|17838.15|17838.15|17835.33|17835.33|0
1605795350000|2020-11-19 14:15:50|17837.88|17837.88|17838.07|17838.07|17838.78|17838.78|17837.88|17837.88|0
1605795380000|2020-11-19 14:16:20|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|17839.04|0
1605795390000|2020-11-19 14:16:30|17841.87|17841.87|17841.87|17841.87|17841.87|17841.87|17841.87|17841.87|0
1605795420000|2020-11-19 14:17:00|17842.32|17842.32|17845.15|17845.15|17845.15|17845.15|17842.32|17842.32|0
1605795430000|2020-11-19 14:17:10|17845.4|17845.4|17844.09|17844.09|17845.4|17845.4|17844.09|17844.09|0
1605795450000|2020-11-19 14:17:30|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|0
1605795480000|2020-11-19 14:18:00|17846.36|17846.36|17845.86|17845.86|17846.64|17846.64|17845.86|17845.86|0
1605795490000|2020-11-19 14:18:10|17845.35|17845.35|17839.97|17839.97|17845.88|17845.88|17839.97|17839.97|0
1605795500000|2020-11-19 14:18:20|17839.26|17839.26|17838.81|17838.81|17839.26|17839.26|17838.81|17838.81|0
1605795510000|2020-11-19 14:18:30|17838.1|17838.1|17838.1|17838.1|17838.1|17838.1|17838.1|17838.1|0
1605795520000|2020-11-19 14:18:40|17832.45|17832.45|17832.45|17832.45|17832.45|17832.45|17832.45|17832.45|0
1605795530000|2020-11-19 14:18:50|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|17835.27|0
1605795540000|2020-11-19 14:19:00|17838.1|17838.1|17839.41|17839.41|17839.41|17839.41|17838.1|17838.1|0
1605795550000|2020-11-19 14:19:10|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|17842.23|0
1605795570000|2020-11-19 14:19:30|17841.83|17841.83|17840.6|17840.6|17841.83|17841.83|17840.16|17840.16|0
1605795590000|2020-11-19 14:19:50|17837.78|17837.78|17835.48|17835.48|17837.78|17837.78|17834.95|17834.95|0
1605795600000|2020-11-19 14:20:00|17832.65|17832.65|17833.51|17833.51|17833.51|17833.51|17832.65|17832.65|0
1605795610000|2020-11-19 14:20:10|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|17832.12|17832.12|0
1605795620000|2020-11-19 14:20:20|17833.11|17833.11|17831.5|17831.5|17834.32|17834.32|17831.5|17831.5|0
1605795630000|2020-11-19 14:20:30|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|0
1605795640000|2020-11-19 14:20:40|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|0
1605795660000|2020-11-19 14:21:00|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|0
1605795690000|2020-11-19 14:21:30|17829.08|17829.08|17827.41|17827.41|17829.08|17829.08|17827.41|17827.41|0
1605795700000|2020-11-19 14:21:40|17827.14|17827.14|17827.14|17827.14|17827.14|17827.14|17827.14|17827.14|0
1605795710000|2020-11-19 14:21:50|17824.31|17824.31|17824.06|17824.06|17824.31|17824.31|17824.06|17824.06|0
1605795740000|2020-11-19 14:22:20|17824.33|17824.33|17824.33|17824.33|17824.33|17824.33|17824.33|17824.33|0
1605795750000|2020-11-19 14:22:30|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|17821.51|0
1605795760000|2020-11-19 14:22:40|17821.23|17821.23|17821.23|17821.23|17821.23|17821.23|17821.23|17821.23|0
1605795770000|2020-11-19 14:22:50|17820.78|17820.78|17821.05|17821.05|17821.05|17821.05|17820.78|17820.78|0
1605795780000|2020-11-19 14:23:00|17818.23|17818.23|17818.94|17818.94|17818.94|17818.94|17818.23|17818.23|0
1605795790000|2020-11-19 14:23:10|17818.68|17818.68|17818.4|17818.4|17818.68|17818.68|17818.4|17818.4|0
1605795820000|2020-11-19 14:23:40|17818.07|17818.07|17818.07|17818.07|17818.07|17818.07|17818.07|17818.07|0
1605795830000|2020-11-19 14:23:50|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|0
1605795860000|2020-11-19 14:24:20|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|17814.98|0
1605795870000|2020-11-19 14:24:30|17814.27|17814.27|17814.27|17814.27|17814.27|17814.27|17814.27|17814.27|0
1605795880000|2020-11-19 14:24:40|17817.1|17817.1|17821.37|17821.37|17821.37|17821.37|17817.1|17817.1|0
1605795890000|2020-11-19 14:24:50|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|17821.78|0
1605795900000|2020-11-19 14:25:00|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|0
1605795920000|2020-11-19 14:25:20|17822.74|17822.74|17823.2|17823.2|17823.2|17823.2|17822.74|17822.74|0
1605795930000|2020-11-19 14:25:30|17823.47|17823.47|17823.47|17823.47|17823.47|17823.47|17823.47|17823.47|0
1605795940000|2020-11-19 14:25:40|17823.07|17823.07|17823.07|17823.07|17823.07|17823.07|17823.07|17823.07|0
1605795960000|2020-11-19 14:26:00|17825.89|17825.89|17825.89|17825.89|17825.89|17825.89|17825.89|17825.89|0
1605795970000|2020-11-19 14:26:10|17823.07|17823.07|17820.24|17820.24|17823.07|17823.07|17820.24|17820.24|0
1605795980000|2020-11-19 14:26:20|17819.53|17819.53|17819.53|17819.53|17819.53|17819.53|17819.53|17819.53|0
1605795990000|2020-11-19 14:26:30|17819.94|17819.94|17818.7|17818.7|17819.94|17819.94|17818.7|17818.7|0
1605796000000|2020-11-19 14:26:40|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|0
1605796010000|2020-11-19 14:26:50|17819.51|17819.51|17821.8|17821.8|17821.8|17821.8|17819.51|17819.51|0
1605796020000|2020-11-19 14:27:00|17823.04|17823.04|17824.52|17824.52|17824.52|17824.52|17823.04|17823.04|0
1605796030000|2020-11-19 14:27:10|17824.78|17824.78|17825.5|17825.5|17825.5|17825.5|17824.78|17824.78|0
1605796040000|2020-11-19 14:27:20|17826.31|17826.31|17831.25|17831.25|17831.46|17831.46|17826.31|17826.31|0
1605796050000|2020-11-19 14:27:30|17834.08|17834.08|17833.37|17833.37|17834.08|17834.08|17833.37|17833.37|0
1605796060000|2020-11-19 14:27:40|17830.54|17830.54|17827.72|17827.72|17830.54|17830.54|17827.72|17827.72|0
1605796070000|2020-11-19 14:27:50|17828.12|17828.12|17828.53|17828.53|17828.53|17828.53|17828.12|17828.12|0
1605796080000|2020-11-19 14:28:00|17825.7|17825.7|17828.12|17828.12|17828.53|17828.53|17825.7|17825.7|0
1605796090000|2020-11-19 14:28:10|17828.37|17828.37|17828.37|17828.37|17828.37|17828.37|17828.37|17828.37|0
1605796130000|2020-11-19 14:28:50|17828.78|17828.78|17828.78|17828.78|17828.78|17828.78|17828.78|17828.78|0
1605796150000|2020-11-19 14:29:10|17829.49|17829.49|17830.34|17830.34|17830.6|17830.6|17829.49|17829.49|0
1605796160000|2020-11-19 14:29:20|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|0
1605796170000|2020-11-19 14:29:30|17831.05|17831.05|17832.79|17832.79|17832.79|17832.79|17829.96|17829.96|0
1605796180000|2020-11-19 14:29:40|17836.07|17836.07|17834.12|17834.12|17836.07|17836.07|17834.12|17834.12|0
1605796190000|2020-11-19 14:29:50|17831.3|17831.3|17829.12|17829.12|17831.3|17831.3|17828.21|17828.21|0
1605796200000|2020-11-19 14:30:00|17829.23|17829.23|17826.16|17826.16|17832.86|17832.86|17826.16|17826.16|0
1605796210000|2020-11-19 14:30:10|17826.87|17826.87|17828.2|17828.2|17829.42|17829.42|17826.6|17826.6|0
1605796220000|2020-11-19 14:30:20|17827.49|17827.49|17832.55|17832.55|17832.55|17832.55|17827.49|17827.49|0
1605796230000|2020-11-19 14:30:30|17832.29|17832.29|17832.06|17832.06|17832.29|17832.29|17832.06|17832.06|0
1605796240000|2020-11-19 14:30:40|17831.35|17831.35|17827.67|17827.67|17832.39|17832.39|17826.5|17826.5|0
1605796250000|2020-11-19 14:30:50|17827.39|17827.39|17824.04|17824.04|17827.39|17827.39|17824.04|17824.04|0
1605796260000|2020-11-19 14:31:00|17824.54|17824.54|17824.54|17824.54|17824.54|17824.54|17824.54|17824.54|0
1605796270000|2020-11-19 14:31:10|17821.71|17821.71|17822.23|17822.23|17822.23|17822.23|17821.71|17821.71|0
1605796280000|2020-11-19 14:31:20|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|0
1605796310000|2020-11-19 14:31:50|17815.67|17815.67|17812.85|17812.85|17815.67|17815.67|17812.85|17812.85|0
1605796320000|2020-11-19 14:32:00|17812.44|17812.44|17812.03|17812.03|17812.85|17812.85|17812.03|17812.03|0
1605796330000|2020-11-19 14:32:10|17811.57|17811.57|17811.91|17811.91|17811.91|17811.91|17811.2|17811.2|0
1605796340000|2020-11-19 14:32:20|17811.68|17811.68|17808.36|17808.36|17812.09|17812.09|17808.36|17808.36|0
1605796350000|2020-11-19 14:32:30|17807.95|17807.95|17807.95|17807.95|17807.95|17807.95|17807.95|17807.95|0
1605796370000|2020-11-19 14:32:50|17805.13|17805.13|17802.3|17802.3|17805.13|17805.13|17802.3|17802.3|0
1605796380000|2020-11-19 14:33:00|17799.48|17799.48|17799.48|17799.48|17799.48|17799.48|17799.48|17799.48|0
1605796390000|2020-11-19 14:33:10|17799.03|17799.03|17801.85|17801.85|17801.85|17801.85|17799.03|17799.03|0
1605796400000|2020-11-19 14:33:20|17801.4|17801.4|17800.94|17800.94|17801.4|17801.4|17800.49|17800.49|0
1605796410000|2020-11-19 14:33:30|17800.23|17800.23|17797.15|17797.15|17800.23|17800.23|17797.15|17797.15|0
1605796420000|2020-11-19 14:33:40|17797.86|17797.86|17801.86|17801.86|17802.04|17802.04|17797.86|17797.86|0
1605796430000|2020-11-19 14:33:50|17802.77|17802.77|17800.49|17800.49|17803.04|17803.04|17800.22|17800.22|0
1605796440000|2020-11-19 14:34:00|17800.9|17800.9|17800.35|17800.35|17800.9|17800.9|17799.64|17799.64|0
1605796450000|2020-11-19 14:34:10|17800.61|17800.61|17798.33|17798.33|17800.61|17800.61|17797.52|17797.52|0
1605796460000|2020-11-19 14:34:20|17799.03|17799.03|17792.92|17792.92|17799.03|17799.03|17792.92|17792.92|0
1605796470000|2020-11-19 14:34:30|17792.66|17792.66|17797.6|17797.6|17797.6|17797.6|17792.66|17792.66|0
1605796480000|2020-11-19 14:34:40|17800.43|17800.43|17799.41|17799.41|17800.43|17800.43|17799.15|17799.15|0
1605796490000|2020-11-19 14:34:50|17799.66|17799.66|17799.21|17799.21|17799.66|17799.66|17799.21|17799.21|0
1605796500000|2020-11-19 14:35:00|17796.38|17796.38|17796.9|17796.9|17796.9|17796.9|17796.38|17796.38|0
1605796510000|2020-11-19 14:35:10|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|0
1605796520000|2020-11-19 14:35:20|17791.26|17791.26|17790.98|17790.98|17791.5|17791.5|17790.98|17790.98|0
1605796530000|2020-11-19 14:35:30|17791.09|17791.09|17795.01|17795.01|17795.54|17795.54|17791.09|17791.09|0
1605796540000|2020-11-19 14:35:40|17795.72|17795.72|17795.72|17795.72|17795.72|17795.72|17795.72|17795.72|0
1605796550000|2020-11-19 14:35:50|17798.55|17798.55|17799.5|17799.5|17799.5|17799.5|17796.67|17796.67|0
1605796560000|2020-11-19 14:36:00|17802.32|17802.32|17803.03|17803.03|17803.03|17803.03|17802.32|17802.32|0
1605796570000|2020-11-19 14:36:10|17800.21|17800.21|17799.69|17799.69|17800.21|17800.21|17799.69|17799.69|0
1605796580000|2020-11-19 14:36:20|17799.41|17799.41|17799.66|17799.66|17799.66|17799.66|17799.41|17799.41|0
1605796590000|2020-11-19 14:36:30|17799.25|17799.25|17795.19|17795.19|17799.25|17799.25|17795.19|17795.19|0
1605796600000|2020-11-19 14:36:40|17795.42|17795.42|17787.89|17787.89|17796.12|17796.12|17787.89|17787.89|0
1605796610000|2020-11-19 14:36:50|17790.72|17790.72|17793.31|17793.31|17793.54|17793.54|17790.72|17790.72|0
1605796620000|2020-11-19 14:37:00|17794.02|17794.02|17800.13|17800.13|17800.13|17800.13|17794.02|17794.02|0
1605796650000|2020-11-19 14:37:30|17799.23|17799.23|17807.42|17807.42|17807.42|17807.42|17799.23|17799.23|0
1605796660000|2020-11-19 14:37:40|17807.02|17807.02|17804.19|17804.19|17807.02|17807.02|17804.19|17804.19|0
1605796670000|2020-11-19 14:37:50|17804.6|17804.6|17802.03|17802.03|17804.6|17804.6|17801.77|17801.77|0
1605796680000|2020-11-19 14:38:00|17802.58|17802.58|17808.39|17808.39|17808.39|17808.39|17802.58|17802.58|0
1605796690000|2020-11-19 14:38:10|17808.85|17808.85|17810.73|17810.73|17810.73|17810.73|17808.85|17808.85|0
1605796700000|2020-11-19 14:38:20|17811.63|17811.63|17807.61|17807.61|17813.91|17813.91|17807.61|17807.61|0
1605796710000|2020-11-19 14:38:30|17807.16|17807.16|17806.61|17806.61|17807.16|17807.16|17806.61|17806.61|0
1605796730000|2020-11-19 14:38:50|17803.78|17803.78|17800.96|17800.96|17803.78|17803.78|17798.13|17798.13|0
1605796740000|2020-11-19 14:39:00|17801.36|17801.36|17801.36|17801.36|17801.36|17801.36|17801.36|17801.36|0
1605796750000|2020-11-19 14:39:10|17804.19|17804.19|17807.82|17807.82|17808.23|17808.23|17804.19|17804.19|0
1605796760000|2020-11-19 14:39:20|17807.56|17807.56|17807.3|17807.3|17807.56|17807.56|17804.48|17804.48|0
1605796770000|2020-11-19 14:39:30|17807.04|17807.04|17805.78|17805.78|17807.04|17807.04|17805.78|17805.78|0
1605796780000|2020-11-19 14:39:40|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|17806.05|0
1605796800000|2020-11-19 14:40:00|17807.27|17807.27|17811.53|17811.53|17811.53|17811.53|17807.27|17807.27|0
1605796810000|2020-11-19 14:40:10|17811.64|17811.64|17817.73|17817.73|17817.73|17817.73|17811.64|17811.64|0
1605796820000|2020-11-19 14:40:20|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|0
1605796830000|2020-11-19 14:40:30|17817.28|17817.28|17810.4|17810.4|17817.28|17817.28|17810.4|17810.4|0
1605796840000|2020-11-19 14:40:40|17811.21|17811.21|17810.4|17810.4|17811.21|17811.21|17810.4|17810.4|0
1605796850000|2020-11-19 14:40:50|17810.8|17810.8|17810.8|17810.8|17810.8|17810.8|17810.8|17810.8|0
1605796860000|2020-11-19 14:41:00|17810.54|17810.54|17810.54|17810.54|17810.54|17810.54|17810.54|17810.54|0
1605796870000|2020-11-19 14:41:10|17807.72|17807.72|17808.62|17808.62|17808.62|17808.62|17807.72|17807.72|0
1605796880000|2020-11-19 14:41:20|17810.24|17810.24|17814.3|17814.3|17814.3|17814.3|17810.24|17810.24|0
1605796890000|2020-11-19 14:41:30|17814.75|17814.75|17811.67|17811.67|17814.75|17814.75|17811.67|17811.67|0
1605796900000|2020-11-19 14:41:40|17811.26|17811.26|17814.9|17814.9|17815.3|17815.3|17811.26|17811.26|0
1605796910000|2020-11-19 14:41:50|17815.71|17815.71|17817.18|17817.18|17817.18|17817.18|17815.04|17815.04|0
1605796920000|2020-11-19 14:42:00|17818.6|17818.6|17823.35|17823.35|17823.35|17823.35|17817.62|17817.62|0
1605796930000|2020-11-19 14:42:10|17826.58|17826.58|17826.44|17826.44|17826.85|17826.85|17826.44|17826.44|0
1605796940000|2020-11-19 14:42:20|17829.27|17829.27|17827.69|17827.69|17829.27|17829.27|17827.69|17827.69|0
1605796950000|2020-11-19 14:42:30|17827.29|17827.29|17825.76|17825.76|17827.29|17827.29|17825.76|17825.76|0
1605796960000|2020-11-19 14:42:40|17825.31|17825.31|17825.05|17825.05|17825.31|17825.31|17825.05|17825.05|0
1605796980000|2020-11-19 14:43:00|17827.87|17827.87|17826.17|17826.17|17827.87|17827.87|17823.98|17823.98|0
1605796990000|2020-11-19 14:43:10|17826.98|17826.98|17827.69|17827.69|17827.69|17827.69|17826.98|17826.98|0
1605797000000|2020-11-19 14:43:20|17828.9|17828.9|17826.08|17826.08|17828.9|17828.9|17826.08|17826.08|0
1605797010000|2020-11-19 14:43:30|17826.48|17826.48|17827.6|17827.6|17827.6|17827.6|17826.48|17826.48|0
1605797020000|2020-11-19 14:43:40|17824.77|17824.77|17821.95|17821.95|17824.77|17824.77|17821.95|17821.95|0
1605797030000|2020-11-19 14:43:50|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|0
1605797040000|2020-11-19 14:44:00|17819.39|17819.39|17819.84|17819.84|17819.84|17819.84|17819.39|17819.39|0
1605797050000|2020-11-19 14:44:10|17819.58|17819.58|17822.14|17822.14|17822.4|17822.4|17819.58|17819.58|0
1605797060000|2020-11-19 14:44:20|17822.6|17822.6|17821.36|17821.36|17822.6|17822.6|17821.36|17821.36|0
1605797080000|2020-11-19 14:44:40|17824.19|17824.19|17826.57|17826.57|17826.57|17826.57|17824.19|17824.19|0
1605797100000|2020-11-19 14:45:00|17826.97|17826.97|17826.97|17826.97|17826.97|17826.97|17826.97|17826.97|0
1605797110000|2020-11-19 14:45:10|17824.15|17824.15|17826.97|17826.97|17826.97|17826.97|17824.15|17824.15|0
1605797120000|2020-11-19 14:45:20|17826.26|17826.26|17825.05|17825.05|17826.26|17826.26|17825.05|17825.05|0
1605797130000|2020-11-19 14:45:30|17824.59|17824.59|17824.19|17824.19|17824.59|17824.59|17824.19|17824.19|0
1605797140000|2020-11-19 14:45:40|17823.93|17823.93|17827.32|17827.32|17827.32|17827.32|17823.93|17823.93|0
1605797150000|2020-11-19 14:45:50|17828.03|17828.03|17829.27|17829.27|17829.27|17829.27|17828.03|17828.03|0
1605797160000|2020-11-19 14:46:00|17828.46|17828.46|17825.92|17825.92|17829.27|17829.27|17823.62|17823.62|0
1605797180000|2020-11-19 14:46:20|17828.74|17828.74|17829.55|17829.55|17829.55|17829.55|17828.74|17828.74|0
1605797190000|2020-11-19 14:46:30|17830.08|17830.08|17833.61|17833.61|17833.61|17833.61|17830.08|17830.08|0
1605797200000|2020-11-19 14:46:40|17832.64|17832.64|17832.23|17832.23|17832.64|17832.64|17832.23|17832.23|0
1605797220000|2020-11-19 14:47:00|17833.04|17833.04|17833.32|17833.32|17833.32|17833.32|17829.96|17829.96|0
1605797230000|2020-11-19 14:47:10|17832.91|17832.91|17834.07|17834.07|17834.33|17834.33|17832.91|17832.91|0
1605797240000|2020-11-19 14:47:20|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|0
1605797250000|2020-11-19 14:47:30|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|0
1605797260000|2020-11-19 14:47:40|17834.04|17834.04|17836.87|17836.87|17836.87|17836.87|17834.04|17834.04|0
1605797270000|2020-11-19 14:47:50|17836.46|17836.46|17833.33|17833.33|17836.46|17836.46|17833.33|17833.33|0
1605797280000|2020-11-19 14:48:00|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|17833.07|0
1605797290000|2020-11-19 14:48:10|17833.33|17833.33|17827.9|17827.9|17833.33|17833.33|17827.64|17827.64|0
1605797310000|2020-11-19 14:48:30|17827.44|17827.44|17827.44|17827.44|17827.44|17827.44|17827.44|17827.44|0
1605797320000|2020-11-19 14:48:40|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|0
1605797330000|2020-11-19 14:48:50|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|17826.81|0
1605797340000|2020-11-19 14:49:00|17827.36|17827.36|17827.25|17827.25|17827.36|17827.36|17827.25|17827.25|0
1605797360000|2020-11-19 14:49:20|17828.16|17828.16|17829.11|17829.11|17829.11|17829.11|17828.16|17828.16|0
1605797370000|2020-11-19 14:49:30|17829.36|17829.36|17829.6|17829.6|17829.6|17829.6|17829.36|17829.36|0
1605797380000|2020-11-19 14:49:40|17826.78|17826.78|17826.78|17826.78|17829.6|17829.6|17826.78|17826.78|0
1605797390000|2020-11-19 14:49:50|17829.6|17829.6|17835.23|17835.23|17835.23|17835.23|17829.08|17829.08|0
1605797400000|2020-11-19 14:50:00|17836.47|17836.47|17838.18|17838.18|17839.09|17839.09|17836.47|17836.47|0
1605797410000|2020-11-19 14:50:10|17837.92|17837.92|17837.66|17837.66|17837.92|17837.92|17837.66|17837.66|0
1605797420000|2020-11-19 14:50:20|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|0
1605797440000|2020-11-19 14:50:40|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|0
1605797450000|2020-11-19 14:50:50|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|0
1605797460000|2020-11-19 14:51:00|17839.65|17839.65|17839.65|17839.65|17839.65|17839.65|17839.65|17839.65|0
1605797470000|2020-11-19 14:51:10|17839.27|17839.27|17839.27|17839.27|17839.27|17839.27|17839.27|17839.27|0
1605797480000|2020-11-19 14:51:20|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|17836.45|0
1605797490000|2020-11-19 14:51:30|17835.73|17835.73|17835.02|17835.02|17835.73|17835.73|17835.02|17835.02|0
1605797500000|2020-11-19 14:51:40|17834.78|17834.78|17833.91|17833.91|17835.54|17835.54|17832.72|17832.72|0
1605797510000|2020-11-19 14:51:50|17831.08|17831.08|17829.87|17829.87|17831.08|17831.08|17829.87|17829.87|0
1605797520000|2020-11-19 14:52:00|17829.46|17829.46|17826.11|17826.11|17829.46|17829.46|17826.11|17826.11|0
1605797530000|2020-11-19 14:52:10|17825.66|17825.66|17825.64|17825.64|17825.66|17825.66|17824.85|17824.85|0
1605797540000|2020-11-19 14:52:20|17828.46|17828.46|17827.66|17827.66|17828.46|17828.46|17827.66|17827.66|0
1605797550000|2020-11-19 14:52:30|17827.4|17827.4|17827.68|17827.68|17827.68|17827.68|17827.4|17827.4|0
1605797560000|2020-11-19 14:52:40|17828.08|17828.08|17827.84|17827.84|17828.08|17828.08|17827.84|17827.84|0
1605797570000|2020-11-19 14:52:50|17828.62|17828.62|17828.62|17828.62|17828.62|17828.62|17828.62|17828.62|0
1605797580000|2020-11-19 14:53:00|17829.33|17829.33|17827.41|17827.41|17830.24|17830.24|17827.41|17827.41|0
1605797590000|2020-11-19 14:53:10|17827.86|17827.86|17826.35|17826.35|17829.17|17829.17|17826.35|17826.35|0
1605797600000|2020-11-19 14:53:20|17829.17|17829.17|17823.52|17823.52|17829.17|17829.17|17823.52|17823.52|0
1605797610000|2020-11-19 14:53:30|17824.04|17824.04|17824.3|17824.3|17824.3|17824.3|17824.04|17824.04|0
1605797620000|2020-11-19 14:53:40|17825.01|17825.01|17831.07|17831.07|17831.07|17831.07|17825.01|17825.01|0
1605797630000|2020-11-19 14:53:50|17831.52|17831.52|17835.42|17835.42|17835.42|17835.42|17831.52|17831.52|0
1605797640000|2020-11-19 14:54:00|17835.68|17835.68|17835.94|17835.94|17835.94|17835.94|17835.68|17835.68|0
1605797650000|2020-11-19 14:54:10|17836.4|17836.4|17839.06|17839.06|17839.56|17839.56|17836.4|17836.4|0
1605797660000|2020-11-19 14:54:20|17839.32|17839.32|17843.54|17843.54|17843.54|17843.54|17838.91|17838.91|0
1605797670000|2020-11-19 14:54:30|17846.37|17846.37|17846.37|17846.37|17846.37|17846.37|17846.37|17846.37|0
1605797680000|2020-11-19 14:54:40|17847.08|17847.08|17847.08|17847.08|17847.08|17847.08|17847.08|17847.08|0
1605797690000|2020-11-19 14:54:50|17846.8|17846.8|17846.91|17846.91|17847.62|17847.62|17846.8|17846.8|0
1605797700000|2020-11-19 14:55:00|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|0
1605797710000|2020-11-19 14:55:10|17846.24|17846.24|17846.24|17846.24|17846.24|17846.24|17846.24|17846.24|0
1605797720000|2020-11-19 14:55:20|17846.5|17846.5|17849.14|17849.14|17849.14|17849.14|17845.64|17845.64|0
1605797730000|2020-11-19 14:55:30|17850.56|17850.56|17850.96|17850.96|17850.96|17850.96|17850.56|17850.56|0
1605797740000|2020-11-19 14:55:40|17850.7|17850.7|17847.35|17847.35|17850.7|17850.7|17847.35|17847.35|0
1605797760000|2020-11-19 14:56:00|17844.53|17844.53|17846.29|17846.29|17846.29|17846.29|17844.53|17844.53|0
1605797770000|2020-11-19 14:56:10|17847|17847|17843.77|17843.77|17847|17847|17843.77|17843.77|0
1605797780000|2020-11-19 14:56:20|17842.96|17842.96|17843.37|17843.37|17843.37|17843.37|17842.96|17842.96|0
1605797810000|2020-11-19 14:56:50|17843.11|17843.11|17838.86|17838.86|17843.11|17843.11|17838.86|17838.86|0
1605797820000|2020-11-19 14:57:00|17838.41|17838.41|17842.84|17842.84|17842.84|17842.84|17837.19|17837.19|0
1605797830000|2020-11-19 14:57:10|17842.56|17842.56|17843.28|17843.28|17843.28|17843.28|17842.56|17842.56|0
1605797840000|2020-11-19 14:57:20|17842.75|17842.75|17842.49|17842.49|17842.75|17842.75|17842.49|17842.49|0
1605797850000|2020-11-19 14:57:30|17842.04|17842.04|17842.04|17842.04|17842.04|17842.04|17842.04|17842.04|0
1605797860000|2020-11-19 14:57:40|17842.85|17842.85|17843.86|17843.86|17843.86|17843.86|17842.44|17842.44|0
1605797900000|2020-11-19 14:58:20|17843.34|17843.34|17843.34|17843.34|17843.34|17843.34|17843.34|17843.34|0
1605797910000|2020-11-19 14:58:30|17840.52|17840.52|17833.94|17833.94|17840.52|17840.52|17833.94|17833.94|0
1605797920000|2020-11-19 14:58:40|17836.76|17836.76|17836.76|17836.76|17836.76|17836.76|17836.76|17836.76|0
1605797930000|2020-11-19 14:58:50|17836.49|17836.49|17834.8|17834.8|17836.49|17836.49|17834.8|17834.8|0
1605797950000|2020-11-19 14:59:10|17835.06|17835.06|17835.32|17835.32|17835.32|17835.32|17835.06|17835.06|0
1605797970000|2020-11-19 14:59:30|17835.06|17835.06|17835.06|17835.06|17835.06|17835.06|17835.06|17835.06|0
1605797980000|2020-11-19 14:59:40|17834.28|17834.28|17834.28|17834.28|17834.28|17834.28|17834.28|17834.28|0
1605797990000|2020-11-19 14:59:50|17833.76|17833.76|17833.3|17833.3|17833.76|17833.76|17833.3|17833.3|0
1605798000000|2020-11-19 15:00:00|17830.67|17830.67|17828.41|17828.41|17830.67|17830.67|17828.14|17828.14|0
1605798010000|2020-11-19 15:00:10|17828.64|17828.64|17826.29|17826.29|17828.64|17828.64|17826.29|17826.29|0
1605798020000|2020-11-19 15:00:20|17826.01|17826.01|17825.46|17825.46|17826.27|17826.27|17825.46|17825.46|0
1605798040000|2020-11-19 15:00:40|17825.91|17825.91|17823.08|17823.08|17825.91|17825.91|17823.08|17823.08|0
1605798050000|2020-11-19 15:00:50|17822.37|17822.37|17817.93|17817.93|17822.37|17822.37|17817.93|17817.93|0
1605798060000|2020-11-19 15:01:00|17817.15|17817.15|17811.6|17811.6|17817.15|17817.15|17811.6|17811.6|0
1605798070000|2020-11-19 15:01:10|17814.42|17814.42|17816.79|17816.79|17816.79|17816.79|17813.97|17813.97|0
1605798080000|2020-11-19 15:01:20|17817.35|17817.35|17818.53|17818.53|17818.53|17818.53|17817.35|17817.35|0
1605798090000|2020-11-19 15:01:30|17821.35|17821.35|17822.08|17822.08|17822.08|17822.08|17821.35|17821.35|0
1605798100000|2020-11-19 15:01:40|17822.34|17822.34|17822.15|17822.15|17822.61|17822.61|17822.15|17822.15|0
1605798110000|2020-11-19 15:01:50|17824.98|17824.98|17824.98|17824.98|17824.98|17824.98|17824.98|17824.98|0
1605798120000|2020-11-19 15:02:00|17824.72|17824.72|17824.01|17824.01|17824.72|17824.72|17824.01|17824.01|0
1605798130000|2020-11-19 15:02:10|17823.52|17823.52|17824.23|17824.23|17824.23|17824.23|17823.52|17823.52|0
1605798150000|2020-11-19 15:02:30|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|0
1605798160000|2020-11-19 15:02:40|17827.77|17827.77|17827.52|17827.52|17827.77|17827.77|17827.52|17827.52|0
1605798170000|2020-11-19 15:02:50|17830.34|17830.34|17830.12|17830.12|17830.34|17830.34|17830.12|17830.12|0
1605798180000|2020-11-19 15:03:00|17830.38|17830.38|17830.38|17830.38|17830.38|17830.38|17830.38|17830.38|0
1605798200000|2020-11-19 15:03:20|17830.12|17830.12|17829.6|17829.6|17830.12|17830.12|17829.6|17829.6|0
1605798210000|2020-11-19 15:03:30|17829.86|17829.86|17826.98|17826.98|17829.86|17829.86|17826.98|17826.98|0
1605798220000|2020-11-19 15:03:40|17826.73|17826.73|17817.45|17817.45|17826.73|17826.73|17817.45|17817.45|0
1605798230000|2020-11-19 15:03:50|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|0
1605798240000|2020-11-19 15:04:00|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|0
1605798250000|2020-11-19 15:04:10|17819.04|17819.04|17819.85|17819.85|17819.85|17819.85|17819.04|17819.04|0
1605798270000|2020-11-19 15:04:30|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|17820.09|0
1605798280000|2020-11-19 15:04:40|17820.37|17820.37|17817.01|17817.01|17820.37|17820.37|17817.01|17817.01|0
1605798290000|2020-11-19 15:04:50|17816.49|17816.49|17815.96|17815.96|17816.49|17816.49|17815.96|17815.96|0
1605798300000|2020-11-19 15:05:00|17810.31|17810.31|17808.13|17808.13|17810.56|17810.56|17808.13|17808.13|0
1605798310000|2020-11-19 15:05:10|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|0
1605798320000|2020-11-19 15:05:20|17807.16|17807.16|17805.47|17805.47|17807.16|17807.16|17805.47|17805.47|0
1605798330000|2020-11-19 15:05:30|17803.45|17803.45|17803.45|17803.45|17803.45|17803.45|17803.45|17803.45|0
1605798340000|2020-11-19 15:05:40|17803|17803|17801.29|17801.29|17803.4|17803.4|17801.29|17801.29|0
1605798350000|2020-11-19 15:05:50|17801.04|17801.04|17800.77|17800.77|17801.04|17801.04|17800.77|17800.77|0
1605798360000|2020-11-19 15:06:00|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|0
1605798370000|2020-11-19 15:06:10|17801.06|17801.06|17802.16|17802.16|17802.16|17802.16|17801.06|17801.06|0
1605798380000|2020-11-19 15:06:20|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|0
1605798390000|2020-11-19 15:06:30|17804.44|17804.44|17801.56|17801.56|17807.26|17807.26|17801.56|17801.56|0
1605798400000|2020-11-19 15:06:40|17800.2|17800.2|17796.32|17796.32|17800.2|17800.2|17796.32|17796.32|0
1605798410000|2020-11-19 15:06:50|17795.77|17795.77|17795.73|17795.73|17796.04|17796.04|17794.9|17794.9|0
1605798420000|2020-11-19 15:07:00|17796.64|17796.64|17794.54|17794.54|17796.9|17796.9|17794.26|17794.26|0
1605798430000|2020-11-19 15:07:10|17794.43|17794.43|17796.07|17796.07|17797.25|17797.25|17794.43|17794.43|0
1605798440000|2020-11-19 15:07:20|17795.61|17795.61|17795.34|17795.34|17795.61|17795.61|17795.34|17795.34|0
1605798450000|2020-11-19 15:07:30|17795.06|17795.06|17794.33|17794.33|17795.06|17795.06|17794.33|17794.33|0
1605798460000|2020-11-19 15:07:40|17791.51|17791.51|17791.51|17791.51|17792.32|17792.32|17791.51|17791.51|0
1605798500000|2020-11-19 15:08:20|17790.72|17790.72|17790.72|17790.72|17790.72|17790.72|17790.72|17790.72|0
1605798510000|2020-11-19 15:08:30|17788.29|17788.29|17784.25|17784.25|17788.29|17788.29|17784.25|17784.25|0
1605798520000|2020-11-19 15:08:40|17781|17781|17780.06|17780.06|17781|17781|17780.06|17780.06|0
1605798530000|2020-11-19 15:08:50|17780.51|17780.51|17780.51|17780.51|17780.51|17780.51|17780.51|17780.51|0
1605798540000|2020-11-19 15:09:00|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|17780.25|0
1605798550000|2020-11-19 15:09:10|17777.43|17777.43|17776.21|17776.21|17777.43|17777.43|17773.39|17773.39|0
1605798560000|2020-11-19 15:09:20|17775.95|17775.95|17776.21|17776.21|17776.21|17776.21|17775.95|17775.95|0
1605798570000|2020-11-19 15:09:30|17776.73|17776.73|17777.59|17777.59|17777.59|17777.59|17776.73|17776.73|0
1605798580000|2020-11-19 15:09:40|17777.82|17777.82|17787.08|17787.08|17787.08|17787.08|17777.82|17777.82|0
1605798590000|2020-11-19 15:09:50|17784.26|17784.26|17781.43|17781.43|17784.26|17784.26|17781.43|17781.43|0
1605798600000|2020-11-19 15:10:00|17781.71|17781.71|17779.34|17779.34|17782.16|17782.16|17779.34|17779.34|0
1605798610000|2020-11-19 15:10:10|17779.59|17779.59|17778.05|17778.05|17779.59|17779.59|17777.78|17777.78|0
1605798620000|2020-11-19 15:10:20|17779.41|17779.41|17773.5|17773.5|17779.41|17779.41|17773.5|17773.5|0
1605798630000|2020-11-19 15:10:30|17773.75|17773.75|17773.75|17773.75|17773.75|17773.75|17773.75|17773.75|0
1605798640000|2020-11-19 15:10:40|17776.57|17776.57|17778.96|17778.96|17779.36|17779.36|17776.57|17776.57|0
1605798650000|2020-11-19 15:10:50|17779.22|17779.22|17779.62|17779.62|17779.62|17779.62|17779.22|17779.22|0
1605798660000|2020-11-19 15:11:00|17778.81|17778.81|17780.08|17780.08|17780.08|17780.08|17778.81|17778.81|0
1605798670000|2020-11-19 15:11:10|17780.53|17780.53|17781.5|17781.5|17781.95|17781.95|17780.53|17780.53|0
1605798680000|2020-11-19 15:11:20|17781.95|17781.95|17782.22|17782.22|17782.48|17782.48|17781.95|17781.95|0
1605798690000|2020-11-19 15:11:30|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|0
1605798700000|2020-11-19 15:11:40|17778.91|17778.91|17779.18|17779.18|17779.18|17779.18|17778.91|17778.91|0
1605798710000|2020-11-19 15:11:50|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|0
1605798730000|2020-11-19 15:12:10|17777.76|17777.76|17778.21|17778.21|17778.47|17778.47|17777.76|17777.76|0
1605798750000|2020-11-19 15:12:30|17777.81|17777.81|17776.73|17776.73|17777.81|17777.81|17775.31|17775.31|0
1605798760000|2020-11-19 15:12:40|17779.56|17779.56|17785.99|17785.99|17785.99|17785.99|17779.56|17779.56|0
1605798770000|2020-11-19 15:12:50|17783.16|17783.16|17783.16|17783.16|17783.16|17783.16|17783.16|17783.16|0
1605798780000|2020-11-19 15:13:00|17783.63|17783.63|17782.46|17782.46|17783.63|17783.63|17782.46|17782.46|0
1605798790000|2020-11-19 15:13:10|17785.29|17785.29|17787.33|17787.33|17788.11|17788.11|17785.29|17785.29|0
1605798800000|2020-11-19 15:13:20|17787.85|17787.85|17787.85|17787.85|17787.85|17787.85|17787.85|17787.85|0
1605798820000|2020-11-19 15:13:40|17788.13|17788.13|17784.9|17784.9|17788.13|17788.13|17784.9|17784.9|0
1605798830000|2020-11-19 15:13:50|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|17785.16|0
1605798840000|2020-11-19 15:14:00|17782.33|17782.33|17782.33|17782.33|17782.33|17782.33|17782.33|17782.33|0
1605798850000|2020-11-19 15:14:10|17779.51|17779.51|17781.03|17781.03|17781.03|17781.03|17779.51|17779.51|0
1605798860000|2020-11-19 15:14:20|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1605798870000|2020-11-19 15:14:30|17781.7|17781.7|17781.7|17781.7|17781.7|17781.7|17781.7|17781.7|0
1605798880000|2020-11-19 15:14:40|17782.11|17782.11|17778.5|17778.5|17782.11|17782.11|17778.5|17778.5|0
1605798890000|2020-11-19 15:14:50|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|17775.68|0
1605798900000|2020-11-19 15:15:00|17774.97|17774.97|17775.79|17775.79|17775.79|17775.79|17774.97|17774.97|0
1605798910000|2020-11-19 15:15:10|17776.8|17776.8|17776.73|17776.73|17777.19|17777.19|17776.43|17776.43|0
1605798920000|2020-11-19 15:15:20|17776.84|17776.84|17774.02|17774.02|17776.84|17776.84|17774.02|17774.02|0
1605798930000|2020-11-19 15:15:30|17774.83|17774.83|17775.16|17775.16|17775.16|17775.16|17774.83|17774.83|0
1605798950000|2020-11-19 15:15:50|17775.38|17775.38|17769.73|17769.73|17775.38|17775.38|17769.73|17769.73|0
1605798960000|2020-11-19 15:16:00|17770.14|17770.14|17769.88|17769.88|17770.14|17770.14|17769.88|17769.88|0
1605798970000|2020-11-19 15:16:10|17769.42|17769.42|17769.15|17769.15|17769.42|17769.42|17769.15|17769.15|0
1605798990000|2020-11-19 15:16:30|17769.86|17769.86|17767.03|17767.03|17769.86|17769.86|17767.03|17767.03|0
1605799000000|2020-11-19 15:16:40|17767.49|17767.49|17764.66|17764.66|17767.49|17767.49|17764.66|17764.66|0
1605799010000|2020-11-19 15:16:50|17764.38|17764.38|17764.94|17764.94|17764.94|17764.94|17764.38|17764.38|0
1605799020000|2020-11-19 15:17:00|17765.21|17765.21|17766|17766|17766|17766|17765.21|17765.21|0
1605799030000|2020-11-19 15:17:10|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1605799040000|2020-11-19 15:17:20|17762.91|17762.91|17765.74|17765.74|17765.74|17765.74|17762.91|17762.91|0
1605799050000|2020-11-19 15:17:30|17765.33|17765.33|17763.51|17763.51|17765.33|17765.33|17763.51|17763.51|0
1605799060000|2020-11-19 15:17:40|17763.24|17763.24|17761.37|17761.37|17763.24|17763.24|17760.96|17760.96|0
1605799070000|2020-11-19 15:17:50|17760.56|17760.56|17761.01|17761.01|17761.01|17761.01|17760.56|17760.56|0
1605799080000|2020-11-19 15:18:00|17760.73|17760.73|17760.58|17760.58|17761.29|17761.29|17760.58|17760.58|0
1605799090000|2020-11-19 15:18:10|17759.77|17759.77|17759.31|17759.31|17759.77|17759.77|17759.31|17759.31|0
1605799100000|2020-11-19 15:18:20|17758.27|17758.27|17756.39|17756.39|17758.27|17758.27|17756.39|17756.39|0
1605799110000|2020-11-19 15:18:30|17755.18|17755.18|17755.18|17755.18|17755.18|17755.18|17755.18|17755.18|0
1605799120000|2020-11-19 15:18:40|17752.35|17752.35|17750.25|17750.25|17752.35|17752.35|17749.04|17749.04|0
1605799130000|2020-11-19 15:18:50|17749.8|17749.8|17752.62|17752.62|17752.62|17752.62|17749.8|17749.8|0
1605799140000|2020-11-19 15:19:00|17749.8|17749.8|17749.8|17749.8|17749.8|17749.8|17749.8|17749.8|0
1605799180000|2020-11-19 15:19:40|17749.54|17749.54|17753|17753|17753.41|17753.41|17749.54|17749.54|0
1605799190000|2020-11-19 15:19:50|17752.22|17752.22|17750.4|17750.4|17752.22|17752.22|17750.4|17750.4|0
1605799200000|2020-11-19 15:20:00|17749.33|17749.33|17748.9|17748.9|17749.61|17749.61|17748.9|17748.9|0
1605799210000|2020-11-19 15:20:10|17751.72|17751.72|17757.37|17757.37|17757.37|17757.37|17751.72|17751.72|0
1605799220000|2020-11-19 15:20:20|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|0
1605799240000|2020-11-19 15:20:40|17759.94|17759.94|17764.87|17764.87|17765.59|17765.59|17759.94|17759.94|0
1605799250000|2020-11-19 15:20:50|17765.28|17765.28|17765.28|17765.28|17765.28|17765.28|17765.28|17765.28|0
1605799260000|2020-11-19 15:21:00|17768.1|17768.1|17770.46|17770.46|17770.46|17770.46|17767.8|17767.8|0
1605799270000|2020-11-19 15:21:10|17770.91|17770.91|17771.72|17771.72|17771.72|17771.72|17770.91|17770.91|0
1605799280000|2020-11-19 15:21:20|17770.91|17770.91|17770.22|17770.22|17770.91|17770.91|17770.22|17770.22|0
1605799300000|2020-11-19 15:21:40|17773.04|17773.04|17776.32|17776.32|17776.32|17776.32|17773.04|17773.04|0
1605799310000|2020-11-19 15:21:50|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|0
1605799320000|2020-11-19 15:22:00|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|0
1605799330000|2020-11-19 15:22:10|17774.86|17774.86|17774.86|17774.86|17774.86|17774.86|17774.86|17774.86|0
1605799340000|2020-11-19 15:22:20|17775.1|17775.1|17772.28|17772.28|17775.1|17775.1|17772.28|17772.28|0
1605799350000|2020-11-19 15:22:30|17769.45|17769.45|17769.19|17769.19|17769.45|17769.45|17768.93|17768.93|0
1605799360000|2020-11-19 15:22:40|17769.71|17769.71|17769.97|17769.97|17769.97|17769.97|17769.26|17769.26|0
1605799370000|2020-11-19 15:22:50|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|0
1605799380000|2020-11-19 15:23:00|17772.27|17772.27|17771.83|17771.83|17772.27|17772.27|17771.83|17771.83|0
1605799390000|2020-11-19 15:23:10|17770.92|17770.92|17771.2|17771.2|17771.2|17771.2|17769.4|17769.4|0
1605799400000|2020-11-19 15:23:20|17770.68|17770.68|17770.68|17770.68|17770.68|17770.68|17770.68|17770.68|0
1605799420000|2020-11-19 15:23:40|17771.08|17771.08|17773.01|17773.01|17773.01|17773.01|17771.08|17771.08|0
1605799430000|2020-11-19 15:23:50|17772.2|17772.2|17775.08|17775.08|17775.08|17775.08|17772.2|17772.2|0
1605799440000|2020-11-19 15:24:00|17775.48|17775.48|17777.81|17777.81|17777.81|17777.81|17775.48|17775.48|0
1605799450000|2020-11-19 15:24:10|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|0
1605799460000|2020-11-19 15:24:20|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|0
1605799470000|2020-11-19 15:24:30|17777.51|17777.51|17778.22|17778.22|17778.22|17778.22|17777.51|17777.51|0
1605799480000|2020-11-19 15:24:40|17777.98|17777.98|17774.66|17774.66|17777.98|17777.98|17774.66|17774.66|0
1605799490000|2020-11-19 15:24:50|17771.84|17771.84|17771.84|17771.84|17771.84|17771.84|17771.14|17771.14|0
1605799500000|2020-11-19 15:25:00|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|17771.95|0
1605799510000|2020-11-19 15:25:10|17771.49|17771.49|17771.23|17771.23|17771.49|17771.49|17771.23|17771.23|0
1605799520000|2020-11-19 15:25:20|17774.06|17774.06|17776.88|17776.88|17776.88|17776.88|17774.06|17774.06|0
1605799530000|2020-11-19 15:25:30|17777.29|17777.29|17777.29|17777.29|17777.29|17777.29|17777.29|17777.29|0
1605799540000|2020-11-19 15:25:40|17774.46|17774.46|17774.46|17774.46|17774.46|17774.46|17774.46|17774.46|0
1605799550000|2020-11-19 15:25:50|17771.64|17771.64|17771.64|17771.64|17771.64|17771.64|17771.64|17771.64|0
1605799570000|2020-11-19 15:26:10|17773.26|17773.26|17772.85|17772.85|17773.66|17773.66|17772.85|17772.85|0
1605799580000|2020-11-19 15:26:20|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|0
1605799590000|2020-11-19 15:26:30|17772.56|17772.56|17775.77|17775.77|17775.77|17775.77|17772.56|17772.56|0
1605799610000|2020-11-19 15:26:50|17775.22|17775.22|17777.17|17777.17|17777.17|17777.17|17774.09|17774.09|0
1605799620000|2020-11-19 15:27:00|17777.4|17777.4|17778.31|17778.31|17778.31|17778.31|17777.4|17777.4|0
1605799630000|2020-11-19 15:27:10|17777.53|17777.53|17777.53|17777.53|17777.53|17777.53|17777.53|17777.53|0
1605799640000|2020-11-19 15:27:20|17780.35|17780.35|17780.61|17780.61|17780.61|17780.61|17780.35|17780.35|0
1605799660000|2020-11-19 15:27:40|17781.2|17781.2|17780.49|17780.49|17781.2|17781.2|17780.49|17780.49|0
1605799670000|2020-11-19 15:27:50|17779.58|17779.58|17780.8|17780.8|17780.8|17780.8|17779.58|17779.58|0
1605799680000|2020-11-19 15:28:00|17780.46|17780.46|17784.09|17784.09|17784.09|17784.09|17780.46|17780.46|0
1605799690000|2020-11-19 15:28:10|17784.49|17784.49|17784.75|17784.75|17784.75|17784.75|17784.49|17784.49|0
1605799700000|2020-11-19 15:28:20|17785.56|17785.56|17786.94|17786.94|17787.39|17787.39|17785.56|17785.56|0
1605799710000|2020-11-19 15:28:30|17787.39|17787.39|17791.03|17791.03|17791.03|17791.03|17787.39|17787.39|0
1605799720000|2020-11-19 15:28:40|17791.84|17791.84|17791.03|17791.03|17791.84|17791.84|17791.03|17791.03|0
1605799730000|2020-11-19 15:28:50|17790.75|17790.75|17790.24|17790.24|17790.75|17790.75|17789.94|17789.94|0
1605799740000|2020-11-19 15:29:00|17790.5|17790.5|17790.35|17790.35|17790.76|17790.76|17790.35|17790.35|0
1605799750000|2020-11-19 15:29:10|17790.61|17790.61|17790.2|17790.2|17790.61|17790.61|17790.2|17790.2|0
1605799760000|2020-11-19 15:29:20|17791.01|17791.01|17791.59|17791.59|17791.82|17791.82|17791.01|17791.01|0
1605799770000|2020-11-19 15:29:30|17794.42|17794.42|17794.42|17794.42|17794.42|17794.42|17794.42|17794.42|0
1605799780000|2020-11-19 15:29:40|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|17793.97|0
1605799790000|2020-11-19 15:29:50|17794.42|17794.42|17793.9|17793.9|17794.42|17794.42|17793.9|17793.9|0
1605799800000|2020-11-19 15:30:00|17794.35|17794.35|17796.07|17796.07|17796.07|17796.07|17794.35|17794.35|0
1605799830000|2020-11-19 15:30:30|17796.18|17796.18|17796.18|17796.18|17796.18|17796.18|17796.18|17796.18|0
1605799840000|2020-11-19 15:30:40|17799|17799|17801.83|17801.83|17801.83|17801.83|17799|17799|0
1605799850000|2020-11-19 15:30:50|17801.12|17801.12|17801.12|17801.12|17801.12|17801.12|17801.12|17801.12|0
1605799860000|2020-11-19 15:31:00|17801.57|17801.57|17801.15|17801.15|17801.97|17801.97|17801.15|17801.15|0
1605799870000|2020-11-19 15:31:10|17803.98|17803.98|17803.17|17803.17|17803.98|17803.98|17803.17|17803.17|0
1605799880000|2020-11-19 15:31:20|17803.62|17803.62|17797.97|17797.97|17803.62|17803.62|17797.97|17797.97|0
1605799890000|2020-11-19 15:31:30|17798.23|17798.23|17797.78|17797.78|17798.49|17798.49|17797.78|17797.78|0
1605799900000|2020-11-19 15:31:40|17798.19|17798.19|17794.13|17794.13|17798.19|17798.19|17794.13|17794.13|0
1605799910000|2020-11-19 15:31:50|17796.95|17796.95|17799.78|17799.78|17799.78|17799.78|17796.95|17796.95|0
1605799920000|2020-11-19 15:32:00|17800.23|17800.23|17801.85|17801.85|17801.85|17801.85|17800.23|17800.23|0
1605799950000|2020-11-19 15:32:30|17801.59|17801.59|17805.63|17805.63|17805.63|17805.63|17801.59|17801.59|0
1605799990000|2020-11-19 15:33:10|17806.34|17806.34|17809.19|17809.19|17809.19|17809.19|17806.34|17806.34|0
1605800000000|2020-11-19 15:33:20|17809.52|17809.52|17809.19|17809.19|17809.52|17809.52|17808.78|17808.78|0
1605800010000|2020-11-19 15:33:30|17808.93|17808.93|17810.68|17810.68|17811.49|17811.49|17808.67|17808.67|0
1605800020000|2020-11-19 15:33:40|17807.86|17807.86|17810.68|17810.68|17810.68|17810.68|17807.86|17807.86|0
1605800030000|2020-11-19 15:33:50|17811.09|17811.09|17811.8|17811.8|17811.8|17811.8|17811.09|17811.09|0
1605800040000|2020-11-19 15:34:00|17812.26|17812.26|17813.16|17813.16|17813.16|17813.16|17812.26|17812.26|0
1605800050000|2020-11-19 15:34:10|17813.87|17813.87|17813.87|17813.87|17813.87|17813.87|17813.87|17813.87|0
1605800060000|2020-11-19 15:34:20|17814.14|17814.14|17814.14|17814.14|17814.48|17814.48|17814.14|17814.14|0
1605800070000|2020-11-19 15:34:30|17813.74|17813.74|17813.74|17813.74|17813.74|17813.74|17813.74|17813.74|0
1605800090000|2020-11-19 15:34:50|17810.91|17810.91|17810.91|17810.91|17810.91|17810.91|17810.91|17810.91|0
1605800100000|2020-11-19 15:35:00|17811.82|17811.82|17815.14|17815.14|17817.47|17817.47|17811.82|17811.82|0
1605800110000|2020-11-19 15:35:10|17812.31|17812.31|17808.72|17808.72|17812.31|17812.31|17808.72|17808.72|0
1605800120000|2020-11-19 15:35:20|17808.27|17808.27|17806.61|17806.61|17808.27|17808.27|17805.57|17805.57|0
1605800130000|2020-11-19 15:35:30|17807.42|17807.42|17807.83|17807.83|17807.83|17807.83|17807.42|17807.42|0
1605800150000|2020-11-19 15:35:50|17807.38|17807.38|17807.88|17807.88|17807.88|17807.88|17807.38|17807.38|0
1605800160000|2020-11-19 15:36:00|17808.13|17808.13|17807.87|17807.87|17808.13|17808.13|17807.87|17807.87|0
1605800180000|2020-11-19 15:36:20|17807.16|17807.16|17807.16|17807.16|17807.16|17807.16|17807.16|17807.16|0
1605800190000|2020-11-19 15:36:30|17806.35|17806.35|17806.35|17806.35|17806.35|17806.35|17806.35|17806.35|0
1605800200000|2020-11-19 15:36:40|17805.9|17805.9|17805.44|17805.44|17805.9|17805.9|17805.44|17805.44|0
1605800210000|2020-11-19 15:36:50|17804.23|17804.23|17803.26|17803.26|17804.23|17804.23|17803.26|17803.26|0
1605800240000|2020-11-19 15:37:20|17802.98|17802.98|17804.31|17804.31|17804.57|17804.57|17801.74|17801.74|0
1605800260000|2020-11-19 15:37:40|17807.14|17807.14|17807.14|17807.14|17807.14|17807.14|17807.14|17807.14|0
1605800270000|2020-11-19 15:37:50|17807.54|17807.54|17807.95|17807.95|17807.95|17807.95|17807.54|17807.54|0
1605800280000|2020-11-19 15:38:00|17810.77|17810.77|17810.77|17810.77|17810.77|17810.77|17810.77|17810.77|0
1605800290000|2020-11-19 15:38:10|17811.18|17811.18|17812.98|17812.98|17812.98|17812.98|17810.77|17810.77|0
1605800300000|2020-11-19 15:38:20|17813.26|17813.26|17815.2|17815.2|17815.2|17815.2|17813.26|17813.26|0
1605800320000|2020-11-19 15:38:40|17814.75|17814.75|17814.04|17814.04|17814.75|17814.75|17814.04|17814.04|0
1605800330000|2020-11-19 15:38:50|17813.52|17813.52|17812.35|17812.35|17813.52|17813.52|17812.35|17812.35|0
1605800340000|2020-11-19 15:39:00|17812.09|17812.09|17811.48|17811.48|17812.5|17812.5|17811.48|17811.48|0
1605800350000|2020-11-19 15:39:10|17811.76|17811.76|17808.93|17808.93|17811.76|17811.76|17808.93|17808.93|0
1605800360000|2020-11-19 15:39:20|17809.45|17809.45|17809.45|17809.45|17809.45|17809.45|17809.45|17809.45|0
1605800370000|2020-11-19 15:39:30|17812.28|17812.28|17812.99|17812.99|17812.99|17812.99|17812.28|17812.28|0
1605800380000|2020-11-19 15:39:40|17812.54|17812.54|17812.54|17812.54|17812.54|17812.54|17812.54|17812.54|0
1605800390000|2020-11-19 15:39:50|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|0
1605800400000|2020-11-19 15:40:00|17815.77|17815.77|17812.23|17812.23|17815.77|17815.77|17812.23|17812.23|0
1605800410000|2020-11-19 15:40:10|17812.64|17812.64|17812.64|17812.64|17812.64|17812.64|17812.64|17812.64|0
1605800430000|2020-11-19 15:40:30|17812.36|17812.36|17812.64|17812.64|17812.64|17812.64|17812.36|17812.36|0
1605800450000|2020-11-19 15:40:50|17812.36|17812.36|17810.79|17810.79|17812.36|17812.36|17810.79|17810.79|0
1605800470000|2020-11-19 15:41:10|17811.24|17811.24|17808.42|17808.42|17811.24|17811.24|17808.42|17808.42|0
1605800480000|2020-11-19 15:41:20|17807.9|17807.9|17807.9|17807.9|17807.9|17807.9|17807.9|17807.9|0
1605800490000|2020-11-19 15:41:30|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|0
1605800510000|2020-11-19 15:41:50|17808.56|17808.56|17808.84|17808.84|17808.84|17808.84|17808.56|17808.56|0
1605800520000|2020-11-19 15:42:00|17806.01|17806.01|17808.77|17808.77|17809.01|17809.01|17806.01|17806.01|0
1605800550000|2020-11-19 15:42:30|17809.17|17809.17|17809.17|17809.17|17809.17|17809.17|17809.17|17809.17|0
1605800560000|2020-11-19 15:42:40|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|0
1605800580000|2020-11-19 15:43:00|17810.29|17810.29|17811.47|17811.47|17811.47|17811.47|17810.29|17810.29|0
1605800590000|2020-11-19 15:43:10|17811.74|17811.74|17815.23|17815.23|17815.23|17815.23|17811.74|17811.74|0
1605800600000|2020-11-19 15:43:20|17818.05|17818.05|17814.77|17814.77|17818.05|17818.05|17814.77|17814.77|0
1605800610000|2020-11-19 15:43:30|17817.6|17817.6|17817.6|17817.6|17817.6|17817.6|17817.6|17817.6|0
1605800620000|2020-11-19 15:43:40|17818.06|17818.06|17819.68|17819.68|17819.68|17819.68|17818.06|17818.06|0
1605800630000|2020-11-19 15:43:50|17818.47|17818.47|17818.47|17818.47|17818.47|17818.47|17818.47|17818.47|0
1605800650000|2020-11-19 15:44:10|17821.29|17821.29|17821.29|17821.29|17821.29|17821.29|17821.29|17821.29|0
1605800660000|2020-11-19 15:44:20|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|0
1605800690000|2020-11-19 15:44:50|17817.76|17817.76|17817.76|17817.76|17817.76|17817.76|17817.76|17817.76|0
1605800700000|2020-11-19 15:45:00|17817.48|17817.48|17817.48|17817.48|17817.88|17817.88|17817.48|17817.48|0
1605800720000|2020-11-19 15:45:20|17817.26|17817.26|17817.26|17817.26|17817.51|17817.51|17817.26|17817.26|0
1605800730000|2020-11-19 15:45:30|17817.97|17817.97|17817.71|17817.71|17817.97|17817.97|17817.71|17817.71|0
1605800750000|2020-11-19 15:45:50|17817.3|17817.3|17814.71|17814.71|17817.3|17817.3|17814.71|17814.71|0
1605800760000|2020-11-19 15:46:00|17817.54|17817.54|17820.62|17820.62|17820.62|17820.62|17817.54|17817.54|0
1605800790000|2020-11-19 15:46:30|17820.85|17820.85|17820.85|17820.85|17820.85|17820.85|17820.85|17820.85|0
1605800800000|2020-11-19 15:46:40|17821.66|17821.66|17821.42|17821.42|17822.1|17822.1|17821.42|17821.42|0
1605800810000|2020-11-19 15:46:50|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|0
1605800820000|2020-11-19 15:47:00|17822.59|17822.59|17825.95|17825.95|17826.22|17826.22|17822.33|17822.33|0
1605800830000|2020-11-19 15:47:10|17828.77|17828.77|17828.25|17828.25|17828.77|17828.77|17828.25|17828.25|0
1605800840000|2020-11-19 15:47:20|17827.84|17827.84|17827.84|17827.84|17827.84|17827.84|17827.84|17827.84|0
1605800860000|2020-11-19 15:47:40|17828.12|17828.12|17823.42|17823.42|17828.12|17828.12|17823.42|17823.42|0
1605800900000|2020-11-19 15:48:20|17826.25|17826.25|17822.56|17822.56|17826.51|17826.51|17822.56|17822.56|0
1605800910000|2020-11-19 15:48:30|17822.16|17822.16|17815.54|17815.54|17822.16|17822.16|17815.54|17815.54|0
1605800920000|2020-11-19 15:48:40|17815.8|17815.8|17815.8|17815.8|17815.8|17815.8|17815.8|17815.8|0
1605800930000|2020-11-19 15:48:50|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|0
1605800940000|2020-11-19 15:49:00|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|0
1605800950000|2020-11-19 15:49:10|17818.03|17818.03|17821.11|17821.11|17821.11|17821.11|17818.03|17818.03|0
1605800960000|2020-11-19 15:49:20|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1605800970000|2020-11-19 15:49:30|17815.46|17815.46|17815.46|17815.46|17815.46|17815.46|17815.46|17815.46|0
1605801000000|2020-11-19 15:50:00|17814.65|17814.65|17814.91|17814.91|17814.91|17814.91|17814.65|17814.65|0
1605801010000|2020-11-19 15:50:10|17814.46|17814.46|17814.46|17814.46|17814.46|17814.46|17814.46|17814.46|0
1605801020000|2020-11-19 15:50:20|17814.01|17814.01|17815.32|17815.32|17815.32|17815.32|17814.01|17814.01|0
1605801030000|2020-11-19 15:50:30|17815.84|17815.84|17819.7|17819.7|17819.7|17819.7|17815.84|17815.84|0
1605801040000|2020-11-19 15:50:40|17820.15|17820.15|17820.6|17820.6|17820.6|17820.6|17820.15|17820.15|0
1605801050000|2020-11-19 15:50:50|17821.01|17821.01|17822.43|17822.43|17822.43|17822.43|17821.01|17821.01|0
1605801060000|2020-11-19 15:51:00|17822.71|17822.71|17825.36|17825.36|17825.53|17825.53|17822.71|17822.71|0
1605801070000|2020-11-19 15:51:10|17825.88|17825.88|17822.53|17822.53|17825.88|17825.88|17822.53|17822.53|0
1605801090000|2020-11-19 15:51:30|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|0
1605801100000|2020-11-19 15:51:40|17821.41|17821.41|17820.1|17820.1|17821.41|17821.41|17820.1|17820.1|0
1605801110000|2020-11-19 15:51:50|17819.7|17819.7|17820.15|17820.15|17820.15|17820.15|17819.7|17819.7|0
1605801120000|2020-11-19 15:52:00|17819.04|17819.04|17818.11|17818.11|17819.04|17819.04|17818.11|17818.11|0
1605801130000|2020-11-19 15:52:10|17817.83|17817.83|17819.85|17819.85|17820.66|17820.66|17817.83|17817.83|0
1605801140000|2020-11-19 15:52:20|17819.14|17819.14|17818.53|17818.53|17819.95|17819.95|17818.53|17818.53|0
1605801150000|2020-11-19 15:52:30|17818.12|17818.12|17818.38|17818.38|17818.38|17818.38|17817.21|17817.21|0
1605801160000|2020-11-19 15:52:40|17821.2|17821.2|17821.48|17821.48|17821.48|17821.48|17821.2|17821.2|0
1605801170000|2020-11-19 15:52:50|17821.37|17821.37|17820.96|17820.96|17821.37|17821.37|17820.96|17820.96|0
1605801180000|2020-11-19 15:53:00|17820.44|17820.44|17823|17823|17823|17823|17820.18|17820.18|0
1605801190000|2020-11-19 15:53:10|17822.74|17822.74|17821.58|17821.58|17822.74|17822.74|17821.58|17821.58|0
1605801200000|2020-11-19 15:53:20|17820.61|17820.61|17821.05|17821.05|17821.05|17821.05|17820.34|17820.34|0
1605801210000|2020-11-19 15:53:30|17820.53|17820.53|17823.35|17823.35|17823.35|17823.35|17820.53|17820.53|0
1605801220000|2020-11-19 15:53:40|17822.9|17822.9|17823.15|17823.15|17823.15|17823.15|17822.9|17822.9|0
1605801230000|2020-11-19 15:53:50|17823.71|17823.71|17820.88|17820.88|17823.71|17823.71|17818.06|17818.06|0
1605801240000|2020-11-19 15:54:00|17821.29|17821.29|17820.88|17820.88|17821.29|17821.29|17820.88|17820.88|0
1605801260000|2020-11-19 15:54:20|17820.65|17820.65|17820.65|17820.65|17820.65|17820.65|17820.65|17820.65|0
1605801280000|2020-11-19 15:54:40|17823.47|17823.47|17823.47|17823.47|17823.47|17823.47|17823.47|17823.47|0
1605801290000|2020-11-19 15:54:50|17823.88|17823.88|17821.05|17821.05|17823.88|17823.88|17821.05|17821.05|0
1605801300000|2020-11-19 15:55:00|17820.94|17820.94|17821.2|17821.2|17821.2|17821.2|17820.94|17820.94|0
1605801330000|2020-11-19 15:55:30|17820.65|17820.65|17820.41|17820.41|17820.65|17820.65|17820.41|17820.41|0
1605801350000|2020-11-19 15:55:50|17820.66|17820.66|17820.26|17820.26|17820.66|17820.66|17820.26|17820.26|0
1605801360000|2020-11-19 15:56:00|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|0
1605801380000|2020-11-19 15:56:20|17816.72|17816.72|17816.21|17816.21|17816.72|17816.72|17816.21|17816.21|0
1605801390000|2020-11-19 15:56:30|17815.96|17815.96|17814.04|17814.04|17816.86|17816.86|17814.04|17814.04|0
1605801400000|2020-11-19 15:56:40|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|0
1605801420000|2020-11-19 15:57:00|17814.52|17814.52|17814.29|17814.29|17814.52|17814.52|17814.29|17814.29|0
1605801440000|2020-11-19 15:57:20|17813.83|17813.83|17813.83|17813.83|17813.83|17813.83|17813.83|17813.83|0
1605801470000|2020-11-19 15:57:50|17813.59|17813.59|17811.7|17811.7|17814.08|17814.08|17811.7|17811.7|0
1605801480000|2020-11-19 15:58:00|17811.45|17811.45|17811.85|17811.85|17811.85|17811.85|17811.45|17811.45|0
1605801490000|2020-11-19 15:58:10|17814.68|17814.68|17814.68|17814.68|17814.68|17814.68|17814.68|17814.68|0
1605801510000|2020-11-19 15:58:30|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|17813.46|0
1605801520000|2020-11-19 15:58:40|17813.19|17813.19|17816.29|17816.29|17816.29|17816.29|17813.19|17813.19|0
1605801530000|2020-11-19 15:58:50|17816.78|17816.78|17816.78|17816.78|17816.78|17816.78|17816.78|17816.78|0
1605801550000|2020-11-19 15:59:10|17816.07|17816.07|17818.89|17818.89|17818.89|17818.89|17816.07|17816.07|0
1605801560000|2020-11-19 15:59:20|17818.34|17818.34|17818.89|17818.89|17818.89|17818.89|17818.34|17818.34|0
1605801570000|2020-11-19 15:59:30|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|0
1605801590000|2020-11-19 15:59:50|17817.47|17817.47|17816.76|17816.76|17817.47|17817.47|17816.76|17816.76|0
1605801600000|2020-11-19 16:00:00|17816.53|17816.53|17817.87|17817.87|17817.87|17817.87|17816.53|17816.53|0
1605801610000|2020-11-19 16:00:10|17819.35|17819.35|17822.14|17822.14|17822.14|17822.14|17819.32|17819.32|0
1605801620000|2020-11-19 16:00:20|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|0
1605801640000|2020-11-19 16:00:40|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|0
1605801650000|2020-11-19 16:00:50|17824.1|17824.1|17824.1|17824.1|17824.34|17824.34|17824.1|17824.1|0
1605801660000|2020-11-19 16:01:00|17825.15|17825.15|17822.07|17822.07|17825.15|17825.15|17822.07|17822.07|0
1605801680000|2020-11-19 16:01:20|17822.88|17822.88|17823.74|17823.74|17823.74|17823.74|17822.88|17822.88|0
1605801690000|2020-11-19 16:01:30|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|0
1605801700000|2020-11-19 16:01:40|17823.74|17823.74|17823.48|17823.48|17823.74|17823.74|17823.48|17823.48|0
1605801710000|2020-11-19 16:01:50|17823.02|17823.02|17822.62|17822.62|17823.02|17823.02|17822.62|17822.62|0
1605801720000|2020-11-19 16:02:00|17823.02|17823.02|17823.73|17823.73|17823.73|17823.73|17823.02|17823.02|0
1605801740000|2020-11-19 16:02:20|17823.99|17823.99|17824.71|17824.71|17824.71|17824.71|17823.99|17823.99|0
1605801750000|2020-11-19 16:02:30|17823.99|17823.99|17823.99|17823.99|17823.99|17823.99|17823.99|17823.99|0
1605801760000|2020-11-19 16:02:40|17826.82|17826.82|17825.26|17825.26|17826.82|17826.82|17825.26|17825.26|0
1605801790000|2020-11-19 16:03:10|17825.71|17825.71|17825.71|17825.71|17826.17|17826.17|17825.71|17825.71|0
1605801800000|2020-11-19 16:03:20|17826.12|17826.12|17826.83|17826.83|17826.83|17826.83|17826.12|17826.12|0
1605801810000|2020-11-19 16:03:30|17826.38|17826.38|17826.27|17826.27|17826.38|17826.38|17826.27|17826.27|0
1605801820000|2020-11-19 16:03:40|17823.99|17823.99|17819.41|17819.41|17823.99|17823.99|17819.41|17819.41|0
1605801830000|2020-11-19 16:03:50|17818.6|17818.6|17818.61|17818.61|17818.61|17818.61|17817.9|17817.9|0
1605801840000|2020-11-19 16:04:00|17818.05|17818.05|17818.75|17818.75|17818.75|17818.75|17818.05|17818.05|0
1605801850000|2020-11-19 16:04:10|17819.02|17819.02|17819.02|17819.02|17819.02|17819.02|17819.02|17819.02|0
1605801860000|2020-11-19 16:04:20|17816.19|17816.19|17816.64|17816.64|17816.64|17816.64|17816.19|17816.19|0
1605801870000|2020-11-19 16:04:30|17816.76|17816.76|17816.04|17816.04|17816.76|17816.76|17816.04|17816.04|0
1605801880000|2020-11-19 16:04:40|17816.3|17816.3|17816.25|17816.25|17816.3|17816.3|17815.85|17815.85|0
1605801890000|2020-11-19 16:04:50|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|0
1605801900000|2020-11-19 16:05:00|17816.97|17816.97|17819.79|17819.79|17819.79|17819.79|17816.97|17816.97|0
1605801910000|2020-11-19 16:05:10|17820.05|17820.05|17820.05|17820.05|17820.05|17820.05|17820.05|17820.05|0
1605801920000|2020-11-19 16:05:20|17820.51|17820.51|17821.22|17821.22|17821.22|17821.22|17820.51|17820.51|0
1605801930000|2020-11-19 16:05:30|17824.04|17824.04|17830.4|17830.4|17830.4|17830.4|17824.04|17824.04|0
1605801940000|2020-11-19 16:05:40|17830.81|17830.81|17830.76|17830.76|17832.43|17832.43|17830.76|17830.76|0
1605801950000|2020-11-19 16:05:50|17830.87|17830.87|17828.69|17828.69|17830.87|17830.87|17828.04|17828.04|0
1605801960000|2020-11-19 16:06:00|17827.27|17827.27|17827.58|17827.58|17827.98|17827.98|17827.27|17827.27|0
1605801970000|2020-11-19 16:06:10|17833.23|17833.23|17832.97|17832.97|17833.23|17833.23|17832.97|17832.97|0
1605801980000|2020-11-19 16:06:20|17830.14|17830.14|17829.74|17829.74|17830.14|17830.14|17829.74|17829.74|0
1605801990000|2020-11-19 16:06:30|17829.28|17829.28|17828.83|17828.83|17829.28|17829.28|17828.83|17828.83|0
1605802000000|2020-11-19 16:06:40|17829.28|17829.28|17829.28|17829.28|17829.28|17829.28|17829.28|17829.28|0
1605802010000|2020-11-19 16:06:50|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|17829.01|0
1605802020000|2020-11-19 16:07:00|17829.41|17829.41|17829.41|17829.41|17829.41|17829.41|17829.41|17829.41|0
1605802030000|2020-11-19 16:07:10|17832.24|17832.24|17832.5|17832.5|17832.5|17832.5|17831.98|17831.98|0
1605802040000|2020-11-19 16:07:20|17831.79|17831.79|17832.5|17832.5|17832.5|17832.5|17831.79|17831.79|0
1605802060000|2020-11-19 16:07:40|17835.32|17835.32|17832.5|17832.5|17835.32|17835.32|17832.5|17832.5|0
1605802070000|2020-11-19 16:07:50|17832.09|17832.09|17832.09|17832.09|17832.09|17832.09|17832.09|17832.09|0
1605802080000|2020-11-19 16:08:00|17831.64|17831.64|17833.32|17833.32|17833.32|17833.32|17830.93|17830.93|0
1605802090000|2020-11-19 16:08:10|17833.07|17833.07|17833.32|17833.32|17833.32|17833.32|17833.07|17833.07|0
1605802100000|2020-11-19 16:08:20|17832.53|17832.53|17832.27|17832.27|17832.53|17832.53|17832.27|17832.27|0
1605802110000|2020-11-19 16:08:30|17832.01|17832.01|17830.64|17830.64|17832.01|17832.01|17830.64|17830.64|0
1605802120000|2020-11-19 16:08:40|17829.22|17829.22|17831.6|17831.6|17831.6|17831.6|17828.77|17828.77|0
1605802130000|2020-11-19 16:08:50|17834.42|17834.42|17839.52|17839.52|17839.79|17839.79|17834.42|17834.42|0
1605802150000|2020-11-19 16:09:10|17836.69|17836.69|17842.62|17842.62|17842.62|17842.62|17836.69|17836.69|0
1605802160000|2020-11-19 16:09:20|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|17843.33|0
1605802170000|2020-11-19 16:09:30|17843.59|17843.59|17841.97|17841.97|17843.59|17843.59|17841.97|17841.97|0
1605802180000|2020-11-19 16:09:40|17841.69|17841.69|17844.07|17844.07|17844.52|17844.52|17841.69|17841.69|0
1605802190000|2020-11-19 16:09:50|17843.36|17843.36|17843.36|17843.36|17843.36|17843.36|17843.36|17843.36|0
1605802200000|2020-11-19 16:10:00|17842.55|17842.55|17839.6|17839.6|17842.55|17842.55|17839.37|17839.37|0
1605802210000|2020-11-19 16:10:10|17839.14|17839.14|17841.96|17841.96|17841.96|17841.96|17839.14|17839.14|0
1605802220000|2020-11-19 16:10:20|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|0
1605802230000|2020-11-19 16:10:30|17844.33|17844.33|17844.33|17844.33|17844.33|17844.33|17841.51|17841.51|0
1605802240000|2020-11-19 16:10:40|17844.59|17844.59|17841.76|17841.76|17844.59|17844.59|17841.76|17841.76|0
1605802250000|2020-11-19 16:10:50|17840.55|17840.55|17841.36|17841.36|17841.81|17841.81|17840.55|17840.55|0
1605802260000|2020-11-19 16:11:00|17841.1|17841.1|17835.86|17835.86|17841.51|17841.51|17835.86|17835.86|0
1605802270000|2020-11-19 16:11:10|17835.6|17835.6|17833.57|17833.57|17835.6|17835.6|17833.57|17833.57|0
1605802280000|2020-11-19 16:11:20|17833.98|17833.98|17833.76|17833.76|17833.98|17833.98|17833.76|17833.76|0
1605802290000|2020-11-19 16:11:30|17833.5|17833.5|17833.65|17833.65|17833.91|17833.91|17833.5|17833.5|0
1605802300000|2020-11-19 16:11:40|17836.48|17836.48|17832.79|17832.79|17836.48|17836.48|17832.79|17832.79|0
1605802310000|2020-11-19 16:11:50|17832.26|17832.26|17833.07|17833.07|17833.07|17833.07|17832.26|17832.26|0
1605802320000|2020-11-19 16:12:00|17832.62|17832.62|17831.46|17831.46|17832.62|17832.62|17831.29|17831.29|0
1605802340000|2020-11-19 16:12:20|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|17832.17|0
1605802360000|2020-11-19 16:12:40|17831.93|17831.93|17832.18|17832.18|17832.18|17832.18|17831.93|17831.93|0
1605802380000|2020-11-19 16:13:00|17835.01|17835.01|17829.36|17829.36|17835.01|17835.01|17829.36|17829.36|0
1605802390000|2020-11-19 16:13:10|17829.76|17829.76|17830.2|17830.2|17830.2|17830.2|17829.76|17829.76|0
1605802400000|2020-11-19 16:13:20|17830.6|17830.6|17827.07|17827.07|17831.41|17831.41|17827.07|17827.07|0
1605802420000|2020-11-19 16:13:40|17827.34|17827.34|17827.6|17827.6|17827.88|17827.88|17827.34|17827.34|0
1605802430000|2020-11-19 16:13:50|17824.78|17824.78|17825.33|17825.33|17825.33|17825.33|17824.78|17824.78|0
1605802440000|2020-11-19 16:14:00|17826.04|17826.04|17825.33|17825.33|17826.04|17826.04|17825.33|17825.33|0
1605802450000|2020-11-19 16:14:10|17824.78|17824.78|17825.7|17825.7|17825.7|17825.7|17823.94|17823.94|0
1605802460000|2020-11-19 16:14:20|17826.41|17826.41|17829.91|17829.91|17829.91|17829.91|17826.41|17826.41|0
1605802470000|2020-11-19 16:14:30|17830.16|17830.16|17830.16|17830.16|17830.16|17830.16|17830.16|17830.16|0
1605802480000|2020-11-19 16:14:40|17827.34|17827.34|17826.83|17826.83|17827.34|17827.34|17826.83|17826.83|0
1605802500000|2020-11-19 16:15:00|17826.36|17826.36|17828.57|17828.57|17828.82|17828.82|17826.36|17826.36|0
1605802510000|2020-11-19 16:15:10|17828.85|17828.85|17823.32|17823.32|17830.34|17830.34|17823.32|17823.32|0
1605802520000|2020-11-19 16:15:20|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1605802540000|2020-11-19 16:15:40|17826.55|17826.55|17829.09|17829.09|17829.37|17829.37|17826.55|17826.55|0
1605802550000|2020-11-19 16:15:50|17829.6|17829.6|17829.61|17829.61|17829.61|17829.61|17829.35|17829.35|0
1605802570000|2020-11-19 16:16:10|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|0
1605802590000|2020-11-19 16:16:30|17824.41|17824.41|17822.8|17822.8|17824.41|17824.41|17822.8|17822.8|0
1605802600000|2020-11-19 16:16:40|17825.62|17825.62|17825.63|17825.63|17826.08|17826.08|17825.62|17825.62|0
1605802610000|2020-11-19 16:16:50|17825.22|17825.22|17824.4|17824.4|17825.63|17825.63|17824.4|17824.4|0
1605802620000|2020-11-19 16:17:00|17827.22|17827.22|17827.93|17827.93|17827.93|17827.93|17827.22|17827.22|0
1605802630000|2020-11-19 16:17:10|17827.67|17827.67|17825.45|17825.45|17827.92|17827.92|17825.45|17825.45|0
1605802640000|2020-11-19 16:17:20|17825.86|17825.86|17826.12|17826.12|17826.12|17826.12|17825.86|17825.86|0
1605802660000|2020-11-19 16:17:40|17826.38|17826.38|17825.89|17825.89|17826.38|17826.38|17825.89|17825.89|0
1605802670000|2020-11-19 16:17:50|17826.29|17826.29|17829.78|17829.78|17830.23|17830.23|17826.29|17826.29|0
1605802680000|2020-11-19 16:18:00|17826.95|17826.95|17826.95|17826.95|17826.95|17826.95|17826.95|17826.95|0
1605802690000|2020-11-19 16:18:10|17829.78|17829.78|17830.72|17830.72|17830.94|17830.94|17829.52|17829.52|0
1605802700000|2020-11-19 16:18:20|17829.61|17829.61|17829.61|17829.61|17829.61|17829.61|17829.61|17829.61|0
1605802710000|2020-11-19 16:18:30|17829.87|17829.87|17830.58|17830.58|17830.58|17830.58|17829.87|17829.87|0
1605802720000|2020-11-19 16:18:40|17829.87|17829.87|17830.32|17830.32|17830.32|17830.32|17829.87|17829.87|0
1605802730000|2020-11-19 16:18:50|17830.58|17830.58|17830.58|17830.58|17830.58|17830.58|17830.58|17830.58|0
1605802740000|2020-11-19 16:19:00|17830.99|17830.99|17836.04|17836.04|17836.04|17836.04|17830.99|17830.99|0
1605802750000|2020-11-19 16:19:10|17836.29|17836.29|17833.69|17833.69|17836.51|17836.51|17833.69|17833.69|0
1605802760000|2020-11-19 16:19:20|17833.94|17833.94|17834.46|17834.46|17834.46|17834.46|17833.94|17833.94|0
1605802770000|2020-11-19 16:19:30|17836.58|17836.58|17840.27|17840.27|17840.83|17840.83|17836.58|17836.58|0
1605802780000|2020-11-19 16:19:40|17840.73|17840.73|17841.82|17841.82|17842.63|17842.63|17840.73|17840.73|0
1605802790000|2020-11-19 16:19:50|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|0
1605802800000|2020-11-19 16:20:00|17841.64|17841.64|17837.37|17837.37|17841.64|17841.64|17835.99|17835.99|0
1605802810000|2020-11-19 16:20:10|17837.7|17837.7|17838.41|17838.41|17838.41|17838.41|17837.7|17837.7|0
1605802820000|2020-11-19 16:20:20|17838.93|17838.93|17842.56|17842.56|17842.56|17842.56|17838.93|17838.93|0
1605802830000|2020-11-19 16:20:30|17843.27|17843.27|17842.42|17842.42|17843.27|17843.27|17842.42|17842.42|0
1605802850000|2020-11-19 16:20:50|17842.82|17842.82|17842.37|17842.37|17843.08|17843.08|17842.37|17842.37|0
1605802860000|2020-11-19 16:21:00|17839.55|17839.55|17840.11|17840.11|17840.37|17840.37|17839.55|17839.55|0
1605802870000|2020-11-19 16:21:10|17839.85|17839.85|17839.13|17839.13|17839.85|17839.85|17839.13|17839.13|0
1605802880000|2020-11-19 16:21:20|17838.86|17838.86|17838.86|17838.86|17838.86|17838.86|17838.86|17838.86|0
1605802890000|2020-11-19 16:21:30|17839.57|17839.57|17842.16|17842.16|17844.99|17844.99|17839.34|17839.34|0
1605802900000|2020-11-19 16:21:40|17844.99|17844.99|17844.05|17844.05|17844.99|17844.99|17844.05|17844.05|0
1605802910000|2020-11-19 16:21:50|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|0
1605802920000|2020-11-19 16:22:00|17840.77|17840.77|17843.59|17843.59|17843.59|17843.59|17840.77|17840.77|0
1605802930000|2020-11-19 16:22:10|17844.76|17844.76|17842.27|17842.27|17844.76|17844.76|17841.93|17841.93|0
1605802940000|2020-11-19 16:22:20|17845.1|17845.1|17844.88|17844.88|17845.1|17845.1|17844.88|17844.88|0
1605802950000|2020-11-19 16:22:30|17845.28|17845.28|17845.56|17845.56|17845.56|17845.56|17845.28|17845.28|0
1605802960000|2020-11-19 16:22:40|17845.83|17845.83|17846.8|17846.8|17848.94|17848.94|17845.83|17845.83|0
1605802970000|2020-11-19 16:22:50|17847.52|17847.52|17846.46|17846.46|17847.52|17847.52|17846.35|17846.35|0
1605802980000|2020-11-19 16:23:00|17849.29|17849.29|17848.88|17848.88|17849.29|17849.29|17848.88|17848.88|0
1605802990000|2020-11-19 16:23:10|17848.77|17848.77|17853.03|17853.03|17854.14|17854.14|17848.49|17848.49|0
1605803000000|2020-11-19 16:23:20|17852.77|17852.77|17858.17|17858.17|17858.42|17858.42|17852.77|17852.77|0
1605803010000|2020-11-19 16:23:30|17857.9|17857.9|17854.36|17854.36|17857.9|17857.9|17854.36|17854.36|0
1605803020000|2020-11-19 16:23:40|17853.9|17853.9|17853.9|17853.9|17853.9|17853.9|17853.9|17853.9|0
1605803030000|2020-11-19 16:23:50|17856.73|17856.73|17854.76|17854.76|17856.73|17856.73|17853.9|17853.9|0
1605803040000|2020-11-19 16:24:00|17855.02|17855.02|17859.46|17859.46|17859.46|17859.46|17855.02|17855.02|0
1605803050000|2020-11-19 16:24:10|17858.56|17858.56|17861.38|17861.38|17864.21|17864.21|17857.14|17857.14|0
1605803060000|2020-11-19 16:24:20|17861.64|17861.64|17861.64|17861.64|17861.64|17861.64|17861.64|17861.64|0
1605803070000|2020-11-19 16:24:30|17861.14|17861.14|17864.14|17864.14|17864.14|17864.14|17860.91|17860.91|0
1605803080000|2020-11-19 16:24:40|17864.85|17864.85|17864.04|17864.04|17866.87|17866.87|17864.04|17864.04|0
1605803090000|2020-11-19 16:24:50|17864.45|17864.45|17865.16|17865.16|17865.16|17865.16|17864.45|17864.45|0
1605803100000|2020-11-19 16:25:00|17867.98|17867.98|17870.35|17870.35|17870.35|17870.35|17865.16|17865.16|0
1605803110000|2020-11-19 16:25:10|17870.86|17870.86|17868.35|17868.35|17870.86|17870.86|17868.04|17868.04|0
1605803120000|2020-11-19 16:25:20|17868.6|17868.6|17871.42|17871.42|17871.42|17871.42|17868.6|17868.6|0
1605803130000|2020-11-19 16:25:30|17868.6|17868.6|17868.6|17868.6|17868.6|17868.6|17868.6|17868.6|0
1605803140000|2020-11-19 16:25:40|17867.43|17867.43|17868.14|17868.14|17868.14|17868.14|17867.43|17867.43|0
1605803150000|2020-11-19 16:25:50|17868.4|17868.4|17867.95|17867.95|17868.4|17868.4|17867.95|17867.95|0
1605803160000|2020-11-19 16:26:00|17867.73|17867.73|17866.97|17866.97|17870.55|17870.55|17861.6|17861.6|0
1605803170000|2020-11-19 16:26:10|17867.88|17867.88|17870.49|17870.49|17870.99|17870.99|17867.65|17867.65|0
1605803180000|2020-11-19 16:26:20|17870.95|17870.95|17868.93|17868.93|17870.95|17870.95|17868.12|17868.12|0
1605803190000|2020-11-19 16:26:30|17869.16|17869.16|17869.26|17869.26|17872.09|17872.09|17869.16|17869.16|0
1605803200000|2020-11-19 16:26:40|17872.09|17872.09|17873.91|17873.91|17873.91|17873.91|17872.09|17872.09|0
1605803210000|2020-11-19 16:26:50|17874.32|17874.32|17877.67|17877.67|17877.67|17877.67|17874.32|17874.32|0
1605803220000|2020-11-19 16:27:00|17878.12|17878.12|17877.71|17877.71|17878.93|17878.93|17877.31|17877.31|0
1605803230000|2020-11-19 16:27:10|17878.17|17878.17|17878.54|17878.54|17878.54|17878.54|17878.17|17878.17|0
1605803240000|2020-11-19 16:27:20|17878.28|17878.28|17879.09|17879.09|17879.09|17879.09|17878.28|17878.28|0
1605803250000|2020-11-19 16:27:30|17879.36|17879.36|17876.82|17876.82|17882.19|17882.19|17873.71|17873.71|0
1605803260000|2020-11-19 16:27:40|17877.53|17877.53|17873.28|17873.28|17877.53|17877.53|17873.28|17873.28|0
1605803270000|2020-11-19 16:27:50|17870.46|17870.46|17871.24|17871.24|17871.24|17871.24|17870.46|17870.46|0
1605803280000|2020-11-19 16:28:00|17868.41|17868.41|17870.96|17870.96|17870.96|17870.96|17868.14|17868.14|0
1605803290000|2020-11-19 16:28:10|17870.25|17870.25|17867.46|17867.46|17872.41|17872.41|17866.19|17866.19|0
1605803300000|2020-11-19 16:28:20|17867|17867|17870.66|17870.66|17870.66|17870.66|17866.74|17866.74|0
1605803310000|2020-11-19 16:28:30|17870.91|17870.91|17869.71|17869.71|17871.18|17871.18|17869.71|17869.71|0
1605803320000|2020-11-19 16:28:40|17870.52|17870.52|17863.33|17863.33|17870.52|17870.52|17863.33|17863.33|0
1605803330000|2020-11-19 16:28:50|17863.74|17863.74|17866.52|17866.52|17869.79|17869.79|17863.74|17863.74|0
1605803340000|2020-11-19 16:29:00|17866.74|17866.74|17870.5|17870.5|17870.5|17870.5|17865.83|17865.83|0
1605803350000|2020-11-19 16:29:10|17870.9|17870.9|17867.3|17867.3|17871.74|17871.74|17867.3|17867.3|0
1605803360000|2020-11-19 16:29:20|17867.75|17867.75|17870.35|17870.35|17870.46|17870.46|17867.56|17867.56|0
1605803370000|2020-11-19 16:29:30|17869.72|17869.72|17868.81|17868.81|17872.82|17872.82|17866.2|17866.2|0
1605803380000|2020-11-19 16:29:40|17868|17868|17861.68|17861.68|17869.52|17869.52|17861.3|17861.3|0
1605803390000|2020-11-19 16:29:50|17861.57|17861.57|17846.57|17846.57|17864.6|17864.6|17846.49|17846.49|0
1605860100000|2020-11-20 08:15:00|17799.64|17799.64|17798.97|17798.97|17799.9|17799.9|17798.56|17798.56|0
1605860110000|2020-11-20 08:15:10|17799.49|17799.49|17798.28|17798.28|17799.9|17799.9|17798.28|17798.28|0
1605860120000|2020-11-20 08:15:20|17797.47|17797.47|17799.58|17799.58|17800.29|17800.29|17797.47|17797.47|0
1605860130000|2020-11-20 08:15:30|17800.39|17800.39|17794.34|17794.34|17800.39|17800.39|17794.34|17794.34|0
1605860140000|2020-11-20 08:15:40|17792.07|17792.07|17792.07|17792.07|17792.07|17792.07|17792.07|17792.07|0
1605860150000|2020-11-20 08:15:50|17793.88|17793.88|17805.68|17805.68|17805.68|17805.68|17793.88|17793.88|0
1605860160000|2020-11-20 08:16:00|17806.23|17806.23|17801.76|17801.76|17806.75|17806.75|17798.28|17798.28|0
1605860170000|2020-11-20 08:16:10|17802.03|17802.03|17803.42|17803.42|17806.24|17806.24|17802.03|17802.03|0
1605860180000|2020-11-20 08:16:20|17804.23|17804.23|17809.52|17809.52|17809.52|17809.52|17804.23|17804.23|0
1605860190000|2020-11-20 08:16:30|17812.34|17812.34|17815.52|17815.52|17815.52|17815.52|17812.34|17812.34|0
1605860200000|2020-11-20 08:16:40|17816.08|17816.08|17820.8|17820.8|17821.34|17821.34|17816.08|17816.08|0
1605860220000|2020-11-20 08:17:00|17821.61|17821.61|17815.15|17815.15|17821.61|17821.61|17815.15|17815.15|0
1605860230000|2020-11-20 08:17:10|17812.33|17812.33|17805.87|17805.87|17812.33|17812.33|17805.87|17805.87|0
1605860240000|2020-11-20 08:17:20|17808.69|17808.69|17805.87|17805.87|17808.69|17808.69|17805.87|17805.87|0
1605860250000|2020-11-20 08:17:30|17805.65|17805.65|17806.36|17806.36|17806.36|17806.36|17805.65|17805.65|0
1605860260000|2020-11-20 08:17:40|17808.62|17808.62|17815.58|17815.58|17818.4|17818.4|17808.62|17808.62|0
1605860270000|2020-11-20 08:17:50|17815.81|17815.81|17815.81|17815.81|17815.81|17815.81|17814|17814|0
1605860280000|2020-11-20 08:18:00|17821.46|17821.46|17829.24|17829.24|17829.24|17829.24|17820.76|17820.76|0
1605860290000|2020-11-20 08:18:10|17832.06|17832.06|17832.06|17832.06|17834.89|17834.89|17832.06|17832.06|0
1605860300000|2020-11-20 08:18:20|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|0
1605860310000|2020-11-20 08:18:30|17826.94|17826.94|17827.65|17827.65|17827.65|17827.65|17826.94|17826.94|0
1605860320000|2020-11-20 08:18:40|17824.82|17824.82|17824.82|17824.82|17824.82|17824.82|17824.82|17824.82|0
1605860340000|2020-11-20 08:19:00|17819.17|17819.17|17825.79|17825.79|17825.79|17825.79|17819.17|17819.17|0
1605860350000|2020-11-20 08:19:10|17824.87|17824.87|17823.06|17823.06|17824.87|17824.87|17822.13|17822.13|0
1605860360000|2020-11-20 08:19:20|17823.77|17823.77|17823.77|17823.77|17823.77|17823.77|17823.77|17823.77|0
1605860370000|2020-11-20 08:19:30|17824.23|17824.23|17819.02|17819.02|17824.23|17824.23|17819.02|17819.02|0
1605860380000|2020-11-20 08:19:40|17819.95|17819.95|17817.83|17817.83|17819.95|17819.95|17817.12|17817.12|0
1605860390000|2020-11-20 08:19:50|17817.12|17817.12|17817.83|17817.83|17817.83|17817.83|17817.12|17817.12|0
1605860400000|2020-11-20 08:20:00|17815.01|17815.01|17808.06|17808.06|17815.01|17815.01|17808.06|17808.06|0
1605860420000|2020-11-20 08:20:20|17808.46|17808.46|17811.66|17811.66|17811.66|17811.66|17808.46|17808.46|0
1605860430000|2020-11-20 08:20:30|17812.37|17812.37|17811.6|17811.6|17812.37|17812.37|17811.6|17811.6|0
1605860440000|2020-11-20 08:20:40|17811.09|17811.09|17804.28|17804.28|17811.09|17811.09|17804.28|17804.28|0
1605860450000|2020-11-20 08:20:50|17803.23|17803.23|17800.41|17800.41|17803.23|17803.23|17800.41|17800.41|0
1605860460000|2020-11-20 08:21:00|17799.89|17799.89|17806.06|17806.06|17806.58|17806.58|17799.89|17799.89|0
1605860470000|2020-11-20 08:21:10|17808.88|17808.88|17809.58|17809.58|17809.58|17809.58|17808.88|17808.88|0
1605860480000|2020-11-20 08:21:20|17809.12|17809.12|17806.29|17806.29|17809.12|17809.12|17806.29|17806.29|0
1605860490000|2020-11-20 08:21:30|17807.65|17807.65|17799.89|17799.89|17807.65|17807.65|17799.89|17799.89|0
1605860500000|2020-11-20 08:21:40|17799.44|17799.44|17800.17|17800.17|17800.17|17800.17|17798.08|17798.08|0
1605860520000|2020-11-20 08:22:00|17808.64|17808.64|17808.19|17808.19|17808.64|17808.64|17808.19|17808.19|0
1605860530000|2020-11-20 08:22:10|17808.42|17808.42|17808.42|17808.42|17808.42|17808.42|17808.42|17808.42|0
1605860540000|2020-11-20 08:22:20|17808.16|17808.16|17808.42|17808.42|17808.42|17808.42|17808.16|17808.16|0
1605860550000|2020-11-20 08:22:30|17808.16|17808.16|17808.44|17808.44|17808.95|17808.95|17808.16|17808.16|0
1605860560000|2020-11-20 08:22:40|17807.98|17807.98|17806.39|17806.39|17807.98|17807.98|17806.39|17806.39|0
1605860570000|2020-11-20 08:22:50|17807.61|17807.61|17801.05|17801.05|17807.61|17807.61|17801.05|17801.05|0
1605860580000|2020-11-20 08:23:00|17799.84|17799.84|17800.1|17800.1|17800.1|17800.1|17799.84|17799.84|0
1605860590000|2020-11-20 08:23:10|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|17799.29|0
1605860600000|2020-11-20 08:23:20|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|0
1605860610000|2020-11-20 08:23:30|17796.99|17796.99|17804.18|17804.18|17804.58|17804.58|17796.99|17796.99|0
1605860620000|2020-11-20 08:23:40|17804.89|17804.89|17802.06|17802.06|17804.89|17804.89|17802.06|17802.06|0
1605860630000|2020-11-20 08:23:50|17801.54|17801.54|17800.15|17800.15|17801.54|17801.54|17799.12|17799.12|0
1605860640000|2020-11-20 08:24:00|17799.9|17799.9|17799.16|17799.16|17801.98|17801.98|17799.16|17799.16|0
1605860650000|2020-11-20 08:24:10|17799.39|17799.39|17797.78|17797.78|17800.6|17800.6|17797.78|17797.78|0
1605860660000|2020-11-20 08:24:20|17794.94|17794.94|17794.94|17794.94|17794.94|17794.94|17794.94|17794.94|0
1605860670000|2020-11-20 08:24:30|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|0
1605860680000|2020-11-20 08:24:40|17800.33|17800.33|17803.71|17803.71|17803.71|17803.71|17800.33|17800.33|0
1605860690000|2020-11-20 08:24:50|17805.33|17805.33|17806.04|17806.04|17806.04|17806.04|17805.33|17805.33|0
1605860700000|2020-11-20 08:25:00|17809.54|17809.54|17809.95|17809.95|17809.95|17809.95|17809.54|17809.54|0
1605860710000|2020-11-20 08:25:10|17807.12|17807.12|17805.34|17805.34|17807.12|17807.12|17805.34|17805.34|0
1605860720000|2020-11-20 08:25:20|17806.15|17806.15|17807.36|17807.36|17807.36|17807.36|17806.15|17806.15|0
1605860730000|2020-11-20 08:25:30|17806.9|17806.9|17806.9|17806.9|17806.9|17806.9|17806.9|17806.9|0
1605860750000|2020-11-20 08:25:50|17809.72|17809.72|17809.99|17809.99|17809.99|17809.99|17809.72|17809.72|0
1605860760000|2020-11-20 08:26:00|17810.25|17810.25|17808.92|17808.92|17810.94|17810.94|17808.92|17808.92|0
1605860770000|2020-11-20 08:26:10|17808.51|17808.51|17804.88|17804.88|17808.51|17808.51|17804.88|17804.88|0
1605860780000|2020-11-20 08:26:20|17805.4|17805.4|17805.4|17805.4|17805.4|17805.4|17805.4|17805.4|0
1605860800000|2020-11-20 08:26:40|17803.59|17803.59|17803.59|17803.59|17803.59|17803.59|17803.59|17803.59|0
1605860810000|2020-11-20 08:26:50|17809.24|17809.24|17806.99|17806.99|17809.24|17809.24|17806.99|17806.99|0
1605860820000|2020-11-20 08:27:00|17807.5|17807.5|17808.31|17808.31|17808.31|17808.31|17807.5|17807.5|0
1605860830000|2020-11-20 08:27:10|17807.32|17807.32|17807.32|17807.32|17807.32|17807.32|17807.32|17807.32|0
1605860840000|2020-11-20 08:27:20|17806.61|17806.61|17806.61|17806.61|17806.87|17806.87|17806.61|17806.61|0
1605860850000|2020-11-20 08:27:30|17805.9|17805.9|17803.72|17803.72|17805.9|17805.9|17803.72|17803.72|0
1605860860000|2020-11-20 08:27:40|17809.37|17809.37|17809.37|17809.37|17809.37|17809.37|17809.37|17809.37|0
1605860880000|2020-11-20 08:28:00|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|17810.08|0
1605860910000|2020-11-20 08:28:30|17809.11|17809.11|17807.7|17807.7|17809.11|17809.11|17807.7|17807.7|0
1605860920000|2020-11-20 08:28:40|17813.35|17813.35|17812.83|17812.83|17813.35|17813.35|17812.83|17812.83|0
1605860930000|2020-11-20 08:28:50|17811.01|17811.01|17805.12|17805.12|17811.01|17811.01|17805.12|17805.12|0
1605860950000|2020-11-20 08:29:10|17802.69|17802.69|17808.58|17808.58|17808.58|17808.58|17802.22|17802.22|0
1605860970000|2020-11-20 08:29:30|17809.8|17809.8|17808.29|17808.29|17809.8|17809.8|17808.29|17808.29|0
1605860980000|2020-11-20 08:29:40|17809.5|17809.5|17810.72|17810.72|17810.72|17810.72|17808.95|17808.95|0
1605860990000|2020-11-20 08:29:50|17811.12|17811.12|17811.29|17811.29|17811.48|17811.48|17810.67|17810.67|0
1605861000000|2020-11-20 08:30:00|17812.77|17812.77|17814.41|17814.41|17814.41|17814.41|17812.77|17812.77|0
1605861010000|2020-11-20 08:30:10|17815.12|17815.12|17821.17|17821.17|17821.17|17821.17|17815.12|17815.12|0
1605861020000|2020-11-20 08:30:20|17820.93|17820.93|17821.48|17821.48|17821.48|17821.48|17820.93|17820.93|0
1605861030000|2020-11-20 08:30:30|17821.08|17821.08|17821.84|17821.84|17821.84|17821.84|17820.62|17820.62|0
1605861050000|2020-11-20 08:30:50|17821.38|17821.38|17821.84|17821.84|17821.84|17821.84|17821.38|17821.38|0
1605861060000|2020-11-20 08:31:00|17822.1|17822.1|17825.19|17825.19|17825.19|17825.19|17822.1|17822.1|0
1605861070000|2020-11-20 08:31:10|17824.4|17824.4|17824.14|17824.14|17824.4|17824.4|17823.43|17823.43|0
1605861080000|2020-11-20 08:31:20|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|0
1605861100000|2020-11-20 08:31:40|17824.35|17824.35|17824.35|17824.35|17824.35|17824.35|17824.35|17824.35|0
1605861110000|2020-11-20 08:31:50|17824.08|17824.08|17824.54|17824.54|17824.54|17824.54|17824.08|17824.08|0
1605861120000|2020-11-20 08:32:00|17820.26|17820.26|17820.36|17820.36|17820.36|17820.36|17819.55|17819.55|0
1605861140000|2020-11-20 08:32:20|17819.95|17819.95|17829.34|17829.34|17829.34|17829.34|17819.95|17819.95|0
1605861150000|2020-11-20 08:32:30|17832.16|17832.16|17826.51|17826.51|17832.16|17832.16|17826.51|17826.51|0
1605861160000|2020-11-20 08:32:40|17829.34|17829.34|17835.03|17835.03|17835.03|17835.03|17829.34|17829.34|0
1605861170000|2020-11-20 08:32:50|17835.44|17835.44|17838.17|17838.17|17841.45|17841.45|17835.44|17835.44|0
1605861180000|2020-11-20 08:33:00|17837.65|17837.65|17837.65|17837.65|17837.65|17837.65|17837.65|17837.65|0
1605861190000|2020-11-20 08:33:10|17832|17832|17831.85|17831.85|17832.4|17832.4|17831.85|17831.85|0
1605861200000|2020-11-20 08:33:20|17834.67|17834.67|17834.67|17834.67|17834.67|17834.67|17834.67|17834.67|0
1605861220000|2020-11-20 08:33:40|17834.42|17834.42|17832.68|17832.68|17834.42|17834.42|17832.68|17832.68|0
1605861230000|2020-11-20 08:33:50|17832.28|17832.28|17832.28|17832.28|17832.28|17832.28|17832.28|17832.28|0
1605861240000|2020-11-20 08:34:00|17830.15|17830.15|17830.15|17830.15|17830.15|17830.15|17830.15|17830.15|0
1605861260000|2020-11-20 08:34:20|17828.26|17828.26|17825.88|17825.88|17828.26|17828.26|17825.88|17825.88|0
1605861270000|2020-11-20 08:34:30|17824.46|17824.46|17824.46|17824.46|17824.46|17824.46|17824.46|17824.46|0
1605861280000|2020-11-20 08:34:40|17823.75|17823.75|17823.45|17823.45|17824.16|17824.16|17822.74|17822.74|0
1605861290000|2020-11-20 08:34:50|17822.54|17822.54|17822.54|17822.54|17822.54|17822.54|17822.54|17822.54|0
1605861300000|2020-11-20 08:35:00|17822.03|17822.03|17819.85|17819.85|17822.03|17822.03|17819.85|17819.85|0
1605861310000|2020-11-20 08:35:10|17818.94|17818.94|17817.99|17817.99|17819.34|17819.34|17817.99|17817.99|0
1605861320000|2020-11-20 08:35:20|17816.78|17816.78|17816.78|17816.78|17816.78|17816.78|17816.78|17816.78|0
1605861330000|2020-11-20 08:35:30|17815.97|17815.97|17812.8|17812.8|17815.97|17815.97|17812.8|17812.8|0
1605861340000|2020-11-20 08:35:40|17813.08|17813.08|17815.9|17815.9|17815.9|17815.9|17813.08|17813.08|0
1605861360000|2020-11-20 08:36:00|17813.08|17813.08|17811.72|17811.72|17813.08|17813.08|17811.72|17811.72|0
1605861390000|2020-11-20 08:36:30|17810.91|17810.91|17812.12|17812.12|17812.12|17812.12|17810.91|17810.91|0
1605861400000|2020-11-20 08:36:40|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|17813.11|0
1605861410000|2020-11-20 08:36:50|17815.93|17815.93|17816.4|17816.4|17816.4|17816.4|17815.93|17815.93|0
1605861420000|2020-11-20 08:37:00|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|17813.57|0
1605861430000|2020-11-20 08:37:10|17814.48|17814.48|17820.58|17820.58|17820.58|17820.58|17814.48|17814.48|0
1605861440000|2020-11-20 08:37:20|17820.84|17820.84|17821.29|17821.29|17821.29|17821.29|17820.32|17820.32|0
1605861450000|2020-11-20 08:37:30|17820.48|17820.48|17819.77|17819.77|17820.48|17820.48|17819.77|17819.77|0
1605861460000|2020-11-20 08:37:40|17818.41|17818.41|17818.16|17818.16|17818.88|17818.88|17818.16|17818.16|0
1605861470000|2020-11-20 08:37:50|17818.62|17818.62|17821.44|17821.44|17821.44|17821.44|17818.62|17818.62|0
1605861480000|2020-11-20 08:38:00|17817.91|17817.91|17817.91|17817.91|17817.91|17817.91|17817.91|17817.91|0
1605861490000|2020-11-20 08:38:10|17815.06|17815.06|17815.78|17815.78|17815.78|17815.78|17815.06|17815.06|0
1605861500000|2020-11-20 08:38:20|17814.73|17814.73|17814.73|17814.73|17814.73|17814.73|17814.73|17814.73|0
1605861510000|2020-11-20 08:38:30|17811.91|17811.91|17811.1|17811.1|17811.91|17811.91|17809.08|17809.08|0
1605861530000|2020-11-20 08:38:50|17811.91|17811.91|17814.73|17814.73|17814.73|17814.73|17811.91|17811.91|0
1605861540000|2020-11-20 08:39:00|17817.56|17817.56|17821.61|17821.61|17821.61|17821.61|17817.56|17817.56|0
1605861550000|2020-11-20 08:39:10|17820.69|17820.69|17820.69|17820.69|17820.69|17820.69|17820.69|17820.69|0
1605861560000|2020-11-20 08:39:20|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1605861590000|2020-11-20 08:39:50|17822|17822|17825.82|17825.82|17825.82|17825.82|17822|17822|0
1605861600000|2020-11-20 08:40:00|17826.34|17826.34|17833.16|17833.16|17833.16|17833.16|17826.34|17826.34|0
1605861610000|2020-11-20 08:40:10|17832.65|17832.65|17830.28|17830.28|17833.11|17833.11|17830.28|17830.28|0
1605861620000|2020-11-20 08:40:20|17829.88|17829.88|17830.54|17830.54|17830.54|17830.54|17829.88|17829.88|0
1605861650000|2020-11-20 08:40:50|17829.12|17829.12|17829.53|17829.53|17829.93|17829.93|17829.12|17829.12|0
1605861660000|2020-11-20 08:41:00|17829.12|17829.12|17830.64|17830.64|17830.64|17830.64|17829.12|17829.12|0
1605861670000|2020-11-20 08:41:10|17831.05|17831.05|17833.99|17833.99|17834.8|17834.8|17831.05|17831.05|0
1605861680000|2020-11-20 08:41:20|17833.28|17833.28|17829.34|17829.34|17833.28|17833.28|17828.93|17828.93|0
1605861690000|2020-11-20 08:41:30|17833.68|17833.68|17834.66|17834.66|17834.66|17834.66|17833.68|17833.68|0
1605861700000|2020-11-20 08:41:40|17835.11|17835.11|17835.82|17835.82|17835.82|17835.82|17835.11|17835.11|0
1605861720000|2020-11-20 08:42:00|17835.42|17835.42|17836.32|17836.32|17837.03|17837.03|17835.42|17835.42|0
1605861730000|2020-11-20 08:42:10|17835.42|17835.42|17829.77|17829.77|17835.42|17835.42|17829.77|17829.77|0
1605861740000|2020-11-20 08:42:20|17826.94|17826.94|17822.29|17822.29|17826.94|17826.94|17821.58|17821.58|0
1605861750000|2020-11-20 08:42:30|17819.46|17819.46|17819.06|17819.06|17819.46|17819.46|17818.65|17818.65|0
1605861760000|2020-11-20 08:42:40|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|17816.93|17816.93|0
1605861780000|2020-11-20 08:43:00|17816.54|17816.54|17815.83|17815.83|17816.54|17816.54|17815.83|17815.83|0
1605861790000|2020-11-20 08:43:10|17814.61|17814.61|17806.95|17806.95|17814.61|17814.61|17806.95|17806.95|0
1605861800000|2020-11-20 08:43:20|17805.84|17805.84|17805.62|17805.62|17806.96|17806.96|17805.59|17805.59|0
1605861820000|2020-11-20 08:43:40|17804.72|17804.72|17803.74|17803.74|17804.72|17804.72|17803.74|17803.74|0
1605861830000|2020-11-20 08:43:50|17804.15|17804.15|17802.82|17802.82|17804.55|17804.55|17802.82|17802.82|0
1605861840000|2020-11-20 08:44:00|17799.99|17799.99|17799.99|17799.99|17799.99|17799.99|17799.99|17799.99|0
1605861850000|2020-11-20 08:44:10|17800.51|17800.51|17799.99|17799.99|17800.51|17800.51|17799.99|17799.99|0
1605861860000|2020-11-20 08:44:20|17800.7|17800.7|17806.71|17806.71|17806.71|17806.71|17800.7|17800.7|0
1605861870000|2020-11-20 08:44:30|17809.28|17809.28|17809.28|17809.28|17809.28|17809.28|17809.28|17809.28|0
1605861880000|2020-11-20 08:44:40|17810.7|17810.7|17811.56|17811.56|17817.21|17817.21|17810.7|17810.7|0
1605861890000|2020-11-20 08:44:50|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|0
1605861900000|2020-11-20 08:45:00|17812.52|17812.52|17811.81|17811.81|17812.52|17812.52|17811.81|17811.81|0
1605861910000|2020-11-20 08:45:10|17812.62|17812.62|17813.4|17813.4|17813.4|17813.4|17812.62|17812.62|0
1605861920000|2020-11-20 08:45:20|17815.31|17815.31|17812.56|17812.56|17815.57|17815.57|17812.56|17812.56|0
1605861930000|2020-11-20 08:45:30|17812.86|17812.86|17821.62|17821.62|17821.62|17821.62|17812.86|17812.86|0
1605861940000|2020-11-20 08:45:40|17822.17|17822.17|17822.49|17822.49|17822.49|17822.49|17821.16|17821.16|0
1605861950000|2020-11-20 08:45:50|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|17819.42|17819.42|0
1605861960000|2020-11-20 08:46:00|17826.49|17826.49|17826.75|17826.75|17826.75|17826.75|17826.49|17826.49|0
1605861970000|2020-11-20 08:46:10|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|0
1605861980000|2020-11-20 08:46:20|17825.92|17825.92|17826.16|17826.16|17826.16|17826.16|17825.92|17825.92|0
1605861990000|2020-11-20 08:46:30|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|0
1605862010000|2020-11-20 08:46:50|17828.27|17828.27|17825.86|17825.86|17828.27|17828.27|17825.86|17825.86|0
1605862020000|2020-11-20 08:47:00|17825.45|17825.45|17825.45|17825.45|17825.45|17825.45|17825.45|17825.45|0
1605862030000|2020-11-20 08:47:10|17825.9|17825.9|17825.38|17825.38|17825.9|17825.9|17825.38|17825.38|0
1605862040000|2020-11-20 08:47:20|17826.09|17826.09|17826.09|17826.09|17826.09|17826.09|17826.09|17826.09|0
1605862050000|2020-11-20 08:47:30|17827|17827|17833.1|17833.1|17833.1|17833.1|17827|17827|0
1605862080000|2020-11-20 08:48:00|17832.7|17832.7|17832.7|17832.7|17832.7|17832.7|17832.7|17832.7|0
1605862090000|2020-11-20 08:48:10|17833.48|17833.48|17828.97|17828.97|17833.48|17833.48|17828.97|17828.97|0
1605862100000|2020-11-20 08:48:20|17828.52|17828.52|17830.33|17830.33|17830.33|17830.33|17828.52|17828.52|0
1605862110000|2020-11-20 08:48:30|17827.51|17827.51|17827.02|17827.02|17827.51|17827.51|17827.02|17827.02|0
1605862120000|2020-11-20 08:48:40|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|0
1605862140000|2020-11-20 08:49:00|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|0
1605862150000|2020-11-20 08:49:10|17829.13|17829.13|17830.91|17830.91|17831.14|17831.14|17829.13|17829.13|0
1605862160000|2020-11-20 08:49:20|17830.66|17830.66|17830.4|17830.4|17830.66|17830.66|17830.4|17830.4|0
1605862170000|2020-11-20 08:49:30|17830.86|17830.86|17829.41|17829.41|17831.1|17831.1|17829.41|17829.41|0
1605862180000|2020-11-20 08:49:40|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|0
1605862190000|2020-11-20 08:49:50|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|0
1605862200000|2020-11-20 08:50:00|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|0
1605862230000|2020-11-20 08:50:30|17830.53|17830.53|17833.83|17833.83|17833.83|17833.83|17830.3|17830.3|0
1605862240000|2020-11-20 08:50:40|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|0
1605862250000|2020-11-20 08:50:50|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|0
1605862260000|2020-11-20 08:51:00|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|17827.92|0
1605862270000|2020-11-20 08:51:10|17827.52|17827.52|17827.52|17827.52|17827.52|17827.52|17827.52|17827.52|0
1605862280000|2020-11-20 08:51:20|17828.9|17828.9|17828.99|17828.99|17832.43|17832.43|17828.9|17828.9|0
1605862300000|2020-11-20 08:51:40|17829.68|17829.68|17829.94|17829.94|17829.94|17829.94|17829.68|17829.68|0
1605862310000|2020-11-20 08:51:50|17830.75|17830.75|17833.51|17833.51|17833.51|17833.51|17830.75|17830.75|0
1605862320000|2020-11-20 08:52:00|17834.04|17834.04|17836.05|17836.05|17836.45|17836.45|17834.04|17834.04|0
1605862330000|2020-11-20 08:52:10|17835.79|17835.79|17835.79|17835.79|17835.79|17835.79|17835.79|17835.79|0
1605862350000|2020-11-20 08:52:30|17837.92|17837.92|17837.92|17837.92|17837.92|17837.92|17837.92|17837.92|0
1605862360000|2020-11-20 08:52:40|17837.01|17837.01|17837.01|17837.01|17837.01|17837.01|17837.01|17837.01|0
1605862370000|2020-11-20 08:52:50|17836.75|17836.75|17836.3|17836.3|17836.75|17836.75|17835.84|17835.84|0
1605862380000|2020-11-20 08:53:00|17839.12|17839.12|17833.47|17833.47|17839.12|17839.12|17833.47|17833.47|0
1605862390000|2020-11-20 08:53:10|17833.73|17833.73|17833.73|17833.73|17833.73|17833.73|17833.73|17833.73|0
1605862410000|2020-11-20 08:53:30|17833.98|17833.98|17833.98|17833.98|17833.98|17833.98|17833.98|17833.98|0
1605862430000|2020-11-20 08:53:50|17834.38|17834.38|17839.09|17839.09|17839.09|17839.09|17834.38|17834.38|0
1605862440000|2020-11-20 08:54:00|17839.61|17839.61|17842.66|17842.66|17842.66|17842.66|17839.61|17839.61|0
1605862450000|2020-11-20 08:54:10|17842.4|17842.4|17842.4|17842.4|17842.4|17842.4|17842.4|17842.4|0
1605862460000|2020-11-20 08:54:20|17840.82|17840.82|17839.96|17839.96|17840.82|17840.82|17839.96|17839.96|0
1605862470000|2020-11-20 08:54:30|17839.25|17839.25|17840.18|17840.18|17840.18|17840.18|17839.25|17839.25|0
1605862480000|2020-11-20 08:54:40|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|0
1605862500000|2020-11-20 08:55:00|17835.34|17835.34|17837.48|17837.48|17837.48|17837.48|17835.34|17835.34|0
1605862520000|2020-11-20 08:55:20|17840.3|17840.3|17840.3|17840.3|17840.3|17840.3|17840.3|17840.3|0
1605862530000|2020-11-20 08:55:30|17841.09|17841.09|17841.09|17841.09|17841.09|17841.09|17841.09|17841.09|0
1605862540000|2020-11-20 08:55:40|17842.3|17842.3|17841.9|17841.9|17842.3|17842.3|17841.9|17841.9|0
1605862570000|2020-11-20 08:56:10|17845.45|17845.45|17846.16|17846.16|17846.16|17846.16|17845.45|17845.45|0
1605862580000|2020-11-20 08:56:20|17845.45|17845.45|17839.8|17839.8|17845.45|17845.45|17839.8|17839.8|0
1605862590000|2020-11-20 08:56:30|17841.42|17841.42|17841.01|17841.01|17841.42|17841.42|17841.01|17841.01|0
1605862600000|2020-11-20 08:56:40|17841.27|17841.27|17839.89|17839.89|17841.27|17841.27|17839.89|17839.89|0
1605862610000|2020-11-20 08:56:50|17839.43|17839.43|17842.1|17842.1|17842.1|17842.1|17838.91|17838.91|0
1605862620000|2020-11-20 08:57:00|17833.63|17833.63|17833.57|17833.57|17839.97|17839.97|17830.8|17830.8|0
1605862630000|2020-11-20 08:57:10|17834.28|17834.28|17845.33|17845.33|17845.74|17845.74|17834.28|17834.28|0
1605862640000|2020-11-20 08:57:20|17846.71|17846.71|17850.9|17850.9|17850.9|17850.9|17846.71|17846.71|0
1605862650000|2020-11-20 08:57:30|17851.94|17851.94|17851.39|17851.39|17851.94|17851.94|17851.13|17851.13|0
1605862660000|2020-11-20 08:57:40|17853.17|17853.17|17853.88|17853.88|17853.88|17853.88|17853.17|17853.17|0
1605862670000|2020-11-20 08:57:50|17852.67|17852.67|17852.11|17852.11|17852.67|17852.67|17851.14|17851.14|0
1605862680000|2020-11-20 08:58:00|17852.36|17852.36|17850.23|17850.23|17852.36|17852.36|17850.23|17850.23|0
1605862700000|2020-11-20 08:58:20|17849.97|17849.97|17849.97|17849.97|17849.97|17849.97|17849.97|17849.97|0
1605862710000|2020-11-20 08:58:30|17847.14|17847.14|17848.36|17848.36|17848.36|17848.36|17847.14|17847.14|0
1605862720000|2020-11-20 08:58:40|17851.18|17851.18|17848.34|17848.34|17851.18|17851.18|17848.34|17848.34|0
1605862740000|2020-11-20 08:59:00|17847.82|17847.82|17849.73|17849.73|17849.73|17849.73|17847.82|17847.82|0
1605862750000|2020-11-20 08:59:10|17849.98|17849.98|17851.41|17851.41|17851.41|17851.41|17849.98|17849.98|0
1605862760000|2020-11-20 08:59:20|17851.18|17851.18|17847.83|17847.83|17851.18|17851.18|17847.43|17847.43|0
1605862770000|2020-11-20 08:59:30|17845.01|17845.01|17842.18|17842.18|17845.01|17845.01|17842.18|17842.18|0
1605862780000|2020-11-20 08:59:40|17842.3|17842.3|17842.3|17842.3|17842.3|17842.3|17842.3|17842.3|0
1605862790000|2020-11-20 08:59:50|17842.03|17842.03|17841.63|17841.63|17842.03|17842.03|17841.63|17841.63|0
1605862800000|2020-11-20 09:00:00|17841.74|17841.74|17842.12|17842.12|17843.56|17843.56|17840.72|17840.72|0
1605862810000|2020-11-20 09:00:10|17842.37|17842.37|17848.36|17848.36|17848.36|17848.36|17842.37|17842.37|0
1605862820000|2020-11-20 09:00:20|17847.55|17847.55|17847.77|17847.77|17847.77|17847.77|17847.55|17847.55|0
1605862830000|2020-11-20 09:00:30|17847.55|17847.55|17848.04|17848.04|17848.04|17848.04|17847.55|17847.55|0
1605862860000|2020-11-20 09:01:00|17845.22|17845.22|17845.22|17845.22|17845.22|17845.22|17845.22|17845.22|0
1605862870000|2020-11-20 09:01:10|17845.93|17845.93|17838.61|17838.61|17846.39|17846.39|17838.61|17838.61|0
1605862880000|2020-11-20 09:01:20|17837.22|17837.22|17840.31|17840.31|17840.5|17840.5|17837.22|17837.22|0
1605862890000|2020-11-20 09:01:30|17845.96|17845.96|17845.96|17845.96|17845.96|17845.96|17845.96|17845.96|0
1605862900000|2020-11-20 09:01:40|17846.21|17846.21|17846.67|17846.67|17846.67|17846.67|17845.96|17845.96|0
1605862910000|2020-11-20 09:01:50|17845.96|17845.96|17843.45|17843.45|17845.96|17845.96|17843.45|17843.45|0
1605862920000|2020-11-20 09:02:00|17846.28|17846.28|17846.28|17846.28|17846.28|17846.28|17846.28|17846.28|0
1605862930000|2020-11-20 09:02:10|17846.09|17846.09|17846.09|17846.09|17846.09|17846.09|17846.09|17846.09|0
1605862940000|2020-11-20 09:02:20|17847|17847|17848.36|17848.36|17848.36|17848.36|17847|17847|0
1605862960000|2020-11-20 09:02:40|17854.01|17854.01|17854.01|17854.01|17854.01|17854.01|17854.01|17854.01|0
1605862970000|2020-11-20 09:02:50|17856.84|17856.84|17856.84|17856.84|17856.84|17856.84|17856.84|17856.84|0
1605862980000|2020-11-20 09:03:00|17857.83|17857.83|17857.83|17857.83|17857.83|17857.83|17857.83|17857.83|0
1605862990000|2020-11-20 09:03:10|17858.24|17858.24|17858.24|17858.24|17858.24|17858.24|17858.24|17858.24|0
1605863020000|2020-11-20 09:03:40|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|17859.66|0
1605863050000|2020-11-20 09:04:10|17859.92|17859.92|17860.59|17860.59|17860.59|17860.59|17859.92|17859.92|0
1605863060000|2020-11-20 09:04:20|17860.07|17860.07|17860.07|17860.07|17860.07|17860.07|17860.07|17860.07|0
1605863070000|2020-11-20 09:04:30|17860.58|17860.58|17860.58|17860.58|17860.58|17860.58|17860.58|17860.58|0
1605863080000|2020-11-20 09:04:40|17860.8|17860.8|17861.08|17861.08|17861.31|17861.31|17860.8|17860.8|0
1605863090000|2020-11-20 09:04:50|17861.34|17861.34|17861.34|17861.34|17861.34|17861.34|17861.34|17861.34|0
1605863100000|2020-11-20 09:05:00|17861.6|17861.6|17861.6|17861.6|17867.25|17867.25|17861.6|17861.6|0
1605863110000|2020-11-20 09:05:10|17861.34|17861.34|17861.34|17861.34|17861.34|17861.34|17861.34|17861.34|0
1605863130000|2020-11-20 09:05:30|17861.59|17861.59|17861.59|17861.59|17861.59|17861.59|17861.59|17861.59|0
1605863170000|2020-11-20 09:06:10|17861.07|17861.07|17862.34|17862.34|17862.34|17862.34|17861.07|17861.07|0
1605863180000|2020-11-20 09:06:20|17862.6|17862.6|17863.63|17863.63|17863.63|17863.63|17862.34|17862.34|0
1605863190000|2020-11-20 09:06:30|17864.03|17864.03|17866.6|17866.6|17866.86|17866.86|17864.03|17864.03|0
1605863210000|2020-11-20 09:06:50|17867.59|17867.59|17866.59|17866.59|17867.59|17867.59|17866.36|17866.36|0
1605863230000|2020-11-20 09:07:10|17867.14|17867.14|17865.06|17865.06|17867.14|17867.14|17865.06|17865.06|0
1605863240000|2020-11-20 09:07:20|17867.33|17867.33|17871.77|17871.77|17871.77|17871.77|17867.33|17867.33|0
1605863250000|2020-11-20 09:07:30|17872.17|17872.17|17872.33|17872.33|17872.58|17872.58|17872.17|17872.17|0
1605863260000|2020-11-20 09:07:40|17873.16|17873.16|17875.08|17875.08|17875.08|17875.08|17872.89|17872.89|0
1605863270000|2020-11-20 09:07:50|17875.63|17875.63|17875.19|17875.19|17875.63|17875.63|17874.48|17874.48|0
1605863280000|2020-11-20 09:08:00|17874.48|17874.48|17873.55|17873.55|17874.48|17874.48|17870.73|17870.73|0
1605863290000|2020-11-20 09:08:10|17874.05|17874.05|17876.25|17876.25|17876.66|17876.66|17874.05|17874.05|0
1605863300000|2020-11-20 09:08:20|17875.33|17875.33|17875.33|17875.33|17875.33|17875.33|17875.33|17875.33|0
1605863310000|2020-11-20 09:08:30|17876.25|17876.25|17876.25|17876.25|17876.25|17876.25|17876.25|17876.25|0
1605863320000|2020-11-20 09:08:40|17875.44|17875.44|17876.56|17876.56|17876.81|17876.81|17874.73|17874.73|0
1605863330000|2020-11-20 09:08:50|17873.73|17873.73|17873.22|17873.22|17873.73|17873.73|17873.22|17873.22|0
1605863340000|2020-11-20 09:09:00|17872.4|17872.4|17871.06|17871.06|17872.4|17872.4|17870.66|17870.66|0
1605863350000|2020-11-20 09:09:10|17870.2|17870.2|17870.4|17870.4|17870.66|17870.66|17870.2|17870.2|0
1605863360000|2020-11-20 09:09:20|17868.98|17868.98|17870.1|17870.1|17870.1|17870.1|17868.98|17868.98|0
1605863370000|2020-11-20 09:09:30|17869.39|17869.39|17868.45|17868.45|17869.39|17869.39|17868.45|17868.45|0
1605863390000|2020-11-20 09:09:50|17867.75|17867.75|17867.29|17867.29|17867.75|17867.75|17867.01|17867.01|0
1605863400000|2020-11-20 09:10:00|17867.55|17867.55|17867.55|17867.55|17867.55|17867.55|17867.55|17867.55|0
1605863410000|2020-11-20 09:10:10|17867.15|17867.15|17866.39|17866.39|17867.15|17867.15|17866.39|17866.39|0
1605863420000|2020-11-20 09:10:20|17865.61|17865.61|17865.61|17865.61|17865.61|17865.61|17865.61|17865.61|0
1605863430000|2020-11-20 09:10:30|17865.36|17865.36|17866.17|17866.17|17866.17|17866.17|17865.36|17865.36|0
1605863440000|2020-11-20 09:10:40|17866.63|17866.63|17867.15|17867.15|17867.15|17867.15|17866.63|17866.63|0
1605863450000|2020-11-20 09:10:50|17867.7|17867.7|17867.7|17867.7|17867.7|17867.7|17867.7|17867.7|0
1605863460000|2020-11-20 09:11:00|17868.22|17868.22|17868.22|17868.22|17868.22|17868.22|17868.22|17868.22|0
1605863470000|2020-11-20 09:11:10|17871.05|17871.05|17871.91|17871.91|17877.56|17877.56|17871.05|17871.05|0
1605863480000|2020-11-20 09:11:20|17869.08|17869.08|17868.11|17868.11|17869.08|17869.08|17868.11|17868.11|0
1605863490000|2020-11-20 09:11:30|17865.28|17865.28|17866.05|17866.05|17866.05|17866.05|17865.28|17865.28|0
1605863560000|2020-11-20 09:12:40|17865.78|17865.78|17868.61|17868.61|17868.61|17868.61|17865.78|17865.78|0
1605863590000|2020-11-20 09:13:10|17868.35|17868.35|17868.35|17868.35|17868.35|17868.35|17868.35|17868.35|0
1605863600000|2020-11-20 09:13:20|17868.12|17868.12|17868.81|17868.81|17868.81|17868.81|17868.12|17868.12|0
1605863620000|2020-11-20 09:13:40|17868.56|17868.56|17868.15|17868.15|17868.56|17868.56|17868.15|17868.15|0
1605863630000|2020-11-20 09:13:50|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|0
1605863640000|2020-11-20 09:14:00|17864.4|17864.4|17866.99|17866.99|17867.23|17867.23|17864.4|17864.4|0
1605863650000|2020-11-20 09:14:10|17866.44|17866.44|17866.21|17866.21|17866.44|17866.44|17866.21|17866.21|0
1605863660000|2020-11-20 09:14:20|17874.69|17874.69|17874.69|17874.69|17874.69|17874.69|17874.43|17874.43|0
1605863670000|2020-11-20 09:14:30|17875.4|17875.4|17876.82|17876.82|17876.82|17876.82|17875.4|17875.4|0
1605863680000|2020-11-20 09:14:40|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|0
1605863690000|2020-11-20 09:14:50|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|17874.93|0
1605863700000|2020-11-20 09:15:00|17874.67|17874.67|17873.36|17873.36|17874.67|17874.67|17873.36|17873.36|0
1605863710000|2020-11-20 09:15:10|17872.44|17872.44|17869.78|17869.78|17872.61|17872.61|17869.78|17869.78|0
1605863720000|2020-11-20 09:15:20|17869.23|17869.23|17868.73|17868.73|17869.23|17869.23|17868.73|17868.73|0
1605863730000|2020-11-20 09:15:30|17868.5|17868.5|17865.67|17865.67|17868.5|17868.5|17865.67|17865.67|0
1605863740000|2020-11-20 09:15:40|17865.41|17865.41|17865.41|17865.41|17865.41|17865.41|17865.41|17865.41|0
1605863750000|2020-11-20 09:15:50|17862.98|17862.98|17862.98|17862.98|17862.98|17862.98|17862.98|17862.98|0
1605863760000|2020-11-20 09:16:00|17863.44|17863.44|17863.85|17863.85|17864.25|17864.25|17863.44|17863.44|0
1605863770000|2020-11-20 09:16:10|17863.14|17863.14|17863.14|17863.14|17863.14|17863.14|17863.14|17863.14|0
1605863780000|2020-11-20 09:16:20|17863.54|17863.54|17864.06|17864.06|17864.06|17864.06|17863.54|17863.54|0
1605863800000|2020-11-20 09:16:40|17865.42|17865.42|17865.88|17865.88|17865.88|17865.88|17865.42|17865.42|0
1605863810000|2020-11-20 09:16:50|17863.05|17863.05|17863.05|17863.05|17863.05|17863.05|17863.05|17863.05|0
1605863820000|2020-11-20 09:17:00|17862.53|17862.53|17862.53|17862.53|17862.53|17862.53|17862.53|17862.53|0
1605863830000|2020-11-20 09:17:10|17862.01|17862.01|17859.7|17859.7|17862.53|17862.53|17859.7|17859.7|0
1605863840000|2020-11-20 09:17:20|17859.24|17859.24|17858.98|17858.98|17859.24|17859.24|17858.98|17858.98|0
1605863850000|2020-11-20 09:17:30|17858.65|17858.65|17858.65|17858.65|17858.65|17858.65|17858.65|17858.65|0
1605863860000|2020-11-20 09:17:40|17858.13|17858.13|17858.33|17858.33|17858.33|17858.33|17857.87|17857.87|0
1605863880000|2020-11-20 09:18:00|17857.54|17857.54|17857.6|17857.6|17858.07|17858.07|17857.28|17857.28|0
1605863900000|2020-11-20 09:18:20|17858.06|17858.06|17857.2|17857.2|17858.06|17858.06|17857.2|17857.2|0
1605863910000|2020-11-20 09:18:30|17855.35|17855.35|17857.66|17857.66|17858.17|17858.17|17855.35|17855.35|0
1605863930000|2020-11-20 09:18:50|17860.49|17860.49|17856.07|17856.07|17860.49|17860.49|17856.07|17856.07|0
1605863940000|2020-11-20 09:19:00|17853.94|17853.94|17854.65|17854.65|17854.65|17854.65|17853.94|17853.94|0
1605863950000|2020-11-20 09:19:10|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|0
1605863960000|2020-11-20 09:19:20|17853.51|17853.51|17852.02|17852.02|17853.51|17853.51|17851.57|17851.57|0
1605863970000|2020-11-20 09:19:30|17851.61|17851.61|17850.78|17850.78|17851.61|17851.61|17850.78|17850.78|0
1605863980000|2020-11-20 09:19:40|17850.26|17850.26|17850|17850|17850.26|17850.26|17850|17850|0
1605863990000|2020-11-20 09:19:50|17848.58|17848.58|17848.58|17848.58|17848.58|17848.58|17848.58|17848.58|0
1605864000000|2020-11-20 09:20:00|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|0
1605864010000|2020-11-20 09:20:10|17847.09|17847.09|17843.79|17843.79|17847.09|17847.09|17843.79|17843.79|0
1605864020000|2020-11-20 09:20:20|17840.96|17840.96|17840.96|17840.96|17840.96|17840.96|17840.96|17840.96|0
1605864030000|2020-11-20 09:20:30|17840.15|17840.15|17839.91|17839.91|17840.15|17840.15|17839.91|17839.91|0
1605864050000|2020-11-20 09:20:50|17839.2|17839.2|17838.49|17838.49|17839.2|17839.2|17838.49|17838.49|0
1605864060000|2020-11-20 09:21:00|17838.03|17838.03|17838.96|17838.96|17838.96|17838.96|17838.03|17838.03|0
1605864070000|2020-11-20 09:21:10|17841.96|17841.96|17845.35|17845.35|17845.87|17845.87|17841.96|17841.96|0
1605864090000|2020-11-20 09:21:30|17842.52|17842.52|17842.52|17842.52|17842.52|17842.52|17842.52|17842.52|0
1605864100000|2020-11-20 09:21:40|17841.71|17841.71|17841.71|17841.71|17841.71|17841.71|17841.71|17841.71|0
1605864140000|2020-11-20 09:22:20|17841|17841|17838.18|17838.18|17841|17841|17838.18|17838.18|0
1605864160000|2020-11-20 09:22:40|17838.44|17838.44|17838.44|17838.44|17838.44|17838.44|17838.44|17838.44|0
1605864170000|2020-11-20 09:22:50|17841.26|17841.26|17841.67|17841.67|17841.67|17841.67|17841.26|17841.26|0
1605864180000|2020-11-20 09:23:00|17842.19|17842.19|17842.38|17842.38|17842.38|17842.38|17841.67|17841.67|0
1605864190000|2020-11-20 09:23:10|17842.12|17842.12|17840.47|17840.47|17842.12|17842.12|17840.47|17840.47|0
1605864200000|2020-11-20 09:23:20|17840.92|17840.92|17840.69|17840.69|17840.92|17840.92|17840.69|17840.69|0
1605864230000|2020-11-20 09:23:50|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|17840.93|0
1605864240000|2020-11-20 09:24:00|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|0
1605864260000|2020-11-20 09:24:20|17839.7|17839.7|17839.7|17839.7|17839.7|17839.7|17839.45|17839.45|0
1605864270000|2020-11-20 09:24:30|17840.25|17840.25|17841.47|17841.47|17841.47|17841.47|17840.25|17840.25|0
1605864280000|2020-11-20 09:24:40|17841.24|17841.24|17841.24|17841.24|17841.24|17841.24|17841.24|17841.24|0
1605864290000|2020-11-20 09:24:50|17838.42|17838.42|17843.37|17843.37|17843.37|17843.37|17838.42|17838.42|0
1605864300000|2020-11-20 09:25:00|17846.65|17846.65|17850.27|17850.27|17851.08|17851.08|17846.65|17846.65|0
1605864310000|2020-11-20 09:25:10|17850.8|17850.8|17851.06|17851.06|17851.06|17851.06|17850.8|17850.8|0
1605864330000|2020-11-20 09:25:30|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|0
1605864340000|2020-11-20 09:25:40|17846.86|17846.86|17846.86|17846.86|17846.86|17846.86|17846.86|17846.86|0
1605864350000|2020-11-20 09:25:50|17846.6|17846.6|17842.61|17842.61|17846.6|17846.6|17842.61|17842.61|0
1605864360000|2020-11-20 09:26:00|17840.99|17840.99|17840.47|17840.47|17840.99|17840.99|17840.47|17840.47|0
1605864370000|2020-11-20 09:26:10|17839.92|17839.92|17840.44|17840.44|17840.44|17840.44|17839.92|17839.92|0
1605864380000|2020-11-20 09:26:20|17839.73|17839.73|17839.32|17839.32|17839.73|17839.73|17839.32|17839.32|0
1605864400000|2020-11-20 09:26:40|17838.87|17838.87|17838.87|17838.87|17838.87|17838.87|17838.87|17838.87|0
1605864420000|2020-11-20 09:27:00|17839.15|17839.15|17839.15|17839.15|17839.15|17839.15|17839.15|17839.15|0
1605864430000|2020-11-20 09:27:10|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|0
1605864440000|2020-11-20 09:27:20|17841.73|17841.73|17841.73|17841.73|17841.73|17841.73|17841.73|17841.73|0
1605864460000|2020-11-20 09:27:40|17842.25|17842.25|17841.84|17841.84|17842.25|17842.25|17841.84|17841.84|0
1605864480000|2020-11-20 09:28:00|17842.25|17842.25|17842.65|17842.65|17842.65|17842.65|17842.25|17842.25|0
1605864490000|2020-11-20 09:28:10|17843.06|17843.06|17844.48|17844.48|17844.48|17844.48|17843.06|17843.06|0
1605864500000|2020-11-20 09:28:20|17844.88|17844.88|17849.59|17849.59|17849.59|17849.59|17844.88|17844.88|0
1605864510000|2020-11-20 09:28:30|17849.18|17849.18|17848.06|17848.06|17849.7|17849.7|17848.06|17848.06|0
1605864520000|2020-11-20 09:28:40|17847.66|17847.66|17853.31|17853.31|17853.31|17853.31|17847.66|17847.66|0
1605864540000|2020-11-20 09:29:00|17854.93|17854.93|17859.7|17859.7|17859.7|17859.7|17854.93|17854.93|0
1605864560000|2020-11-20 09:29:20|17859.29|17859.29|17860.65|17860.65|17860.65|17860.65|17859.29|17859.29|0
1605864570000|2020-11-20 09:29:30|17861.91|17861.91|17862.44|17862.44|17865.26|17865.26|17861.91|17861.91|0
1605864580000|2020-11-20 09:29:40|17862.89|17862.89|17865.01|17865.01|17865.01|17865.01|17862.89|17862.89|0
1605864590000|2020-11-20 09:29:50|17865.24|17865.24|17865.69|17865.69|17865.69|17865.69|17865.24|17865.24|0
1605864600000|2020-11-20 09:30:00|17866.4|17866.4|17875.43|17875.43|17875.43|17875.43|17866.4|17866.4|0
1605864610000|2020-11-20 09:30:10|17872.61|17872.61|17872.61|17872.61|17872.61|17872.61|17872.61|17872.61|0
1605864620000|2020-11-20 09:30:20|17873.82|17873.82|17875.22|17875.22|17876.65|17876.65|17873.82|17873.82|0
1605864630000|2020-11-20 09:30:30|17874.82|17874.82|17872.54|17872.54|17874.82|17874.82|17872.13|17872.13|0
1605864640000|2020-11-20 09:30:40|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|0
1605864720000|2020-11-20 09:32:00|17870.87|17870.87|17870.87|17870.87|17870.87|17870.87|17870.87|17870.87|0
1605864750000|2020-11-20 09:32:30|17870.16|17870.16|17872.89|17872.89|17872.89|17872.89|17870.16|17870.16|0
1605864760000|2020-11-20 09:32:40|17873.6|17873.6|17874.72|17874.72|17874.72|17874.72|17873.6|17873.6|0
1605864770000|2020-11-20 09:32:50|17874.32|17874.32|17877.14|17877.14|17877.14|17877.14|17874.32|17874.32|0
1605864780000|2020-11-20 09:33:00|17876.88|17876.88|17875.48|17875.48|17876.88|17876.88|17875.48|17875.48|0
1605864800000|2020-11-20 09:33:20|17878.3|17878.3|17883.95|17883.95|17883.95|17883.95|17878.3|17878.3|0
1605864810000|2020-11-20 09:33:30|17884.23|17884.23|17884.78|17884.78|17884.78|17884.78|17884.23|17884.23|0
1605864820000|2020-11-20 09:33:40|17885.18|17885.18|17884.78|17884.78|17885.18|17885.18|17884.78|17884.78|0
1605864830000|2020-11-20 09:33:50|17885.18|17885.18|17886.61|17886.61|17886.61|17886.61|17885.18|17885.18|0
1605864840000|2020-11-20 09:34:00|17887.42|17887.42|17888.13|17888.13|17888.13|17888.13|17887.42|17887.42|0
1605864850000|2020-11-20 09:34:10|17888.94|17888.94|17890.04|17890.04|17890.04|17890.04|17888.94|17888.94|0
1605864860000|2020-11-20 09:34:20|17890.3|17890.3|17890.76|17890.76|17891.04|17891.04|17890.3|17890.3|0
1605864870000|2020-11-20 09:34:30|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|0
1605864900000|2020-11-20 09:35:00|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|0
1605864910000|2020-11-20 09:35:10|17896.86|17896.86|17896.86|17896.86|17896.86|17896.86|17896.86|17896.86|0
1605864920000|2020-11-20 09:35:20|17897.67|17897.67|17892.43|17892.43|17898.08|17898.08|17892.43|17892.43|0
1605864930000|2020-11-20 09:35:30|17893.64|17893.64|17893.24|17893.24|17893.64|17893.64|17893.24|17893.24|0
1605864940000|2020-11-20 09:35:40|17892.83|17892.83|17892.83|17892.83|17892.83|17892.83|17892.83|17892.83|0
1605864950000|2020-11-20 09:35:50|17895.66|17895.66|17895.66|17895.66|17895.66|17895.66|17895.66|17895.66|0
1605864960000|2020-11-20 09:36:00|17892.83|17892.83|17896.73|17896.73|17896.73|17896.73|17892.83|17892.83|0
1605864970000|2020-11-20 09:36:10|17899.55|17899.55|17890.82|17890.82|17899.55|17899.55|17890.82|17890.82|0
1605864990000|2020-11-20 09:36:30|17885.17|17885.17|17885.57|17885.57|17885.57|17885.57|17885.17|17885.17|0
1605865010000|2020-11-20 09:36:50|17885.17|17885.17|17883.75|17883.75|17885.17|17885.17|17883.75|17883.75|0
1605865020000|2020-11-20 09:37:00|17880.92|17880.92|17883.75|17883.75|17883.75|17883.75|17880.92|17880.92|0
1605865040000|2020-11-20 09:37:20|17884.01|17884.01|17884.01|17884.01|17884.01|17884.01|17884.01|17884.01|0
1605865050000|2020-11-20 09:37:30|17884.72|17884.72|17886.01|17886.01|17889.67|17889.67|17884.72|17884.72|0
1605865060000|2020-11-20 09:37:40|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|0
1605865070000|2020-11-20 09:37:50|17885.61|17885.61|17886.01|17886.01|17886.42|17886.42|17885.61|17885.61|0
1605865080000|2020-11-20 09:38:00|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|0
1605865110000|2020-11-20 09:38:30|17882.78|17882.78|17882.78|17882.78|17882.78|17882.78|17882.78|17882.78|0
1605865130000|2020-11-20 09:38:50|17882.51|17882.51|17886.24|17886.24|17886.24|17886.24|17882.51|17882.51|0
1605865140000|2020-11-20 09:39:00|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|0
1605865190000|2020-11-20 09:39:50|17890.11|17890.11|17890.67|17890.67|17890.67|17890.67|17890.11|17890.11|0
1605865200000|2020-11-20 09:40:00|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|17891.48|0
1605865230000|2020-11-20 09:40:30|17894.3|17894.3|17891.48|17891.48|17894.3|17894.3|17891.48|17891.48|0
1605865240000|2020-11-20 09:40:40|17891.74|17891.74|17891.74|17891.74|17891.74|17891.74|17891.74|17891.74|0
1605865260000|2020-11-20 09:41:00|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|17891.03|0
1605865270000|2020-11-20 09:41:10|17889.98|17889.98|17889.98|17889.98|17889.98|17889.98|17889.98|17889.98|0
1605865280000|2020-11-20 09:41:20|17890.44|17890.44|17890.44|17890.44|17890.44|17890.44|17890.44|17890.44|0
1605865290000|2020-11-20 09:41:30|17890.7|17890.7|17891.41|17891.41|17891.41|17891.41|17890.7|17890.7|0
1605865300000|2020-11-20 09:41:40|17893.03|17893.03|17893.85|17893.85|17894.1|17894.1|17892.48|17892.48|0
1605865310000|2020-11-20 09:41:50|17894.13|17894.13|17894.53|17894.53|17894.53|17894.53|17894.13|17894.13|0
1605865320000|2020-11-20 09:42:00|17895.44|17895.44|17897.54|17897.54|17897.54|17897.54|17895.32|17895.32|0
1605865330000|2020-11-20 09:42:10|17898.28|17898.28|17900.67|17900.67|17900.67|17900.67|17898.28|17898.28|0
1605865340000|2020-11-20 09:42:20|17901.48|17901.48|17901.48|17901.48|17901.48|17901.48|17901.48|17901.48|0
1605865350000|2020-11-20 09:42:30|17904.3|17904.3|17903.11|17903.11|17904.3|17904.3|17903.11|17903.11|0
1605865360000|2020-11-20 09:42:40|17903.38|17903.38|17905.04|17905.04|17905.04|17905.04|17903.38|17903.38|0
1605865370000|2020-11-20 09:42:50|17904.78|17904.78|17904.78|17904.78|17904.78|17904.78|17904.78|17904.78|0
1605865380000|2020-11-20 09:43:00|17903.97|17903.97|17903.16|17903.16|17903.97|17903.97|17903.16|17903.16|0
1605865390000|2020-11-20 09:43:10|17905.99|17905.99|17904.77|17904.77|17905.99|17905.99|17904.77|17904.77|0
1605865400000|2020-11-20 09:43:20|17905.18|17905.18|17905.99|17905.99|17905.99|17905.99|17904.92|17904.92|0
1605865410000|2020-11-20 09:43:30|17905.73|17905.73|17905.73|17905.73|17905.73|17905.73|17905.73|17905.73|0
1605865420000|2020-11-20 09:43:40|17905.47|17905.47|17905.47|17905.47|17905.47|17905.47|17905.47|17905.47|0
1605865430000|2020-11-20 09:43:50|17905.66|17905.66|17906.77|17906.77|17906.77|17906.77|17905.66|17905.66|0
1605865440000|2020-11-20 09:44:00|17906.06|17906.06|17904.71|17904.71|17906.06|17906.06|17904.3|17904.3|0
1605865450000|2020-11-20 09:44:10|17904.3|17904.3|17905.09|17905.09|17905.09|17905.09|17904.3|17904.3|0
1605865460000|2020-11-20 09:44:20|17904.68|17904.68|17907.28|17907.28|17907.51|17907.51|17904.68|17904.68|0
1605865470000|2020-11-20 09:44:30|17904.24|17904.24|17903.73|17903.73|17904.24|17904.24|17903.73|17903.73|0
1605865480000|2020-11-20 09:44:40|17903.47|17903.47|17900.39|17900.39|17903.47|17903.47|17900.39|17900.39|0
1605865500000|2020-11-20 09:45:00|17900.8|17900.8|17903.51|17903.51|17903.51|17903.51|17900.8|17900.8|0
1605865520000|2020-11-20 09:45:20|17903.1|17903.1|17905.66|17905.66|17905.66|17905.66|17903.1|17903.1|0
1605865530000|2020-11-20 09:45:30|17908.49|17908.49|17908.23|17908.23|17909.53|17909.53|17908.23|17908.23|0
1605865540000|2020-11-20 09:45:40|17911.05|17911.05|17909.08|17909.08|17911.05|17911.05|17908.68|17908.68|0
1605865550000|2020-11-20 09:45:50|17908.53|17908.53|17909.44|17909.44|17909.44|17909.44|17908.53|17908.53|0
1605865560000|2020-11-20 09:46:00|17908.65|17908.65|17908.65|17908.65|17908.65|17908.65|17908.25|17908.25|0
1605865580000|2020-11-20 09:46:20|17910.5|17910.5|17910.5|17910.5|17910.5|17910.5|17910.5|17910.5|0
1605865590000|2020-11-20 09:46:30|17910.91|17910.91|17910.5|17910.5|17910.91|17910.91|17910.5|17910.5|0
1605865620000|2020-11-20 09:47:00|17909.69|17909.69|17910.15|17910.15|17910.15|17910.15|17909.69|17909.69|0
1605865630000|2020-11-20 09:47:10|17915.79|17915.79|17917.01|17917.01|17917.01|17917.01|17915.79|17915.79|0
1605865640000|2020-11-20 09:47:20|17917.41|17917.41|17917.01|17917.01|17917.41|17917.41|17917.01|17917.01|0
1605865650000|2020-11-20 09:47:30|17916.9|17916.9|17916.9|17916.9|17916.9|17916.9|17916.9|17916.9|0
1605865660000|2020-11-20 09:47:40|17917.61|17917.61|17917.61|17917.61|17917.61|17917.61|17917.61|17917.61|0
1605865670000|2020-11-20 09:47:50|17917.2|17917.2|17916.39|17916.39|17917.2|17917.2|17916.39|17916.39|0
1605865720000|2020-11-20 09:48:40|17915.99|17915.99|17915.17|17915.17|17915.99|17915.99|17915.17|17915.17|0
1605865730000|2020-11-20 09:48:50|17917.99|17917.99|17916.78|17916.78|17917.99|17917.99|17916.78|17916.78|0
1605865740000|2020-11-20 09:49:00|17919.6|17919.6|17919.6|17919.6|17919.6|17919.6|17919.6|17919.6|0
1605865750000|2020-11-20 09:49:10|17919.35|17919.35|17915.92|17915.92|17919.35|17919.35|17915.92|17915.92|0
1605865760000|2020-11-20 09:49:20|17915.66|17915.66|17913.93|17913.93|17915.66|17915.66|17913.93|17913.93|0
1605865770000|2020-11-20 09:49:30|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|0
1605865790000|2020-11-20 09:49:50|17915.29|17915.29|17916.52|17916.52|17916.92|17916.92|17915.01|17915.01|0
1605865810000|2020-11-20 09:50:10|17917.04|17917.04|17918.26|17918.26|17918.26|17918.26|17917.04|17917.04|0
1605865820000|2020-11-20 09:50:20|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|17921.08|0
1605865830000|2020-11-20 09:50:30|17921.49|17921.49|17921.49|17921.49|17921.75|17921.75|17921.49|17921.49|0
1605865840000|2020-11-20 09:50:40|17922.2|17922.2|17921.79|17921.79|17922.2|17922.2|17921.79|17921.79|0
1605865850000|2020-11-20 09:50:50|17922.2|17922.2|17922.2|17922.2|17922.2|17922.2|17922.2|17922.2|0
1605865860000|2020-11-20 09:51:00|17922.6|17922.6|17922.6|17922.6|17922.6|17922.6|17922.6|17922.6|0
1605865870000|2020-11-20 09:51:10|17925.43|17925.43|17924.21|17924.21|17925.43|17925.43|17924.21|17924.21|0
1605865880000|2020-11-20 09:51:20|17924.47|17924.47|17925.28|17925.28|17925.28|17925.28|17924.47|17924.47|0
1605865910000|2020-11-20 09:51:50|17924.62|17924.62|17924.62|17924.62|17924.62|17924.62|17924.62|17924.62|0
1605865920000|2020-11-20 09:52:00|17927.44|17927.44|17930.27|17930.27|17930.27|17930.27|17927.44|17927.44|0
1605865940000|2020-11-20 09:52:20|17927.44|17927.44|17927.44|17927.44|17927.44|17927.44|17927.44|17927.44|0
1605865960000|2020-11-20 09:52:40|17933.09|17933.09|17930.27|17930.27|17933.09|17933.09|17930.27|17930.27|0
1605865980000|2020-11-20 09:53:00|17930.79|17930.79|17930.79|17930.79|17930.79|17930.79|17930.79|17930.79|0
1605865990000|2020-11-20 09:53:10|17927.96|17927.96|17927.96|17927.96|17927.96|17927.96|17927.96|17927.96|0
1605866000000|2020-11-20 09:53:20|17927.47|17927.47|17926.5|17926.5|17927.47|17927.47|17926.26|17926.26|0
1605866010000|2020-11-20 09:53:30|17926.75|17926.75|17926.49|17926.49|17926.75|17926.75|17926.49|17926.49|0
1605866030000|2020-11-20 09:53:50|17925.97|17925.97|17925.97|17925.97|17925.97|17925.97|17925.97|17925.97|0
1605866040000|2020-11-20 09:54:00|17928.79|17928.79|17925.97|17925.97|17928.79|17928.79|17925.97|17925.97|0
1605866050000|2020-11-20 09:54:10|17925.5|17925.5|17925.5|17925.5|17925.5|17925.5|17925.5|17925.5|0
1605866060000|2020-11-20 09:54:20|17926.24|17926.24|17926.24|17926.24|17926.24|17926.24|17926.24|17926.24|0
1605866070000|2020-11-20 09:54:30|17923.42|17923.42|17917.77|17917.77|17923.42|17923.42|17917.77|17917.77|0
1605866080000|2020-11-20 09:54:40|17918.04|17918.04|17918.71|17918.71|17918.71|17918.71|17918.04|17918.04|0
1605866100000|2020-11-20 09:55:00|17919.23|17919.23|17919.23|17919.23|17919.23|17919.23|17919.23|17919.23|0
1605866120000|2020-11-20 09:55:20|17920.04|17920.04|17918.66|17918.66|17920.04|17920.04|17918.66|17918.66|0
1605866130000|2020-11-20 09:55:30|17917.95|17917.95|17917.95|17917.95|17917.95|17917.95|17917.95|17917.95|0
1605866140000|2020-11-20 09:55:40|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|0
1605866150000|2020-11-20 09:55:50|17918.21|17918.21|17918.21|17918.21|17918.21|17918.21|17918.21|17918.21|0
1605866160000|2020-11-20 09:56:00|17915.38|17915.38|17915.11|17915.11|17915.38|17915.38|17915.11|17915.11|0
1605866170000|2020-11-20 09:56:10|17914.85|17914.85|17914.85|17914.85|17914.85|17914.85|17914.85|17914.85|0
1605866180000|2020-11-20 09:56:20|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1605866200000|2020-11-20 09:56:40|17912.77|17912.77|17913|17913|17913.28|17913.28|17912.77|17912.77|0
1605866210000|2020-11-20 09:56:50|17912.6|17912.6|17914.07|17914.07|17914.07|17914.07|17912.6|17912.6|0
1605866240000|2020-11-20 09:57:20|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|0
1605866250000|2020-11-20 09:57:30|17910.79|17910.79|17910.79|17910.79|17910.79|17910.79|17910.79|17910.79|0
1605866260000|2020-11-20 09:57:40|17910.34|17910.34|17910.74|17910.74|17910.74|17910.74|17910.34|17910.34|0
1605866270000|2020-11-20 09:57:50|17911.15|17911.15|17908.78|17908.78|17911.6|17911.6|17908.78|17908.78|0
1605866280000|2020-11-20 09:58:00|17909.05|17909.05|17909.78|17909.78|17909.78|17909.78|17909.05|17909.05|0
1605866310000|2020-11-20 09:58:30|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|0
1605866320000|2020-11-20 09:58:40|17912.33|17912.33|17908.75|17908.75|17912.33|17912.33|17907.94|17907.94|0
1605866330000|2020-11-20 09:58:50|17909.16|17909.16|17910.32|17910.32|17910.32|17910.32|17909.16|17909.16|0
1605866340000|2020-11-20 09:59:00|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|17908.19|0
1605866350000|2020-11-20 09:59:10|17907.48|17907.48|17907.74|17907.74|17907.74|17907.74|17907.48|17907.48|0
1605866360000|2020-11-20 09:59:20|17907.33|17907.33|17907.74|17907.74|17907.74|17907.74|17907.33|17907.33|0
1605866380000|2020-11-20 09:59:40|17908.45|17908.45|17920.2|17920.2|17920.2|17920.2|17908.45|17908.45|0
1605866390000|2020-11-20 09:59:50|17919.8|17919.8|17917.67|17917.67|17920.61|17920.61|17917.67|17917.67|0
1605866400000|2020-11-20 10:00:00|17918.08|17918.08|17919.5|17919.5|17919.5|17919.5|17918.08|17918.08|0
1605866420000|2020-11-20 10:00:20|17918.59|17918.59|17917.83|17917.83|17919.04|17919.04|17917.83|17917.83|0
1605866430000|2020-11-20 10:00:30|17918.11|17918.11|17916.48|17916.48|17918.11|17918.11|17916.48|17916.48|0
1605866440000|2020-11-20 10:00:40|17916.23|17916.23|17914.05|17914.05|17916.23|17916.23|17914.05|17914.05|0
1605866450000|2020-11-20 10:00:50|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|17913.34|0
1605866460000|2020-11-20 10:01:00|17912.63|17912.63|17913.6|17913.6|17913.6|17913.6|17912.63|17912.63|0
1605866470000|2020-11-20 10:01:10|17914.05|17914.05|17920.42|17920.42|17920.42|17920.42|17914.05|17914.05|0
1605866480000|2020-11-20 10:01:20|17919.96|17919.96|17922.04|17922.04|17922.04|17922.04|17919.96|17919.96|0
1605866490000|2020-11-20 10:01:30|17923.46|17923.46|17931.57|17931.57|17931.57|17931.57|17923.46|17923.46|0
1605866500000|2020-11-20 10:01:40|17931.83|17931.83|17930.79|17930.79|17931.83|17931.83|17930.79|17930.79|0
1605866510000|2020-11-20 10:01:50|17931.31|17931.31|17933.69|17933.69|17933.69|17933.69|17931.31|17931.31|0
1605866520000|2020-11-20 10:02:00|17933.13|17933.13|17933.54|17933.54|17933.54|17933.54|17933.13|17933.13|0
1605866530000|2020-11-20 10:02:10|17933.13|17933.13|17933.13|17933.13|17933.13|17933.13|17933.13|17933.13|0
1605866540000|2020-11-20 10:02:20|17938.09|17938.09|17939.59|17939.59|17939.59|17939.59|17937.83|17937.83|0
1605866550000|2020-11-20 10:02:30|17940.38|17940.38|17938.85|17938.85|17940.38|17940.38|17938.85|17938.85|0
1605866560000|2020-11-20 10:02:40|17939.31|17939.31|17944.43|17944.43|17947.26|17947.26|17938.78|17938.78|0
1605866570000|2020-11-20 10:02:50|17947.26|17947.26|17950.08|17950.08|17950.08|17950.08|17947.26|17947.26|0
1605866580000|2020-11-20 10:03:00|17950.34|17950.34|17954.23|17954.23|17954.23|17954.23|17950.34|17950.34|0
1605866590000|2020-11-20 10:03:10|17955.06|17955.06|17955.06|17955.06|17955.06|17955.06|17955.06|17955.06|0
1605866600000|2020-11-20 10:03:20|17953.69|17953.69|17956.29|17956.29|17956.29|17956.29|17953.46|17953.46|0
1605866610000|2020-11-20 10:03:30|17959.88|17959.88|17954.64|17954.64|17959.88|17959.88|17954.64|17954.64|0
1605866620000|2020-11-20 10:03:40|17955.04|17955.04|17948.24|17948.24|17955.04|17955.04|17948.24|17948.24|0
1605866630000|2020-11-20 10:03:50|17947.78|17947.78|17948.28|17948.28|17948.28|17948.28|17947.78|17947.78|0
1605866640000|2020-11-20 10:04:00|17947.83|17947.83|17948.06|17948.06|17948.06|17948.06|17947.83|17947.83|0
1605866650000|2020-11-20 10:04:10|17949.72|17949.72|17950.13|17950.13|17950.96|17950.96|17949.72|17949.72|0
1605866660000|2020-11-20 10:04:20|17951.51|17951.51|17951.51|17951.51|17951.51|17951.51|17951.51|17951.51|0
1605866670000|2020-11-20 10:04:30|17950.96|17950.96|17951.7|17951.7|17951.7|17951.7|17950.96|17950.96|0
1605866680000|2020-11-20 10:04:40|17952.25|17952.25|17952.96|17952.96|17952.96|17952.96|17952.25|17952.25|0
1605866690000|2020-11-20 10:04:50|17953.22|17953.22|17953.65|17953.65|17953.65|17953.65|17951.68|17951.68|0
1605866700000|2020-11-20 10:05:00|17953.93|17953.93|17954.44|17954.44|17954.44|17954.44|17953.93|17953.93|0
1605866710000|2020-11-20 10:05:10|17954.69|17954.69|17954.94|17954.94|17954.94|17954.94|17954.69|17954.69|0
1605866720000|2020-11-20 10:05:20|17954.68|17954.68|17954.68|17954.68|17954.68|17954.68|17954.68|17954.68|0
1605866730000|2020-11-20 10:05:30|17954.27|17954.27|17954.27|17954.27|17954.27|17954.27|17954.27|17954.27|0
1605866740000|2020-11-20 10:05:40|17953.78|17953.78|17952.35|17952.35|17954.03|17954.03|17952.35|17952.35|0
1605866760000|2020-11-20 10:06:00|17953.77|17953.77|17947.86|17947.86|17953.77|17953.77|17947.86|17947.86|0
1605866770000|2020-11-20 10:06:10|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|0
1605866780000|2020-11-20 10:06:20|17947.57|17947.57|17950.39|17950.39|17950.39|17950.39|17947.57|17947.57|0
1605866790000|2020-11-20 10:06:30|17952.42|17952.42|17952.82|17952.82|17952.82|17952.82|17952.42|17952.42|0
1605866800000|2020-11-20 10:06:40|17953.07|17953.07|17952.61|17952.61|17953.07|17953.07|17952.61|17952.61|0
1605866820000|2020-11-20 10:07:00|17953.31|17953.31|17952.45|17952.45|17953.31|17953.31|17952.45|17952.45|0
1605866830000|2020-11-20 10:07:10|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|0
1605866840000|2020-11-20 10:07:20|17952.32|17952.32|17952.32|17952.32|17952.32|17952.32|17952.32|17952.32|0
1605866850000|2020-11-20 10:07:30|17949.77|17949.77|17950.1|17950.1|17950.89|17950.89|17949.77|17949.77|0
1605866860000|2020-11-20 10:07:40|17949.38|17949.38|17949.64|17949.64|17949.64|17949.64|17949.38|17949.38|0
1605866870000|2020-11-20 10:07:50|17950.45|17950.45|17950.19|17950.19|17950.45|17950.45|17950.19|17950.19|0
1605866880000|2020-11-20 10:08:00|17950.9|17950.9|17951.88|17951.88|17951.88|17951.88|17950.9|17950.9|0
1605866900000|2020-11-20 10:08:20|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|0
1605866910000|2020-11-20 10:08:30|17951.2|17951.2|17950.49|17950.49|17951.2|17951.2|17950.49|17950.49|0
1605866920000|2020-11-20 10:08:40|17950.22|17950.22|17949.41|17949.41|17950.22|17950.22|17949.41|17949.41|0
1605866930000|2020-11-20 10:08:50|17949.82|17949.82|17950.63|17950.63|17950.63|17950.63|17949.82|17949.82|0
1605866940000|2020-11-20 10:09:00|17950.37|17950.37|17950.12|17950.12|17950.37|17950.37|17950.12|17950.12|0
1605866950000|2020-11-20 10:09:10|17950.38|17950.38|17951.19|17951.19|17951.19|17951.19|17950.38|17950.38|0
1605866960000|2020-11-20 10:09:20|17949.81|17949.81|17948.5|17948.5|17949.81|17949.81|17948.5|17948.5|0
1605866970000|2020-11-20 10:09:30|17951.32|17951.32|17951.32|17951.32|17954.15|17954.15|17951.32|17951.32|0
1605866980000|2020-11-20 10:09:40|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|17952.15|0
1605866990000|2020-11-20 10:09:50|17952.86|17952.86|17956.57|17956.57|17956.57|17956.57|17952.86|17952.86|0
1605867000000|2020-11-20 10:10:00|17956.08|17956.08|17956.08|17956.08|17956.08|17956.08|17956.08|17956.08|0
1605867010000|2020-11-20 10:10:10|17956.36|17956.36|17956.36|17956.36|17956.36|17956.36|17956.36|17956.36|0
1605867050000|2020-11-20 10:10:50|17956.08|17956.08|17956.33|17956.33|17956.33|17956.33|17956.08|17956.08|0
1605867110000|2020-11-20 10:11:50|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|0
1605867120000|2020-11-20 10:12:00|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|0
1605867160000|2020-11-20 10:12:40|17957.07|17957.07|17957.58|17957.58|17957.58|17957.58|17957.07|17957.07|0
1605867200000|2020-11-20 10:13:20|17957.82|17957.82|17957.82|17957.82|17957.82|17957.82|17957.82|17957.82|0
1605867240000|2020-11-20 10:14:00|17957.54|17957.54|17957.54|17957.54|17957.54|17957.54|17957.54|17957.54|0
1605867300000|2020-11-20 10:15:00|17954.71|17954.71|17949.06|17949.06|17954.71|17954.71|17949.06|17949.06|0
1605867310000|2020-11-20 10:15:10|17950.42|17950.42|17948.61|17948.61|17950.88|17950.88|17948.61|17948.61|0
1605867320000|2020-11-20 10:15:20|17955.72|17955.72|17965.6|17965.6|17965.6|17965.6|17955.01|17955.01|0
1605867330000|2020-11-20 10:15:30|17966.59|17966.59|17968.24|17968.24|17968.24|17968.24|17966.59|17966.59|0
1605867340000|2020-11-20 10:15:40|17969.46|17969.46|17965.12|17965.12|17970.24|17970.24|17964.59|17964.59|0
1605867350000|2020-11-20 10:15:50|17967.14|17967.14|17967.09|17967.09|17967.14|17967.14|17966.69|17966.69|0
1605867360000|2020-11-20 10:16:00|17963.56|17963.56|17965.3|17965.3|17966.12|17966.12|17963.3|17963.3|0
1605867370000|2020-11-20 10:16:10|17964.85|17964.85|17962.99|17962.99|17964.85|17964.85|17962.46|17962.46|0
1605867380000|2020-11-20 10:16:20|17963.77|17963.77|17963.91|17963.91|17964.03|17964.03|17962.86|17962.86|0
1605867390000|2020-11-20 10:16:30|17963.39|17963.39|17956.75|17956.75|17963.39|17963.39|17955.01|17955.01|0
1605867400000|2020-11-20 10:16:40|17957.46|17957.46|17955.3|17955.3|17957.46|17957.46|17954.85|17954.85|0
1605867410000|2020-11-20 10:16:50|17954.9|17954.9|17952.07|17952.07|17954.9|17954.9|17952.07|17952.07|0
1605867420000|2020-11-20 10:17:00|17952.88|17952.88|17947.87|17947.87|17952.88|17952.88|17947.87|17947.87|0
1605867430000|2020-11-20 10:17:10|17947.06|17947.06|17946.75|17946.75|17948.58|17948.58|17946.75|17946.75|0
1605867440000|2020-11-20 10:17:20|17946.04|17946.04|17943.48|17943.48|17946.04|17946.04|17943.22|17943.22|0
1605867450000|2020-11-20 10:17:30|17943.74|17943.74|17945.42|17945.42|17945.42|17945.42|17943.74|17943.74|0
1605867460000|2020-11-20 10:17:40|17944.71|17944.71|17944.45|17944.45|17944.71|17944.71|17944.45|17944.45|0
1605867470000|2020-11-20 10:17:50|17944|17944|17944|17944|17944|17944|17944|17944|0
1605867480000|2020-11-20 10:18:00|17944.52|17944.52|17938.2|17938.2|17944.52|17944.52|17938.2|17938.2|0
1605867490000|2020-11-20 10:18:10|17937.44|17937.44|17933.23|17933.23|17937.44|17937.44|17932.52|17932.52|0
1605867500000|2020-11-20 10:18:20|17933.94|17933.94|17932.32|17932.32|17933.94|17933.94|17932.32|17932.32|0
1605867510000|2020-11-20 10:18:30|17926.67|17926.67|17925.63|17925.63|17926.67|17926.67|17925.63|17925.63|0
1605867520000|2020-11-20 10:18:40|17924.72|17924.72|17924.72|17924.72|17924.72|17924.72|17924.72|17924.72|0
1605867530000|2020-11-20 10:18:50|17923.46|17923.46|17923.46|17923.46|17923.46|17923.46|17920.63|17920.63|0
1605867540000|2020-11-20 10:19:00|17921.74|17921.74|17920.57|17920.57|17921.74|17921.74|17920.57|17920.57|0
1605867550000|2020-11-20 10:19:10|17920.29|17920.29|17916.09|17916.09|17920.29|17920.29|17916.09|17916.09|0
1605867560000|2020-11-20 10:19:20|17913.27|17913.27|17912.72|17912.72|17914.48|17914.48|17912.72|17912.72|0
1605867570000|2020-11-20 10:19:30|17912.01|17912.01|17911.12|17911.12|17912.01|17912.01|17911.12|17911.12|0
1605867580000|2020-11-20 10:19:40|17910.66|17910.66|17907.83|17907.83|17910.66|17910.66|17907.83|17907.83|0
1605867590000|2020-11-20 10:19:50|17907|17907|17909.83|17909.83|17909.83|17909.83|17907|17907|0
1605867600000|2020-11-20 10:20:00|17911.25|17911.25|17911.25|17911.25|17911.25|17911.25|17911.25|17911.25|0
1605867610000|2020-11-20 10:20:10|17911.65|17911.65|17911.65|17911.65|17911.65|17911.65|17911.65|17911.65|0
1605867630000|2020-11-20 10:20:30|17909.43|17909.43|17909.83|17909.83|17909.83|17909.83|17908.72|17908.72|0
1605867640000|2020-11-20 10:20:40|17908.02|17908.02|17909.39|17909.39|17909.75|17909.75|17906.2|17906.2|0
1605867650000|2020-11-20 10:20:50|17909.88|17909.88|17909.93|17909.93|17910.58|17910.58|17909.88|17909.88|0
1605867670000|2020-11-20 10:21:10|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17909.48|17909.48|0
1605867710000|2020-11-20 10:21:50|17909.17|17909.17|17905.61|17905.61|17909.17|17909.17|17905.61|17905.61|0
1605867720000|2020-11-20 10:22:00|17904.71|17904.71|17913.18|17913.18|17913.18|17913.18|17904.71|17904.71|0
1605867740000|2020-11-20 10:22:20|17910.36|17910.36|17910.36|17910.36|17910.36|17910.36|17910.36|17910.36|0
1605867750000|2020-11-20 10:22:30|17910.81|17910.81|17910.3|17910.3|17910.81|17910.81|17910.3|17910.3|0
1605867760000|2020-11-20 10:22:40|17911.13|17911.13|17911.13|17911.13|17911.68|17911.68|17911.13|17911.13|0
1605867770000|2020-11-20 10:22:50|17911.94|17911.94|17925.17|17925.17|17925.17|17925.17|17911.94|17911.94|0
1605867780000|2020-11-20 10:23:00|17924.94|17924.94|17924.86|17924.86|17925.53|17925.53|17924.86|17924.86|0
1605867800000|2020-11-20 10:23:20|17922.03|17922.03|17921.7|17921.7|17922.03|17922.03|17921.7|17921.7|0
1605867820000|2020-11-20 10:23:40|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|0
1605867830000|2020-11-20 10:23:50|17922.97|17922.97|17922.97|17922.97|17922.97|17922.97|17922.97|17922.97|0
1605867840000|2020-11-20 10:24:00|17922.06|17922.06|17921.96|17921.96|17922.06|17922.06|17921.25|17921.25|0
1605867860000|2020-11-20 10:24:20|17924.97|17924.97|17926.64|17926.64|17926.64|17926.64|17924.97|17924.97|0
1605867890000|2020-11-20 10:24:50|17926.41|17926.41|17926.64|17926.64|17926.64|17926.64|17926.41|17926.41|0
1605867900000|2020-11-20 10:25:00|17926.19|17926.19|17926.19|17926.19|17926.19|17926.19|17926.19|17926.19|0
1605867910000|2020-11-20 10:25:10|17927|17927|17929.42|17929.42|17929.42|17929.42|17926.59|17926.59|0
1605867920000|2020-11-20 10:25:20|17928.95|17928.95|17929.65|17929.65|17929.65|17929.65|17928.95|17928.95|0
1605867930000|2020-11-20 10:25:30|17930.17|17930.17|17929.72|17929.72|17930.17|17930.17|17929.72|17929.72|0
1605867940000|2020-11-20 10:25:40|17930.87|17930.87|17930.47|17930.47|17930.87|17930.87|17929.56|17929.56|0
1605867950000|2020-11-20 10:25:50|17930.73|17930.73|17930.98|17930.98|17930.98|17930.98|17930.47|17930.47|0
1605867960000|2020-11-20 10:26:00|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|0
1605867970000|2020-11-20 10:26:10|17934.12|17934.12|17933.71|17933.71|17934.12|17934.12|17933.71|17933.71|0
1605867980000|2020-11-20 10:26:20|17934.2|17934.2|17934.53|17934.53|17934.53|17934.53|17933.49|17933.49|0
1605867990000|2020-11-20 10:26:30|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|0
1605868000000|2020-11-20 10:26:40|17934.8|17934.8|17933.73|17933.73|17934.8|17934.8|17933.73|17933.73|0
1605868030000|2020-11-20 10:27:10|17934.44|17934.44|17934.44|17934.44|17934.44|17934.44|17934.44|17934.44|0
1605868070000|2020-11-20 10:27:50|17935.35|17935.35|17935.35|17935.35|17935.35|17935.35|17935.35|17935.35|0
1605868100000|2020-11-20 10:28:20|17938.17|17938.17|17935.35|17935.35|17938.17|17938.17|17935.35|17935.35|0
1605868110000|2020-11-20 10:28:30|17935.81|17935.81|17935.81|17935.81|17935.81|17935.81|17935.81|17935.81|0
1605868120000|2020-11-20 10:28:40|17934.9|17934.9|17935.71|17935.71|17935.71|17935.71|17934.9|17934.9|0
1605868130000|2020-11-20 10:28:50|17936.12|17936.12|17937.35|17937.35|17937.35|17937.35|17936.12|17936.12|0
1605868140000|2020-11-20 10:29:00|17936.2|17936.2|17933.86|17933.86|17936.2|17936.2|17933.37|17933.37|0
1605868150000|2020-11-20 10:29:10|17936.68|17936.68|17936.68|17936.68|17936.68|17936.68|17936.68|17936.68|0
1605868160000|2020-11-20 10:29:20|17937.49|17937.49|17937.04|17937.04|17937.49|17937.49|17937.04|17937.04|0
1605868180000|2020-11-20 10:29:40|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|17936.76|0
1605868190000|2020-11-20 10:29:50|17936.36|17936.36|17936.36|17936.36|17936.36|17936.36|17936.36|17936.36|0
1605868210000|2020-11-20 10:30:10|17935.95|17935.95|17935.95|17935.95|17935.95|17935.95|17935.95|17935.95|0
1605868220000|2020-11-20 10:30:20|17935.5|17935.5|17934.19|17934.19|17935.5|17935.5|17934.19|17934.19|0
1605868240000|2020-11-20 10:30:40|17937.01|17937.01|17937.16|17937.16|17937.16|17937.16|17936.75|17936.75|0
1605868250000|2020-11-20 10:30:50|17937.56|17937.56|17937.56|17937.56|17937.56|17937.56|17937.56|17937.56|0
1605868260000|2020-11-20 10:31:00|17938.72|17938.72|17942.57|17942.57|17942.57|17942.57|17938.72|17938.72|0
1605868270000|2020-11-20 10:31:10|17943.28|17943.28|17943.28|17943.28|17943.28|17943.28|17943.28|17943.28|0
1605868280000|2020-11-20 10:31:20|17944.09|17944.09|17944.09|17944.09|17944.09|17944.09|17944.09|17944.09|0
1605868290000|2020-11-20 10:31:30|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|17943.68|0
1605868310000|2020-11-20 10:31:50|17945.04|17945.04|17945.73|17945.73|17945.73|17945.73|17945.04|17945.04|0
1605868320000|2020-11-20 10:32:00|17946.18|17946.18|17946.63|17946.63|17946.63|17946.63|17946.18|17946.18|0
1605868330000|2020-11-20 10:32:10|17947.85|17947.85|17948.25|17948.25|17948.25|17948.25|17947.85|17947.85|0
1605868340000|2020-11-20 10:32:20|17948.66|17948.66|17949.8|17949.8|17949.8|17949.8|17948.66|17948.66|0
1605868350000|2020-11-20 10:32:30|17949.39|17949.39|17949.8|17949.8|17950.2|17950.2|17949.39|17949.39|0
1605868370000|2020-11-20 10:32:50|17950.07|17950.07|17950.62|17950.62|17950.89|17950.89|17950.07|17950.07|0
1605868380000|2020-11-20 10:33:00|17951.09|17951.09|17944.63|17944.63|17951.09|17951.09|17944.63|17944.63|0
1605868390000|2020-11-20 10:33:10|17944.4|17944.4|17948.06|17948.06|17948.06|17948.06|17944.4|17944.4|0
1605868400000|2020-11-20 10:33:20|17948.29|17948.29|17955.9|17955.9|17955.9|17955.9|17948.29|17948.29|0
1605868420000|2020-11-20 10:33:40|17957.32|17957.32|17957.32|17957.32|17957.32|17957.32|17954.5|17954.5|0
1605868440000|2020-11-20 10:34:00|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|0
1605868500000|2020-11-20 10:35:00|17958.49|17958.49|17954.88|17954.88|17958.49|17958.49|17954.88|17954.88|0
1605868510000|2020-11-20 10:35:10|17956.3|17956.3|17954.88|17954.88|17956.3|17956.3|17954.88|17954.88|0
1605868520000|2020-11-20 10:35:20|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|0
1605868530000|2020-11-20 10:35:30|17957.12|17957.12|17956.48|17956.48|17957.12|17957.12|17955.67|17955.67|0
1605868540000|2020-11-20 10:35:40|17956.88|17956.88|17957.13|17957.13|17957.13|17957.13|17955.36|17955.36|0
1605868550000|2020-11-20 10:35:50|17956.22|17956.22|17954.35|17954.35|17956.22|17956.22|17954.35|17954.35|0
1605868570000|2020-11-20 10:36:10|17955.77|17955.77|17955.77|17955.77|17955.77|17955.77|17955.77|17955.77|0
1605868580000|2020-11-20 10:36:20|17957.19|17957.19|17958.81|17958.81|17958.81|17958.81|17957.19|17957.19|0
1605868590000|2020-11-20 10:36:30|17959.26|17959.26|17959.98|17959.98|17959.98|17959.98|17959.26|17959.26|0
1605868610000|2020-11-20 10:36:50|17968.45|17968.45|17968.45|17968.45|17968.45|17968.45|17968.45|17968.45|0
1605868620000|2020-11-20 10:37:00|17968.86|17968.86|17969.97|17969.97|17969.97|17969.97|17968.86|17968.86|0
1605868630000|2020-11-20 10:37:10|17970.38|17970.38|17970.38|17970.38|17970.38|17970.38|17970.38|17970.38|0
1605868640000|2020-11-20 10:37:20|17969.27|17969.27|17969.27|17969.27|17969.27|17969.27|17969|17969|0
1605868650000|2020-11-20 10:37:30|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|17969.55|0
1605868680000|2020-11-20 10:38:00|17968.84|17968.84|17968.84|17968.84|17968.84|17968.84|17968.84|17968.84|0
1605868690000|2020-11-20 10:38:10|17968.43|17968.43|17968.03|17968.03|17968.43|17968.43|17968.03|17968.03|0
1605868700000|2020-11-20 10:38:20|17965.2|17965.2|17964.96|17964.96|17965.2|17965.2|17964.96|17964.96|0
1605868710000|2020-11-20 10:38:30|17964.68|17964.68|17968.33|17968.33|17968.33|17968.33|17964.68|17964.68|0
1605868720000|2020-11-20 10:38:40|17968.73|17968.73|17968.42|17968.42|17969.54|17969.54|17968.42|17968.42|0
1605868730000|2020-11-20 10:38:50|17968.83|17968.83|17969.64|17969.64|17969.64|17969.64|17968.83|17968.83|0
1605868740000|2020-11-20 10:39:00|17970.04|17970.04|17970.04|17970.04|17970.45|17970.45|17970.04|17970.04|0
1605868750000|2020-11-20 10:39:10|17969.64|17969.64|17970.85|17970.85|17970.85|17970.85|17968.83|17968.83|0
1605868760000|2020-11-20 10:39:20|17970.45|17970.45|17970.04|17970.04|17970.45|17970.45|17970.04|17970.04|0
1605868770000|2020-11-20 10:39:30|17970.75|17970.75|17970.75|17970.75|17970.75|17970.75|17970.75|17970.75|0
1605868780000|2020-11-20 10:39:40|17971.01|17971.01|17973.56|17973.56|17973.56|17973.56|17970.46|17970.46|0
1605868800000|2020-11-20 10:40:00|17975.37|17975.37|17974.17|17974.17|17977.19|17977.19|17973.46|17973.46|0
1605868810000|2020-11-20 10:40:10|17973.7|17973.7|17975.46|17975.46|17978.28|17978.28|17973.7|17973.7|0
1605868820000|2020-11-20 10:40:20|17976.27|17976.27|17977.7|17977.7|17978.1|17978.1|17976.27|17976.27|0
1605868830000|2020-11-20 10:40:30|17977.93|17977.93|17977.34|17977.34|17977.93|17977.93|17975.8|17975.8|0
1605868840000|2020-11-20 10:40:40|17977.85|17977.85|17978.34|17978.34|17978.34|17978.34|17977.85|17977.85|0
1605868850000|2020-11-20 10:40:50|17979.17|17979.17|17977.01|17977.01|17979.17|17979.17|17977.01|17977.01|0
1605868860000|2020-11-20 10:41:00|17976.46|17976.46|17975.47|17975.47|17976.46|17976.46|17975.47|17975.47|0
1605868870000|2020-11-20 10:41:10|17974.92|17974.92|17975.73|17975.73|17975.73|17975.73|17974.51|17974.51|0
1605868880000|2020-11-20 10:41:20|17976.44|17976.44|17969.37|17969.37|17976.44|17976.44|17969.37|17969.37|0
1605868890000|2020-11-20 10:41:30|17970.08|17970.08|17970.48|17970.48|17971.19|17971.19|17970.08|17970.08|0
1605868900000|2020-11-20 10:41:40|17972.3|17972.3|17977.31|17977.31|17977.31|17977.31|17972.3|17972.3|0
1605868910000|2020-11-20 10:41:50|17978.73|17978.73|17976.37|17976.37|17978.73|17978.73|17975.91|17975.91|0
1605868920000|2020-11-20 10:42:00|17975.97|17975.97|17975.56|17975.56|17975.97|17975.97|17975.56|17975.56|0
1605868930000|2020-11-20 10:42:10|17972.72|17972.72|17971.11|17971.11|17972.72|17972.72|17971.11|17971.11|0
1605868950000|2020-11-20 10:42:30|17970.4|17970.4|17976.05|17976.05|17976.05|17976.05|17970.4|17970.4|0
1605868960000|2020-11-20 10:42:40|17974.63|17974.63|17973.45|17973.45|17974.63|17974.63|17972.74|17972.74|0
1605868970000|2020-11-20 10:42:50|17974.16|17974.16|17974.16|17974.16|17974.16|17974.16|17974.16|17974.16|0
1605868980000|2020-11-20 10:43:00|17973.65|17973.65|17973.13|17973.13|17973.65|17973.65|17973.13|17973.13|0
1605868990000|2020-11-20 10:43:10|17972.68|17972.68|17973.13|17973.13|17973.13|17973.13|17972.68|17972.68|0
1605869000000|2020-11-20 10:43:20|17971.51|17971.51|17971.51|17971.51|17971.51|17971.51|17971.51|17971.51|0
1605869030000|2020-11-20 10:43:50|17972.93|17972.93|17981.27|17981.27|17981.27|17981.27|17972.93|17972.93|0
1605869040000|2020-11-20 10:44:00|17981.53|17981.53|17985.04|17985.04|17985.04|17985.04|17981.53|17981.53|0
1605869050000|2020-11-20 10:44:10|17985.28|17985.28|17986.4|17986.4|17986.4|17986.4|17985.28|17985.28|0
1605869060000|2020-11-20 10:44:20|17989.27|17989.27|17989.27|17989.27|17989.27|17989.27|17989.27|17989.27|0
1605869070000|2020-11-20 10:44:30|17990.63|17990.63|17990.63|17990.63|17990.63|17990.63|17990.63|17990.63|0
1605869090000|2020-11-20 10:44:50|17991.34|17991.34|17991.34|17991.34|17991.34|17991.34|17991.34|17991.34|0
1605869100000|2020-11-20 10:45:00|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|17991.1|0
1605869110000|2020-11-20 10:45:10|17992.02|17992.02|17992.83|17992.83|17993.24|17993.24|17992.02|17992.02|0
1605869120000|2020-11-20 10:45:20|17993.24|17993.24|17995.67|17995.67|17995.67|17995.67|17993.24|17993.24|0
1605869130000|2020-11-20 10:45:30|17996.48|17996.48|17996.48|17996.48|17996.48|17996.48|17996.48|17996.48|0
1605869140000|2020-11-20 10:45:40|17995.67|17995.67|17996.88|17996.88|17996.88|17996.88|17995.67|17995.67|0
1605869150000|2020-11-20 10:45:50|17997.29|17997.29|17994.46|17994.46|17997.29|17997.29|17994.46|17994.46|0
1605869160000|2020-11-20 10:46:00|17994.06|17994.06|17993.78|17993.78|17994.06|17994.06|17993.78|17993.78|0
1605869170000|2020-11-20 10:46:10|17993.37|17993.37|17994.57|17994.57|17994.57|17994.57|17991.34|17991.34|0
1605869180000|2020-11-20 10:46:20|17994.17|17994.17|17993.22|17993.22|17994.17|17994.17|17992.95|17992.95|0
1605869190000|2020-11-20 10:46:30|17993.48|17993.48|17996.56|17996.56|17996.56|17996.56|17993.48|17993.48|0
1605869200000|2020-11-20 10:46:40|17996.97|17996.97|17996.97|17996.97|17996.97|17996.97|17996.97|17996.97|0
1605869220000|2020-11-20 10:47:00|17994.14|17994.14|17993.9|17993.9|17994.14|17994.14|17993.9|17993.9|0
1605869240000|2020-11-20 10:47:20|17993.64|17993.64|17993.39|17993.39|17993.64|17993.64|17993.39|17993.39|0
1605869250000|2020-11-20 10:47:30|17993.79|17993.79|17993.84|17993.84|17993.84|17993.84|17993.39|17993.39|0
1605869270000|2020-11-20 10:47:50|17994.25|17994.25|17994.65|17994.65|17994.65|17994.65|17994.25|17994.25|0
1605869280000|2020-11-20 10:48:00|17993.74|17993.74|17989.81|17989.81|17993.74|17993.74|17989.81|17989.81|0
1605869290000|2020-11-20 10:48:10|17990.21|17990.21|17989.76|17989.76|17990.21|17990.21|17989.76|17989.76|0
1605869300000|2020-11-20 10:48:20|17992.59|17992.59|17991.88|17991.88|17992.59|17992.59|17991.88|17991.88|0
1605869310000|2020-11-20 10:48:30|17994.7|17994.7|17994.7|17994.7|17997.53|17997.53|17994.7|17994.7|0
1605869320000|2020-11-20 10:48:40|17994.98|17994.98|17994.98|17994.98|17994.98|17994.98|17994.98|17994.98|0
1605869330000|2020-11-20 10:48:50|17995.9|17995.9|17993.08|17993.08|17995.9|17995.9|17993.08|17993.08|0
1605869340000|2020-11-20 10:49:00|17993.6|17993.6|17991.01|17991.01|17993.6|17993.6|17991.01|17991.01|0
1605869360000|2020-11-20 10:49:20|17989.59|17989.59|17988.78|17988.78|17989.59|17989.59|17988.78|17988.78|0
1605869370000|2020-11-20 10:49:30|17988.52|17988.52|17985.17|17985.17|17988.52|17988.52|17985.17|17985.17|0
1605869380000|2020-11-20 10:49:40|17987.04|17987.04|17988.16|17988.16|17988.16|17988.16|17987.04|17987.04|0
1605869390000|2020-11-20 10:49:50|17988.61|17988.61|17990.05|17990.05|17990.05|17990.05|17988.61|17988.61|0
1605869400000|2020-11-20 10:50:00|17990.86|17990.86|17995.65|17995.65|17995.65|17995.65|17990.86|17990.86|0
1605869410000|2020-11-20 10:50:10|17995.24|17995.24|17996.92|17996.92|17996.92|17996.92|17995.24|17995.24|0
1605869420000|2020-11-20 10:50:20|17996.66|17996.66|17997.11|17997.11|17997.11|17997.11|17996.66|17996.66|0
1605869440000|2020-11-20 10:50:40|17996.88|17996.88|17995.86|17995.86|17996.88|17996.88|17995.86|17995.86|0
1605869450000|2020-11-20 10:50:50|17995.4|17995.4|17995.4|17995.4|17995.4|17995.4|17995.4|17995.4|0
1605869460000|2020-11-20 10:51:00|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|0
1605869470000|2020-11-20 10:51:10|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|0
1605869490000|2020-11-20 10:51:30|17995.11|17995.11|17995.11|17995.11|17995.11|17995.11|17995.11|17995.11|0
1605869500000|2020-11-20 10:51:40|17993.69|17993.69|17993.69|17993.69|17993.69|17993.69|17993.69|17993.69|0
1605869530000|2020-11-20 10:52:10|17992.78|17992.78|17992.78|17992.78|17992.78|17992.78|17992.78|17992.78|0
1605869540000|2020-11-20 10:52:20|17993.06|17993.06|17990.21|17990.21|17993.06|17993.06|17989.75|17989.75|0
1605869550000|2020-11-20 10:52:30|17987.38|17987.38|17988.6|17988.6|17988.6|17988.6|17987.38|17987.38|0
1605869560000|2020-11-20 10:52:40|17989|17989|17988.19|17988.19|17989|17989|17988.19|17988.19|0
1605869580000|2020-11-20 10:53:00|17989.41|17989.41|17989.41|17989.41|17989.41|17989.41|17989.41|17989.41|0
1605869590000|2020-11-20 10:53:10|17988.95|17988.95|17988.95|17988.95|17988.95|17988.95|17988.95|17988.95|0
1605869600000|2020-11-20 10:53:20|17986.13|17986.13|17986.94|17986.94|17986.94|17986.94|17986.13|17986.13|0
1605869610000|2020-11-20 10:53:30|17987.21|17987.21|17987.21|17987.21|17987.21|17987.21|17987.21|17987.21|0
1605869620000|2020-11-20 10:53:40|17984.39|17984.39|17983.68|17983.68|17984.39|17984.39|17983.68|17983.68|0
1605869650000|2020-11-20 10:54:10|17984.13|17984.13|17982.26|17982.26|17984.13|17984.13|17982.26|17982.26|0
1605869660000|2020-11-20 10:54:20|17982.97|17982.97|17982.72|17982.72|17982.97|17982.97|17982.72|17982.72|0
1605869670000|2020-11-20 10:54:30|17985.55|17985.55|17985.55|17985.55|17985.55|17985.55|17985.55|17985.55|0
1605869680000|2020-11-20 10:54:40|17986.26|17986.26|17986.26|17986.26|17986.26|17986.26|17986.26|17986.26|0
1605869690000|2020-11-20 10:54:50|17980.61|17980.61|17980.85|17980.85|17980.85|17980.85|17980.61|17980.61|0
1605869700000|2020-11-20 10:55:00|17981.23|17981.23|17981.23|17981.23|17981.23|17981.23|17981.23|17981.23|0
1605869710000|2020-11-20 10:55:10|17980.96|17980.96|17979.85|17979.85|17980.96|17980.96|17979.29|17979.29|0
1605869720000|2020-11-20 10:55:20|17978.23|17978.23|17977.77|17977.77|17978.23|17978.23|17977.77|17977.77|0
1605869740000|2020-11-20 10:55:40|17978.58|17978.58|17978.84|17978.84|17978.84|17978.84|17978.58|17978.58|0
1605869760000|2020-11-20 10:56:00|17980.23|17980.23|17980.23|17980.23|17980.49|17980.49|17980.23|17980.23|0
1605869770000|2020-11-20 10:56:10|17979.97|17979.97|17978.55|17978.55|17979.97|17979.97|17978.55|17978.55|0
1605869790000|2020-11-20 10:56:30|17977.62|17977.62|17977.39|17977.39|17977.62|17977.62|17977.39|17977.39|0
1605869800000|2020-11-20 10:56:40|17977.95|17977.95|17979.66|17979.66|17979.66|17979.66|17977.95|17977.95|0
1605869810000|2020-11-20 10:56:50|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|0
1605869820000|2020-11-20 10:57:00|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|0
1605869830000|2020-11-20 10:57:10|17976.89|17976.89|17977.91|17977.91|17977.91|17977.91|17976.44|17976.44|0
1605869840000|2020-11-20 10:57:20|17976.49|17976.49|17971.18|17971.18|17976.49|17976.49|17971.18|17971.18|0
1605869850000|2020-11-20 10:57:30|17971.89|17971.89|17973.31|17973.31|17973.31|17973.31|17971.89|17971.89|0
1605869870000|2020-11-20 10:57:50|17972.86|17972.86|17972.86|17972.86|17972.86|17972.86|17972.86|17972.86|0
1605869880000|2020-11-20 10:58:00|17973.57|17973.57|17976.39|17976.39|17976.39|17976.39|17973.57|17973.57|0
1605869890000|2020-11-20 10:58:10|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|0
1605869900000|2020-11-20 10:58:20|17975.13|17975.13|17974.92|17974.92|17975.13|17975.13|17974.92|17974.92|0
1605869910000|2020-11-20 10:58:30|17972.1|17972.1|17971.84|17971.84|17972.1|17972.1|17971.84|17971.84|0
1605869920000|2020-11-20 10:58:40|17972.24|17972.24|17972.24|17972.24|17972.24|17972.24|17972.24|17972.24|0
1605869930000|2020-11-20 10:58:50|17972.5|17972.5|17972.5|17972.5|17972.5|17972.5|17972.5|17972.5|0
1605869940000|2020-11-20 10:59:00|17972.9|17972.9|17972.9|17972.9|17972.9|17972.9|17972.9|17972.9|0
1605869950000|2020-11-20 10:59:10|17972.19|17972.19|17971.74|17971.74|17972.19|17972.19|17971.74|17971.74|0
1605869960000|2020-11-20 10:59:20|17974.56|17974.56|17975.27|17975.27|17975.27|17975.27|17974.56|17974.56|0
1605869980000|2020-11-20 10:59:40|17974.56|17974.56|17974.56|17974.56|17974.56|17974.56|17974.56|17974.56|0
1605869990000|2020-11-20 10:59:50|17975.27|17975.27|17979.62|17979.62|17979.62|17979.62|17975.27|17975.27|0
1605870000000|2020-11-20 11:00:00|17979.17|17979.17|17981.49|17981.49|17981.49|17981.49|17978.36|17978.36|0
1605870010000|2020-11-20 11:00:10|17978.66|17978.66|17975.63|17975.63|17978.66|17978.66|17975.63|17975.63|0
1605870020000|2020-11-20 11:00:20|17976.14|17976.14|17973.32|17973.32|17976.14|17976.14|17973.32|17973.32|0
1605870030000|2020-11-20 11:00:30|17972.86|17972.86|17972.35|17972.35|17972.86|17972.86|17972.35|17972.35|0
1605870040000|2020-11-20 11:00:40|17980.82|17980.82|17977.45|17977.45|17980.82|17980.82|17977.45|17977.45|0
1605870050000|2020-11-20 11:00:50|17977.18|17977.18|17975.51|17975.51|17977.18|17977.18|17975.51|17975.51|0
1605870060000|2020-11-20 11:01:00|17974.8|17974.8|17971.64|17971.64|17974.8|17974.8|17971.64|17971.64|0
1605870070000|2020-11-20 11:01:10|17971.18|17971.18|17971.18|17971.18|17971.18|17971.18|17971.18|17971.18|0
1605870090000|2020-11-20 11:01:30|17970.93|17970.93|17970.93|17970.93|17970.93|17970.93|17970.93|17970.93|0
1605870100000|2020-11-20 11:01:40|17971.38|17971.38|17971.66|17971.66|17971.66|17971.66|17971.38|17971.38|0
1605870110000|2020-11-20 11:01:50|17974.48|17974.48|17974.48|17974.48|17974.48|17974.48|17974.48|17974.48|0
1605870130000|2020-11-20 11:02:10|17973.99|17973.99|17974.15|17974.15|17975.06|17975.06|17973.99|17973.99|0
1605870140000|2020-11-20 11:02:20|17974.41|17974.41|17975.22|17975.22|17975.22|17975.22|17974.41|17974.41|0
1605870150000|2020-11-20 11:02:30|17975.33|17975.33|17980.86|17980.86|17980.86|17980.86|17975.33|17975.33|0
1605870160000|2020-11-20 11:02:40|17982.45|17982.45|17991.66|17991.66|17991.66|17991.66|17982.45|17982.45|0
1605870170000|2020-11-20 11:02:50|17992.07|17992.07|17991.26|17991.26|17992.07|17992.07|17991.26|17991.26|0
1605870180000|2020-11-20 11:03:00|17994.36|17994.36|17998.62|17998.62|17999.69|17999.69|17994.36|17994.36|0
1605870190000|2020-11-20 11:03:10|17996.91|17996.91|17996.63|17996.63|17996.91|17996.91|17996.63|17996.63|0
1605870200000|2020-11-20 11:03:20|17994.5|17994.5|17993.69|17993.69|17994.5|17994.5|17993.69|17993.69|0
1605870210000|2020-11-20 11:03:30|17995.21|17995.21|17989.56|17989.56|17995.21|17995.21|17989.56|17989.56|0
1605870250000|2020-11-20 11:04:10|17990.02|17990.02|17986.35|17986.35|17990.02|17990.02|17986.35|17986.35|0
1605870260000|2020-11-20 11:04:20|17985.95|17985.95|17989.89|17989.89|17989.89|17989.89|17985.95|17985.95|0
1605870270000|2020-11-20 11:04:30|17987.06|17987.06|17987.06|17987.06|17987.06|17987.06|17987.06|17987.06|0
1605870280000|2020-11-20 11:04:40|17986.8|17986.8|17984.63|17984.63|17986.8|17986.8|17984.63|17984.63|0
1605870290000|2020-11-20 11:04:50|17984.23|17984.23|17986.04|17986.04|17986.04|17986.04|17984.23|17984.23|0
1605870310000|2020-11-20 11:05:10|17985.8|17985.8|17985.34|17985.34|17985.8|17985.8|17985.34|17985.34|0
1605870320000|2020-11-20 11:05:20|17984.89|17984.89|17984.89|17984.89|17984.89|17984.89|17984.89|17984.89|0
1605870330000|2020-11-20 11:05:30|17982.06|17982.06|17979.69|17979.69|17982.52|17982.52|17979.69|17979.69|0
1605870350000|2020-11-20 11:05:50|17979.47|17979.47|17979.47|17979.47|17979.47|17979.47|17979.47|17979.47|0
1605870360000|2020-11-20 11:06:00|17979.07|17979.07|17979.47|17979.47|17979.47|17979.47|17979.07|17979.07|0
1605870370000|2020-11-20 11:06:10|17979.07|17979.07|17979.07|17979.07|17979.07|17979.07|17979.07|17979.07|0
1605870380000|2020-11-20 11:06:20|17978.36|17978.36|17977.55|17977.55|17978.36|17978.36|17977.55|17977.55|0
1605870390000|2020-11-20 11:06:30|17978|17978|17978|17978|17978|17978|17978|17978|0
1605870400000|2020-11-20 11:06:40|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|17978.1|17978.1|0
1605870440000|2020-11-20 11:07:20|17979.27|17979.27|17977.46|17977.46|17979.27|17979.27|17977.46|17977.46|0
1605870450000|2020-11-20 11:07:30|17976.75|17976.75|17977.05|17977.05|17977.05|17977.05|17976.34|17976.34|0
1605870460000|2020-11-20 11:07:40|17976.34|17976.34|17976.34|17976.34|17976.75|17976.75|17976.34|17976.34|0
1605870490000|2020-11-20 11:08:10|17977.04|17977.04|17978.46|17978.46|17978.46|17978.46|17977.04|17977.04|0
1605870500000|2020-11-20 11:08:20|17978.13|17978.13|17978.13|17978.13|17978.13|17978.13|17978.13|17978.13|0
1605870510000|2020-11-20 11:08:30|17977.66|17977.66|17978.22|17978.22|17978.22|17978.22|17977.66|17977.66|0
1605870520000|2020-11-20 11:08:40|17978.33|17978.33|17978.58|17978.58|17978.58|17978.58|17978.33|17978.33|0
1605870540000|2020-11-20 11:09:00|17981.41|17981.41|17981.96|17981.96|17981.96|17981.96|17981.41|17981.41|0
1605870560000|2020-11-20 11:09:20|17979.04|17979.04|17978.43|17978.43|17979.04|17979.04|17976.72|17976.72|0
1605870580000|2020-11-20 11:09:40|17981.26|17981.26|17981.26|17981.26|17981.26|17981.26|17981.26|17981.26|0
1605870590000|2020-11-20 11:09:50|17986.91|17986.91|17992.1|17992.1|17992.56|17992.56|17986.91|17986.91|0
1605870600000|2020-11-20 11:10:00|17990.48|17990.48|17989.77|17989.77|17990.48|17990.48|17989.06|17989.06|0
1605870610000|2020-11-20 11:10:10|17986.16|17986.16|17985.64|17985.64|17986.16|17986.16|17985.64|17985.64|0
1605870620000|2020-11-20 11:10:20|17985.12|17985.12|17985.12|17985.12|17985.12|17985.12|17985.12|17985.12|0
1605870630000|2020-11-20 11:10:30|17985.67|17985.67|17985.41|17985.41|17985.67|17985.67|17984.34|17984.34|0
1605870640000|2020-11-20 11:10:40|17986.59|17986.59|17987.23|17987.23|17987.23|17987.23|17986.59|17986.59|0
1605870650000|2020-11-20 11:10:50|17988.45|17988.45|17989.87|17989.87|17989.87|17989.87|17988.45|17988.45|0
1605870660000|2020-11-20 11:11:00|17988.85|17988.85|17986.53|17986.53|17989.61|17989.61|17986.53|17986.53|0
1605870670000|2020-11-20 11:11:10|17987.09|17987.09|17987.09|17987.09|17987.09|17987.09|17987.09|17987.09|0
1605870680000|2020-11-20 11:11:20|17986.28|17986.28|17986.28|17986.28|17986.28|17986.28|17986.28|17986.28|0
1605870700000|2020-11-20 11:11:40|17986.73|17986.73|17986.73|17986.73|17986.73|17986.73|17986.73|17986.73|0
1605870710000|2020-11-20 11:11:50|17987.63|17987.63|17988.09|17988.09|17988.09|17988.09|17987.63|17987.63|0
1605870730000|2020-11-20 11:12:10|17986.11|17986.11|17991.76|17991.76|17991.76|17991.76|17986.11|17986.11|0
1605870760000|2020-11-20 11:12:40|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|0
1605870790000|2020-11-20 11:13:10|17990.46|17990.46|17993.07|17993.07|17993.99|17993.99|17990.46|17990.46|0
1605870800000|2020-11-20 11:13:20|17993.47|17993.47|17992.56|17992.56|17993.47|17993.47|17992.56|17992.56|0
1605870820000|2020-11-20 11:13:40|17992.97|17992.97|17992.97|17992.97|17992.97|17992.97|17992.97|17992.97|0
1605870840000|2020-11-20 11:14:00|17993.37|17993.37|17994.79|17994.79|17995.05|17995.05|17993.37|17993.37|0
1605870850000|2020-11-20 11:14:10|17995.05|17995.05|17995.05|17995.05|17995.05|17995.05|17995.05|17995.05|0
1605870870000|2020-11-20 11:14:30|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|0
1605870880000|2020-11-20 11:14:40|17995.15|17995.15|17995.7|17995.7|17995.7|17995.7|17995.15|17995.15|0
1605870900000|2020-11-20 11:15:00|17995.15|17995.15|17995.15|17995.15|17995.15|17995.15|17995.15|17995.15|0
1605870920000|2020-11-20 11:15:20|17991.87|17991.87|17992.25|17992.25|17992.95|17992.95|17991.87|17991.87|0
1605870930000|2020-11-20 11:15:30|17989.43|17989.43|17987.07|17987.07|17989.89|17989.89|17987.07|17987.07|0
1605870940000|2020-11-20 11:15:40|17986.61|17986.61|17987.63|17987.63|17988.84|17988.84|17986.61|17986.61|0
1605870950000|2020-11-20 11:15:50|17988.44|17988.44|17988.13|17988.13|17988.44|17988.44|17987.32|17987.32|0
1605870960000|2020-11-20 11:16:00|17987.32|17987.32|17987.32|17987.32|17987.32|17987.32|17987.32|17987.32|0
1605870970000|2020-11-20 11:16:10|17984.5|17984.5|17984.5|17984.5|17984.5|17984.5|17984.5|17984.5|0
1605870980000|2020-11-20 11:16:20|17987.32|17987.32|17987.32|17987.32|17987.32|17987.32|17987.32|17987.32|0
1605871070000|2020-11-20 11:17:50|17986.92|17986.92|17991.48|17991.48|17992.9|17992.9|17986.92|17986.92|0
1605871080000|2020-11-20 11:18:00|17992.9|17992.9|17992.71|17992.71|17993.92|17993.92|17992.4|17992.4|0
1605871100000|2020-11-20 11:18:20|17995.53|17995.53|17994.63|17994.63|17995.53|17995.53|17994.22|17994.22|0
1605871110000|2020-11-20 11:18:30|17993.84|17993.84|17993.84|17993.84|17993.84|17993.84|17993.84|17993.84|0
1605871120000|2020-11-20 11:18:40|17991|17991|17989.49|17989.49|17991|17991|17989.09|17989.09|0
1605871140000|2020-11-20 11:19:00|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|0
1605871190000|2020-11-20 11:19:50|17990.31|17990.31|17990.31|17990.31|17990.58|17990.58|17990.31|17990.31|0
1605871200000|2020-11-20 11:20:00|17990.03|17990.03|17990.03|17990.03|17990.03|17990.03|17990.03|17990.03|0
1605871210000|2020-11-20 11:20:10|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|0
1605871260000|2020-11-20 11:21:00|17986.3|17986.3|17982.3|17982.3|17986.3|17986.3|17982.3|17982.3|0
1605871280000|2020-11-20 11:21:20|17981.84|17981.84|17981.84|17981.84|17981.84|17981.84|17981.84|17981.84|0
1605871290000|2020-11-20 11:21:30|17979.02|17979.02|17977.85|17977.85|17979.02|17979.02|17977.85|17977.85|0
1605871330000|2020-11-20 11:22:10|17977.33|17977.33|17971.68|17971.68|17977.33|17977.33|17971.68|17971.68|0
1605871370000|2020-11-20 11:22:50|17971.4|17971.4|17970.39|17970.39|17973.21|17973.21|17970.39|17970.39|0
1605871400000|2020-11-20 11:23:20|17970.65|17970.65|17970.65|17970.65|17970.65|17970.65|17970.65|17970.65|0
1605871430000|2020-11-20 11:23:50|17965|17965|17964.19|17964.19|17965|17965|17964.19|17964.19|0
1605871440000|2020-11-20 11:24:00|17963.74|17963.74|17962.38|17962.38|17963.74|17963.74|17962.38|17962.38|0
1605871450000|2020-11-20 11:24:10|17962.65|17962.65|17962.65|17962.65|17962.65|17962.65|17962.65|17962.65|0
1605871460000|2020-11-20 11:24:20|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|0
1605871470000|2020-11-20 11:24:30|17962.66|17962.66|17963.57|17963.57|17963.57|17963.57|17962.31|17962.31|0
1605871490000|2020-11-20 11:24:50|17963.29|17963.29|17963.29|17963.29|17963.29|17963.29|17963.29|17963.29|0
1605871510000|2020-11-20 11:25:10|17957.64|17957.64|17957.64|17957.64|17957.64|17957.64|17957.64|17957.64|0
1605871520000|2020-11-20 11:25:20|17954.82|17954.82|17954.82|17954.82|17954.82|17954.82|17954.82|17954.82|0
1605871530000|2020-11-20 11:25:30|17955.06|17955.06|17954.61|17954.61|17955.06|17955.06|17954.61|17954.61|0
1605871540000|2020-11-20 11:25:40|17954.38|17954.38|17954.38|17954.38|17954.38|17954.38|17954.38|17954.38|0
1605871550000|2020-11-20 11:25:50|17953.92|17953.92|17954.15|17954.15|17954.19|17954.19|17953.74|17953.74|0
1605871560000|2020-11-20 11:26:00|17954.4|17954.4|17953.18|17953.18|17954.4|17954.4|17953.18|17953.18|0
1605871580000|2020-11-20 11:26:20|17952.44|17952.44|17950.95|17950.95|17952.44|17952.44|17950.95|17950.95|0
1605871590000|2020-11-20 11:26:30|17948.13|17948.13|17948.13|17948.13|17948.13|17948.13|17948.13|17948.13|0
1605871640000|2020-11-20 11:27:20|17947.22|17947.22|17947.22|17947.22|17947.22|17947.22|17947.22|17947.22|0
1605871660000|2020-11-20 11:27:40|17946.51|17946.51|17946.2|17946.2|17947.32|17947.32|17945.8|17945.8|0
1605871670000|2020-11-20 11:27:50|17945.65|17945.65|17945.37|17945.37|17945.65|17945.65|17945.37|17945.37|0
1605871680000|2020-11-20 11:28:00|17945.13|17945.13|17943.25|17943.25|17945.13|17945.13|17943.25|17943.25|0
1605871700000|2020-11-20 11:28:20|17943.65|17943.65|17943.78|17943.78|17944.42|17944.42|17943.26|17943.26|0
1605871720000|2020-11-20 11:28:40|17943.33|17943.33|17943.78|17943.78|17943.78|17943.78|17943.33|17943.33|0
1605871730000|2020-11-20 11:28:50|17944.31|17944.31|17945.96|17945.96|17945.96|17945.96|17944.31|17944.31|0
1605871740000|2020-11-20 11:29:00|17940.31|17940.31|17944.76|17944.76|17944.76|17944.76|17940.31|17940.31|0
1605871750000|2020-11-20 11:29:10|17947.58|17947.58|17951.38|17951.38|17951.38|17951.38|17947.58|17947.58|0
1605871770000|2020-11-20 11:29:30|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|0
1605871810000|2020-11-20 11:30:10|17951.53|17951.53|17952.33|17952.33|17952.5|17952.5|17951.53|17951.53|0
1605871820000|2020-11-20 11:30:20|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|0
1605871830000|2020-11-20 11:30:30|17958.52|17958.52|17960.32|17960.32|17960.32|17960.32|17958.52|17958.52|0
1605871840000|2020-11-20 11:30:40|17960.77|17960.77|17960.08|17960.08|17960.77|17960.77|17960.08|17960.08|0
1605871850000|2020-11-20 11:30:50|17959.85|17959.85|17959.85|17959.85|17959.85|17959.85|17959.85|17959.85|0
1605871860000|2020-11-20 11:31:00|17960.11|17960.11|17960.11|17960.11|17960.11|17960.11|17960.11|17960.11|0
1605871890000|2020-11-20 11:31:30|17959.71|17959.71|17959.71|17959.71|17959.71|17959.71|17959.71|17959.71|0
1605871920000|2020-11-20 11:32:00|17959.3|17959.3|17960.82|17960.82|17961.23|17961.23|17959.3|17959.3|0
1605871930000|2020-11-20 11:32:10|17960.55|17960.55|17961|17961|17961|17961|17960.55|17960.55|0
1605871940000|2020-11-20 11:32:20|17961.69|17961.69|17961.97|17961.97|17961.97|17961.97|17961.23|17961.23|0
1605871950000|2020-11-20 11:32:30|17959.14|17959.14|17959.14|17959.14|17959.14|17959.14|17959.14|17959.14|0
1605871960000|2020-11-20 11:32:40|17953.49|17953.49|17956.32|17956.32|17956.32|17956.32|17953.49|17953.49|0
1605871970000|2020-11-20 11:32:50|17953.49|17953.49|17954.2|17954.2|17954.2|17954.2|17953.49|17953.49|0
1605871980000|2020-11-20 11:33:00|17955.42|17955.42|17954.87|17954.87|17955.42|17955.42|17954.87|17954.87|0
1605871990000|2020-11-20 11:33:10|17954.16|17954.16|17955.58|17955.58|17955.58|17955.58|17954.16|17954.16|0
1605872010000|2020-11-20 11:33:30|17956.29|17956.29|17955.48|17955.48|17956.69|17956.69|17955.48|17955.48|0
1605872020000|2020-11-20 11:33:40|17955.02|17955.02|17954.62|17954.62|17955.02|17955.02|17954.62|17954.62|0
1605872030000|2020-11-20 11:33:50|17954.87|17954.87|17954.87|17954.87|17954.87|17954.87|17954.87|17954.87|0
1605872060000|2020-11-20 11:34:20|17953.45|17953.45|17952.74|17952.74|17953.45|17953.45|17952.74|17952.74|0
1605872070000|2020-11-20 11:34:30|17952.29|17952.29|17952.29|17952.29|17952.29|17952.29|17952.29|17952.29|0
1605872080000|2020-11-20 11:34:40|17952.84|17952.84|17952.84|17952.84|17952.84|17952.84|17952.84|17952.84|0
1605872090000|2020-11-20 11:34:50|17950.9|17950.9|17950.4|17950.4|17950.9|17950.9|17950.4|17950.4|0
1605872100000|2020-11-20 11:35:00|17949.69|17949.69|17949.69|17949.69|17949.69|17949.69|17949.69|17949.69|0
1605872110000|2020-11-20 11:35:10|17944.04|17944.04|17946.87|17946.87|17946.87|17946.87|17944.04|17944.04|0
1605872150000|2020-11-20 11:35:50|17947.32|17947.32|17947.32|17947.32|17947.32|17947.32|17947.32|17947.32|0
1605872160000|2020-11-20 11:36:00|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|0
1605872170000|2020-11-20 11:36:10|17947.84|17947.84|17948.09|17948.09|17948.09|17948.09|17947.84|17947.84|0
1605872180000|2020-11-20 11:36:20|17947.69|17947.69|17945.92|17945.92|17947.69|17947.69|17945.92|17945.92|0
1605872200000|2020-11-20 11:36:40|17948.74|17948.74|17944.7|17944.7|17948.74|17948.74|17944.7|17944.7|0
1605872210000|2020-11-20 11:36:50|17944.45|17944.45|17942.51|17942.51|17944.45|17944.45|17942.51|17942.51|0
1605872220000|2020-11-20 11:37:00|17940.08|17940.08|17939.42|17939.42|17940.08|17940.08|17939.42|17939.42|0
1605872230000|2020-11-20 11:37:10|17936.59|17936.59|17935.26|17935.26|17936.59|17936.59|17935.26|17935.26|0
1605872240000|2020-11-20 11:37:20|17935.66|17935.66|17936.07|17936.07|17936.88|17936.88|17935.66|17935.66|0
1605872260000|2020-11-20 11:37:40|17935.79|17935.79|17935.79|17935.79|17935.79|17935.79|17935.79|17935.79|0
1605872280000|2020-11-20 11:38:00|17935.28|17935.28|17935.28|17935.28|17935.28|17935.28|17935.28|17935.28|0
1605872290000|2020-11-20 11:38:10|17932.66|17932.66|17933.47|17933.47|17933.47|17933.47|17932.66|17932.66|0
1605872300000|2020-11-20 11:38:20|17934.28|17934.28|17933.79|17933.79|17934.28|17934.28|17933.79|17933.79|0
1605872310000|2020-11-20 11:38:30|17933.53|17933.53|17933.53|17933.53|17933.53|17933.53|17933.53|17933.53|0
1605872330000|2020-11-20 11:38:50|17933.99|17933.99|17933.99|17933.99|17933.99|17933.99|17933.99|17933.99|0
1605872360000|2020-11-20 11:39:20|17934.26|17934.26|17934.26|17934.26|17934.26|17934.26|17934.26|17934.26|0
1605872370000|2020-11-20 11:39:30|17937.09|17937.09|17936.68|17936.68|17937.09|17937.09|17936.68|17936.68|0
1605872380000|2020-11-20 11:39:40|17936.44|17936.44|17936.44|17936.44|17936.44|17936.44|17936.44|17936.44|0
1605872390000|2020-11-20 11:39:50|17938.06|17938.06|17940.75|17940.75|17940.75|17940.75|17937.93|17937.93|0
1605872400000|2020-11-20 11:40:00|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|0
1605872420000|2020-11-20 11:40:20|17944.39|17944.39|17944.39|17944.39|17945.2|17945.2|17944.39|17944.39|0
1605872430000|2020-11-20 11:40:30|17945.08|17945.08|17946.8|17946.8|17946.8|17946.8|17945.08|17945.08|0
1605872440000|2020-11-20 11:40:40|17945.89|17945.89|17945.89|17945.89|17945.89|17945.89|17945.89|17945.89|0
1605872450000|2020-11-20 11:40:50|17945.18|17945.18|17945.18|17945.18|17945.18|17945.18|17945.18|17945.18|0
1605872460000|2020-11-20 11:41:00|17944.77|17944.77|17943.06|17943.06|17944.77|17944.77|17943.06|17943.06|0
1605872470000|2020-11-20 11:41:10|17945.88|17945.88|17945.88|17945.88|17945.88|17945.88|17945.88|17945.88|0
1605872480000|2020-11-20 11:41:20|17945.17|17945.17|17945.63|17945.63|17945.63|17945.63|17945.17|17945.17|0
1605872490000|2020-11-20 11:41:30|17942.8|17942.8|17939.98|17939.98|17942.8|17942.8|17939.98|17939.98|0
1605872500000|2020-11-20 11:41:40|17942.8|17942.8|17942.8|17942.8|17942.8|17942.8|17942.8|17942.8|0
1605872520000|2020-11-20 11:42:00|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|0
1605872530000|2020-11-20 11:42:10|17942.09|17942.09|17942.09|17942.09|17942.09|17942.09|17942.09|17942.09|0
1605872540000|2020-11-20 11:42:20|17942.49|17942.49|17942.59|17942.59|17943.3|17943.3|17942.49|17942.49|0
1605872550000|2020-11-20 11:42:30|17943|17943|17942.59|17942.59|17943|17943|17942.59|17942.59|0
1605872560000|2020-11-20 11:42:40|17942.85|17942.85|17943.56|17943.56|17943.56|17943.56|17942.85|17942.85|0
1605872580000|2020-11-20 11:43:00|17942.35|17942.35|17942.75|17942.75|17942.75|17942.75|17942.35|17942.35|0
1605872590000|2020-11-20 11:43:10|17943.16|17943.16|17944.12|17944.12|17945.05|17945.05|17943.16|17943.16|0
1605872600000|2020-11-20 11:43:20|17946.94|17946.94|17947.35|17947.35|17947.35|17947.35|17946.94|17946.94|0
1605872610000|2020-11-20 11:43:30|17950.17|17950.17|17950.17|17950.17|17950.17|17950.17|17950.17|17950.17|0
1605872670000|2020-11-20 11:44:30|17947.35|17947.35|17946.94|17946.94|17947.35|17947.35|17946.94|17946.94|0
1605872700000|2020-11-20 11:45:00|17947.92|17947.92|17945.5|17945.5|17948.32|17948.32|17945.5|17945.5|0
1605872710000|2020-11-20 11:45:10|17945.95|17945.95|17945.95|17945.95|17945.95|17945.95|17945.95|17945.95|0
1605872720000|2020-11-20 11:45:20|17945.44|17945.44|17945.44|17945.44|17945.44|17945.44|17945.44|17945.44|0
1605872730000|2020-11-20 11:45:30|17945.03|17945.03|17945.44|17945.44|17945.44|17945.44|17945.03|17945.03|0
1605872740000|2020-11-20 11:45:40|17945.69|17945.69|17949.1|17949.1|17951.93|17951.93|17945.42|17945.42|0
1605872750000|2020-11-20 11:45:50|17951.93|17951.93|17951.93|17951.93|17951.93|17951.93|17951.93|17951.93|0
1605872770000|2020-11-20 11:46:10|17951.2|17951.2|17950.39|17950.39|17951.2|17951.2|17950.39|17950.39|0
1605872780000|2020-11-20 11:46:20|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|0
1605872820000|2020-11-20 11:47:00|17952.94|17952.94|17952.94|17952.94|17952.94|17952.94|17950.11|17950.11|0
1605872830000|2020-11-20 11:47:10|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|17950.11|0
1605872850000|2020-11-20 11:47:30|17947.29|17947.29|17947.29|17947.29|17947.29|17947.29|17947.29|17947.29|0
1605872860000|2020-11-20 11:47:40|17944.46|17944.46|17944.01|17944.01|17944.46|17944.46|17943.55|17943.55|0
1605872880000|2020-11-20 11:48:00|17943.75|17943.75|17943.29|17943.29|17943.75|17943.75|17943.29|17943.29|0
1605872890000|2020-11-20 11:48:10|17942.89|17942.89|17942.89|17942.89|17942.89|17942.89|17942.89|17942.89|0
1605872900000|2020-11-20 11:48:20|17942.48|17942.48|17942.08|17942.08|17942.48|17942.48|17942.08|17942.08|0
1605872910000|2020-11-20 11:48:30|17941.17|17941.17|17940.73|17940.73|17941.62|17941.62|17940.73|17940.73|0
1605872920000|2020-11-20 11:48:40|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|17940.96|0
1605872940000|2020-11-20 11:49:00|17935.31|17935.31|17935.56|17935.56|17935.56|17935.56|17935.31|17935.31|0
1605872960000|2020-11-20 11:49:20|17935.05|17935.05|17935.05|17935.05|17935.05|17935.05|17935.05|17935.05|0
1605872970000|2020-11-20 11:49:30|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|0
1605872980000|2020-11-20 11:49:40|17934.59|17934.59|17934.59|17934.59|17934.59|17934.59|17934.59|17934.59|0
1605872990000|2020-11-20 11:49:50|17937.41|17937.41|17937.12|17937.12|17937.87|17937.87|17937.12|17937.12|0
1605873010000|2020-11-20 11:50:10|17937.53|17937.53|17937.53|17937.53|17937.53|17937.53|17937.53|17937.53|0
1605873030000|2020-11-20 11:50:30|17937.93|17937.93|17937.48|17937.48|17937.93|17937.93|17937.48|17937.48|0
1605873050000|2020-11-20 11:50:50|17934.65|17934.65|17934.65|17934.65|17934.65|17934.65|17934.65|17934.65|0
1605873060000|2020-11-20 11:51:00|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|0
1605873070000|2020-11-20 11:51:10|17935.19|17935.19|17938.3|17938.3|17938.3|17938.3|17935.19|17935.19|0
1605873090000|2020-11-20 11:51:30|17938.75|17938.75|17937.94|17937.94|17938.75|17938.75|17937.94|17937.94|0
1605873120000|2020-11-20 11:52:00|17937.68|17937.68|17937.68|17937.68|17937.68|17937.68|17937.68|17937.68|0
1605873130000|2020-11-20 11:52:10|17929.78|17929.78|17928.92|17928.92|17929.78|17929.78|17928.92|17928.92|0
1605873180000|2020-11-20 11:53:00|17928.4|17928.4|17928.4|17928.4|17928.4|17928.4|17928.4|17928.4|0
1605873190000|2020-11-20 11:53:10|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|0
1605873210000|2020-11-20 11:53:30|17934.46|17934.46|17934.46|17934.46|17934.46|17934.46|17934.46|17934.46|0
1605873230000|2020-11-20 11:53:50|17931.63|17931.63|17931.63|17931.63|17931.63|17931.63|17931.63|17931.63|0
1605873240000|2020-11-20 11:54:00|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|0
1605873270000|2020-11-20 11:54:30|17929.52|17929.52|17929.78|17929.78|17929.78|17929.78|17929.52|17929.52|0
1605873330000|2020-11-20 11:55:30|17930.04|17930.04|17930.04|17930.04|17930.04|17930.04|17930.04|17930.04|0
1605873350000|2020-11-20 11:55:50|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|0
1605873360000|2020-11-20 11:56:00|17934.98|17934.98|17935.43|17935.43|17935.43|17935.43|17934.98|17934.98|0
1605873370000|2020-11-20 11:56:10|17935.2|17935.2|17935.2|17935.2|17935.2|17935.2|17935.2|17935.2|0
1605873380000|2020-11-20 11:56:20|17934.97|17934.97|17934.78|17934.78|17934.97|17934.97|17934.51|17934.51|0
1605873390000|2020-11-20 11:56:30|17933.16|17933.16|17933.57|17933.57|17933.57|17933.57|17933.16|17933.16|0
1605873400000|2020-11-20 11:56:40|17934.12|17934.12|17936.75|17936.75|17936.75|17936.75|17934.12|17934.12|0
1605873410000|2020-11-20 11:56:50|17937.01|17937.01|17940.95|17940.95|17940.95|17940.95|17937.01|17937.01|0
1605873420000|2020-11-20 11:57:00|17940.72|17940.72|17940.49|17940.49|17940.72|17940.72|17940.49|17940.49|0
1605873430000|2020-11-20 11:57:10|17940.72|17940.72|17943.54|17943.54|17943.54|17943.54|17940.72|17940.72|0
1605873450000|2020-11-20 11:57:30|17943.82|17943.82|17943.82|17943.82|17944.27|17944.27|17943.82|17943.82|0
1605873460000|2020-11-20 11:57:40|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|17946.64|0
1605873470000|2020-11-20 11:57:50|17947.2|17947.2|17947.47|17947.47|17947.47|17947.47|17947.2|17947.2|0
1605873490000|2020-11-20 11:58:10|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|0
1605873500000|2020-11-20 11:58:20|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|0
1605873510000|2020-11-20 11:58:30|17950.85|17950.85|17950.34|17950.34|17950.85|17950.85|17950.34|17950.34|0
1605873520000|2020-11-20 11:58:40|17950.79|17950.79|17950.56|17950.56|17950.79|17950.79|17950.56|17950.56|0
1605873550000|2020-11-20 11:59:10|17951.37|17951.37|17950.97|17950.97|17951.37|17951.37|17950.97|17950.97|0
1605873560000|2020-11-20 11:59:20|17950.56|17950.56|17949.4|17949.4|17951.27|17951.27|17949.4|17949.4|0
1605873570000|2020-11-20 11:59:30|17949.66|17949.66|17949.66|17949.66|17949.66|17949.66|17949.66|17949.66|0
1605873580000|2020-11-20 11:59:40|17949.92|17949.92|17950.15|17950.15|17950.15|17950.15|17949.92|17949.92|0
1605873590000|2020-11-20 11:59:50|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|0
1605873600000|2020-11-20 12:00:00|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|0
1605873610000|2020-11-20 12:00:10|17949.97|17949.97|17949.97|17949.97|17949.97|17949.97|17949.97|17949.97|0
1605873620000|2020-11-20 12:00:20|17949.74|17949.74|17941.43|17941.43|17949.74|17949.74|17941.03|17941.03|0
1605873640000|2020-11-20 12:00:40|17938.61|17938.61|17938.16|17938.16|17938.61|17938.61|17938.16|17938.16|0
1605873650000|2020-11-20 12:00:50|17937.35|17937.35|17937.07|17937.07|17937.35|17937.35|17937.07|17937.07|0
1605873660000|2020-11-20 12:01:00|17936.36|17936.36|17932.7|17932.7|17936.36|17936.36|17932.7|17932.7|0
1605873670000|2020-11-20 12:01:10|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|0
1605873680000|2020-11-20 12:01:20|17932.79|17932.79|17932.79|17932.79|17932.79|17932.79|17932.79|17932.79|0
1605873690000|2020-11-20 12:01:30|17933.25|17933.25|17933.25|17933.25|17933.25|17933.25|17933.25|17933.25|0
1605873700000|2020-11-20 12:01:40|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|0
1605873720000|2020-11-20 12:02:00|17939.14|17939.14|17939.39|17939.39|17939.39|17939.39|17939.14|17939.14|0
1605873730000|2020-11-20 12:02:10|17938.48|17938.48|17938.19|17938.19|17938.48|17938.48|17937.93|17937.93|0
1605873760000|2020-11-20 12:02:40|17937.74|17937.74|17937.74|17937.74|17937.74|17937.74|17937.74|17937.74|0
1605873780000|2020-11-20 12:03:00|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|0
1605873790000|2020-11-20 12:03:10|17936.83|17936.83|17936.83|17936.83|17936.83|17936.83|17936.83|17936.83|0
1605873800000|2020-11-20 12:03:20|17937.06|17937.06|17937.29|17937.29|17937.29|17937.29|17937.06|17937.06|0
1605873810000|2020-11-20 12:03:30|17937.54|17937.54|17937.54|17937.54|17937.54|17937.54|17937.54|17937.54|0
1605873840000|2020-11-20 12:04:00|17936.63|17936.63|17936.22|17936.22|17936.63|17936.63|17936.22|17936.22|0
1605873850000|2020-11-20 12:04:10|17934.8|17934.8|17925.77|17925.77|17934.8|17934.8|17925.77|17925.77|0
1605873870000|2020-11-20 12:04:30|17924.56|17924.56|17924.12|17924.12|17924.56|17924.56|17924.12|17924.12|0
1605873880000|2020-11-20 12:04:40|17924.52|17924.52|17927.75|17927.75|17927.75|17927.75|17924.52|17924.52|0
1605873910000|2020-11-20 12:05:10|17927.52|17927.52|17927.29|17927.29|17927.52|17927.52|17927.29|17927.29|0
1605873920000|2020-11-20 12:05:20|17928.71|17928.71|17928.71|17928.71|17928.71|17928.71|17928.71|17928.71|0
1605873940000|2020-11-20 12:05:40|17931.54|17931.54|17931.54|17931.54|17931.54|17931.54|17931.54|17931.54|0
1605873950000|2020-11-20 12:05:50|17931.27|17931.27|17931.27|17931.27|17931.27|17931.27|17931.27|17931.27|0
1605873960000|2020-11-20 12:06:00|17928.45|17928.45|17928.45|17928.45|17928.45|17928.45|17928.45|17928.45|0
1605873980000|2020-11-20 12:06:20|17928.9|17928.9|17934.55|17934.55|17934.55|17934.55|17928.9|17928.9|0
1605873990000|2020-11-20 12:06:30|17928.9|17928.9|17928.78|17928.78|17928.9|17928.9|17928.45|17928.45|0
1605874010000|2020-11-20 12:06:50|17928.33|17928.33|17928.33|17928.33|17928.33|17928.33|17928.33|17928.33|0
1605874020000|2020-11-20 12:07:00|17928.08|17928.08|17924.35|17924.35|17928.08|17928.08|17924.35|17924.35|0
1605874030000|2020-11-20 12:07:10|17924.81|17924.81|17925.39|17925.39|17925.39|17925.39|17924.58|17924.58|0
1605874090000|2020-11-20 12:08:10|17924.99|17924.99|17924.99|17924.99|17925.39|17925.39|17924.99|17924.99|0
1605874120000|2020-11-20 12:08:40|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|0
1605874130000|2020-11-20 12:08:50|17928.52|17928.52|17927.1|17927.1|17928.52|17928.52|17927.1|17927.1|0
1605874150000|2020-11-20 12:09:10|17927.81|17927.81|17926.16|17926.16|17927.81|17927.81|17926.16|17926.16|0
1605874170000|2020-11-20 12:09:30|17925.33|17925.33|17925.33|17925.33|17925.33|17925.33|17925.33|17925.33|0
1605874210000|2020-11-20 12:10:10|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|0
1605874240000|2020-11-20 12:10:40|17925.84|17925.84|17923.02|17923.02|17925.84|17925.84|17923.02|17923.02|0
1605874260000|2020-11-20 12:11:00|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|0
1605874270000|2020-11-20 12:11:10|17923.02|17923.02|17923.02|17923.02|17923.02|17923.02|17923.02|17923.02|0
1605874280000|2020-11-20 12:11:20|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|0
1605874290000|2020-11-20 12:11:30|17919.95|17919.95|17918.39|17918.39|17920.44|17920.44|17917.61|17917.61|0
1605874300000|2020-11-20 12:11:40|17917.93|17917.93|17918.34|17918.34|17918.34|17918.34|17917.93|17917.93|0
1605874310000|2020-11-20 12:11:50|17923.99|17923.99|17929.64|17929.64|17929.64|17929.64|17923.99|17923.99|0
1605874320000|2020-11-20 12:12:00|17932.46|17932.46|17932.46|17932.46|17932.46|17932.46|17932.46|17932.46|0
1605874340000|2020-11-20 12:12:20|17935.29|17935.29|17935.29|17935.29|17935.29|17935.29|17935.29|17935.29|0
1605874350000|2020-11-20 12:12:30|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|17935.69|0
1605874360000|2020-11-20 12:12:40|17936.52|17936.52|17937.55|17937.55|17937.55|17937.55|17936.52|17936.52|0
1605874370000|2020-11-20 12:12:50|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|0
1605874410000|2020-11-20 12:13:30|17936.54|17936.54|17930.89|17930.89|17936.54|17936.54|17930.89|17930.89|0
1605874460000|2020-11-20 12:14:20|17930.18|17930.18|17930.89|17930.89|17930.89|17930.89|17930.18|17930.18|0
1605874470000|2020-11-20 12:14:30|17931.35|17931.35|17931.35|17931.35|17931.35|17931.35|17931.35|17931.35|0
1605874500000|2020-11-20 12:15:00|17930.94|17930.94|17930.94|17930.94|17930.94|17930.94|17930.94|17930.94|0
1605874520000|2020-11-20 12:15:20|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|0
1605874530000|2020-11-20 12:15:30|17933.36|17933.36|17933.64|17933.64|17933.64|17933.64|17933.36|17933.36|0
1605874560000|2020-11-20 12:16:00|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|0
1605874570000|2020-11-20 12:16:10|17935.94|17935.94|17935.39|17935.39|17936.2|17936.2|17935.39|17935.39|0
1605874580000|2020-11-20 12:16:20|17935.65|17935.65|17936.57|17936.57|17936.57|17936.57|17935.65|17935.65|0
1605874600000|2020-11-20 12:16:40|17936.82|17936.82|17936.82|17936.82|17936.82|17936.82|17936.82|17936.82|0
1605874630000|2020-11-20 12:17:10|17937.28|17937.28|17937.74|17937.74|17937.74|17937.74|17937.28|17937.28|0
1605874640000|2020-11-20 12:17:20|17938.46|17938.46|17937.68|17937.68|17939.7|17939.7|17937.68|17937.68|0
1605874660000|2020-11-20 12:17:40|17940.5|17940.5|17941.21|17941.21|17941.21|17941.21|17940.5|17940.5|0
1605874680000|2020-11-20 12:18:00|17939.79|17939.79|17940.5|17940.5|17940.5|17940.5|17939.79|17939.79|0
1605874690000|2020-11-20 12:18:10|17937.49|17937.49|17937.74|17937.74|17937.74|17937.74|17937.03|17937.03|0
1605874700000|2020-11-20 12:18:20|17938.19|17938.19|17938.91|17938.91|17938.91|17938.91|17938.19|17938.19|0
1605874720000|2020-11-20 12:18:40|17938.45|17938.45|17938.45|17938.45|17938.45|17938.45|17938.45|17938.45|0
1605874750000|2020-11-20 12:19:10|17938.68|17938.68|17938.68|17938.68|17938.68|17938.68|17938.68|17938.68|0
1605874760000|2020-11-20 12:19:20|17938.91|17938.91|17938.91|17938.91|17938.91|17938.91|17938.91|17938.91|0
1605874770000|2020-11-20 12:19:30|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|0
1605874780000|2020-11-20 12:19:40|17939.61|17939.61|17939.16|17939.16|17939.61|17939.61|17939.16|17939.16|0
1605874800000|2020-11-20 12:20:00|17939.87|17939.87|17939.47|17939.47|17939.87|17939.87|17939.47|17939.47|0
1605874810000|2020-11-20 12:20:10|17940.32|17940.32|17940.32|17940.32|17940.32|17940.32|17940.32|17940.32|0
1605874830000|2020-11-20 12:20:30|17940.08|17940.08|17940.08|17940.08|17940.08|17940.08|17940.08|17940.08|0
1605874860000|2020-11-20 12:21:00|17939.8|17939.8|17939.07|17939.07|17939.8|17939.8|17939.07|17939.07|0
1605874870000|2020-11-20 12:21:10|17938.83|17938.83|17939.13|17939.13|17939.13|17939.13|17938.42|17938.42|0
1605874880000|2020-11-20 12:21:20|17940.55|17940.55|17939.03|17939.03|17940.55|17940.55|17939.03|17939.03|0
1605874890000|2020-11-20 12:21:30|17939.49|17939.49|17939.49|17939.49|17939.49|17939.49|17939.49|17939.49|0
1605874900000|2020-11-20 12:21:40|17938.66|17938.66|17938.66|17938.66|17938.66|17938.66|17938.66|17938.66|0
1605874910000|2020-11-20 12:21:50|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|0
1605874920000|2020-11-20 12:22:00|17936.96|17936.96|17936.96|17936.96|17936.96|17936.96|17936.96|17936.96|0
1605874930000|2020-11-20 12:22:10|17936.71|17936.71|17936.71|17936.71|17936.71|17936.71|17936.71|17936.71|0
1605874940000|2020-11-20 12:22:20|17936.43|17936.43|17933.61|17933.61|17936.43|17936.43|17933.61|17933.61|0
1605874970000|2020-11-20 12:22:50|17930.78|17930.78|17930.78|17930.78|17930.78|17930.78|17930.78|17930.78|0
1605875000000|2020-11-20 12:23:20|17930.52|17930.52|17930.68|17930.68|17930.93|17930.93|17930.52|17930.52|0
1605875010000|2020-11-20 12:23:30|17931.09|17931.09|17931.09|17931.09|17931.09|17931.09|17931.09|17931.09|0
1605875020000|2020-11-20 12:23:40|17929.53|17929.53|17929.25|17929.25|17929.53|17929.53|17928.97|17928.97|0
1605875030000|2020-11-20 12:23:50|17929.53|17929.53|17927.97|17927.97|17930.79|17930.79|17927.97|17927.97|0
1605875060000|2020-11-20 12:24:20|17928.25|17928.25|17928.93|17928.93|17928.93|17928.93|17928.25|17928.25|0
1605875080000|2020-11-20 12:24:40|17928.82|17928.82|17929.06|17929.06|17929.06|17929.06|17928.82|17928.82|0
1605875090000|2020-11-20 12:24:50|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|0
1605875100000|2020-11-20 12:25:00|17932.7|17932.7|17931.89|17931.89|17932.7|17932.7|17931.89|17931.89|0
1605875120000|2020-11-20 12:25:20|17930.46|17930.46|17930.01|17930.01|17930.46|17930.46|17930.01|17930.01|0
1605875160000|2020-11-20 12:26:00|17929.32|17929.32|17929.32|17929.32|17929.32|17929.32|17929.32|17929.32|0
1605875170000|2020-11-20 12:26:10|17929.87|17929.87|17929.87|17929.87|17929.87|17929.87|17929.87|17929.87|0
1605875180000|2020-11-20 12:26:20|17929.41|17929.41|17929.41|17929.41|17929.41|17929.41|17929.41|17929.41|0
1605875190000|2020-11-20 12:26:30|17928.7|17928.7|17928.93|17928.93|17928.93|17928.93|17928.7|17928.7|0
1605875200000|2020-11-20 12:26:40|17929.16|17929.16|17929.16|17929.16|17929.16|17929.16|17929.16|17929.16|0
1605875250000|2020-11-20 12:27:30|17931.98|17931.98|17934.81|17934.81|17934.81|17934.81|17931.98|17931.98|0
1605875260000|2020-11-20 12:27:40|17937.63|17937.63|17935.61|17935.61|17937.63|17937.63|17935.61|17935.61|0
1605875270000|2020-11-20 12:27:50|17935.88|17935.88|17938.84|17938.84|17938.84|17938.84|17935.76|17935.76|0
1605875290000|2020-11-20 12:28:10|17938.39|17938.39|17937.48|17937.48|17938.39|17938.39|17937.48|17937.48|0
1605875350000|2020-11-20 12:29:10|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|17936.93|0
1605875360000|2020-11-20 12:29:20|17936.22|17936.22|17935.29|17935.29|17936.22|17936.22|17934.84|17934.84|0
1605875370000|2020-11-20 12:29:30|17934.58|17934.58|17934.58|17934.58|17934.58|17934.58|17934.58|17934.58|0
1605875380000|2020-11-20 12:29:40|17935.03|17935.03|17934.58|17934.58|17935.03|17935.03|17934.58|17934.58|0
1605875390000|2020-11-20 12:29:50|17935.29|17935.29|17937.85|17937.85|17938.38|17938.38|17935.29|17935.29|0
1605875400000|2020-11-20 12:30:00|17937.39|17937.39|17937.39|17937.39|17937.39|17937.39|17937.39|17937.39|0
1605875410000|2020-11-20 12:30:10|17937.85|17937.85|17937.74|17937.74|17937.85|17937.85|17937.74|17937.74|0
1605875430000|2020-11-20 12:30:30|17937.03|17937.03|17937.03|17937.03|17937.03|17937.03|17937.03|17937.03|0
1605875450000|2020-11-20 12:30:50|17937.93|17937.93|17938.39|17938.39|17938.39|17938.39|17937.48|17937.48|0
1605875460000|2020-11-20 12:31:00|17937.93|17937.93|17937.01|17937.01|17938.64|17938.64|17935.84|17935.84|0
1605875490000|2020-11-20 12:31:30|17936.55|17936.55|17936.55|17936.55|17936.55|17936.55|17936.55|17936.55|0
1605875550000|2020-11-20 12:32:30|17939.38|17939.38|17941.75|17941.75|17941.75|17941.75|17938.92|17938.92|0
1605875560000|2020-11-20 12:32:40|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|0
1605875580000|2020-11-20 12:33:00|17944.3|17944.3|17941.21|17941.21|17944.3|17944.3|17941.21|17941.21|0
1605875610000|2020-11-20 12:33:30|17940.76|17940.76|17940.76|17940.76|17940.76|17940.76|17940.76|17940.76|0
1605875620000|2020-11-20 12:33:40|17941.01|17941.01|17941.27|17941.27|17941.27|17941.27|17941.01|17941.01|0
1605875630000|2020-11-20 12:33:50|17941.54|17941.54|17941.54|17941.54|17941.54|17941.54|17941.54|17941.54|0
1605875640000|2020-11-20 12:34:00|17944.36|17944.36|17944.36|17944.36|17944.36|17944.36|17944.36|17944.36|0
1605875650000|2020-11-20 12:34:10|17944.62|17944.62|17944.62|17944.62|17944.62|17944.62|17944.62|17944.62|0
1605875660000|2020-11-20 12:34:20|17945.07|17945.07|17945.53|17945.53|17945.53|17945.53|17945.07|17945.07|0
1605875670000|2020-11-20 12:34:30|17945.07|17945.07|17944.62|17944.62|17945.07|17945.07|17944.62|17944.62|0
1605875680000|2020-11-20 12:34:40|17945.08|17945.08|17944.68|17944.68|17945.08|17945.08|17944.68|17944.68|0
1605875690000|2020-11-20 12:34:50|17945.08|17945.08|17944.52|17944.52|17945.34|17945.34|17944.52|17944.52|0
1605875700000|2020-11-20 12:35:00|17947.34|17947.34|17947.34|17947.34|17947.6|17947.6|17946.48|17946.48|0
1605875710000|2020-11-20 12:35:10|17950.16|17950.16|17948.05|17948.05|17950.16|17950.16|17947.34|17947.34|0
1605875760000|2020-11-20 12:36:00|17950.87|17950.87|17950.87|17950.87|17950.87|17950.87|17950.87|17950.87|0
1605875780000|2020-11-20 12:36:20|17950.63|17950.63|17950.63|17950.63|17950.63|17950.63|17950.63|17950.63|0
1605875790000|2020-11-20 12:36:30|17951.53|17951.53|17951.53|17951.53|17951.53|17951.53|17951.53|17951.53|0
1605875800000|2020-11-20 12:36:40|17951.08|17951.08|17950.63|17950.63|17951.08|17951.08|17950.63|17950.63|0
1605875810000|2020-11-20 12:36:50|17947.8|17947.8|17947.8|17947.8|17947.8|17947.8|17947.8|17947.8|0
1605875820000|2020-11-20 12:37:00|17947.55|17947.55|17947.14|17947.14|17947.55|17947.55|17947.14|17947.14|0
1605875840000|2020-11-20 12:37:20|17943.91|17943.91|17941.16|17941.16|17943.91|17943.91|17941.16|17941.16|0
1605875850000|2020-11-20 12:37:30|17940.7|17940.7|17940.7|17940.7|17940.7|17940.7|17940.7|17940.7|0
1605875860000|2020-11-20 12:37:40|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1605875880000|2020-11-20 12:38:00|17940.7|17940.7|17939.49|17939.49|17940.7|17940.7|17939.49|17939.49|0
1605875910000|2020-11-20 12:38:30|17939.04|17939.04|17937.62|17937.62|17939.04|17939.04|17937.62|17937.62|0
1605875930000|2020-11-20 12:38:50|17937.39|17937.39|17936.58|17936.58|17937.39|17937.39|17936.58|17936.58|0
1605875940000|2020-11-20 12:39:00|17939.41|17939.41|17938.71|17938.71|17939.41|17939.41|17937.29|17937.29|0
1605875950000|2020-11-20 12:39:10|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|0
1605875960000|2020-11-20 12:39:20|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1605876000000|2020-11-20 12:40:00|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|0
1605876010000|2020-11-20 12:40:10|17934.6|17934.6|17929.59|17929.59|17934.6|17934.6|17929.59|17929.59|0
1605876050000|2020-11-20 12:40:50|17929.19|17929.19|17929.19|17929.19|17929.19|17929.19|17929.19|17929.19|0
1605876070000|2020-11-20 12:41:10|17928.73|17928.73|17928.73|17928.73|17928.73|17928.73|17928.73|17928.73|0
1605876090000|2020-11-20 12:41:30|17927.57|17927.57|17927.57|17927.57|17927.57|17927.57|17927.57|17927.57|0
1605876100000|2020-11-20 12:41:40|17927.31|17927.31|17927.31|17927.31|17927.31|17927.31|17927.31|17927.31|0
1605876110000|2020-11-20 12:41:50|17926.86|17926.86|17926.91|17926.91|17927.31|17927.31|17926.86|17926.86|0
1605876120000|2020-11-20 12:42:00|17926.2|17926.2|17926.6|17926.6|17926.6|17926.6|17926.2|17926.2|0
1605876130000|2020-11-20 12:42:10|17925.22|17925.22|17925.22|17925.22|17925.22|17925.22|17925.22|17925.22|0
1605876140000|2020-11-20 12:42:20|17924.75|17924.75|17919.64|17919.64|17925.62|17925.62|17919.64|17919.64|0
1605876150000|2020-11-20 12:42:30|17919.88|17919.88|17919.61|17919.61|17919.88|17919.88|17919.61|17919.61|0
1605876170000|2020-11-20 12:42:50|17919.2|17919.2|17919.75|17919.75|17919.75|17919.75|17919.2|17919.2|0
1605876180000|2020-11-20 12:43:00|17920|17920|17920.25|17920.25|17920.25|17920.25|17920|17920|0
1605876190000|2020-11-20 12:43:10|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|17923.07|0
1605876200000|2020-11-20 12:43:20|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|0
1605876210000|2020-11-20 12:43:30|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|0
1605876220000|2020-11-20 12:43:40|17921.89|17921.89|17921.48|17921.48|17921.89|17921.89|17921.48|17921.48|0
1605876230000|2020-11-20 12:43:50|17921.03|17921.03|17920.75|17920.75|17921.48|17921.48|17920.75|17920.75|0
1605876240000|2020-11-20 12:44:00|17920.51|17920.51|17919.99|17919.99|17920.51|17920.51|17919.99|17919.99|0
1605876270000|2020-11-20 12:44:30|17920.44|17920.44|17922.61|17922.61|17922.87|17922.87|17920.44|17920.44|0
1605876280000|2020-11-20 12:44:40|17920.99|17920.99|17919.98|17919.98|17920.99|17920.99|17919.98|17919.98|0
1605876310000|2020-11-20 12:45:10|17919.15|17919.15|17919.15|17919.15|17919.15|17919.15|17919.15|17919.15|0
1605876320000|2020-11-20 12:45:20|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|0
1605876330000|2020-11-20 12:45:30|17919.43|17919.43|17922.49|17922.49|17922.49|17922.49|17919.43|17919.43|0
1605876350000|2020-11-20 12:45:50|17922.89|17922.89|17923.85|17923.85|17923.85|17923.85|17922.89|17922.89|0
1605876360000|2020-11-20 12:46:00|17929.22|17929.22|17929.22|17929.22|17929.22|17929.22|17929.22|17929.22|0
1605876370000|2020-11-20 12:46:10|17929.48|17929.48|17926.66|17926.66|17929.48|17929.48|17926.66|17926.66|0
1605876390000|2020-11-20 12:46:30|17927.06|17927.06|17927.06|17927.06|17927.06|17927.06|17927.06|17927.06|0
1605876410000|2020-11-20 12:46:50|17927.97|17927.97|17927.97|17927.97|17927.97|17927.97|17927.97|17927.97|0
1605876460000|2020-11-20 12:47:40|17927.26|17927.26|17928.78|17928.78|17928.78|17928.78|17927.26|17927.26|0
1605876540000|2020-11-20 12:49:00|17928.38|17928.38|17927.07|17927.07|17928.38|17928.38|17927.07|17927.07|0
1605876550000|2020-11-20 12:49:10|17926.73|17926.73|17926.73|17926.73|17926.73|17926.73|17926.73|17926.73|0
1605876560000|2020-11-20 12:49:20|17927.2|17927.2|17926.98|17926.98|17927.66|17927.66|17926.98|17926.98|0
1605876570000|2020-11-20 12:49:30|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|0
1605876580000|2020-11-20 12:49:40|17927.11|17927.11|17927.11|17927.11|17927.11|17927.11|17927.11|17927.11|0
1605876590000|2020-11-20 12:49:50|17927.51|17927.51|17927.06|17927.06|17927.51|17927.51|17927.06|17927.06|0
1605876620000|2020-11-20 12:50:20|17927.51|17927.51|17927.11|17927.11|17927.51|17927.51|17927.11|17927.11|0
1605876630000|2020-11-20 12:50:30|17928.47|17928.47|17928.99|17928.99|17928.99|17928.99|17928.06|17928.06|0
1605876640000|2020-11-20 12:50:40|17929.7|17929.7|17927.33|17927.33|17929.7|17929.7|17926.87|17926.87|0
1605876650000|2020-11-20 12:50:50|17923.9|17923.9|17923.9|17923.9|17923.9|17923.9|17923.9|17923.9|0
1605876660000|2020-11-20 12:51:00|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|0
1605876710000|2020-11-20 12:51:50|17924.25|17924.25|17924.25|17924.25|17924.25|17924.25|17924.25|17924.25|0
1605876720000|2020-11-20 12:52:00|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|0
1605876740000|2020-11-20 12:52:20|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|0
1605876760000|2020-11-20 12:52:40|17918.26|17918.26|17918.26|17918.26|17918.26|17918.26|17918.26|17918.26|0
1605876780000|2020-11-20 12:53:00|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|17918.66|0
1605876790000|2020-11-20 12:53:10|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|0
1605876810000|2020-11-20 12:53:30|17919.38|17919.38|17918.92|17918.92|17919.38|17919.38|17918.92|17918.92|0
1605876840000|2020-11-20 12:54:00|17919.18|17919.18|17919.99|17919.99|17919.99|17919.99|17919.18|17919.18|0
1605876850000|2020-11-20 12:54:10|17920.7|17920.7|17920.7|17920.7|17920.7|17920.7|17920.7|17920.7|0
1605876860000|2020-11-20 12:54:20|17921.11|17921.11|17924.25|17924.25|17924.25|17924.25|17921.11|17921.11|0
1605876870000|2020-11-20 12:54:30|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|0
1605876890000|2020-11-20 12:54:50|17925.67|17925.67|17925.67|17925.67|17925.67|17925.67|17925.67|17925.67|0
1605876900000|2020-11-20 12:55:00|17925.93|17925.93|17925.93|17925.93|17925.93|17925.93|17925.93|17925.93|0
1605876920000|2020-11-20 12:55:20|17926.84|17926.84|17929.66|17929.66|17929.66|17929.66|17926.84|17926.84|0
1605876930000|2020-11-20 12:55:30|17929.26|17929.26|17929.26|17929.26|17929.26|17929.26|17929.26|17929.26|0
1605876970000|2020-11-20 12:56:10|17930.07|17930.07|17931.18|17931.18|17931.18|17931.18|17930.07|17930.07|0
1605876990000|2020-11-20 12:56:30|17932.01|17932.01|17932.01|17932.01|17932.01|17932.01|17932.01|17932.01|0
1605877000000|2020-11-20 12:56:40|17933.17|17933.17|17933.98|17933.98|17933.98|17933.98|17933.17|17933.17|0
1605877010000|2020-11-20 12:56:50|17934.21|17934.21|17934.21|17934.21|17934.21|17934.21|17934.21|17934.21|0
1605877020000|2020-11-20 12:57:00|17933.98|17933.98|17933.98|17933.98|17933.98|17933.98|17933.98|17933.98|0
1605877030000|2020-11-20 12:57:10|17933.51|17933.51|17932.82|17932.82|17933.74|17933.74|17932.82|17932.82|0
1605877060000|2020-11-20 12:57:40|17932.54|17932.54|17931.99|17931.99|17932.54|17932.54|17931.99|17931.99|0
1605877080000|2020-11-20 12:58:00|17931.54|17931.54|17930.12|17930.12|17931.54|17931.54|17930.12|17930.12|0
1605877100000|2020-11-20 12:58:20|17929.88|17929.88|17929.65|17929.65|17929.88|17929.88|17929.65|17929.65|0
1605877140000|2020-11-20 12:59:00|17929.4|17929.4|17929.67|17929.67|17929.92|17929.92|17929.4|17929.4|0
1605877150000|2020-11-20 12:59:10|17930.38|17930.38|17931.74|17931.74|17931.74|17931.74|17930.38|17930.38|0
1605877160000|2020-11-20 12:59:20|17931.51|17931.51|17931.51|17931.51|17931.51|17931.51|17931.51|17931.51|0
1605877170000|2020-11-20 12:59:30|17930.8|17930.8|17930.8|17930.8|17930.8|17930.8|17930.8|17930.8|0
1605877180000|2020-11-20 12:59:40|17933.62|17933.62|17933.62|17933.62|17933.62|17933.62|17933.62|17933.62|0
1605877190000|2020-11-20 12:59:50|17933.16|17933.16|17938.81|17938.81|17938.81|17938.81|17933.16|17933.16|0
1605877200000|2020-11-20 13:00:00|17938.56|17938.56|17929.65|17929.65|17938.56|17938.56|17929.39|17929.39|0
1605877210000|2020-11-20 13:00:10|17930.06|17930.06|17929.08|17929.08|17930.06|17930.06|17929.08|17929.08|0
1605877220000|2020-11-20 13:00:20|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|0
1605877240000|2020-11-20 13:00:40|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|0
1605877260000|2020-11-20 13:01:00|17928.63|17928.63|17928.63|17928.63|17928.63|17928.63|17928.63|17928.63|0
1605877270000|2020-11-20 13:01:10|17928.35|17928.35|17928.35|17928.35|17928.35|17928.35|17928.35|17928.35|0
1605877280000|2020-11-20 13:01:20|17927.95|17927.95|17927.95|17927.95|17927.95|17927.95|17927.95|17927.95|0
1605877290000|2020-11-20 13:01:30|17928.22|17928.22|17928.22|17928.22|17928.22|17928.22|17928.22|17928.22|0
1605877310000|2020-11-20 13:01:50|17927.25|17927.25|17925.63|17925.63|17927.25|17927.25|17925.63|17925.63|0
1605877320000|2020-11-20 13:02:00|17925.37|17925.37|17925.77|17925.77|17925.77|17925.77|17924.96|17924.96|0
1605877340000|2020-11-20 13:02:20|17925.32|17925.32|17922.49|17922.49|17925.32|17925.32|17922.49|17922.49|0
1605877350000|2020-11-20 13:02:30|17922.38|17922.38|17921.32|17921.32|17922.38|17922.38|17921.32|17921.32|0
1605877360000|2020-11-20 13:02:40|17921.81|17921.81|17922.31|17922.31|17922.31|17922.31|17921.81|17921.81|0
1605877370000|2020-11-20 13:02:50|17922.03|17922.03|17922.03|17922.03|17922.03|17922.03|17922.03|17922.03|0
1605877380000|2020-11-20 13:03:00|17922.31|17922.31|17917.6|17917.6|17922.56|17922.56|17917.6|17917.6|0
1605877390000|2020-11-20 13:03:10|17914.78|17914.78|17915.49|17915.49|17915.49|17915.49|17914.78|17914.78|0
1605877400000|2020-11-20 13:03:20|17915.09|17915.09|17915.49|17915.49|17915.49|17915.49|17915.09|17915.09|0
1605877430000|2020-11-20 13:03:50|17915.04|17915.04|17915.04|17915.04|17915.04|17915.04|17915.04|17915.04|0
1605877450000|2020-11-20 13:04:10|17915.46|17915.46|17914.78|17914.78|17915.46|17915.46|17914.78|17914.78|0
1605877460000|2020-11-20 13:04:20|17914.37|17914.37|17914.11|17914.11|17914.37|17914.37|17914.11|17914.11|0
1605877470000|2020-11-20 13:04:30|17913.67|17913.67|17913.78|17913.78|17913.78|17913.78|17913.67|17913.67|0
1605877480000|2020-11-20 13:04:40|17913.56|17913.56|17913.08|17913.08|17913.56|17913.56|17913.08|17913.08|0
1605877490000|2020-11-20 13:04:50|17912.97|17912.97|17913.38|17913.38|17913.38|17913.38|17912.97|17912.97|0
1605877500000|2020-11-20 13:05:00|17916.2|17916.2|17916.2|17916.2|17916.2|17916.2|17916.2|17916.2|0
1605877510000|2020-11-20 13:05:10|17919.03|17919.03|17924.68|17924.68|17924.68|17924.68|17919.03|17919.03|0
1605877520000|2020-11-20 13:05:20|17923.97|17923.97|17922.14|17922.14|17923.97|17923.97|17922.14|17922.14|0
1605877540000|2020-11-20 13:05:40|17921.68|17921.68|17920.37|17920.37|17921.68|17921.68|17919.96|17919.96|0
1605877560000|2020-11-20 13:06:00|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|17919.01|0
1605877570000|2020-11-20 13:06:10|17918.3|17918.3|17918.3|17918.3|17918.3|17918.3|17918.3|17918.3|0
1605877600000|2020-11-20 13:06:40|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|0
1605877610000|2020-11-20 13:06:50|17921.38|17921.38|17920.67|17920.67|17921.38|17921.38|17920.67|17920.67|0
1605877620000|2020-11-20 13:07:00|17921.13|17921.13|17921.59|17921.59|17921.59|17921.59|17921.13|17921.13|0
1605877630000|2020-11-20 13:07:10|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|0
1605877650000|2020-11-20 13:07:30|17924.87|17924.87|17924.87|17924.87|17924.87|17924.87|17924.87|17924.87|0
1605877660000|2020-11-20 13:07:40|17925.32|17925.32|17922.24|17922.24|17925.32|17925.32|17921.78|17921.78|0
1605877690000|2020-11-20 13:08:10|17921.83|17921.83|17922.24|17922.24|17922.24|17922.24|17921.83|17921.83|0
1605877720000|2020-11-20 13:08:40|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|0
1605877740000|2020-11-20 13:09:00|17921.93|17921.93|17922.64|17922.64|17922.64|17922.64|17921.93|17921.93|0
1605877790000|2020-11-20 13:09:50|17922.4|17922.4|17922.13|17922.13|17922.4|17922.4|17922.13|17922.13|0
1605877800000|2020-11-20 13:10:00|17922.83|17922.83|17921.41|17921.41|17922.83|17922.83|17921.41|17921.41|0
1605877810000|2020-11-20 13:10:10|17920.58|17920.58|17920.3|17920.3|17920.58|17920.58|17920.3|17920.3|0
1605877830000|2020-11-20 13:10:30|17920.07|17920.07|17919.26|17919.26|17920.07|17920.07|17919.26|17919.26|0
1605877850000|2020-11-20 13:10:50|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|0
1605877870000|2020-11-20 13:11:10|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|0
1605877880000|2020-11-20 13:11:20|17920.82|17920.82|17919.66|17919.66|17920.82|17920.82|17919.66|17919.66|0
1605877900000|2020-11-20 13:11:40|17918.75|17918.75|17918.75|17918.75|17918.75|17918.75|17918.75|17918.75|0
1605877910000|2020-11-20 13:11:50|17918.23|17918.23|17918.23|17918.23|17918.23|17918.23|17918.23|17918.23|0
1605877970000|2020-11-20 13:12:50|17912.58|17912.58|17912.58|17912.58|17912.58|17912.58|17912.58|17912.58|0
1605877980000|2020-11-20 13:13:00|17912.81|17912.81|17912.81|17912.81|17912.81|17912.81|17912.81|17912.81|0
1605878060000|2020-11-20 13:14:20|17912.1|17912.1|17912.1|17912.1|17912.1|17912.1|17912.1|17912.1|0
1605878080000|2020-11-20 13:14:40|17911.32|17911.32|17911.32|17911.32|17911.32|17911.32|17911.32|17911.32|0
1605878090000|2020-11-20 13:14:50|17910.62|17910.62|17910.62|17910.62|17910.62|17910.62|17910.62|17910.62|0
1605878120000|2020-11-20 13:15:20|17911.08|17911.08|17907.7|17907.7|17911.08|17911.08|17907.7|17907.7|0
1605878130000|2020-11-20 13:15:30|17910.53|17910.53|17913.35|17913.35|17913.35|17913.35|17910.53|17910.53|0
1605878140000|2020-11-20 13:15:40|17916.18|17916.18|17919.41|17919.41|17919.41|17919.41|17916.18|17916.18|0
1605878160000|2020-11-20 13:16:00|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|0
1605878170000|2020-11-20 13:16:10|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|0
1605878180000|2020-11-20 13:16:20|17919.14|17919.14|17919.7|17919.7|17919.7|17919.7|17919.14|17919.14|0
1605878190000|2020-11-20 13:16:30|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|17920.19|0
1605878210000|2020-11-20 13:16:50|17919.7|17919.7|17919.7|17919.7|17919.7|17919.7|17919.7|17919.7|0
1605878220000|2020-11-20 13:17:00|17919.97|17919.97|17922.31|17922.31|17922.54|17922.54|17914.32|17914.32|0
1605878230000|2020-11-20 13:17:10|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|0
1605878250000|2020-11-20 13:17:30|17919.76|17919.76|17920.49|17920.49|17920.49|17920.49|17919.76|17919.76|0
1605878270000|2020-11-20 13:17:50|17917.66|17917.66|17917.21|17917.21|17917.66|17917.66|17917.21|17917.21|0
1605878290000|2020-11-20 13:18:10|17917.46|17917.46|17917.46|17917.46|17917.46|17917.46|17917.46|17917.46|0
1605878300000|2020-11-20 13:18:20|17917.73|17917.73|17918.25|17918.25|17918.25|17918.25|17917.73|17917.73|0
1605878320000|2020-11-20 13:18:40|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|17918.51|0
1605878330000|2020-11-20 13:18:50|17919.68|17919.68|17923.92|17923.92|17923.92|17923.92|17919.68|17919.68|0
1605878340000|2020-11-20 13:19:00|17924.18|17924.18|17924.18|17924.18|17924.18|17924.18|17924.18|17924.18|0
1605878370000|2020-11-20 13:19:30|17921.36|17921.36|17915.71|17915.71|17921.36|17921.36|17915.71|17915.71|0
1605878390000|2020-11-20 13:19:50|17916.23|17916.23|17916.23|17916.23|17916.23|17916.23|17916.23|17916.23|0
1605878400000|2020-11-20 13:20:00|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.42|17915.42|0
1605878420000|2020-11-20 13:20:20|17915.12|17915.12|17914.41|17914.41|17915.12|17915.12|17914.41|17914.41|0
1605878430000|2020-11-20 13:20:30|17914|17914|17911.18|17911.18|17914|17914|17911.18|17911.18|0
1605878440000|2020-11-20 13:20:40|17914|17914|17914|17914|17914|17914|17914|17914|0
1605878460000|2020-11-20 13:21:00|17913.72|17913.72|17913.98|17913.98|17913.98|17913.98|17913.72|17913.72|0
1605878470000|2020-11-20 13:21:10|17913.07|17913.07|17913.07|17913.07|17913.07|17913.07|17913.07|17913.07|0
1605878500000|2020-11-20 13:21:40|17913.35|17913.35|17913.63|17913.63|17913.63|17913.63|17913.35|17913.35|0
1605878510000|2020-11-20 13:21:50|17914.08|17914.08|17914.08|17914.08|17914.08|17914.08|17914.08|17914.08|0
1605878520000|2020-11-20 13:22:00|17911.25|17911.25|17910.75|17910.75|17911.25|17911.25|17910.47|17910.47|0
1605878530000|2020-11-20 13:22:10|17911.46|17911.46|17911.46|17911.46|17911.46|17911.46|17911.46|17911.46|0
1605878550000|2020-11-20 13:22:30|17914.28|17914.28|17914.69|17914.69|17914.69|17914.69|17914.28|17914.28|0
1605878560000|2020-11-20 13:22:40|17914.41|17914.41|17914.41|17914.41|17914.41|17914.41|17914.41|17914.41|0
1605878570000|2020-11-20 13:22:50|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17913.74|17913.74|0
1605878580000|2020-11-20 13:23:00|17914.82|17914.82|17914.82|17914.82|17914.82|17914.82|17914.82|17914.82|0
1605878590000|2020-11-20 13:23:10|17917.64|17917.64|17920.19|17920.19|17920.47|17920.47|17917.64|17917.64|0
1605878600000|2020-11-20 13:23:20|17919.78|17919.78|17919.78|17919.78|17919.78|17919.78|17919.78|17919.78|0
1605878610000|2020-11-20 13:23:30|17919.33|17919.33|17919.33|17919.33|17919.33|17919.33|17919.33|17919.33|0
1605878620000|2020-11-20 13:23:40|17918.93|17918.93|17920.09|17920.09|17920.09|17920.09|17918.93|17918.93|0
1605878630000|2020-11-20 13:23:50|17921.51|17921.51|17921.51|17921.51|17921.51|17921.51|17921.51|17921.51|0
1605878640000|2020-11-20 13:24:00|17924.34|17924.34|17926.35|17926.35|17927.16|17927.16|17924.34|17924.34|0
1605878660000|2020-11-20 13:24:20|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1605878680000|2020-11-20 13:24:40|17926.05|17926.05|17926.91|17926.91|17926.91|17926.91|17926.05|17926.05|0
1605878690000|2020-11-20 13:24:50|17925.49|17925.49|17924.41|17924.41|17925.49|17925.49|17924.41|17924.41|0
1605878700000|2020-11-20 13:25:00|17924.16|17924.16|17922.95|17922.95|17924.16|17924.16|17918.05|17918.05|0
1605878710000|2020-11-20 13:25:10|17920.13|17920.13|17925.78|17925.78|17925.78|17925.78|17920.13|17920.13|0
1605878720000|2020-11-20 13:25:20|17926.18|17926.18|17928.75|17928.75|17929.01|17929.01|17926.18|17926.18|0
1605878730000|2020-11-20 13:25:30|17929.16|17929.16|17929.16|17929.16|17929.16|17929.16|17929.16|17929.16|0
1605878750000|2020-11-20 13:25:50|17928.35|17928.35|17929.04|17929.04|17929.56|17929.56|17928.35|17928.35|0
1605878760000|2020-11-20 13:26:00|17928.52|17928.52|17930.88|17930.88|17930.88|17930.88|17928.06|17928.06|0
1605878770000|2020-11-20 13:26:10|17933.71|17933.71|17932.19|17932.19|17933.71|17933.71|17929.36|17929.36|0
1605878780000|2020-11-20 13:26:20|17931.73|17931.73|17931.73|17931.73|17931.73|17931.73|17931.73|17931.73|0
1605878790000|2020-11-20 13:26:30|17931.02|17931.02|17931.73|17931.73|17931.73|17931.73|17931.02|17931.02|0
1605878800000|2020-11-20 13:26:40|17926.08|17926.08|17924.87|17924.87|17926.08|17926.08|17924.87|17924.87|0
1605878810000|2020-11-20 13:26:50|17924.34|17924.34|17924.34|17924.34|17924.34|17924.34|17924.34|17924.34|0
1605878820000|2020-11-20 13:27:00|17924.8|17924.8|17924.09|17924.09|17924.8|17924.8|17924.09|17924.09|0
1605878840000|2020-11-20 13:27:20|17923.85|17923.85|17923.74|17923.74|17923.85|17923.85|17923.74|17923.74|0
1605878850000|2020-11-20 13:27:30|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|0
1605878860000|2020-11-20 13:27:40|17923.01|17923.01|17923.01|17923.01|17923.01|17923.01|17923.01|17923.01|0
1605878870000|2020-11-20 13:27:50|17922.45|17922.45|17921.55|17921.55|17922.45|17922.45|17920.72|17920.72|0
1605878880000|2020-11-20 13:28:00|17920.99|17920.99|17919.37|17919.37|17920.99|17920.99|17919.37|17919.37|0
1605878890000|2020-11-20 13:28:10|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|0
1605878910000|2020-11-20 13:28:30|17918.55|17918.55|17918.55|17918.55|17918.55|17918.55|17918.55|17918.55|0
1605878920000|2020-11-20 13:28:40|17918.29|17918.29|17918.29|17918.29|17918.29|17918.29|17918.29|17918.29|0
1605878930000|2020-11-20 13:28:50|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|17921.12|0
1605878940000|2020-11-20 13:29:00|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|0
1605878950000|2020-11-20 13:29:10|17921|17921|17922.47|17922.47|17922.47|17922.47|17921|17921|0
1605878960000|2020-11-20 13:29:20|17919.65|17919.65|17919.19|17919.19|17919.65|17919.65|17919.19|17919.19|0
1605878970000|2020-11-20 13:29:30|17920.09|17920.09|17920.09|17920.09|17920.09|17920.09|17920.09|17920.09|0
1605878980000|2020-11-20 13:29:40|17917.27|17917.27|17915|17915|17917.27|17917.27|17914.44|17914.44|0
1605878990000|2020-11-20 13:29:50|17914.77|17914.77|17914.81|17914.81|17915.55|17915.55|17914.77|17914.77|0
1605879000000|2020-11-20 13:30:00|17915.26|17915.26|17916.89|17916.89|17916.89|17916.89|17915.26|17915.26|0
1605879010000|2020-11-20 13:30:10|17914.96|17914.96|17914.15|17914.15|17914.96|17914.96|17914.15|17914.15|0
1605879020000|2020-11-20 13:30:20|17913.92|17913.92|17913|17913|17913.92|17913.92|17913|17913|0
1605879030000|2020-11-20 13:30:30|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|17913.23|0
1605879040000|2020-11-20 13:30:40|17913.74|17913.74|17913.74|17913.74|17913.74|17913.74|17913.74|17913.74|0
1605879050000|2020-11-20 13:30:50|17912.38|17912.38|17912.91|17912.91|17912.91|17912.91|17911.93|17911.93|0
1605879060000|2020-11-20 13:31:00|17912.51|17912.51|17910.49|17910.49|17913.32|17913.32|17907.67|17907.67|0
1605879070000|2020-11-20 13:31:10|17909.68|17909.68|17909.68|17909.68|17909.68|17909.68|17909.68|17909.68|0
1605879080000|2020-11-20 13:31:20|17909.23|17909.23|17909.23|17909.23|17909.23|17909.23|17909.23|17909.23|0
1605879100000|2020-11-20 13:31:40|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|17906.41|0
1605879120000|2020-11-20 13:32:00|17906.64|17906.64|17906.87|17906.87|17906.87|17906.87|17906.64|17906.64|0
1605879130000|2020-11-20 13:32:10|17904.04|17904.04|17904.27|17904.27|17904.27|17904.27|17904.04|17904.04|0
1605879140000|2020-11-20 13:32:20|17901.45|17901.45|17901.9|17901.9|17901.9|17901.9|17901.45|17901.45|0
1605879180000|2020-11-20 13:33:00|17902.81|17902.81|17906.09|17906.09|17906.09|17906.09|17902.81|17902.81|0
1605879190000|2020-11-20 13:33:10|17906.35|17906.35|17906.09|17906.09|17906.35|17906.35|17906.09|17906.09|0
1605879210000|2020-11-20 13:33:30|17900.44|17900.44|17906.09|17906.09|17906.09|17906.09|17900.44|17900.44|0
1605879220000|2020-11-20 13:33:40|17905.83|17905.83|17906.08|17906.08|17906.08|17906.08|17905.83|17905.83|0
1605879240000|2020-11-20 13:34:00|17903.26|17903.26|17903.26|17903.26|17903.97|17903.97|17903.26|17903.26|0
1605879250000|2020-11-20 13:34:10|17903.52|17903.52|17903.52|17903.52|17903.52|17903.52|17903.52|17903.52|0
1605879270000|2020-11-20 13:34:30|17904.33|17904.33|17904.73|17904.73|17904.73|17904.73|17904.33|17904.33|0
1605879280000|2020-11-20 13:34:40|17901.91|17901.91|17899.08|17899.08|17901.91|17901.91|17899.08|17899.08|0
1605879290000|2020-11-20 13:34:50|17898.84|17898.84|17898.84|17898.84|17898.84|17898.84|17898.84|17898.84|0
1605879300000|2020-11-20 13:35:00|17898.34|17898.34|17900.03|17900.03|17900.74|17900.74|17898.34|17898.34|0
1605879320000|2020-11-20 13:35:20|17902.85|17902.85|17902.4|17902.4|17902.85|17902.85|17902.4|17902.4|0
1605879340000|2020-11-20 13:35:40|17905.23|17905.23|17904.42|17904.42|17905.23|17905.23|17904.42|17904.42|0
1605879350000|2020-11-20 13:35:50|17903.71|17903.71|17900.6|17900.6|17903.71|17903.71|17900.6|17900.6|0
1605879360000|2020-11-20 13:36:00|17900.19|17900.19|17900.29|17900.29|17900.6|17900.6|17899.89|17899.89|0
1605879370000|2020-11-20 13:36:10|17900.57|17900.57|17900.57|17900.57|17900.57|17900.57|17900.57|17900.57|0
1605879390000|2020-11-20 13:36:30|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|0
1605879410000|2020-11-20 13:36:50|17903.8|17903.8|17903.8|17903.8|17903.8|17903.8|17903.8|17903.8|0
1605879440000|2020-11-20 13:37:20|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|17903.39|0
1605879450000|2020-11-20 13:37:30|17902.24|17902.24|17901.71|17901.71|17902.24|17902.24|17901.71|17901.71|0
1605879460000|2020-11-20 13:37:40|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|17902.18|0
1605879470000|2020-11-20 13:37:50|17902.63|17902.63|17905.46|17905.46|17905.46|17905.46|17902.63|17902.63|0
1605879490000|2020-11-20 13:38:10|17905.19|17905.19|17905.19|17905.19|17905.19|17905.19|17905.19|17905.19|0
1605879510000|2020-11-20 13:38:30|17902.37|17902.37|17902.11|17902.11|17902.37|17902.37|17902.11|17902.11|0
1605879520000|2020-11-20 13:38:40|17901.85|17901.85|17898.58|17898.58|17901.85|17901.85|17898.58|17898.58|0
1605879540000|2020-11-20 13:39:00|17898.12|17898.12|17898.12|17898.12|17898.12|17898.12|17898.12|17898.12|0
1605879550000|2020-11-20 13:39:10|17895.3|17895.3|17894.74|17894.74|17895.3|17895.3|17894.74|17894.74|0
1605879560000|2020-11-20 13:39:20|17894.51|17894.51|17894.51|17894.51|17894.51|17894.51|17894.51|17894.51|0
1605879590000|2020-11-20 13:39:50|17891.69|17891.69|17891.69|17891.69|17891.69|17891.69|17891.69|17891.69|0
1605879600000|2020-11-20 13:40:00|17891.43|17891.43|17886.94|17886.94|17891.43|17891.43|17886.94|17886.94|0
1605879610000|2020-11-20 13:40:10|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|17886.69|0
1605879620000|2020-11-20 13:40:20|17889.52|17889.52|17889.06|17889.06|17889.52|17889.52|17889.06|17889.06|0
1605879640000|2020-11-20 13:40:40|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|17888.51|0
1605879650000|2020-11-20 13:40:50|17888.23|17888.23|17887.97|17887.97|17888.23|17888.23|17887.97|17887.97|0
1605879660000|2020-11-20 13:41:00|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|0
1605879670000|2020-11-20 13:41:10|17888.17|17888.17|17888.17|17888.17|17888.17|17888.17|17888.17|17888.17|0
1605879680000|2020-11-20 13:41:20|17887.46|17887.46|17886.84|17886.84|17887.46|17887.46|17886.39|17886.39|0
1605879690000|2020-11-20 13:41:30|17888.26|17888.26|17891.78|17891.78|17891.78|17891.78|17888.26|17888.26|0
1605879710000|2020-11-20 13:41:50|17892.03|17892.03|17891.48|17891.48|17892.03|17892.03|17891.2|17891.2|0
1605879720000|2020-11-20 13:42:00|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|0
1605879740000|2020-11-20 13:42:20|17890.85|17890.85|17890.85|17890.85|17891.75|17891.75|17890.85|17890.85|0
1605879750000|2020-11-20 13:42:30|17891.3|17891.3|17894.83|17894.83|17894.83|17894.83|17888.47|17888.47|0
1605879760000|2020-11-20 13:42:40|17895.09|17895.09|17896.2|17896.2|17896.2|17896.2|17895.09|17895.09|0
1605879790000|2020-11-20 13:43:10|17896.66|17896.66|17897.82|17897.82|17897.82|17897.82|17896.66|17896.66|0
1605879800000|2020-11-20 13:43:20|17898.27|17898.27|17902.21|17902.21|17902.21|17902.21|17898.27|17898.27|0
1605879810000|2020-11-20 13:43:30|17902.73|17902.73|17903.17|17903.17|17903.42|17903.42|17902.7|17902.7|0
1605879820000|2020-11-20 13:43:40|17905.99|17905.99|17905.99|17905.99|17905.99|17905.99|17905.99|17905.99|0
1605879840000|2020-11-20 13:44:00|17908.82|17908.82|17911.19|17911.19|17911.64|17911.64|17908.82|17908.82|0
1605879850000|2020-11-20 13:44:10|17910.74|17910.74|17909.52|17909.52|17910.74|17910.74|17909.52|17909.52|0
1605879860000|2020-11-20 13:44:20|17909.07|17909.07|17906.24|17906.24|17909.07|17909.07|17903.42|17903.42|0
1605879870000|2020-11-20 13:44:30|17909.07|17909.07|17909.07|17909.07|17909.07|17909.07|17909.07|17909.07|0
1605879890000|2020-11-20 13:44:50|17908.37|17908.37|17907.92|17907.92|17908.37|17908.37|17907.92|17907.92|0
1605879900000|2020-11-20 13:45:00|17907.69|17907.69|17904.86|17904.86|17907.69|17907.69|17904.86|17904.86|0
1605879910000|2020-11-20 13:45:10|17904.41|17904.41|17904.41|17904.41|17904.41|17904.41|17904.41|17904.41|0
1605879920000|2020-11-20 13:45:20|17904.01|17904.01|17901.59|17901.59|17904.41|17904.41|17901.59|17901.59|0
1605879930000|2020-11-20 13:45:30|17899.45|17899.45|17897.34|17897.34|17899.45|17899.45|17897.34|17897.34|0
1605879940000|2020-11-20 13:45:40|17894.52|17894.52|17891.9|17891.9|17894.52|17894.52|17891.9|17891.9|0
1605879950000|2020-11-20 13:45:50|17892.42|17892.42|17892.25|17892.25|17892.95|17892.95|17892.25|17892.25|0
1605879960000|2020-11-20 13:46:00|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|0
1605879990000|2020-11-20 13:46:30|17892.08|17892.08|17890.66|17890.66|17892.08|17892.08|17890.66|17890.66|0
1605880000000|2020-11-20 13:46:40|17893.48|17893.48|17893.39|17893.39|17893.77|17893.77|17892.56|17892.56|0
1605880010000|2020-11-20 13:46:50|17893.85|17893.85|17894.56|17894.56|17894.56|17894.56|17893.85|17893.85|0
1605880020000|2020-11-20 13:47:00|17897.38|17897.38|17900.93|17900.93|17901.64|17901.64|17897.38|17897.38|0
1605880030000|2020-11-20 13:47:10|17899.31|17899.31|17899.31|17899.31|17899.31|17899.31|17899.31|17899.31|0
1605880040000|2020-11-20 13:47:20|17898.16|17898.16|17898.16|17898.16|17898.16|17898.16|17898.16|17898.16|0
1605880050000|2020-11-20 13:47:30|17897.9|17897.9|17894.76|17894.76|17897.9|17897.9|17894.76|17894.76|0
1605880060000|2020-11-20 13:47:40|17894.05|17894.05|17892.79|17892.79|17894.05|17894.05|17892.79|17892.79|0
1605880070000|2020-11-20 13:47:50|17892.08|17892.08|17889.95|17889.95|17892.08|17892.08|17889.95|17889.95|0
1605880090000|2020-11-20 13:48:10|17892.77|17892.77|17894.89|17894.89|17894.89|17894.89|17892.06|17892.06|0
1605880100000|2020-11-20 13:48:20|17892.06|17892.06|17896.76|17896.76|17896.76|17896.76|17892.06|17892.06|0
1605880110000|2020-11-20 13:48:30|17897.47|17897.47|17897.47|17897.47|17897.47|17897.47|17897.47|17897.47|0
1605880120000|2020-11-20 13:48:40|17897.02|17897.02|17897.73|17897.73|17897.73|17897.73|17897.02|17897.02|0
1605880130000|2020-11-20 13:48:50|17897.98|17897.98|17897.98|17897.98|17897.98|17897.98|17897.98|17897.98|0
1605880140000|2020-11-20 13:49:00|17899.2|17899.2|17899.31|17899.31|17899.31|17899.31|17899.2|17899.2|0
1605880160000|2020-11-20 13:49:20|17899.57|17899.57|17900.05|17900.05|17900.3|17900.3|17899.57|17899.57|0
1605880170000|2020-11-20 13:49:30|17897.22|17897.22|17898.38|17898.38|17898.84|17898.84|17897.22|17897.22|0
1605880190000|2020-11-20 13:49:50|17898.69|17898.69|17897.88|17897.88|17898.69|17898.69|17897.88|17897.88|0
1605880200000|2020-11-20 13:50:00|17897.17|17897.17|17896.19|17896.19|17897.17|17897.17|17896.19|17896.19|0
1605880210000|2020-11-20 13:50:10|17896.9|17896.9|17894.14|17894.14|17896.9|17896.9|17894.14|17894.14|0
1605880220000|2020-11-20 13:50:20|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|17893.42|0
1605880230000|2020-11-20 13:50:30|17896.25|17896.25|17896.96|17896.96|17897.67|17897.67|17896.25|17896.25|0
1605880240000|2020-11-20 13:50:40|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|0
1605880250000|2020-11-20 13:50:50|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|0
1605880260000|2020-11-20 13:51:00|17897.96|17897.96|17897.7|17897.7|17897.96|17897.96|17897.7|17897.7|0
1605880270000|2020-11-20 13:51:10|17900.53|17900.53|17904.06|17904.06|17904.06|17904.06|17900.53|17900.53|0
1605880280000|2020-11-20 13:51:20|17903.51|17903.51|17917.63|17917.63|17917.63|17917.63|17903.51|17903.51|0
1605880290000|2020-11-20 13:51:30|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|0
1605880300000|2020-11-20 13:51:40|17916.25|17916.25|17914.34|17914.34|17916.25|17916.25|17911.51|17911.51|0
1605880320000|2020-11-20 13:52:00|17917.16|17917.16|17916.89|17916.89|17917.16|17917.16|17916.89|17916.89|0
1605880330000|2020-11-20 13:52:10|17919.71|17919.71|17924.48|17924.48|17924.48|17924.48|17919.71|17919.71|0
1605880340000|2020-11-20 13:52:20|17924.02|17924.02|17917.72|17917.72|17924.02|17924.02|17917.72|17917.72|0
1605880350000|2020-11-20 13:52:30|17916.8|17916.8|17916.8|17916.8|17916.8|17916.8|17916.8|17916.8|0
1605880360000|2020-11-20 13:52:40|17913.97|17913.97|17914.39|17914.39|17916.8|17916.8|17913.97|17913.97|0
1605880370000|2020-11-20 13:52:50|17914.84|17914.84|17917.62|17917.62|17918.07|17918.07|17914.84|17914.84|0
1605880380000|2020-11-20 13:53:00|17914.8|17914.8|17915.2|17915.2|17915.2|17915.2|17912.38|17912.38|0
1605880410000|2020-11-20 13:53:30|17915.42|17915.42|17917.45|17917.45|17917.45|17917.45|17915.31|17915.31|0
1605880430000|2020-11-20 13:53:50|17911.8|17911.8|17914.62|17914.62|17914.62|17914.62|17911.8|17911.8|0
1605880440000|2020-11-20 13:54:00|17911.8|17911.8|17909.44|17909.44|17911.8|17911.8|17908.97|17908.97|0
1605880450000|2020-11-20 13:54:10|17909.84|17909.84|17904.19|17904.19|17909.84|17909.84|17904.19|17904.19|0
1605880460000|2020-11-20 13:54:20|17904.44|17904.44|17904.44|17904.44|17904.44|17904.44|17904.44|17904.44|0
1605880480000|2020-11-20 13:54:40|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|0
1605880490000|2020-11-20 13:54:50|17904.44|17904.44|17903.74|17903.74|17904.44|17904.44|17903.74|17903.74|0
1605880500000|2020-11-20 13:55:00|17903.97|17903.97|17903.97|17903.97|17903.97|17903.97|17903.97|17903.97|0
1605880510000|2020-11-20 13:55:10|17903.51|17903.51|17903.23|17903.23|17903.51|17903.51|17903.23|17903.23|0
1605880530000|2020-11-20 13:55:30|17906.05|17906.05|17914.53|17914.53|17914.53|17914.53|17906.05|17906.05|0
1605880540000|2020-11-20 13:55:40|17914.79|17914.79|17914.79|17914.79|17914.79|17914.79|17914.79|17914.79|0
1605880550000|2020-11-20 13:55:50|17915.5|17915.5|17916.41|17916.41|17916.41|17916.41|17915.5|17915.5|0
1605880560000|2020-11-20 13:56:00|17915.44|17915.44|17913.77|17913.77|17915.44|17915.44|17913.77|17913.77|0
1605880570000|2020-11-20 13:56:10|17913.31|17913.31|17913.72|17913.72|17913.72|17913.72|17913.31|17913.31|0
1605880580000|2020-11-20 13:56:20|17913.31|17913.31|17908.28|17908.28|17913.31|17913.31|17907.57|17907.57|0
1605880590000|2020-11-20 13:56:30|17907.87|17907.87|17906.4|17906.4|17907.93|17907.93|17905.59|17905.59|0
1605880600000|2020-11-20 13:56:40|17904.59|17904.59|17905.5|17905.5|17905.5|17905.5|17904.59|17904.59|0
1605880610000|2020-11-20 13:56:50|17905.9|17905.9|17906.08|17906.08|17906.08|17906.08|17905.62|17905.62|0
1605880620000|2020-11-20 13:57:00|17908.9|17908.9|17910.23|17910.23|17910.23|17910.23|17908.9|17908.9|0
1605880630000|2020-11-20 13:57:10|17910.47|17910.47|17909.66|17909.66|17910.47|17910.47|17909.66|17909.66|0
1605880640000|2020-11-20 13:57:20|17910.37|17910.37|17909.31|17909.31|17910.37|17910.37|17909.2|17909.2|0
1605880650000|2020-11-20 13:57:30|17909.54|17909.54|17910.77|17910.77|17910.77|17910.77|17909.54|17909.54|0
1605880680000|2020-11-20 13:58:00|17912.2|17912.2|17913.62|17913.62|17913.62|17913.62|17912.2|17912.2|0
1605880710000|2020-11-20 13:58:30|17916.44|17916.44|17916.7|17916.7|17916.7|17916.7|17916.44|17916.44|0
1605880720000|2020-11-20 13:58:40|17917.51|17917.51|17918.72|17918.72|17918.72|17918.72|17917.51|17917.51|0
1605880730000|2020-11-20 13:58:50|17919.55|17919.55|17919.68|17919.68|17920.08|17920.08|17919.55|17919.55|0
1605880750000|2020-11-20 13:59:10|17919.4|17919.4|17917.98|17917.98|17920.81|17920.81|17917.98|17917.98|0
1605880760000|2020-11-20 13:59:20|17915.16|17915.16|17917.74|17917.74|17917.98|17917.98|17915.16|17915.16|0
1605880770000|2020-11-20 13:59:30|17917.48|17917.48|17918.9|17918.9|17918.9|17918.9|17917.48|17917.48|0
1605880780000|2020-11-20 13:59:40|17919.36|17919.36|17918.59|17918.59|17919.36|17919.36|17918.14|17918.14|0
1605880810000|2020-11-20 14:00:10|17919.05|17919.05|17919.16|17919.16|17919.16|17919.16|17919.05|17919.05|0
1605880820000|2020-11-20 14:00:20|17913.51|17913.51|17909.97|17909.97|17913.51|17913.51|17909.97|17909.97|0
1605880850000|2020-11-20 14:00:50|17910.43|17910.43|17910.43|17910.43|17910.43|17910.43|17910.43|17910.43|0
1605880860000|2020-11-20 14:01:00|17910.98|17910.98|17911.1|17911.1|17911.1|17911.1|17910.57|17910.57|0
1605880870000|2020-11-20 14:01:10|17911.36|17911.36|17911.36|17911.36|17911.36|17911.36|17911.36|17911.36|0
1605880880000|2020-11-20 14:01:20|17917.01|17917.01|17917.01|17917.01|17917.01|17917.01|17917.01|17917.01|0
1605880900000|2020-11-20 14:01:40|17917.26|17917.26|17918.86|17918.86|17918.86|17918.86|17917.26|17917.26|0
1605880910000|2020-11-20 14:01:50|17918.41|17918.41|17921.13|17921.13|17921.13|17921.13|17918.41|17918.41|0
1605880920000|2020-11-20 14:02:00|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|0
1605880930000|2020-11-20 14:02:10|17920.67|17920.67|17919.17|17919.17|17920.67|17920.67|17918.92|17918.92|0
1605880940000|2020-11-20 14:02:20|17919.98|17919.98|17922.11|17922.11|17922.11|17922.11|17919.98|17919.98|0
1605880950000|2020-11-20 14:02:30|17921.88|17921.88|17922.34|17922.34|17922.34|17922.34|17921.88|17921.88|0
1605880960000|2020-11-20 14:02:40|17921.44|17921.44|17922.44|17922.44|17922.84|17922.84|17921.44|17921.44|0
1605880970000|2020-11-20 14:02:50|17922.03|17922.03|17921.57|17921.57|17922.03|17922.03|17921.57|17921.57|0
1605880980000|2020-11-20 14:03:00|17921.34|17921.34|17915.46|17915.46|17921.34|17921.34|17915.46|17915.46|0
1605880990000|2020-11-20 14:03:10|17915.91|17915.91|17916.37|17916.37|17916.37|17916.37|17913.09|17913.09|0
1605881000000|2020-11-20 14:03:20|17916.82|17916.82|17917.51|17917.51|17917.75|17917.75|17916.59|17916.59|0
1605881010000|2020-11-20 14:03:30|17917.04|17917.04|17917.04|17917.04|17917.04|17917.04|17917.04|17917.04|0
1605881020000|2020-11-20 14:03:40|17919.87|17919.87|17922.69|17922.69|17922.69|17922.69|17919.87|17919.87|0
1605881030000|2020-11-20 14:03:50|17922.8|17922.8|17917.15|17917.15|17922.8|17922.8|17917.15|17917.15|0
1605881050000|2020-11-20 14:04:10|17917.42|17917.42|17920.3|17920.3|17920.3|17920.3|17917.42|17917.42|0
1605881070000|2020-11-20 14:04:30|17920.7|17920.7|17919.99|17919.99|17920.7|17920.7|17919.99|17919.99|0
1605881080000|2020-11-20 14:04:40|17919.53|17919.53|17918.84|17918.84|17919.53|17919.53|17918.84|17918.84|0
1605881090000|2020-11-20 14:04:50|17921.66|17921.66|17921.66|17921.66|17921.66|17921.66|17921.66|17921.66|0
1605881100000|2020-11-20 14:05:00|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|0
1605881110000|2020-11-20 14:05:10|17919.55|17919.55|17919.29|17919.29|17919.55|17919.55|17919.29|17919.29|0
1605881120000|2020-11-20 14:05:20|17919.06|17919.06|17918.6|17918.6|17919.06|17919.06|17918.6|17918.6|0
1605881130000|2020-11-20 14:05:30|17919.31|17919.31|17919.05|17919.05|17919.31|17919.31|17918.6|17918.6|0
1605881140000|2020-11-20 14:05:40|17921.88|17921.88|17921.21|17921.21|17921.88|17921.88|17920.26|17920.26|0
1605881150000|2020-11-20 14:05:50|17918.39|17918.39|17921.21|17921.21|17921.21|17921.21|17918.39|17918.39|0
1605881170000|2020-11-20 14:06:10|17921.67|17921.67|17921.67|17921.67|17921.67|17921.67|17921.67|17921.67|0
1605881180000|2020-11-20 14:06:20|17922.08|17922.08|17921.27|17921.27|17922.08|17922.08|17921.27|17921.27|0
1605881190000|2020-11-20 14:06:30|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17918.7|17918.7|0
1605881200000|2020-11-20 14:06:40|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|0
1605881220000|2020-11-20 14:07:00|17925.06|17925.06|17925.47|17925.47|17925.47|17925.47|17925.06|17925.06|0
1605881230000|2020-11-20 14:07:10|17925.22|17925.22|17924.49|17924.49|17925.22|17925.22|17924.49|17924.49|0
1605881250000|2020-11-20 14:07:30|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|0
1605881260000|2020-11-20 14:07:40|17924.68|17924.68|17924.68|17924.68|17924.68|17924.68|17924.68|17924.68|0
1605881290000|2020-11-20 14:08:10|17921.85|17921.85|17930.33|17930.33|17930.33|17930.33|17921.85|17921.85|0
1605881310000|2020-11-20 14:08:30|17931.04|17931.04|17929.23|17929.23|17931.04|17931.04|17928.21|17928.21|0
1605881320000|2020-11-20 14:08:40|17929.46|17929.46|17931.09|17931.09|17931.09|17931.09|17929.46|17929.46|0
1605881360000|2020-11-20 14:09:20|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|0
1605881390000|2020-11-20 14:09:50|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|0
1605881400000|2020-11-20 14:10:00|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|0
1605881440000|2020-11-20 14:10:40|17928.62|17928.62|17928.62|17928.62|17928.62|17928.62|17928.62|17928.62|0
1605881450000|2020-11-20 14:10:50|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|17929.03|0
1605881460000|2020-11-20 14:11:00|17929.43|17929.43|17931.73|17931.73|17931.73|17931.73|17929.43|17929.43|0
1605881470000|2020-11-20 14:11:10|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|0
1605881480000|2020-11-20 14:11:20|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|0
1605881490000|2020-11-20 14:11:30|17931.79|17931.79|17931.79|17931.79|17931.79|17931.79|17931.79|17931.79|0
1605881500000|2020-11-20 14:11:40|17928.97|17928.97|17926.14|17926.14|17928.97|17928.97|17926.14|17926.14|0
1605881510000|2020-11-20 14:11:50|17928.97|17928.97|17934.62|17934.62|17934.62|17934.62|17928.97|17928.97|0
1605881520000|2020-11-20 14:12:00|17936.04|17936.04|17936.49|17936.49|17936.49|17936.49|17936.04|17936.04|0
1605881530000|2020-11-20 14:12:10|17937.21|17937.21|17940.01|17940.01|17940.02|17940.02|17937.21|17937.21|0
1605881540000|2020-11-20 14:12:20|17939.49|17939.49|17939.03|17939.03|17939.49|17939.49|17938.8|17938.8|0
1605881550000|2020-11-20 14:12:30|17938.57|17938.57|17938.57|17938.57|17938.57|17938.57|17938.57|17938.57|0
1605881560000|2020-11-20 14:12:40|17939.49|17939.49|17939.23|17939.23|17939.49|17939.49|17939.23|17939.23|0
1605881570000|2020-11-20 14:12:50|17942.05|17942.05|17944.88|17944.88|17944.88|17944.88|17942.05|17942.05|0
1605881580000|2020-11-20 14:13:00|17945.4|17945.4|17946.73|17946.73|17947.43|17947.43|17945.4|17945.4|0
1605881590000|2020-11-20 14:13:10|17947.19|17947.19|17946.38|17946.38|17947.19|17947.19|17946.38|17946.38|0
1605881610000|2020-11-20 14:13:30|17944.4|17944.4|17944.4|17944.4|17944.4|17944.4|17944.4|17944.4|0
1605881640000|2020-11-20 14:14:00|17941.31|17941.31|17938.3|17938.3|17941.31|17941.31|17938.3|17938.3|0
1605881650000|2020-11-20 14:14:10|17937.9|17937.9|17937.9|17937.9|17937.9|17937.9|17937.9|17937.9|0
1605881660000|2020-11-20 14:14:20|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|17937.49|0
1605881690000|2020-11-20 14:14:50|17940.32|17940.32|17942.47|17942.47|17942.47|17942.47|17940.32|17940.32|0
1605881700000|2020-11-20 14:15:00|17942.01|17942.01|17941.55|17941.55|17942.01|17942.01|17941.55|17941.55|0
1605881710000|2020-11-20 14:15:10|17941.15|17941.15|17941.1|17941.1|17941.55|17941.55|17941.1|17941.1|0
1605881720000|2020-11-20 14:15:20|17941.51|17941.51|17941.4|17941.4|17941.51|17941.51|17941.4|17941.4|0
1605881740000|2020-11-20 14:15:40|17942.61|17942.61|17944.05|17944.05|17944.05|17944.05|17942.61|17942.61|0
1605881750000|2020-11-20 14:15:50|17944.51|17944.51|17944.51|17944.51|17944.51|17944.51|17944.51|17944.51|0
1605881760000|2020-11-20 14:16:00|17947.34|17947.34|17947.4|17947.4|17947.86|17947.86|17947.34|17947.34|0
1605881770000|2020-11-20 14:16:10|17948.21|17948.21|17949.17|17949.17|17949.17|17949.17|17948.21|17948.21|0
1605881780000|2020-11-20 14:16:20|17949.5|17949.5|17949.9|17949.9|17949.9|17949.9|17949.5|17949.5|0
1605881800000|2020-11-20 14:16:40|17950.36|17950.36|17950.63|17950.63|17950.63|17950.63|17944.98|17944.98|0
1605881810000|2020-11-20 14:16:50|17951.44|17951.44|17949.08|17949.08|17951.91|17951.91|17949.08|17949.08|0
1605881820000|2020-11-20 14:17:00|17949.49|17949.49|17938.55|17938.55|17949.49|17949.49|17938.55|17938.55|0
1605881830000|2020-11-20 14:17:10|17938.14|17938.14|17938.14|17938.14|17938.14|17938.14|17938.14|17938.14|0
1605881840000|2020-11-20 14:17:20|17938.4|17938.4|17938.4|17938.4|17938.4|17938.4|17938.4|17938.4|0
1605881860000|2020-11-20 14:17:40|17938.85|17938.85|17938.85|17938.85|17938.85|17938.85|17938.85|17938.85|0
1605881870000|2020-11-20 14:17:50|17941.68|17941.68|17941.68|17941.68|17941.68|17941.68|17941.68|17941.68|0
1605881880000|2020-11-20 14:18:00|17941.93|17941.93|17941.93|17941.93|17941.93|17941.93|17941.93|17941.93|0
1605881890000|2020-11-20 14:18:10|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|0
1605881900000|2020-11-20 14:18:20|17941.53|17941.53|17941.53|17941.53|17941.53|17941.53|17941.53|17941.53|0
1605881920000|2020-11-20 14:18:40|17941.25|17941.25|17941.25|17941.25|17941.25|17941.25|17941.25|17941.25|0
1605881950000|2020-11-20 14:19:10|17941.96|17941.96|17936.31|17936.31|17941.96|17941.96|17936.31|17936.31|0
1605881960000|2020-11-20 14:19:20|17935.6|17935.6|17935.34|17935.34|17935.6|17935.6|17935.34|17935.34|0
1605881970000|2020-11-20 14:19:30|17935.6|17935.6|17935.6|17935.6|17935.6|17935.6|17935.6|17935.6|0
1605881990000|2020-11-20 14:19:50|17935.34|17935.34|17932.53|17932.53|17935.34|17935.34|17932.53|17932.53|0
1605882000000|2020-11-20 14:20:00|17931.81|17931.81|17924.3|17924.3|17931.81|17931.81|17924.3|17924.3|0
1605882010000|2020-11-20 14:20:10|17924.07|17924.07|17924.32|17924.32|17924.32|17924.32|17924.07|17924.07|0
1605882020000|2020-11-20 14:20:20|17923.51|17923.51|17923.51|17923.51|17923.51|17923.51|17923.51|17923.51|0
1605882030000|2020-11-20 14:20:30|17922.6|17922.6|17922.6|17922.6|17922.6|17922.6|17922.6|17922.6|0
1605882040000|2020-11-20 14:20:40|17923.16|17923.16|17922.6|17922.6|17923.16|17923.16|17922.6|17922.6|0
1605882060000|2020-11-20 14:21:00|17921.22|17921.22|17922.92|17922.92|17922.92|17922.92|17921.22|17921.22|0
1605882080000|2020-11-20 14:21:20|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|0
1605882090000|2020-11-20 14:21:30|17923.63|17923.63|17926.46|17926.46|17926.46|17926.46|17923.63|17923.63|0
1605882100000|2020-11-20 14:21:40|17925.99|17925.99|17925.99|17925.99|17925.99|17925.99|17925.99|17925.99|0
1605882110000|2020-11-20 14:21:50|17927.42|17927.42|17927.68|17927.68|17927.68|17927.68|17927.42|17927.42|0
1605882120000|2020-11-20 14:22:00|17927.22|17927.22|17926.21|17926.21|17927.22|17927.22|17926.21|17926.21|0
1605882130000|2020-11-20 14:22:10|17925.95|17925.95|17925.95|17925.95|17925.95|17925.95|17925.95|17925.95|0
1605882140000|2020-11-20 14:22:20|17925.54|17925.54|17928.37|17928.37|17928.37|17928.37|17925.54|17925.54|0
1605882150000|2020-11-20 14:22:30|17928.6|17928.6|17928.6|17928.6|17928.6|17928.6|17928.6|17928.6|0
1605882170000|2020-11-20 14:22:50|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|0
1605882180000|2020-11-20 14:23:00|17927.29|17927.29|17927.03|17927.03|17927.29|17927.29|17927.03|17927.03|0
1605882200000|2020-11-20 14:23:20|17926.22|17926.22|17926.22|17926.22|17926.22|17926.22|17926.22|17926.22|0
1605882210000|2020-11-20 14:23:30|17923.39|17923.39|17922.94|17922.94|17923.39|17923.39|17922.94|17922.94|0
1605882220000|2020-11-20 14:23:40|17922.48|17922.48|17912.95|17912.95|17922.48|17922.48|17912.95|17912.95|0
1605882230000|2020-11-20 14:23:50|17912.7|17912.7|17905.71|17905.71|17912.98|17912.98|17905.71|17905.71|0
1605882240000|2020-11-20 14:24:00|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|17905.49|0
1605882250000|2020-11-20 14:24:10|17908.31|17908.31|17908.31|17908.31|17908.31|17908.31|17908.31|17908.31|0
1605882260000|2020-11-20 14:24:20|17907.8|17907.8|17907.01|17907.01|17907.8|17907.8|17904.86|17904.86|0
1605882270000|2020-11-20 14:24:30|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|0
1605882290000|2020-11-20 14:24:50|17908.08|17908.08|17908.08|17908.08|17908.08|17908.08|17908.08|17908.08|0
1605882300000|2020-11-20 14:25:00|17910.91|17910.91|17910.36|17910.36|17910.91|17910.91|17910.36|17910.36|0
1605882320000|2020-11-20 14:25:20|17907.53|17907.53|17907.53|17907.53|17907.53|17907.53|17907.53|17907.53|0
1605882340000|2020-11-20 14:25:40|17907.99|17907.99|17904.76|17904.76|17907.99|17907.99|17904.76|17904.76|0
1605882360000|2020-11-20 14:26:00|17904.65|17904.65|17903.32|17903.32|17904.65|17904.65|17901.83|17901.83|0
1605882370000|2020-11-20 14:26:10|17903.72|17903.72|17903.72|17903.72|17903.72|17903.72|17903.72|17903.72|0
1605882380000|2020-11-20 14:26:20|17904.44|17904.44|17906.2|17906.2|17906.2|17906.2|17904.44|17904.44|0
1605882390000|2020-11-20 14:26:30|17907.62|17907.62|17905.08|17905.08|17907.9|17907.9|17905.08|17905.08|0
1605882440000|2020-11-20 14:27:20|17905.63|17905.63|17905.83|17905.83|17906.08|17906.08|17905.63|17905.63|0
1605882450000|2020-11-20 14:27:30|17906.23|17906.23|17906.23|17906.23|17906.23|17906.23|17906.23|17906.23|0
1605882460000|2020-11-20 14:27:40|17906.49|17906.49|17906.75|17906.75|17906.75|17906.75|17906.49|17906.49|0
1605882470000|2020-11-20 14:27:50|17907.02|17907.02|17910.25|17910.25|17910.25|17910.25|17907.02|17907.02|0
1605882480000|2020-11-20 14:28:00|17910.74|17910.74|17910.74|17910.74|17913.56|17913.56|17910.74|17910.74|0
1605882500000|2020-11-20 14:28:20|17907.91|17907.91|17907.91|17907.91|17907.91|17907.91|17907.91|17907.91|0
1605882510000|2020-11-20 14:28:30|17905.09|17905.09|17902.26|17902.26|17905.09|17905.09|17902.26|17902.26|0
1605882540000|2020-11-20 14:29:00|17902.01|17902.01|17900.14|17900.14|17902.01|17902.01|17899.18|17899.18|0
1605882560000|2020-11-20 14:29:20|17899.63|17899.63|17899.63|17899.63|17899.63|17899.63|17899.63|17899.63|0
1605882570000|2020-11-20 14:29:30|17898.82|17898.82|17895.96|17895.96|17898.82|17898.82|17895.96|17895.96|0
1605882590000|2020-11-20 14:29:50|17895.25|17895.25|17894.85|17894.85|17895.25|17895.25|17894.85|17894.85|0
1605882600000|2020-11-20 14:30:00|17894.57|17894.57|17890.75|17890.75|17894.57|17894.57|17890.75|17890.75|0
1605882610000|2020-11-20 14:30:10|17890.49|17890.49|17890.1|17890.1|17890.49|17890.49|17889.84|17889.84|0
1605882620000|2020-11-20 14:30:20|17889.84|17889.84|17890.1|17890.1|17890.1|17890.1|17889.84|17889.84|0
1605882630000|2020-11-20 14:30:30|17891.21|17891.21|17891.47|17891.47|17891.47|17891.47|17891.21|17891.21|0
1605882640000|2020-11-20 14:30:40|17891.98|17891.98|17889.61|17889.61|17891.98|17891.98|17889.16|17889.16|0
1605882650000|2020-11-20 14:30:50|17890.83|17890.83|17890.66|17890.66|17893.49|17893.49|17887.84|17887.84|0
1605882660000|2020-11-20 14:31:00|17890.92|17890.92|17893.72|17893.72|17893.72|17893.72|17890.92|17890.92|0
1605882680000|2020-11-20 14:31:20|17893.94|17893.94|17891.81|17891.81|17894.64|17894.64|17891.81|17891.81|0
1605882690000|2020-11-20 14:31:30|17891.92|17891.92|17888.81|17888.81|17892.04|17892.04|17888.81|17888.81|0
1605882700000|2020-11-20 14:31:40|17887.9|17887.9|17894.69|17894.69|17897.29|17897.29|17887.9|17887.9|0
1605882710000|2020-11-20 14:31:50|17894.28|17894.28|17892.89|17892.89|17894.28|17894.28|17892.89|17892.89|0
1605882720000|2020-11-20 14:32:00|17895.72|17895.72|17892.95|17892.95|17896.54|17896.54|17892.95|17892.95|0
1605882730000|2020-11-20 14:32:10|17893.66|17893.66|17897.91|17897.91|17897.91|17897.91|17893.66|17893.66|0
1605882740000|2020-11-20 14:32:20|17895.08|17895.08|17893.8|17893.8|17895.08|17895.08|17889.43|17889.43|0
1605882750000|2020-11-20 14:32:30|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1605882760000|2020-11-20 14:32:40|17893.8|17893.8|17893.8|17893.8|17893.8|17893.8|17893.8|17893.8|0
1605882780000|2020-11-20 14:33:00|17892.32|17892.32|17895.28|17895.28|17895.28|17895.28|17892.07|17892.07|0
1605882790000|2020-11-20 14:33:10|17895.99|17895.99|17896.7|17896.7|17896.7|17896.7|17895.99|17895.99|0
1605882810000|2020-11-20 14:33:30|17893.87|17893.87|17893.87|17893.87|17893.87|17893.87|17893.87|17893.87|0
1605882840000|2020-11-20 14:34:00|17892.76|17892.76|17887.2|17887.2|17892.76|17892.76|17885.89|17885.89|0
1605882850000|2020-11-20 14:34:10|17886.75|17886.75|17886.49|17886.49|17886.75|17886.75|17886.49|17886.49|0
1605882860000|2020-11-20 14:34:20|17883.66|17883.66|17883.26|17883.26|17883.66|17883.66|17883.26|17883.26|0
1605882870000|2020-11-20 14:34:30|17886.08|17886.08|17883.95|17883.95|17886.08|17886.08|17883.95|17883.95|0
1605882880000|2020-11-20 14:34:40|17884.35|17884.35|17885.26|17885.26|17885.26|17885.26|17884.35|17884.35|0
1605882900000|2020-11-20 14:35:00|17882.43|17882.43|17879.35|17879.35|17882.43|17882.43|17873.96|17873.96|0
1605882910000|2020-11-20 14:35:10|17873.7|17873.7|17875.97|17875.97|17882.17|17882.17|17873.7|17873.7|0
1605882920000|2020-11-20 14:35:20|17878.79|17878.79|17876.42|17876.42|17881.62|17881.62|17875.71|17875.71|0
1605882930000|2020-11-20 14:35:30|17877.13|17877.13|17872.75|17872.75|17877.13|17877.13|17872.75|17872.75|0
1605882940000|2020-11-20 14:35:40|17872.5|17872.5|17868.59|17868.59|17872.5|17872.5|17868.32|17868.32|0
1605882950000|2020-11-20 14:35:50|17865.77|17865.77|17868.34|17868.34|17868.34|17868.34|17865.51|17865.51|0
1605882960000|2020-11-20 14:36:00|17868.08|17868.08|17865.89|17865.89|17868.71|17868.71|17865.89|17865.89|0
1605882970000|2020-11-20 14:36:10|17863.06|17863.06|17866.44|17866.44|17866.44|17866.44|17862.61|17862.61|0
1605882980000|2020-11-20 14:36:20|17867.15|17867.15|17868.14|17868.14|17868.14|17868.14|17867.15|17867.15|0
1605882990000|2020-11-20 14:36:30|17862.49|17862.49|17863.39|17863.39|17863.39|17863.39|17862.49|17862.49|0
1605883000000|2020-11-20 14:36:40|17863.65|17863.65|17867.1|17867.1|17867.1|17867.1|17863.65|17863.65|0
1605883010000|2020-11-20 14:36:50|17869.92|17869.92|17869.66|17869.66|17873.01|17873.01|17869.66|17869.66|0
1605883020000|2020-11-20 14:37:00|17871.74|17871.74|17868.5|17868.5|17871.74|17871.74|17867.71|17867.71|0
1605883030000|2020-11-20 14:37:10|17862.85|17862.85|17862.16|17862.16|17862.85|17862.85|17862.16|17862.16|0
1605883040000|2020-11-20 14:37:20|17862.27|17862.27|17863.91|17863.91|17865.09|17865.09|17862.27|17862.27|0
1605883050000|2020-11-20 14:37:30|17863.35|17863.35|17863.35|17863.35|17863.35|17863.35|17863.35|17863.35|0
1605883070000|2020-11-20 14:37:50|17860.53|17860.53|17857.7|17857.7|17860.53|17860.53|17852.05|17852.05|0
1605883080000|2020-11-20 14:38:00|17860.53|17860.53|17861.95|17861.95|17861.95|17861.95|17860.53|17860.53|0
1605883090000|2020-11-20 14:38:10|17862.4|17862.4|17867.47|17867.47|17867.47|17867.47|17862.4|17862.4|0
1605883100000|2020-11-20 14:38:20|17867.93|17867.93|17868.15|17868.15|17868.15|17868.15|17867.93|17867.93|0
1605883110000|2020-11-20 14:38:30|17865.32|17865.32|17862.5|17862.5|17865.32|17865.32|17862.5|17862.5|0
1605883120000|2020-11-20 14:38:40|17863.01|17863.01|17856.7|17856.7|17863.01|17863.01|17856.39|17856.39|0
1605883130000|2020-11-20 14:38:50|17856.18|17856.18|17859.26|17859.26|17861.83|17861.83|17856.18|17856.18|0
1605883140000|2020-11-20 14:39:00|17856.44|17856.44|17855.58|17855.58|17856.44|17856.44|17855.58|17855.58|0
1605883150000|2020-11-20 14:39:10|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|0
1605883160000|2020-11-20 14:39:20|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|0
1605883180000|2020-11-20 14:39:40|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|17856.74|0
1605883190000|2020-11-20 14:39:50|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|17853.91|0
1605883200000|2020-11-20 14:40:00|17856.74|17856.74|17855.31|17855.31|17856.74|17856.74|17855.31|17855.31|0
1605883210000|2020-11-20 14:40:10|17853.89|17853.89|17854.3|17854.3|17854.3|17854.3|17853.89|17853.89|0
1605883250000|2020-11-20 14:40:50|17851.47|17851.47|17851.47|17851.47|17851.47|17851.47|17851.47|17851.47|0
1605883260000|2020-11-20 14:41:00|17851.75|17851.75|17851.04|17851.04|17851.75|17851.75|17851.04|17851.04|0
1605883280000|2020-11-20 14:41:20|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|0
1605883290000|2020-11-20 14:41:30|17847.81|17847.81|17847.81|17847.81|17847.81|17847.81|17844.98|17844.98|0
1605883300000|2020-11-20 14:41:40|17849.07|17849.07|17849.05|17849.05|17852.98|17852.98|17848.94|17848.94|0
1605883310000|2020-11-20 14:41:50|17851.88|17851.88|17851.32|17851.32|17851.88|17851.88|17851.32|17851.32|0
1605883320000|2020-11-20 14:42:00|17851.73|17851.73|17848.9|17848.9|17851.73|17851.73|17848.9|17848.9|0
1605883330000|2020-11-20 14:42:10|17846.08|17846.08|17846.08|17846.08|17846.08|17846.08|17846.08|17846.08|0
1605883340000|2020-11-20 14:42:20|17843.25|17843.25|17843.25|17843.25|17843.25|17843.25|17843.25|17843.25|0
1605883350000|2020-11-20 14:42:30|17840.43|17840.43|17840.43|17840.43|17840.43|17840.43|17840.43|17840.43|0
1605883360000|2020-11-20 14:42:40|17841.64|17841.64|17841.64|17841.64|17841.64|17841.64|17841.64|17841.64|0
1605883370000|2020-11-20 14:42:50|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|0
1605883380000|2020-11-20 14:43:00|17846.89|17846.89|17847.13|17847.13|17847.13|17847.13|17846.89|17846.89|0
1605883390000|2020-11-20 14:43:10|17847.54|17847.54|17847.85|17847.85|17848.25|17848.25|17847.54|17847.54|0
1605883410000|2020-11-20 14:43:30|17848.1|17848.1|17848.1|17848.1|17848.1|17848.1|17848.1|17848.1|0
1605883420000|2020-11-20 14:43:40|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|17847.65|0
1605883430000|2020-11-20 14:43:50|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|0
1605883440000|2020-11-20 14:44:00|17848.48|17848.48|17848.08|17848.08|17848.88|17848.88|17848.08|17848.08|0
1605883450000|2020-11-20 14:44:10|17849.3|17849.3|17848.89|17848.89|17849.3|17849.3|17846.47|17846.47|0
1605883480000|2020-11-20 14:44:40|17851.72|17851.72|17854.54|17854.54|17854.54|17854.54|17851.72|17851.72|0
1605883490000|2020-11-20 14:44:50|17857.37|17857.37|17857.37|17857.37|17857.37|17857.37|17857.37|17857.37|0
1605883500000|2020-11-20 14:45:00|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|0
1605883510000|2020-11-20 14:45:10|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|0
1605883520000|2020-11-20 14:45:20|17859.14|17859.14|17859.8|17859.8|17859.8|17859.8|17858.68|17858.68|0
1605883530000|2020-11-20 14:45:30|17860.29|17860.29|17866.39|17866.39|17866.39|17866.39|17860.29|17860.29|0
1605883540000|2020-11-20 14:45:40|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|0
1605883550000|2020-11-20 14:45:50|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|0
1605883560000|2020-11-20 14:46:00|17869.67|17869.67|17872.5|17872.5|17872.5|17872.5|17869.67|17869.67|0
1605883580000|2020-11-20 14:46:20|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|0
1605883600000|2020-11-20 14:46:40|17874.92|17874.92|17874.92|17874.92|17874.92|17874.92|17874.92|17874.92|0
1605883610000|2020-11-20 14:46:50|17875.32|17875.32|17880.97|17880.97|17880.97|17880.97|17875.32|17875.32|0
1605883620000|2020-11-20 14:47:00|17883.8|17883.8|17881.26|17881.26|17884.25|17884.25|17881.26|17881.26|0
1605883630000|2020-11-20 14:47:10|17884.08|17884.08|17884.89|17884.89|17886.91|17886.91|17884.08|17884.08|0
1605883640000|2020-11-20 14:47:20|17887.72|17887.72|17887.31|17887.31|17887.72|17887.72|17887.31|17887.31|0
1605883650000|2020-11-20 14:47:30|17884.49|17884.49|17887.57|17887.57|17887.57|17887.57|17884.49|17884.49|0
1605883660000|2020-11-20 14:47:40|17887.82|17887.82|17890.11|17890.11|17890.86|17890.86|17887.82|17887.82|0
1605883670000|2020-11-20 14:47:50|17890.52|17890.52|17890.29|17890.29|17890.52|17890.52|17890.29|17890.29|0
1605883690000|2020-11-20 14:48:10|17887.47|17887.47|17887.47|17887.47|17887.47|17887.47|17887.47|17887.47|0
1605883710000|2020-11-20 14:48:30|17881.82|17881.82|17878.02|17878.02|17881.82|17881.82|17878.02|17878.02|0
1605883720000|2020-11-20 14:48:40|17877.76|17877.76|17872.11|17872.11|17877.76|17877.76|17872.11|17872.11|0
1605883730000|2020-11-20 14:48:50|17871.62|17871.62|17871.6|17871.6|17871.87|17871.87|17871.6|17871.6|0
1605883740000|2020-11-20 14:49:00|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|0
1605883750000|2020-11-20 14:49:10|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|17865.95|0
1605883760000|2020-11-20 14:49:20|17866.36|17866.36|17866.1|17866.1|17866.36|17866.36|17866.1|17866.1|0
1605883770000|2020-11-20 14:49:30|17866.81|17866.81|17866.81|17866.81|17866.81|17866.81|17866.81|17866.81|0
1605883790000|2020-11-20 14:49:50|17866.56|17866.56|17866.82|17866.82|17866.82|17866.82|17866.56|17866.56|0
1605883800000|2020-11-20 14:50:00|17869.91|17869.91|17869.91|17869.91|17869.91|17869.91|17869.91|17869.91|0
1605883820000|2020-11-20 14:50:20|17869.65|17869.65|17869.65|17869.65|17869.65|17869.65|17869.65|17869.65|0
1605883830000|2020-11-20 14:50:30|17872.47|17872.47|17876.61|17876.61|17876.61|17876.61|17872.47|17872.47|0
1605883850000|2020-11-20 14:50:50|17875.8|17875.8|17874.89|17874.89|17875.8|17875.8|17874.89|17874.89|0
1605883860000|2020-11-20 14:51:00|17874.18|17874.18|17874.18|17874.18|17874.18|17874.18|17874.18|17874.18|0
1605883870000|2020-11-20 14:51:10|17873.27|17873.27|17867.12|17867.12|17873.27|17873.27|17867.12|17867.12|0
1605883880000|2020-11-20 14:51:20|17866.41|17866.41|17863.81|17863.81|17866.41|17866.41|17861.65|17861.65|0
1605883890000|2020-11-20 14:51:30|17860.98|17860.98|17864.96|17864.96|17864.96|17864.96|17860.98|17860.98|0
1605883900000|2020-11-20 14:51:40|17864.15|17864.15|17865.09|17865.09|17865.09|17865.09|17864.15|17864.15|0
1605883920000|2020-11-20 14:52:00|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|17870.74|0
1605883930000|2020-11-20 14:52:10|17870.03|17870.03|17870.03|17870.03|17870.03|17870.03|17870.03|17870.03|0
1605883940000|2020-11-20 14:52:20|17869.62|17869.62|17870.15|17870.15|17870.15|17870.15|17869.62|17869.62|0
1605883950000|2020-11-20 14:52:30|17870.55|17870.55|17870.6|17870.6|17871|17871|17870.55|17870.55|0
1605883960000|2020-11-20 14:52:40|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|0
1605883970000|2020-11-20 14:52:50|17871.89|17871.89|17871.63|17871.63|17871.89|17871.89|17871.63|17871.63|0
1605883980000|2020-11-20 14:53:00|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17871.63|17871.63|0
1605884040000|2020-11-20 14:54:00|17873.3|17873.3|17872.49|17872.49|17873.3|17873.3|17872.49|17872.49|0
1605884050000|2020-11-20 14:54:10|17872.23|17872.23|17869.4|17869.4|17872.23|17872.23|17869.4|17869.4|0
1605884060000|2020-11-20 14:54:20|17869.66|17869.66|17869.21|17869.21|17869.66|17869.66|17869.21|17869.21|0
1605884070000|2020-11-20 14:54:30|17869.66|17869.66|17869.66|17869.66|17869.66|17869.66|17869.66|17869.66|0
1605884090000|2020-11-20 14:54:50|17868.74|17868.74|17868.94|17868.94|17868.94|17868.94|17868.28|17868.28|0
1605884100000|2020-11-20 14:55:00|17863.29|17863.29|17863.75|17863.75|17863.75|17863.75|17863.29|17863.29|0
1605884110000|2020-11-20 14:55:10|17865.88|17865.88|17866.12|17866.12|17866.12|17866.12|17865.88|17865.88|0
1605884120000|2020-11-20 14:55:20|17865.67|17865.67|17865.27|17865.27|17865.67|17865.67|17865.27|17865.27|0
1605884130000|2020-11-20 14:55:30|17865.03|17865.03|17867.86|17867.86|17867.86|17867.86|17865.03|17865.03|0
1605884140000|2020-11-20 14:55:40|17868.57|17868.57|17868.32|17868.32|17868.57|17868.57|17868.32|17868.32|0
1605884150000|2020-11-20 14:55:50|17868.58|17868.58|17868.58|17868.58|17868.58|17868.58|17868.58|17868.58|0
1605884170000|2020-11-20 14:56:10|17869.29|17869.29|17869.78|17869.78|17869.78|17869.78|17867.95|17867.95|0
1605884180000|2020-11-20 14:56:20|17870.19|17870.19|17870.19|17870.19|17870.19|17870.19|17870.19|17870.19|0
1605884190000|2020-11-20 14:56:30|17872.31|17872.31|17873.02|17873.02|17873.02|17873.02|17872.31|17872.31|0
1605884200000|2020-11-20 14:56:40|17872.47|17872.47|17872.47|17872.47|17872.47|17872.47|17872.47|17872.47|0
1605884210000|2020-11-20 14:56:50|17871.04|17871.04|17871.04|17871.04|17871.04|17871.04|17871.04|17871.04|0
1605884220000|2020-11-20 14:57:00|17871.28|17871.28|17871.28|17871.28|17871.28|17871.28|17871.28|17871.28|0
1605884250000|2020-11-20 14:57:30|17870.11|17870.11|17869.25|17869.25|17870.11|17870.11|17869.25|17869.25|0
1605884260000|2020-11-20 14:57:40|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|0
1605884270000|2020-11-20 14:57:50|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|0
1605884280000|2020-11-20 14:58:00|17876.12|17876.12|17874.95|17874.95|17876.12|17876.12|17874.95|17874.95|0
1605884290000|2020-11-20 14:58:10|17875.36|17875.36|17875.2|17875.2|17875.36|17875.36|17874.95|17874.95|0
1605884300000|2020-11-20 14:58:20|17876.11|17876.11|17876.92|17876.92|17876.92|17876.92|17876.11|17876.11|0
1605884310000|2020-11-20 14:58:30|17878.08|17878.08|17875.26|17875.26|17878.08|17878.08|17875.26|17875.26|0
1605884330000|2020-11-20 14:58:50|17872.43|17872.43|17872.43|17872.43|17872.43|17872.43|17872.43|17872.43|0
1605884340000|2020-11-20 14:59:00|17872.7|17872.7|17872.7|17872.7|17872.7|17872.7|17872.7|17872.7|0
1605884350000|2020-11-20 14:59:10|17873.25|17873.25|17877.19|17877.19|17877.19|17877.19|17873.25|17873.25|0
1605884360000|2020-11-20 14:59:20|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|0
1605884390000|2020-11-20 14:59:50|17880.27|17880.27|17881.77|17881.77|17882.18|17882.18|17879.34|17879.34|0
1605884400000|2020-11-20 15:00:00|17882.58|17882.58|17883.91|17883.91|17884.72|17884.72|17882.58|17882.58|0
1605884410000|2020-11-20 15:00:10|17881.08|17881.08|17881.08|17881.08|17881.08|17881.08|17881.08|17881.08|0
1605884420000|2020-11-20 15:00:20|17879.66|17879.66|17875.92|17875.92|17879.91|17879.91|17875.92|17875.92|0
1605884440000|2020-11-20 15:00:40|17875.69|17875.69|17872.87|17872.87|17875.69|17875.69|17872.87|17872.87|0
1605884470000|2020-11-20 15:01:10|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|0
1605884480000|2020-11-20 15:01:20|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|17876.15|0
1605884490000|2020-11-20 15:01:30|17878.98|17878.98|17878.98|17878.98|17878.98|17878.98|17878.98|17878.98|0
1605884500000|2020-11-20 15:01:40|17879.88|17879.88|17879.43|17879.43|17879.88|17879.88|17879.43|17879.43|0
1605884510000|2020-11-20 15:01:50|17878.98|17878.98|17878.98|17878.98|17878.98|17878.98|17878.98|17878.98|0
1605884520000|2020-11-20 15:02:00|17878.57|17878.57|17878.57|17878.57|17878.57|17878.57|17878.57|17878.57|0
1605884550000|2020-11-20 15:02:30|17872.47|17872.47|17872.47|17872.47|17872.73|17872.73|17872.47|17872.47|0
1605884560000|2020-11-20 15:02:40|17869.64|17869.64|17869.39|17869.39|17869.64|17869.64|17869.39|17869.39|0
1605884570000|2020-11-20 15:02:50|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|0
1605884600000|2020-11-20 15:03:20|17870.38|17870.38|17863.6|17863.6|17870.38|17870.38|17863.6|17863.6|0
1605884620000|2020-11-20 15:03:40|17863.83|17863.83|17862.45|17862.45|17863.83|17863.83|17862.45|17862.45|0
1605884630000|2020-11-20 15:03:50|17862|17862|17862|17862|17862|17862|17862|17862|0
1605884640000|2020-11-20 15:04:00|17859.17|17859.17|17856.35|17856.35|17859.17|17859.17|17856.35|17856.35|0
1605884650000|2020-11-20 15:04:10|17857.77|17857.77|17863.42|17863.42|17863.42|17863.42|17857.77|17857.77|0
1605884660000|2020-11-20 15:04:20|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|17863.68|0
1605884690000|2020-11-20 15:04:50|17863.22|17863.22|17863.22|17863.22|17863.22|17863.22|17863.22|17863.22|0
1605884700000|2020-11-20 15:05:00|17863.46|17863.46|17864.31|17864.31|17864.31|17864.31|17863.46|17863.46|0
1605884720000|2020-11-20 15:05:20|17861.49|17861.49|17861.49|17861.49|17861.49|17861.49|17861.49|17861.49|0
1605884730000|2020-11-20 15:05:30|17861.27|17861.27|17861.16|17861.16|17861.27|17861.27|17858.33|17858.33|0
1605884740000|2020-11-20 15:05:40|17860.7|17860.7|17857.62|17857.62|17860.7|17860.7|17857.62|17857.62|0
1605884750000|2020-11-20 15:05:50|17854.8|17854.8|17854.8|17854.8|17854.8|17854.8|17854.8|17854.8|0
1605884760000|2020-11-20 15:06:00|17855.2|17855.2|17855.2|17855.2|17855.2|17855.2|17855.2|17855.2|0
1605884770000|2020-11-20 15:06:10|17855.91|17855.91|17855.41|17855.41|17856.22|17856.22|17855.41|17855.41|0
1605884780000|2020-11-20 15:06:20|17854.6|17854.6|17855.9|17855.9|17855.9|17855.9|17854.2|17854.2|0
1605884790000|2020-11-20 15:06:30|17856.16|17856.16|17859.58|17859.58|17859.58|17859.58|17856.16|17856.16|0
1605884800000|2020-11-20 15:06:40|17862.4|17862.4|17862.4|17862.4|17865.23|17865.23|17862.4|17862.4|0
1605884840000|2020-11-20 15:07:20|17865.23|17865.23|17865.74|17865.74|17865.74|17865.74|17865.23|17865.23|0
1605884850000|2020-11-20 15:07:30|17865.98|17865.98|17866.69|17866.69|17866.69|17866.69|17865.98|17865.98|0
1605884870000|2020-11-20 15:07:50|17863.86|17863.86|17863.86|17863.86|17863.86|17863.86|17863.86|17863.86|0
1605884880000|2020-11-20 15:08:00|17863.46|17863.46|17856.95|17856.95|17863.46|17863.46|17856.95|17856.95|0
1605884890000|2020-11-20 15:08:10|17856.14|17856.14|17856.14|17856.14|17856.14|17856.14|17856.14|17856.14|0
1605884900000|2020-11-20 15:08:20|17855.88|17855.88|17853.05|17853.05|17855.88|17855.88|17853.05|17853.05|0
1605884910000|2020-11-20 15:08:30|17852.82|17852.82|17849.58|17849.58|17853.31|17853.31|17849.58|17849.58|0
1605884930000|2020-11-20 15:08:50|17846.76|17846.76|17847.66|17847.66|17847.66|17847.66|17843.93|17843.93|0
1605884940000|2020-11-20 15:09:00|17846.95|17846.95|17847.56|17847.56|17847.56|17847.56|17846.55|17846.55|0
1605884950000|2020-11-20 15:09:10|17848.37|17848.37|17854.02|17854.02|17854.02|17854.02|17848.37|17848.37|0
1605884960000|2020-11-20 15:09:20|17854.26|17854.26|17854.43|17854.43|17854.66|17854.66|17854.26|17854.26|0
1605884970000|2020-11-20 15:09:30|17851.6|17851.6|17853.19|17853.19|17853.19|17853.19|17848.55|17848.55|0
1605884980000|2020-11-20 15:09:40|17850.36|17850.36|17850.08|17850.08|17850.36|17850.36|17850.08|17850.08|0
1605884990000|2020-11-20 15:09:50|17850.35|17850.35|17845.51|17845.51|17850.35|17850.35|17845.51|17845.51|0
1605885000000|2020-11-20 15:10:00|17845.62|17845.62|17847.04|17847.04|17847.04|17847.04|17845.62|17845.62|0
1605885010000|2020-11-20 15:10:10|17846.78|17846.78|17846.26|17846.26|17846.78|17846.78|17846.26|17846.26|0
1605885020000|2020-11-20 15:10:20|17849.08|17849.08|17843.68|17843.68|17849.08|17849.08|17843.43|17843.43|0
1605885030000|2020-11-20 15:10:30|17843.91|17843.91|17839.66|17839.66|17843.91|17843.91|17839.66|17839.66|0
1605885040000|2020-11-20 15:10:40|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|0
1605885050000|2020-11-20 15:10:50|17834.01|17834.01|17834.01|17834.01|17834.01|17834.01|17831.19|17831.19|0
1605885080000|2020-11-20 15:11:20|17833.56|17833.56|17833.56|17833.56|17833.56|17833.56|17833.56|17833.56|0
1605885090000|2020-11-20 15:11:30|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|17833.15|0
1605885100000|2020-11-20 15:11:40|17832.75|17832.75|17832.75|17832.75|17832.75|17832.75|17832.75|17832.75|0
1605885110000|2020-11-20 15:11:50|17827.1|17827.1|17829.92|17829.92|17829.92|17829.92|17827.1|17827.1|0
1605885120000|2020-11-20 15:12:00|17830.63|17830.63|17829.82|17829.82|17830.63|17830.63|17829.82|17829.82|0
1605885130000|2020-11-20 15:12:10|17830.53|17830.53|17824.88|17824.88|17830.94|17830.94|17824.88|17824.88|0
1605885140000|2020-11-20 15:12:20|17822.06|17822.06|17822.06|17822.06|17822.06|17822.06|17822.06|17822.06|0
1605885160000|2020-11-20 15:12:40|17819.23|17819.23|17819.06|17819.06|17819.64|17819.64|17819.06|17819.06|0
1605885170000|2020-11-20 15:12:50|17818.54|17818.54|17817.83|17817.83|17818.54|17818.54|17817.83|17817.83|0
1605885200000|2020-11-20 15:13:20|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|17818.06|0
1605885210000|2020-11-20 15:13:30|17818.29|17818.29|17817.77|17817.77|17818.29|17818.29|17817.77|17817.77|0
1605885240000|2020-11-20 15:14:00|17820.59|17820.59|17819.67|17819.67|17820.59|17820.59|17819.67|17819.67|0
1605885250000|2020-11-20 15:14:10|17820.48|17820.48|17814.83|17814.83|17820.48|17820.48|17814.83|17814.83|0
1605885280000|2020-11-20 15:14:40|17812.01|17812.01|17811.55|17811.55|17812.01|17812.01|17811.55|17811.55|0
1605885290000|2020-11-20 15:14:50|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|0
1605885300000|2020-11-20 15:15:00|17809.32|17809.32|17806.35|17806.35|17810.03|17810.03|17806.35|17806.35|0
1605885310000|2020-11-20 15:15:10|17807.06|17807.06|17804.67|17804.67|17807.95|17807.95|17804.67|17804.67|0
1605885320000|2020-11-20 15:15:20|17804.42|17804.42|17804.31|17804.31|17804.83|17804.83|17804.31|17804.31|0
1605885330000|2020-11-20 15:15:30|17807.13|17807.13|17807.13|17807.13|17807.13|17807.13|17807.13|17807.13|0
1605885340000|2020-11-20 15:15:40|17806.87|17806.87|17806.59|17806.59|17806.87|17806.87|17806.59|17806.59|0
1605885350000|2020-11-20 15:15:50|17805.17|17805.17|17804.72|17804.72|17805.17|17805.17|17804.72|17804.72|0
1605885360000|2020-11-20 15:16:00|17804.09|17804.09|17803.64|17803.64|17804.09|17804.09|17803.64|17803.64|0
1605885370000|2020-11-20 15:16:10|17806.46|17806.46|17806.62|17806.62|17806.87|17806.87|17806.46|17806.46|0
1605885380000|2020-11-20 15:16:20|17807.12|17807.12|17803.78|17803.78|17807.12|17807.12|17803.78|17803.78|0
1605885390000|2020-11-20 15:16:30|17801.65|17801.65|17800.75|17800.75|17801.65|17801.65|17800.75|17800.75|0
1605885400000|2020-11-20 15:16:40|17801.27|17801.27|17801.27|17801.27|17801.27|17801.27|17801.27|17801.27|0
1605885410000|2020-11-20 15:16:50|17804.09|17804.09|17803.51|17803.51|17804.09|17804.09|17803.05|17803.05|0
1605885420000|2020-11-20 15:17:00|17803.25|17803.25|17803.21|17803.21|17803.47|17803.47|17803.02|17803.02|0
1605885430000|2020-11-20 15:17:10|17802.76|17802.76|17803.94|17803.94|17803.94|17803.94|17801.12|17801.12|0
1605885440000|2020-11-20 15:17:20|17804.47|17804.47|17803.94|17803.94|17804.47|17804.47|17803.94|17803.94|0
1605885450000|2020-11-20 15:17:30|17803.42|17803.42|17805.98|17805.98|17811.63|17811.63|17803.16|17803.16|0
1605885460000|2020-11-20 15:17:40|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|0
1605885470000|2020-11-20 15:17:50|17807.81|17807.81|17808.27|17808.27|17808.27|17808.27|17807.81|17807.81|0
1605885480000|2020-11-20 15:18:00|17808.52|17808.52|17808.52|17808.52|17808.52|17808.52|17808.52|17808.52|0
1605885490000|2020-11-20 15:18:10|17809.43|17809.43|17809.43|17809.43|17809.43|17809.43|17809.43|17809.43|0
1605885500000|2020-11-20 15:18:20|17809.67|17809.67|17810.58|17810.58|17810.58|17810.58|17809.67|17809.67|0
1605885520000|2020-11-20 15:18:40|17811.63|17811.63|17811.63|17811.63|17811.63|17811.63|17811.63|17811.63|0
1605885530000|2020-11-20 15:18:50|17811.17|17811.17|17811.43|17811.43|17811.43|17811.43|17811.17|17811.17|0
1605885540000|2020-11-20 15:19:00|17812.48|17812.48|17811.22|17811.22|17812.52|17812.52|17811.22|17811.22|0
1605885570000|2020-11-20 15:19:30|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|0
1605885580000|2020-11-20 15:19:40|17811.15|17811.15|17810.66|17810.66|17811.15|17811.15|17810.66|17810.66|0
1605885600000|2020-11-20 15:20:00|17809.94|17809.94|17809.94|17809.94|17809.94|17809.94|17809.94|17809.94|0
1605885610000|2020-11-20 15:20:10|17809.22|17809.22|17808.94|17808.94|17809.22|17809.22|17808.94|17808.94|0
1605885620000|2020-11-20 15:20:20|17808.42|17808.42|17813.6|17813.6|17813.6|17813.6|17807.95|17807.95|0
1605885630000|2020-11-20 15:20:30|17816.43|17816.43|17814.24|17814.24|17817.24|17817.24|17814.24|17814.24|0
1605885640000|2020-11-20 15:20:40|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17811.88|17811.88|0
1605885650000|2020-11-20 15:20:50|17809.28|17809.28|17809.28|17809.28|17809.28|17809.28|17809.28|17809.28|0
1605885660000|2020-11-20 15:21:00|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|0
1605885670000|2020-11-20 15:21:10|17809.28|17809.28|17817.76|17817.76|17817.76|17817.76|17809.28|17809.28|0
1605885680000|2020-11-20 15:21:20|17814.93|17814.93|17814.93|17814.93|17814.93|17814.93|17814.93|17814.93|0
1605885690000|2020-11-20 15:21:30|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|0
1605885700000|2020-11-20 15:21:40|17811.4|17811.4|17811.86|17811.86|17811.86|17811.86|17811.4|17811.4|0
1605885710000|2020-11-20 15:21:50|17809.04|17809.04|17809.33|17809.33|17809.33|17809.33|17808.77|17808.77|0
1605885720000|2020-11-20 15:22:00|17810.01|17810.01|17812.18|17812.18|17812.18|17812.18|17810.01|17810.01|0
1605885730000|2020-11-20 15:22:10|17812.46|17812.46|17813.88|17813.88|17813.88|17813.88|17812.46|17812.46|0
1605885740000|2020-11-20 15:22:20|17814.11|17814.11|17818.09|17818.09|17818.09|17818.09|17813.71|17813.71|0
1605885750000|2020-11-20 15:22:30|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|17817.84|0
1605885760000|2020-11-20 15:22:40|17820.67|17820.67|17820.21|17820.21|17820.67|17820.67|17820.21|17820.21|0
1605885780000|2020-11-20 15:23:00|17817.39|17817.39|17818.79|17818.79|17823.04|17823.04|17817.39|17817.39|0
1605885790000|2020-11-20 15:23:10|17813.14|17813.14|17813.14|17813.14|17813.14|17813.14|17813.14|17813.14|0
1605885810000|2020-11-20 15:23:30|17813.55|17813.55|17813.95|17813.95|17813.95|17813.95|17813.55|17813.55|0
1605885820000|2020-11-20 15:23:40|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|17814.36|0
1605885840000|2020-11-20 15:24:00|17814.91|17814.91|17815.46|17815.46|17815.46|17815.46|17814.91|17814.91|0
1605885850000|2020-11-20 15:24:10|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1605885860000|2020-11-20 15:24:20|17818.52|17818.52|17817.21|17817.21|17818.52|17818.52|17817.21|17817.21|0
1605885880000|2020-11-20 15:24:40|17816.93|17816.93|17815.11|17815.11|17816.93|17816.93|17815.11|17815.11|0
1605885890000|2020-11-20 15:24:50|17814.84|17814.84|17813.94|17813.94|17814.84|17814.84|17813.94|17813.94|0
1605885900000|2020-11-20 15:25:00|17814.17|17814.17|17811.34|17811.34|17814.17|17814.17|17811.34|17811.34|0
1605885910000|2020-11-20 15:25:10|17812.15|17812.15|17811.34|17811.34|17812.15|17812.15|17811.34|17811.34|0
1605885920000|2020-11-20 15:25:20|17811.62|17811.62|17811.62|17811.62|17811.62|17811.62|17811.62|17811.62|0
1605885930000|2020-11-20 15:25:30|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|17812.43|0
1605885940000|2020-11-20 15:25:40|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|0
1605885950000|2020-11-20 15:25:50|17814.85|17814.85|17816.48|17816.48|17817.29|17817.29|17814.85|17814.85|0
1605885970000|2020-11-20 15:26:10|17816.74|17816.74|17817.02|17817.02|17817.02|17817.02|17816.74|17816.74|0
1605885980000|2020-11-20 15:26:20|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|0
1605886000000|2020-11-20 15:26:40|17813.48|17813.48|17813.48|17813.48|17813.48|17813.48|17813.48|17813.48|0
1605886020000|2020-11-20 15:27:00|17813.25|17813.25|17817.31|17817.31|17817.31|17817.31|17813.25|17813.25|0
1605886030000|2020-11-20 15:27:10|17816.4|17816.4|17816.4|17816.4|17816.4|17816.4|17816.4|17816.4|0
1605886050000|2020-11-20 15:27:30|17816.17|17816.17|17815.89|17815.89|17816.17|17816.17|17815.89|17815.89|0
1605886060000|2020-11-20 15:27:40|17815.63|17815.63|17815.38|17815.38|17815.63|17815.63|17815.38|17815.38|0
1605886070000|2020-11-20 15:27:50|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|17814.66|17814.66|0
1605886090000|2020-11-20 15:28:10|17818.2|17818.2|17817.65|17817.65|17818.2|17818.2|17816.74|17816.74|0
1605886100000|2020-11-20 15:28:20|17817.98|17817.98|17817.98|17817.98|17817.98|17817.98|17817.98|17817.98|0
1605886110000|2020-11-20 15:28:30|17815.16|17815.16|17810.36|17810.36|17815.16|17815.16|17810.36|17810.36|0
1605886120000|2020-11-20 15:28:40|17809.29|17809.29|17808.28|17808.28|17809.29|17809.29|17808.28|17808.28|0
1605886130000|2020-11-20 15:28:50|17807.88|17807.88|17808.18|17808.18|17808.18|17808.18|17807.47|17807.47|0
1605886140000|2020-11-20 15:29:00|17808.46|17808.46|17808.23|17808.23|17808.46|17808.46|17808.23|17808.23|0
1605886150000|2020-11-20 15:29:10|17808.46|17808.46|17811.85|17811.85|17812.26|17812.26|17808.46|17808.46|0
1605886160000|2020-11-20 15:29:20|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|17811.45|0
1605886170000|2020-11-20 15:29:30|17812.66|17812.66|17813.57|17813.57|17813.57|17813.57|17812.66|17812.66|0
1605886180000|2020-11-20 15:29:40|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|0
1605886190000|2020-11-20 15:29:50|17813.57|17813.57|17810.75|17810.75|17813.57|17813.57|17810.75|17810.75|0
1605886200000|2020-11-20 15:30:00|17813.83|17813.83|17813.57|17813.57|17813.83|17813.83|17813.57|17813.57|0
1605886210000|2020-11-20 15:30:10|17813.98|17813.98|17813.98|17813.98|17813.98|17813.98|17813.98|17813.98|0
1605886220000|2020-11-20 15:30:20|17814.5|17814.5|17820.15|17820.15|17820.15|17820.15|17814.5|17814.5|0
1605886230000|2020-11-20 15:30:30|17822.71|17822.71|17822.45|17822.45|17822.71|17822.71|17822.45|17822.45|0
1605886240000|2020-11-20 15:30:40|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|17821.74|0
1605886250000|2020-11-20 15:30:50|17818.91|17818.91|17819.37|17819.37|17819.37|17819.37|17818.91|17818.91|0
1605886260000|2020-11-20 15:31:00|17816.54|17816.54|17816.14|17816.14|17816.54|17816.54|17816.14|17816.14|0
1605886280000|2020-11-20 15:31:20|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|17815.86|0
1605886290000|2020-11-20 15:31:30|17815.53|17815.53|17814.82|17814.82|17815.53|17815.53|17814.71|17814.71|0
1605886300000|2020-11-20 15:31:40|17812.77|17812.77|17813.02|17813.02|17813.02|17813.02|17812.77|17812.77|0
1605886310000|2020-11-20 15:31:50|17811.8|17811.8|17812.25|17812.25|17812.25|17812.25|17808.98|17808.98|0
1605886320000|2020-11-20 15:32:00|17815.07|17815.07|17815.07|17815.07|17815.07|17815.07|17815.07|17815.07|0
1605886330000|2020-11-20 15:32:10|17817.9|17817.9|17817.9|17817.9|17817.9|17817.9|17817.9|17817.9|0
1605886350000|2020-11-20 15:32:30|17817.68|17817.68|17817.46|17817.46|17817.68|17817.68|17817.46|17817.46|0
1605886360000|2020-11-20 15:32:40|17817.05|17817.05|17816.55|17816.55|17817.76|17817.76|17816.55|17816.55|0
1605886370000|2020-11-20 15:32:50|17817.36|17817.36|17818.63|17818.63|17818.63|17818.63|17817.36|17817.36|0
1605886380000|2020-11-20 15:33:00|17819.03|17819.03|17819.03|17819.03|17819.03|17819.03|17819.03|17819.03|0
1605886410000|2020-11-20 15:33:30|17819.29|17819.29|17819.06|17819.06|17819.29|17819.29|17819.06|17819.06|0
1605886420000|2020-11-20 15:33:40|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|0
1605886430000|2020-11-20 15:33:50|17822.55|17822.55|17819.47|17819.47|17822.55|17822.55|17819.01|17819.01|0
1605886440000|2020-11-20 15:34:00|17820.18|17820.18|17820.63|17820.63|17820.63|17820.63|17817.35|17817.35|0
1605886450000|2020-11-20 15:34:10|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|17817.81|0
1605886470000|2020-11-20 15:34:30|17817|17817|17816.09|17816.09|17817|17817|17815.64|17815.64|0
1605886500000|2020-11-20 15:35:00|17815.64|17815.64|17815.64|17815.64|17815.64|17815.64|17815.64|17815.64|0
1605886510000|2020-11-20 15:35:10|17812.81|17812.81|17812.81|17812.81|17812.81|17812.81|17812.81|17812.81|0
1605886520000|2020-11-20 15:35:20|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|0
1605886530000|2020-11-20 15:35:30|17813.5|17813.5|17813.5|17813.5|17813.5|17813.5|17813.5|17813.5|0
1605886540000|2020-11-20 15:35:40|17813.74|17813.74|17813.74|17813.74|17813.74|17813.74|17813.74|17813.74|0
1605886550000|2020-11-20 15:35:50|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|0
1605886560000|2020-11-20 15:36:00|17810.21|17810.21|17811.02|17811.02|17811.02|17811.02|17810.21|17810.21|0
1605886580000|2020-11-20 15:36:20|17811.47|17811.47|17814.5|17814.5|17814.73|17814.73|17811.19|17811.19|0
1605886590000|2020-11-20 15:36:30|17813.79|17813.79|17812.81|17812.81|17813.79|17813.79|17812.81|17812.81|0
1605886600000|2020-11-20 15:36:40|17813.53|17813.53|17814.43|17814.43|17814.43|17814.43|17813.53|17813.53|0
1605886610000|2020-11-20 15:36:50|17814.69|17814.69|17815.1|17815.1|17815.1|17815.1|17814.69|17814.69|0
1605886620000|2020-11-20 15:37:00|17819.04|17819.04|17819.86|17819.86|17819.86|17819.86|17819.04|17819.04|0
1605886640000|2020-11-20 15:37:20|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|0
1605886650000|2020-11-20 15:37:30|17823.09|17823.09|17822.69|17822.69|17823.09|17823.09|17822.69|17822.69|0
1605886660000|2020-11-20 15:37:40|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|0
1605886670000|2020-11-20 15:37:50|17822.98|17822.98|17823.89|17823.89|17823.89|17823.89|17822.98|17822.98|0
1605886690000|2020-11-20 15:38:10|17826.71|17826.71|17827.42|17827.42|17827.42|17827.42|17826.71|17826.71|0
1605886700000|2020-11-20 15:38:20|17824.6|17824.6|17827.88|17827.88|17827.88|17827.88|17824.6|17824.6|0
1605886710000|2020-11-20 15:38:30|17828.37|17828.37|17828.37|17828.37|17828.37|17828.37|17828.37|17828.37|0
1605886720000|2020-11-20 15:38:40|17825.54|17825.54|17825.54|17825.54|17825.54|17825.54|17825.54|17825.54|0
1605886730000|2020-11-20 15:38:50|17825.27|17825.27|17825.54|17825.54|17825.54|17825.54|17824.72|17824.72|0
1605886740000|2020-11-20 15:39:00|17826.35|17826.35|17823.53|17823.53|17826.35|17826.35|17823.53|17823.53|0
1605886750000|2020-11-20 15:39:10|17823.12|17823.12|17820.29|17820.29|17823.12|17823.12|17820.29|17820.29|0
1605886760000|2020-11-20 15:39:20|17821|17821|17819.74|17819.74|17821|17821|17819.74|17819.74|0
1605886770000|2020-11-20 15:39:30|17820.45|17820.45|17823.28|17823.28|17823.28|17823.28|17820.45|17820.45|0
1605886780000|2020-11-20 15:39:40|17822.82|17822.82|17822.82|17822.82|17822.82|17822.82|17822.82|17822.82|0
1605886790000|2020-11-20 15:39:50|17823.08|17823.08|17820.26|17820.26|17823.08|17823.08|17820.26|17820.26|0
1605886810000|2020-11-20 15:40:10|17820.03|17820.03|17819.75|17819.75|17820.03|17820.03|17819.57|17819.57|0
1605886820000|2020-11-20 15:40:20|17819.5|17819.5|17819.9|17819.9|17819.9|17819.9|17819.5|17819.5|0
1605886830000|2020-11-20 15:40:30|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|17819.45|0
1605886860000|2020-11-20 15:41:00|17822.27|17822.27|17821.56|17821.56|17822.27|17822.27|17821.56|17821.56|0
1605886870000|2020-11-20 15:41:10|17822.27|17822.27|17824.43|17824.43|17824.43|17824.43|17821.61|17821.61|0
1605886890000|2020-11-20 15:41:30|17823.01|17823.01|17822.56|17822.56|17823.01|17823.01|17822.04|17822.04|0
1605886900000|2020-11-20 15:41:40|17822.29|17822.29|17819.46|17819.46|17822.29|17822.29|17819.46|17819.46|0
1605886920000|2020-11-20 15:42:00|17825.11|17825.11|17828.24|17828.24|17828.24|17828.24|17824.71|17824.71|0
1605886930000|2020-11-20 15:42:10|17828.95|17828.95|17828.95|17828.95|17828.95|17828.95|17828.95|17828.95|0
1605886940000|2020-11-20 15:42:20|17828.69|17828.69|17827.98|17827.98|17828.69|17828.69|17827.98|17827.98|0
1605886950000|2020-11-20 15:42:30|17828.38|17828.38|17827.25|17827.25|17828.38|17828.38|17827.25|17827.25|0
1605886960000|2020-11-20 15:42:40|17827.7|17827.7|17827.7|17827.7|17827.7|17827.7|17827.7|17827.7|0
1605886970000|2020-11-20 15:42:50|17828.16|17828.16|17828.16|17828.16|17828.16|17828.16|17828.16|17828.16|0
1605886980000|2020-11-20 15:43:00|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|17830.99|0
1605887010000|2020-11-20 15:43:30|17829.77|17829.77|17829.19|17829.19|17829.77|17829.77|17829.19|17829.19|0
1605887020000|2020-11-20 15:43:40|17828.92|17828.92|17829.19|17829.19|17829.19|17829.19|17828.92|17828.92|0
1605887030000|2020-11-20 15:43:50|17828.93|17828.93|17828.03|17828.03|17828.93|17828.93|17828.03|17828.03|0
1605887040000|2020-11-20 15:44:00|17827.56|17827.56|17827.08|17827.08|17827.79|17827.79|17827.08|17827.08|0
1605887050000|2020-11-20 15:44:10|17826.37|17826.37|17822.47|17822.47|17826.37|17826.37|17822.43|17822.43|0
1605887060000|2020-11-20 15:44:20|17822.99|17822.99|17821.37|17821.37|17822.99|17822.99|17821.37|17821.37|0
1605887070000|2020-11-20 15:44:30|17821.14|17821.14|17815.49|17815.49|17821.14|17821.14|17815.49|17815.49|0
1605887080000|2020-11-20 15:44:40|17815.72|17815.72|17815.75|17815.75|17816.53|17816.53|17815.72|17815.72|0
1605887090000|2020-11-20 15:44:50|17812.92|17812.92|17811.63|17811.63|17813.33|17813.33|17811.63|17811.63|0
1605887100000|2020-11-20 15:45:00|17814.46|17814.46|17814.33|17814.33|17814.46|17814.46|17813.78|17813.78|0
1605887110000|2020-11-20 15:45:10|17815.14|17815.14|17814.96|17814.96|17815.14|17815.14|17814.73|17814.73|0
1605887120000|2020-11-20 15:45:20|17814.25|17814.25|17813.76|17813.76|17814.25|17814.25|17813.52|17813.52|0
1605887140000|2020-11-20 15:45:40|17816.59|17816.59|17816.59|17816.59|17816.59|17816.59|17816.59|17816.59|0
1605887150000|2020-11-20 15:45:50|17819.41|17819.41|17818.91|17818.91|17819.41|17819.41|17818.51|17818.51|0
1605887160000|2020-11-20 15:46:00|17818.51|17818.51|17817.8|17817.8|17818.51|17818.51|17817.8|17817.8|0
1605887180000|2020-11-20 15:46:20|17817.39|17817.39|17817.12|17817.12|17817.39|17817.39|17817.12|17817.12|0
1605887190000|2020-11-20 15:46:30|17817.39|17817.39|17817.13|17817.13|17817.39|17817.39|17817.13|17817.13|0
1605887200000|2020-11-20 15:46:40|17815.71|17815.71|17815.71|17815.71|17815.71|17815.71|17815.71|17815.71|0
1605887210000|2020-11-20 15:46:50|17815|17815|17812.16|17812.16|17815|17815|17812.16|17812.16|0
1605887220000|2020-11-20 15:47:00|17811.7|17811.7|17811.48|17811.48|17811.7|17811.7|17811.48|17811.48|0
1605887230000|2020-11-20 15:47:10|17814.31|17814.31|17813.27|17813.27|17814.31|17814.31|17813.27|17813.27|0
1605887250000|2020-11-20 15:47:30|17812.48|17812.48|17815.31|17815.31|17815.31|17815.31|17812.48|17812.48|0
1605887260000|2020-11-20 15:47:40|17814.6|17814.6|17813.48|17813.48|17814.6|17814.6|17813.48|17813.48|0
1605887270000|2020-11-20 15:47:50|17812.77|17812.77|17814.78|17814.78|17814.78|17814.78|17812.06|17812.06|0
1605887280000|2020-11-20 15:48:00|17815.18|17815.18|17813.68|17813.68|17815.59|17815.59|17813.46|17813.46|0
1605887300000|2020-11-20 15:48:20|17816.5|17816.5|17816.5|17816.5|17816.5|17816.5|17816.5|17816.5|0
1605887310000|2020-11-20 15:48:30|17819.33|17819.33|17816.5|17816.5|17819.33|17819.33|17816.5|17816.5|0
1605887320000|2020-11-20 15:48:40|17815.6|17815.6|17815.79|17815.79|17816.05|17816.05|17815.6|17815.6|0
1605887330000|2020-11-20 15:48:50|17815.3|17815.3|17810.14|17810.14|17815.79|17815.79|17810.14|17810.14|0
1605887340000|2020-11-20 15:49:00|17809.33|17809.33|17809.33|17809.33|17809.33|17809.33|17809.33|17809.33|0
1605887350000|2020-11-20 15:49:10|17812.56|17812.56|17811.85|17811.85|17812.56|17812.56|17811.85|17811.85|0
1605887360000|2020-11-20 15:49:20|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|0
1605887370000|2020-11-20 15:49:30|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|0
1605887380000|2020-11-20 15:49:40|17814.37|17814.37|17813.66|17813.66|17814.37|17814.37|17813.66|17813.66|0
1605887400000|2020-11-20 15:50:00|17815.08|17815.08|17816.91|17816.91|17816.91|17816.91|17815.08|17815.08|0
1605887410000|2020-11-20 15:50:10|17816.2|17816.2|17816.2|17816.2|17816.2|17816.2|17815.92|17815.92|0
1605887430000|2020-11-20 15:50:30|17815.79|17815.79|17805.75|17805.75|17815.79|17815.79|17805.75|17805.75|0
1605887450000|2020-11-20 15:50:50|17805.35|17805.35|17804.89|17804.89|17805.35|17805.35|17804.89|17804.89|0
1605887470000|2020-11-20 15:51:10|17804.44|17804.44|17805.15|17805.15|17805.15|17805.15|17804.44|17804.44|0
1605887480000|2020-11-20 15:51:20|17804.89|17804.89|17806.62|17806.62|17806.86|17806.86|17804.89|17804.89|0
1605887490000|2020-11-20 15:51:30|17806.86|17806.86|17806.64|17806.64|17809.75|17809.75|17806.05|17806.05|0
1605887500000|2020-11-20 15:51:40|17807.05|17807.05|17807.32|17807.32|17807.32|17807.32|17807.05|17807.05|0
1605887510000|2020-11-20 15:51:50|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|0
1605887540000|2020-11-20 15:52:20|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|0
1605887550000|2020-11-20 15:52:30|17807.1|17807.1|17805.93|17805.93|17807.1|17807.1|17805.93|17805.93|0
1605887560000|2020-11-20 15:52:40|17806.34|17806.34|17806.34|17806.34|17806.34|17806.34|17806.34|17806.34|0
1605887570000|2020-11-20 15:52:50|17805.79|17805.79|17806.06|17806.06|17806.06|17806.06|17805.79|17805.79|0
1605887580000|2020-11-20 15:53:00|17803.24|17803.24|17803.64|17803.64|17803.64|17803.64|17803.24|17803.24|0
1605887610000|2020-11-20 15:53:30|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|0
1605887620000|2020-11-20 15:53:40|17801.73|17801.73|17801.73|17801.73|17801.73|17801.73|17801.73|17801.73|0
1605887630000|2020-11-20 15:53:50|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|17798.9|0
1605887650000|2020-11-20 15:54:10|17799.18|17799.18|17799.44|17799.44|17799.44|17799.44|17799.18|17799.18|0
1605887660000|2020-11-20 15:54:20|17798.63|17798.63|17798.63|17798.63|17798.63|17798.63|17798.63|17798.63|0
1605887670000|2020-11-20 15:54:30|17804.54|17804.54|17805.06|17805.06|17805.06|17805.06|17804.54|17804.54|0
1605887680000|2020-11-20 15:54:40|17804.8|17804.8|17804.8|17804.8|17804.8|17804.8|17804.8|17804.8|0
1605887700000|2020-11-20 15:55:00|17805.26|17805.26|17805.26|17805.26|17805.26|17805.26|17805.26|17805.26|0
1605887710000|2020-11-20 15:55:10|17805.78|17805.78|17805.78|17805.78|17805.78|17805.78|17805.78|17805.78|0
1605887720000|2020-11-20 15:55:20|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|0
1605887730000|2020-11-20 15:55:30|17805.73|17805.73|17807.76|17807.76|17807.76|17807.76|17805.73|17805.73|0
1605887740000|2020-11-20 15:55:40|17808.1|17808.1|17808.5|17808.5|17808.5|17808.5|17808.1|17808.1|0
1605887750000|2020-11-20 15:55:50|17808.95|17808.95|17809.22|17809.22|17809.47|17809.47|17808.95|17808.95|0
1605887760000|2020-11-20 15:56:00|17809.69|17809.69|17810.79|17810.79|17811.07|17811.07|17809.69|17809.69|0
1605887770000|2020-11-20 15:56:10|17810.52|17810.52|17810.52|17810.52|17810.52|17810.52|17810.52|17810.52|0
1605887780000|2020-11-20 15:56:20|17813.34|17813.34|17810.52|17810.52|17813.34|17813.34|17810.52|17810.52|0
1605887790000|2020-11-20 15:56:30|17810.75|17810.75|17810.98|17810.98|17810.98|17810.98|17810.75|17810.75|0
1605887800000|2020-11-20 15:56:40|17811.24|17811.24|17811.37|17811.37|17811.65|17811.65|17811.24|17811.24|0
1605887810000|2020-11-20 15:56:50|17808.55|17808.55|17805.72|17805.72|17808.55|17808.55|17805.72|17805.72|0
1605887820000|2020-11-20 15:57:00|17806.17|17806.17|17809.73|17809.73|17809.73|17809.73|17806.17|17806.17|0
1605887830000|2020-11-20 15:57:10|17809.99|17809.99|17810.8|17810.8|17810.8|17810.8|17809.99|17809.99|0
1605887850000|2020-11-20 15:57:30|17811.31|17811.31|17808.48|17808.48|17811.31|17811.31|17808.48|17808.48|0
1605887860000|2020-11-20 15:57:40|17808.25|17808.25|17807.74|17807.74|17808.25|17808.25|17807.74|17807.74|0
1605887870000|2020-11-20 15:57:50|17804.92|17804.92|17804.64|17804.64|17804.92|17804.92|17804.64|17804.64|0
1605887880000|2020-11-20 15:58:00|17804.38|17804.38|17804.38|17804.38|17804.38|17804.38|17804.38|17804.38|0
1605887890000|2020-11-20 15:58:10|17805.35|17805.35|17805.07|17805.07|17805.35|17805.35|17805.07|17805.07|0
1605887910000|2020-11-20 15:58:30|17805.35|17805.35|17804.91|17804.91|17805.35|17805.35|17804.91|17804.91|0
1605887920000|2020-11-20 15:58:40|17804.1|17804.1|17803.64|17803.64|17804.1|17804.1|17803.64|17803.64|0
1605887950000|2020-11-20 15:59:10|17803.9|17803.9|17807.53|17807.53|17807.53|17807.53|17803.9|17803.9|0
1605887960000|2020-11-20 15:59:20|17806.72|17806.72|17805.94|17805.94|17806.72|17806.72|17805.94|17805.94|0
1605887970000|2020-11-20 15:59:30|17805.68|17805.68|17805.68|17805.68|17805.68|17805.68|17805.68|17805.68|0
1605888000000|2020-11-20 16:00:00|17806.09|17806.09|17804.93|17804.93|17806.09|17806.09|17802.1|17802.1|0
1605888010000|2020-11-20 16:00:10|17805.33|17805.33|17805.61|17805.61|17806.06|17806.06|17805.33|17805.33|0
1605888020000|2020-11-20 16:00:20|17806.02|17806.02|17806.02|17806.02|17806.02|17806.02|17806.02|17806.02|0
1605888040000|2020-11-20 16:00:40|17805.75|17805.75|17805.57|17805.57|17805.75|17805.75|17805.12|17805.12|0
1605888050000|2020-11-20 16:00:50|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|17805.33|0
1605888070000|2020-11-20 16:01:10|17805.78|17805.78|17806.18|17806.18|17806.64|17806.64|17805.78|17805.78|0
1605888080000|2020-11-20 16:01:20|17806.89|17806.89|17808.01|17808.01|17808.01|17808.01|17806.89|17806.89|0
1605888110000|2020-11-20 16:01:50|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|0
1605888120000|2020-11-20 16:02:00|17808.06|17808.06|17808.71|17808.71|17808.71|17808.71|17808.06|17808.06|0
1605888130000|2020-11-20 16:02:10|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|0
1605888160000|2020-11-20 16:02:40|17807.85|17807.85|17807.58|17807.58|17807.85|17807.85|17807.58|17807.58|0
1605888170000|2020-11-20 16:02:50|17807.12|17807.12|17807.12|17807.12|17807.12|17807.12|17807.12|17807.12|0
1605888180000|2020-11-20 16:03:00|17807.53|17807.53|17808.73|17808.73|17808.73|17808.73|17807.53|17807.53|0
1605888190000|2020-11-20 16:03:10|17811.56|17811.56|17811.33|17811.33|17811.78|17811.78|17811.33|17811.33|0
1605888200000|2020-11-20 16:03:20|17808.5|17808.5|17811.33|17811.33|17811.33|17811.33|17808.5|17808.5|0
1605888210000|2020-11-20 16:03:30|17814.15|17814.15|17814.15|17814.15|17814.15|17814.15|17814.15|17814.15|0
1605888230000|2020-11-20 16:03:50|17814.56|17814.56|17817.38|17817.38|17817.38|17817.38|17814.56|17814.56|0
1605888240000|2020-11-20 16:04:00|17817.11|17817.11|17817.11|17817.11|17817.11|17817.11|17817.11|17817.11|0
1605888250000|2020-11-20 16:04:10|17817.51|17817.51|17820.34|17820.34|17820.34|17820.34|17817.51|17817.51|0
1605888270000|2020-11-20 16:04:30|17821.05|17821.05|17823.04|17823.04|17824.25|17824.25|17820.24|17820.24|0
1605888280000|2020-11-20 16:04:40|17822.63|17822.63|17824.46|17824.46|17825.17|17825.17|17822.23|17822.23|0
1605888290000|2020-11-20 16:04:50|17824.24|17824.24|17830.53|17830.53|17830.53|17830.53|17824.24|17824.24|0
1605888300000|2020-11-20 16:05:00|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|0
1605888310000|2020-11-20 16:05:10|17830.72|17830.72|17833.82|17833.82|17836.64|17836.64|17830.44|17830.44|0
1605888350000|2020-11-20 16:05:50|17833.54|17833.54|17833.82|17833.82|17833.82|17833.82|17833.54|17833.54|0
1605888360000|2020-11-20 16:06:00|17834.05|17834.05|17836.47|17836.47|17836.47|17836.47|17834.05|17834.05|0
1605888370000|2020-11-20 16:06:10|17836.01|17836.01|17833.19|17833.19|17836.01|17836.01|17833.19|17833.19|0
1605888380000|2020-11-20 16:06:20|17833.45|17833.45|17839.11|17839.11|17839.36|17839.36|17833.45|17833.45|0
1605888390000|2020-11-20 16:06:30|17838.85|17838.85|17838.07|17838.07|17838.85|17838.85|17838.07|17838.07|0
1605888400000|2020-11-20 16:06:40|17838.33|17838.33|17839.09|17839.09|17839.55|17839.55|17838.33|17838.33|0
1605888420000|2020-11-20 16:07:00|17838.84|17838.84|17838.58|17838.58|17838.84|17838.84|17838.58|17838.58|0
1605888430000|2020-11-20 16:07:10|17841.41|17841.41|17841.13|17841.13|17841.41|17841.41|17840.86|17840.86|0
1605888460000|2020-11-20 16:07:40|17841.54|17841.54|17840.87|17840.87|17841.78|17841.78|17839.76|17839.76|0
1605888470000|2020-11-20 16:07:50|17841.58|17841.58|17846.32|17846.32|17846.32|17846.32|17841.36|17841.36|0
1605888480000|2020-11-20 16:08:00|17844.9|17844.9|17844.9|17844.9|17844.9|17844.9|17844.9|17844.9|0
1605888490000|2020-11-20 16:08:10|17844.79|17844.79|17842.66|17842.66|17844.79|17844.79|17842.66|17842.66|0
1605888500000|2020-11-20 16:08:20|17842.2|17842.2|17841.23|17841.23|17844.51|17844.51|17841.23|17841.23|0
1605888510000|2020-11-20 16:08:30|17840.97|17840.97|17840.71|17840.71|17840.97|17840.97|17840.71|17840.71|0
1605888520000|2020-11-20 16:08:40|17840|17840|17838.98|17838.98|17840|17840|17838.58|17838.58|0
1605888530000|2020-11-20 16:08:50|17838.58|17838.58|17837.87|17837.87|17838.58|17838.58|17837.87|17837.87|0
1605888540000|2020-11-20 16:09:00|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1605888550000|2020-11-20 16:09:10|17837.16|17837.16|17840.39|17840.39|17840.39|17840.39|17836.45|17836.45|0
1605888560000|2020-11-20 16:09:20|17840.13|17840.13|17840.13|17840.13|17840.13|17840.13|17840.13|17840.13|0
1605888570000|2020-11-20 16:09:30|17839.68|17839.68|17838.02|17838.02|17839.68|17839.68|17836.6|17836.6|0
1605888580000|2020-11-20 16:09:40|17838.8|17838.8|17834.9|17834.9|17839.07|17839.07|17834.63|17834.63|0
1605888590000|2020-11-20 16:09:50|17834.18|17834.18|17827.35|17827.35|17834.18|17834.18|17827.35|17827.35|0
1605888600000|2020-11-20 16:10:00|17830.17|17830.17|17833.09|17833.09|17833.09|17833.09|17830.17|17830.17|0
1605888640000|2020-11-20 16:10:40|17832.38|17832.38|17832.18|17832.18|17832.38|17832.38|17831.16|17831.16|0
1605888650000|2020-11-20 16:10:50|17832.89|17832.89|17832.51|17832.51|17835.33|17835.33|17832.51|17832.51|0
1605888660000|2020-11-20 16:11:00|17831.8|17831.8|17829.43|17829.43|17831.8|17831.8|17829.2|17829.2|0
1605888670000|2020-11-20 16:11:10|17829.17|17829.17|17828.92|17828.92|17829.17|17829.17|17828.92|17828.92|0
1605888680000|2020-11-20 16:11:20|17829.32|17829.32|17829.32|17829.32|17829.32|17829.32|17829.32|17829.32|0
1605888690000|2020-11-20 16:11:30|17829.09|17829.09|17828.69|17828.69|17829.09|17829.09|17828.69|17828.69|0
1605888700000|2020-11-20 16:11:40|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|0
1605888710000|2020-11-20 16:11:50|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|0
1605888720000|2020-11-20 16:12:00|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|0
1605888730000|2020-11-20 16:12:10|17833.61|17833.61|17833.08|17833.08|17833.61|17833.61|17833.08|17833.08|0
1605888740000|2020-11-20 16:12:20|17835.91|17835.91|17839.54|17839.54|17839.54|17839.54|17835.91|17835.91|0
1605888750000|2020-11-20 16:12:30|17839.21|17839.21|17840.01|17840.01|17840.01|17840.01|17839.1|17839.1|0
1605888770000|2020-11-20 16:12:50|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|0
1605888780000|2020-11-20 16:13:00|17836.93|17836.93|17837.33|17837.33|17837.33|17837.33|17836.93|17836.93|0
1605888790000|2020-11-20 16:13:10|17837.74|17837.74|17838.14|17838.14|17838.14|17838.14|17837.74|17837.74|0
1605888800000|2020-11-20 16:13:20|17835.32|17835.32|17835.72|17835.72|17835.72|17835.72|17835.32|17835.32|0
1605888810000|2020-11-20 16:13:30|17836|17836|17836.71|17836.71|17836.71|17836.71|17835.72|17835.72|0
1605888820000|2020-11-20 16:13:40|17833.89|17833.89|17835.31|17835.31|17835.31|17835.31|17828.24|17828.24|0
1605888830000|2020-11-20 16:13:50|17836.02|17836.02|17836.02|17836.02|17836.42|17836.42|17835.61|17835.61|0
1605888840000|2020-11-20 16:14:00|17836.27|17836.27|17839.5|17839.5|17839.5|17839.5|17836.27|17836.27|0
1605888850000|2020-11-20 16:14:10|17840.31|17840.31|17840.31|17840.31|17840.31|17840.31|17840.31|17840.31|0
1605888860000|2020-11-20 16:14:20|17839.6|17839.6|17838.94|17838.94|17839.6|17839.6|17838.94|17838.94|0
1605888870000|2020-11-20 16:14:30|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|0
1605888880000|2020-11-20 16:14:40|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|0
1605888890000|2020-11-20 16:14:50|17832.58|17832.58|17832.58|17832.58|17832.58|17832.58|17832.58|17832.58|0
1605888900000|2020-11-20 16:15:00|17832.83|17832.83|17836.46|17836.46|17836.46|17836.46|17832.83|17832.83|0
1605888910000|2020-11-20 16:15:10|17839.29|17839.29|17836.46|17836.46|17839.29|17839.29|17836.46|17836.46|0
1605888920000|2020-11-20 16:15:20|17836.69|17836.69|17836.28|17836.28|17836.69|17836.69|17835.88|17835.88|0
1605888940000|2020-11-20 16:15:40|17839.11|17839.11|17843.55|17843.55|17843.55|17843.55|17839.11|17839.11|0
1605888950000|2020-11-20 16:15:50|17842.84|17842.84|17838.44|17838.44|17842.84|17842.84|17838.44|17838.44|0
1605888960000|2020-11-20 16:16:00|17838.55|17838.55|17839|17839|17839|17839|17838.55|17838.55|0
1605888970000|2020-11-20 16:16:10|17838.74|17838.74|17838.97|17838.97|17838.97|17838.97|17838.74|17838.74|0
1605888980000|2020-11-20 16:16:20|17839.24|17839.24|17838.73|17838.73|17839.24|17839.24|17838.73|17838.73|0
1605888990000|2020-11-20 16:16:30|17841.55|17841.55|17840.84|17840.84|17841.55|17841.55|17840.84|17840.84|0
1605889000000|2020-11-20 16:16:40|17838.02|17838.02|17838.02|17838.02|17838.02|17838.02|17838.02|17838.02|0
1605889010000|2020-11-20 16:16:50|17838.83|17838.83|17836.91|17836.91|17839.73|17839.73|17836.91|17836.91|0
1605889020000|2020-11-20 16:17:00|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|0
1605889030000|2020-11-20 16:17:10|17836.92|17836.92|17836.92|17836.92|17836.92|17836.92|17836.92|17836.92|0
1605889040000|2020-11-20 16:17:20|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|17837.18|0
1605889050000|2020-11-20 16:17:30|17836.93|17836.93|17837.18|17837.18|17837.18|17837.18|17836.93|17836.93|0
1605889060000|2020-11-20 16:17:40|17836.47|17836.47|17835.8|17835.8|17836.47|17836.47|17835.8|17835.8|0
1605889070000|2020-11-20 16:17:50|17835.53|17835.53|17835.93|17835.93|17835.93|17835.93|17835.12|17835.12|0
1605889080000|2020-11-20 16:18:00|17836.34|17836.34|17837.24|17837.24|17837.45|17837.45|17836.34|17836.34|0
1605889100000|2020-11-20 16:18:20|17834.42|17834.42|17836.4|17836.4|17836.66|17836.66|17834.42|17834.42|0
1605889110000|2020-11-20 16:18:30|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|17836.15|0
1605889120000|2020-11-20 16:18:40|17836.41|17836.41|17836.14|17836.14|17836.66|17836.66|17836.14|17836.14|0
1605889140000|2020-11-20 16:19:00|17836.59|17836.59|17840.95|17840.95|17840.95|17840.95|17836.59|17836.59|0
1605889160000|2020-11-20 16:19:20|17839.68|17839.68|17838.16|17838.16|17839.68|17839.68|17837.76|17837.76|0
1605889170000|2020-11-20 16:19:30|17837.71|17837.71|17832.06|17832.06|17837.71|17837.71|17832.06|17832.06|0
1605889180000|2020-11-20 16:19:40|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|17829.24|0
1605889190000|2020-11-20 16:19:50|17829.95|17829.95|17830.43|17830.43|17832.11|17832.11|17829.29|17829.29|0
1605889200000|2020-11-20 16:20:00|17829.01|17829.01|17830.82|17830.82|17831.22|17831.22|17828.24|17828.24|0
1605889210000|2020-11-20 16:20:10|17829.58|17829.58|17829.57|17829.57|17830.29|17830.29|17829.57|17829.57|0
1605889220000|2020-11-20 16:20:20|17828.15|17828.15|17825.19|17825.19|17828.15|17828.15|17825.05|17825.05|0
1605889230000|2020-11-20 16:20:30|17826.62|17826.62|17826.16|17826.16|17826.62|17826.62|17826.16|17826.16|0
1605889240000|2020-11-20 16:20:40|17826.41|17826.41|17826.9|17826.9|17826.9|17826.9|17826.16|17826.16|0
1605889250000|2020-11-20 16:20:50|17826.65|17826.65|17826.65|17826.65|17826.65|17826.65|17823.82|17823.82|0
1605889260000|2020-11-20 16:21:00|17826.88|17826.88|17828.06|17828.06|17828.46|17828.46|17826.88|17826.88|0
1605889270000|2020-11-20 16:21:10|17828.77|17828.77|17828.77|17828.77|17828.77|17828.77|17828.06|17828.06|0
1605889280000|2020-11-20 16:21:20|17827.86|17827.86|17827.86|17827.86|17827.86|17827.86|17827.86|17827.86|0
1605889290000|2020-11-20 16:21:30|17828.32|17828.32|17828.77|17828.77|17828.77|17828.77|17828.32|17828.32|0
1605889300000|2020-11-20 16:21:40|17825.95|17825.95|17820.7|17820.7|17825.95|17825.95|17820.3|17820.3|0
1605889310000|2020-11-20 16:21:50|17820.25|17820.25|17829.4|17829.4|17829.4|17829.4|17820.25|17820.25|0
1605889320000|2020-11-20 16:22:00|17829.66|17829.66|17829.41|17829.41|17829.66|17829.66|17829.41|17829.41|0
1605889330000|2020-11-20 16:22:10|17829.14|17829.14|17828.33|17828.33|17829.14|17829.14|17828.33|17828.33|0
1605889340000|2020-11-20 16:22:20|17827.92|17827.92|17827.34|17827.34|17827.92|17827.92|17824.29|17824.29|0
1605889350000|2020-11-20 16:22:30|17826.63|17826.63|17826.12|17826.12|17826.63|17826.63|17826.12|17826.12|0
1605889360000|2020-11-20 16:22:40|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|17826.01|0
1605889370000|2020-11-20 16:22:50|17823.18|17823.18|17825.74|17825.74|17825.74|17825.74|17822.92|17822.92|0
1605889380000|2020-11-20 16:23:00|17826.41|17826.41|17830.58|17830.58|17830.58|17830.58|17826.41|17826.41|0
1605889390000|2020-11-20 16:23:10|17833.4|17833.4|17833.4|17833.4|17833.4|17833.4|17833.4|17833.4|0
1605889400000|2020-11-20 16:23:20|17833.63|17833.63|17834.09|17834.09|17834.09|17834.09|17833.63|17833.63|0
1605889410000|2020-11-20 16:23:30|17836.92|17836.92|17836.21|17836.21|17836.92|17836.92|17833.38|17833.38|0
1605889420000|2020-11-20 16:23:40|17835.98|17835.98|17839.21|17839.21|17839.21|17839.21|17835.57|17835.57|0
1605889430000|2020-11-20 16:23:50|17839.92|17839.92|17839.92|17839.92|17839.92|17839.92|17839.92|17839.92|0
1605889440000|2020-11-20 16:24:00|17840.18|17840.18|17843.12|17843.12|17843.12|17843.12|17840.18|17840.18|0
1605889450000|2020-11-20 16:24:10|17842.86|17842.86|17843.12|17843.12|17843.12|17843.12|17842.86|17842.86|0
1605889460000|2020-11-20 16:24:20|17840.3|17840.3|17838.22|17838.22|17840.79|17840.79|17837.96|17837.96|0
1605889480000|2020-11-20 16:24:40|17837.73|17837.73|17837.02|17837.02|17837.73|17837.73|17837.02|17837.02|0
1605889490000|2020-11-20 16:24:50|17836.5|17836.5|17835.31|17835.31|17836.5|17836.5|17835.08|17835.08|0
1605889500000|2020-11-20 16:25:00|17835.05|17835.05|17832.42|17832.42|17835.05|17835.05|17831.96|17831.96|0
1605889510000|2020-11-20 16:25:10|17832.7|17832.7|17832.93|17832.93|17832.93|17832.93|17832.7|17832.7|0
1605889520000|2020-11-20 16:25:20|17832.48|17832.48|17830.41|17830.41|17832.88|17832.88|17829.4|17829.4|0
1605889530000|2020-11-20 16:25:30|17830.94|17830.94|17828.5|17828.5|17831.33|17831.33|17828.5|17828.5|0
1605889540000|2020-11-20 16:25:40|17831.33|17831.33|17828.1|17828.1|17831.33|17831.33|17828.1|17828.1|0
1605889550000|2020-11-20 16:25:50|17828.81|17828.81|17825.67|17825.67|17828.81|17828.81|17824.71|17824.71|0
1605889560000|2020-11-20 16:26:00|17826.08|17826.08|17825.82|17825.82|17826.34|17826.34|17825.82|17825.82|0
1605889570000|2020-11-20 16:26:10|17825.54|17825.54|17825.31|17825.31|17825.58|17825.58|17825.31|17825.31|0
1605889580000|2020-11-20 16:26:20|17822.48|17822.48|17819.66|17819.66|17822.48|17822.48|17819.66|17819.66|0
1605889590000|2020-11-20 16:26:30|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|17822.48|0
1605889600000|2020-11-20 16:26:40|17823.19|17823.19|17823.9|17823.9|17823.9|17823.9|17823.19|17823.19|0
1605889610000|2020-11-20 16:26:50|17823.19|17823.19|17819.46|17819.46|17823.9|17823.9|17819.46|17819.46|0
1605889620000|2020-11-20 16:27:00|17819.23|17819.23|17820.84|17820.84|17822.05|17822.05|17819.23|17819.23|0
1605889630000|2020-11-20 16:27:10|17821.06|17821.06|17817.79|17817.79|17821.06|17821.06|17817.79|17817.79|0
1605889640000|2020-11-20 16:27:20|17818.03|17818.03|17818.44|17818.44|17818.68|17818.68|17815.21|17815.21|0
1605889650000|2020-11-20 16:27:30|17818.03|17818.03|17818.28|17818.28|17818.28|17818.28|17818.03|17818.03|0
1605889660000|2020-11-20 16:27:40|17818.54|17818.54|17823.93|17823.93|17823.93|17823.93|17818.28|17818.28|0
1605889670000|2020-11-20 16:27:50|17821.1|17821.1|17822.02|17822.02|17822.02|17822.02|17821.1|17821.1|0
1605889680000|2020-11-20 16:28:00|17822.25|17822.25|17823.59|17823.59|17823.85|17823.85|17822.25|17822.25|0
1605889690000|2020-11-20 16:28:10|17826.41|17826.41|17826.91|17826.91|17827.75|17827.75|17826.36|17826.36|0
1605889700000|2020-11-20 16:28:20|17826.41|17826.41|17826.41|17826.41|17827.42|17827.42|17825.89|17825.89|0
1605889710000|2020-11-20 16:28:30|17827.32|17827.32|17825.41|17825.41|17828|17828|17824.9|17824.9|0
1605889720000|2020-11-20 16:28:40|17825.64|17825.64|17826.25|17826.25|17826.25|17826.25|17825.64|17825.64|0
1605889730000|2020-11-20 16:28:50|17826.36|17826.36|17827.29|17827.29|17827.52|17827.52|17826.36|17826.36|0
1605889740000|2020-11-20 16:29:00|17828|17828|17828.93|17828.93|17829.83|17829.83|17827|17827|0
1605889750000|2020-11-20 16:29:10|17829.34|17829.34|17826.39|17826.39|17832.18|17832.18|17825.94|17825.94|0
1605889760000|2020-11-20 16:29:20|17826.67|17826.67|17824.26|17824.26|17826.67|17826.67|17823.48|17823.48|0
1605889770000|2020-11-20 16:29:30|17824.67|17824.67|17822.99|17822.99|17824.67|17824.67|17818.5|17818.5|0
1605889780000|2020-11-20 16:29:40|17822.16|17822.16|17819.33|17819.33|17822.99|17822.99|17816.37|17816.37|0
1605889790000|2020-11-20 16:29:50|17818.87|17818.87|17817.09|17817.09|17818.87|17818.87|17809.24|17809.24|0
1606119300000|2020-11-23 08:15:00|17866.99|17866.99|17858.52|17858.52|17866.99|17866.99|17858.52|17858.52|0
1606119310000|2020-11-23 08:15:10|17858.75|17858.75|17859.69|17859.69|17859.69|17859.69|17858.31|17858.31|0
1606119320000|2020-11-23 08:15:20|17858.68|17858.68|17857.87|17857.87|17858.68|17858.68|17857.87|17857.87|0
1606119330000|2020-11-23 08:15:30|17857.59|17857.59|17855.17|17855.17|17857.59|17857.59|17853.96|17853.96|0
1606119340000|2020-11-23 08:15:40|17853.15|17853.15|17854.36|17854.36|17854.36|17854.36|17853.15|17853.15|0
1606119350000|2020-11-23 08:15:50|17854.06|17854.06|17854.36|17854.36|17854.36|17854.36|17851.03|17851.03|0
1606119360000|2020-11-23 08:16:00|17852.63|17852.63|17851.42|17851.42|17852.63|17852.63|17851.42|17851.42|0
1606119370000|2020-11-23 08:16:10|17850|17850|17850|17850|17851.42|17851.42|17850|17850|0
1606119380000|2020-11-23 08:16:20|17847.16|17847.16|17833.19|17833.19|17847.16|17847.16|17833.19|17833.19|0
1606119390000|2020-11-23 08:16:30|17832.48|17832.48|17833.69|17833.69|17833.69|17833.69|17832.48|17832.48|0
1606119400000|2020-11-23 08:16:40|17835.11|17835.11|17842.38|17842.38|17844.4|17844.4|17834.3|17834.3|0
1606119410000|2020-11-23 08:16:50|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|0
1606119420000|2020-11-23 08:17:00|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|17845.43|0
1606119430000|2020-11-23 08:17:10|17844.01|17844.01|17844.01|17844.01|17844.01|17844.01|17844.01|17844.01|0
1606119440000|2020-11-23 08:17:20|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|17843.3|0
1606119450000|2020-11-23 08:17:30|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|0
1606119460000|2020-11-23 08:17:40|17840.01|17840.01|17836.97|17836.97|17840.01|17840.01|17836.97|17836.97|0
1606119470000|2020-11-23 08:17:50|17834.83|17834.83|17836.9|17836.9|17836.9|17836.9|17834.07|17834.07|0
1606119480000|2020-11-23 08:18:00|17836.4|17836.4|17837.21|17837.21|17837.21|17837.21|17836.4|17836.4|0
1606119500000|2020-11-23 08:18:20|17840.04|17840.04|17840.04|17840.04|17840.04|17840.04|17840.04|17840.04|0
1606119510000|2020-11-23 08:18:30|17839.33|17839.33|17838.59|17838.59|17839.33|17839.33|17838.59|17838.59|0
1606119520000|2020-11-23 08:18:40|17839.11|17839.11|17832.79|17832.79|17839.11|17839.11|17832.79|17832.79|0
1606119530000|2020-11-23 08:18:50|17827.14|17827.14|17827.14|17827.14|17827.14|17827.14|17827.14|17827.14|0
1606119540000|2020-11-23 08:19:00|17826.62|17826.62|17826.62|17826.62|17826.62|17826.62|17826.62|17826.62|0
1606119550000|2020-11-23 08:19:10|17825.96|17825.96|17825.96|17825.96|17826.87|17826.87|17825.25|17825.25|0
1606119560000|2020-11-23 08:19:20|17817.03|17817.03|17821.36|17821.36|17821.36|17821.36|17817.03|17817.03|0
1606119570000|2020-11-23 08:19:30|17820.95|17820.95|17827.77|17827.77|17829.43|17829.43|17820.95|17820.95|0
1606119580000|2020-11-23 08:19:40|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|0
1606119590000|2020-11-23 08:19:50|17828.23|17828.23|17839.53|17839.53|17839.53|17839.53|17828.23|17828.23|0
1606119610000|2020-11-23 08:20:10|17842.35|17842.35|17839.78|17839.78|17842.35|17842.35|17839.53|17839.53|0
1606119620000|2020-11-23 08:20:20|17840.25|17840.25|17831.77|17831.77|17840.25|17840.25|17831.77|17831.77|0
1606119650000|2020-11-23 08:20:50|17832.58|17832.58|17833.39|17833.39|17833.39|17833.39|17832.58|17832.58|0
1606119660000|2020-11-23 08:21:00|17834.81|17834.81|17840.14|17840.14|17843.59|17843.59|17834.81|17834.81|0
1606119670000|2020-11-23 08:21:10|17838.01|17838.01|17836.7|17836.7|17838.01|17838.01|17836.7|17836.7|0
1606119680000|2020-11-23 08:21:20|17838.12|17838.12|17834.39|17834.39|17838.12|17838.12|17834.39|17834.39|0
1606119690000|2020-11-23 08:21:30|17837.22|17837.22|17834.39|17834.39|17837.22|17837.22|17834.39|17834.39|0
1606119700000|2020-11-23 08:21:40|17837.22|17837.22|17837.22|17837.22|17837.22|17837.22|17837.22|17837.22|0
1606119710000|2020-11-23 08:21:50|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1606119720000|2020-11-23 08:22:00|17844.44|17844.44|17847.71|17847.71|17847.71|17847.71|17844.44|17844.44|0
1606119730000|2020-11-23 08:22:10|17850.53|17850.53|17850.94|17850.94|17850.94|17850.94|17850.53|17850.53|0
1606119740000|2020-11-23 08:22:20|17853.76|17853.76|17853.76|17853.76|17853.76|17853.76|17853.76|17853.76|0
1606119750000|2020-11-23 08:22:30|17853.49|17853.49|17853.49|17853.49|17853.49|17853.49|17853.49|17853.49|0
1606119760000|2020-11-23 08:22:40|17859.14|17859.14|17859.14|17859.14|17859.14|17859.14|17859.14|17859.14|0
1606119770000|2020-11-23 08:22:50|17856.31|17856.31|17860.54|17860.54|17860.54|17860.54|17856.31|17856.31|0
1606119780000|2020-11-23 08:23:00|17861.75|17861.75|17856.79|17856.79|17864.02|17864.02|17856.79|17856.79|0
1606119790000|2020-11-23 08:23:10|17856.68|17856.68|17855.47|17855.47|17856.68|17856.68|17855.47|17855.47|0
1606119810000|2020-11-23 08:23:30|17855.7|17855.7|17856.61|17856.61|17856.61|17856.61|17855.7|17855.7|0
1606119820000|2020-11-23 08:23:40|17855.78|17855.78|17850.21|17850.21|17855.78|17855.78|17850.21|17850.21|0
1606119830000|2020-11-23 08:23:50|17849.8|17849.8|17846.78|17846.78|17849.8|17849.8|17846.78|17846.78|0
1606119840000|2020-11-23 08:24:00|17846.28|17846.28|17845.73|17845.73|17846.28|17846.28|17845.73|17845.73|0
1606119850000|2020-11-23 08:24:10|17842.91|17842.91|17837.26|17837.26|17842.91|17842.91|17837.26|17837.26|0
1606119860000|2020-11-23 08:24:20|17836.8|17836.8|17836.35|17836.35|17836.8|17836.8|17836.35|17836.35|0
1606119870000|2020-11-23 08:24:30|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|17835.3|0
1606119890000|2020-11-23 08:24:50|17835.05|17835.05|17835.05|17835.05|17835.05|17835.05|17835.05|17835.05|0
1606119900000|2020-11-23 08:25:00|17836.31|17836.31|17838.49|17838.49|17838.49|17838.49|17836.31|17836.31|0
1606119910000|2020-11-23 08:25:10|17838.6|17838.6|17838.87|17838.87|17838.87|17838.87|17838.6|17838.6|0
1606119920000|2020-11-23 08:25:20|17839.14|17839.14|17839.85|17839.85|17839.85|17839.85|17839.14|17839.14|0
1606119930000|2020-11-23 08:25:30|17840.56|17840.56|17840.34|17840.34|17841.27|17841.27|17840.34|17840.34|0
1606119940000|2020-11-23 08:25:40|17837.52|17837.52|17836.96|17836.96|17840.34|17840.34|17836.96|17836.96|0
1606119950000|2020-11-23 08:25:50|17836.56|17836.56|17837.92|17837.92|17837.92|17837.92|17836.56|17836.56|0
1606119960000|2020-11-23 08:26:00|17838.32|17838.32|17838.32|17838.32|17839.13|17839.13|17837.92|17837.92|0
1606119970000|2020-11-23 08:26:10|17837.51|17837.51|17836.15|17836.15|17837.97|17837.97|17836.15|17836.15|0
1606119990000|2020-11-23 08:26:30|17837.14|17837.14|17837.14|17837.14|17837.14|17837.14|17837.14|17837.14|0
1606120000000|2020-11-23 08:26:40|17837.39|17837.39|17837.65|17837.65|17837.65|17837.65|17837.39|17837.39|0
1606120010000|2020-11-23 08:26:50|17839.01|17839.01|17845.22|17845.22|17845.22|17845.22|17836.74|17836.74|0
1606120020000|2020-11-23 08:27:00|17845.48|17845.48|17845.05|17845.05|17845.48|17845.48|17844.65|17844.65|0
1606120030000|2020-11-23 08:27:10|17845.46|17845.46|17848.3|17848.3|17848.71|17848.71|17845.43|17845.43|0
1606120040000|2020-11-23 08:27:20|17848.71|17848.71|17839.25|17839.25|17848.71|17848.71|17839.25|17839.25|0
1606120060000|2020-11-23 08:27:40|17834.28|17834.28|17833.21|17833.21|17834.28|17834.28|17833.21|17833.21|0
1606120070000|2020-11-23 08:27:50|17830.39|17830.39|17829.68|17829.68|17830.39|17830.39|17829.68|17829.68|0
1606120090000|2020-11-23 08:28:10|17826.85|17826.85|17826.85|17826.85|17826.85|17826.85|17826.85|17826.85|0
1606120110000|2020-11-23 08:28:30|17827.07|17827.07|17827.07|17827.07|17827.07|17827.07|17827.07|17827.07|0
1606120120000|2020-11-23 08:28:40|17827.52|17827.52|17827.52|17827.52|17827.52|17827.52|17827.11|17827.11|0
1606120130000|2020-11-23 08:28:50|17827.92|17827.92|17826.18|17826.18|17829.02|17829.02|17826.18|17826.18|0
1606120140000|2020-11-23 08:29:00|17825.37|17825.37|17815.43|17815.43|17825.37|17825.37|17815.02|17815.02|0
1606120150000|2020-11-23 08:29:10|17814.96|17814.96|17812.95|17812.95|17816.43|17816.43|17812.8|17812.8|0
1606120160000|2020-11-23 08:29:20|17813.35|17813.35|17812.95|17812.95|17813.35|17813.35|17812.95|17812.95|0
1606120170000|2020-11-23 08:29:30|17813.35|17813.35|17813.35|17813.35|17813.35|17813.35|17810.53|17810.53|0
1606120180000|2020-11-23 08:29:40|17816.18|17816.18|17816.18|17816.18|17816.18|17816.18|17816.18|17816.18|0
1606120190000|2020-11-23 08:29:50|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|17816.64|0
1606120200000|2020-11-23 08:30:00|17819.06|17819.06|17825.21|17825.21|17825.61|17825.61|17819.06|17819.06|0
1606120210000|2020-11-23 08:30:10|17822.38|17822.38|17818.73|17818.73|17822.38|17822.38|17818.73|17818.73|0
1606120220000|2020-11-23 08:30:20|17824.79|17824.79|17825.04|17825.04|17825.04|17825.04|17824.79|17824.79|0
1606120240000|2020-11-23 08:30:40|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|17822.22|0
1606120260000|2020-11-23 08:31:00|17813.74|17813.74|17809.14|17809.14|17813.74|17813.74|17808.87|17808.87|0
1606120270000|2020-11-23 08:31:10|17810.56|17810.56|17811.01|17811.01|17811.01|17811.01|17810.56|17810.56|0
1606120310000|2020-11-23 08:31:50|17810.61|17810.61|17819.49|17819.49|17819.49|17819.49|17810.61|17810.61|0
1606120330000|2020-11-23 08:32:10|17818.75|17818.75|17817.94|17817.94|17818.75|17818.75|17817.94|17817.94|0
1606120340000|2020-11-23 08:32:20|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|0
1606120350000|2020-11-23 08:32:30|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|0
1606120360000|2020-11-23 08:32:40|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|17817.99|0
1606120370000|2020-11-23 08:32:50|17818.39|17818.39|17815.57|17815.57|17818.39|17818.39|17815.57|17815.57|0
1606120380000|2020-11-23 08:33:00|17818.39|17818.39|17817.18|17817.18|17818.39|17818.39|17817.18|17817.18|0
1606120390000|2020-11-23 08:33:10|17816.73|17816.73|17811.08|17811.08|17816.73|17816.73|17811.08|17811.08|0
1606120410000|2020-11-23 08:33:30|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|17812.7|0
1606120420000|2020-11-23 08:33:40|17812.2|17812.2|17811.37|17811.37|17812.2|17812.2|17811.37|17811.37|0
1606120430000|2020-11-23 08:33:50|17812.69|17812.69|17813.02|17813.02|17813.02|17813.02|17812.28|17812.28|0
1606120440000|2020-11-23 08:34:00|17811.6|17811.6|17810.49|17810.49|17811.6|17811.6|17810.49|17810.49|0
1606120450000|2020-11-23 08:34:10|17811.6|17811.6|17813.47|17813.47|17813.47|17813.47|17811.6|17811.6|0
1606120470000|2020-11-23 08:34:30|17812.95|17812.95|17812.95|17812.95|17812.95|17812.95|17812.95|17812.95|0
1606120480000|2020-11-23 08:34:40|17813.4|17813.4|17810.73|17810.73|17813.4|17813.4|17810.73|17810.73|0
1606120510000|2020-11-23 08:35:10|17802.25|17802.25|17805.52|17805.52|17805.52|17805.52|17801.54|17801.54|0
1606120540000|2020-11-23 08:35:40|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|0
1606120550000|2020-11-23 08:35:50|17801.34|17801.34|17804.16|17804.16|17804.16|17804.16|17801.34|17801.34|0
1606120560000|2020-11-23 08:36:00|17806.99|17806.99|17802.51|17802.51|17806.99|17806.99|17802.1|17802.1|0
1606120570000|2020-11-23 08:36:10|17802.91|17802.91|17803.32|17803.32|17808.97|17808.97|17802.91|17802.91|0
1606120580000|2020-11-23 08:36:20|17804.1|17804.1|17803.58|17803.58|17804.1|17804.1|17803.58|17803.58|0
1606120590000|2020-11-23 08:36:30|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|0
1606120600000|2020-11-23 08:36:40|17803.09|17803.09|17803.68|17803.68|17804.13|17804.13|17802.64|17802.64|0
1606120610000|2020-11-23 08:36:50|17804.14|17804.14|17803.44|17803.44|17804.14|17804.14|17803.44|17803.44|0
1606120620000|2020-11-23 08:37:00|17804.6|17804.6|17803.69|17803.69|17804.6|17804.6|17803.69|17803.69|0
1606120630000|2020-11-23 08:37:10|17809.34|17809.34|17809.74|17809.74|17809.74|17809.74|17809.34|17809.34|0
1606120650000|2020-11-23 08:37:30|17809.49|17809.49|17809.49|17809.49|17809.49|17809.49|17809.49|17809.49|0
1606120660000|2020-11-23 08:37:40|17809.23|17809.23|17810.53|17810.53|17810.53|17810.53|17809.23|17809.23|0
1606120670000|2020-11-23 08:37:50|17810.78|17810.78|17809.57|17809.57|17810.78|17810.78|17809.57|17809.57|0
1606120680000|2020-11-23 08:38:00|17812.39|17812.39|17814.76|17814.76|17814.76|17814.76|17812.39|17812.39|0
1606120690000|2020-11-23 08:38:10|17815.47|17815.47|17816.5|17816.5|17817.6|17817.6|17815.47|17815.47|0
1606120700000|2020-11-23 08:38:20|17816.9|17816.9|17816.65|17816.65|17816.9|17816.9|17816.65|17816.65|0
1606120710000|2020-11-23 08:38:30|17815.84|17815.84|17816.37|17816.37|17816.65|17816.65|17815.84|17815.84|0
1606120730000|2020-11-23 08:38:50|17816.6|17816.6|17815.45|17815.45|17816.6|17816.6|17815.45|17815.45|0
1606120740000|2020-11-23 08:39:00|17815.18|17815.18|17811.59|17811.59|17815.18|17815.18|17811.59|17811.59|0
1606120750000|2020-11-23 08:39:10|17811.87|17811.87|17812.38|17812.38|17812.38|17812.38|17811.87|17811.87|0
1606120760000|2020-11-23 08:39:20|17812.87|17812.87|17813.8|17813.8|17813.8|17813.8|17812.87|17812.87|0
1606120770000|2020-11-23 08:39:30|17815.51|17815.51|17818.59|17818.59|17818.59|17818.59|17815.51|17815.51|0
1606120780000|2020-11-23 08:39:40|17818.99|17818.99|17818.99|17818.99|17818.99|17818.99|17818.99|17818.99|0
1606120790000|2020-11-23 08:39:50|17818.76|17818.76|17820.56|17820.56|17820.56|17820.56|17818.76|17818.76|0
1606120800000|2020-11-23 08:40:00|17817.74|17817.74|17815.4|17815.4|17818.23|17818.23|17815.4|17815.4|0
1606120810000|2020-11-23 08:40:10|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|17814.59|0
1606120830000|2020-11-23 08:40:30|17817.42|17817.42|17818.32|17818.32|17818.32|17818.32|17817.42|17817.42|0
1606120860000|2020-11-23 08:41:00|17819.63|17819.63|17819.63|17819.63|17819.63|17819.63|17819.63|17819.63|0
1606120870000|2020-11-23 08:41:10|17816.81|17816.81|17817.62|17817.62|17817.62|17817.62|17816.81|17816.81|0
1606120890000|2020-11-23 08:41:30|17814.79|17814.79|17816.92|17816.92|17816.92|17816.92|17814.79|17814.79|0
1606120900000|2020-11-23 08:41:40|17817.63|17817.63|17822.59|17822.59|17822.59|17822.59|17817.63|17817.63|0
1606120920000|2020-11-23 08:42:00|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|17822.18|0
1606120930000|2020-11-23 08:42:10|17825.01|17825.01|17824.99|17824.99|17825.01|17825.01|17822.17|17822.17|0
1606120940000|2020-11-23 08:42:20|17824.3|17824.3|17825.45|17825.45|17825.45|17825.45|17824.07|17824.07|0
1606120950000|2020-11-23 08:42:30|17825.85|17825.85|17825.85|17825.85|17825.85|17825.85|17825.85|17825.85|0
1606120960000|2020-11-23 08:42:40|17825.45|17825.45|17825.04|17825.04|17825.45|17825.45|17825.04|17825.04|0
1606120970000|2020-11-23 08:42:50|17825.49|17825.49|17825.49|17825.49|17825.49|17825.49|17825.49|17825.49|0
1606120990000|2020-11-23 08:43:10|17824.07|17824.07|17825.49|17825.49|17825.49|17825.49|17824.07|17824.07|0
1606121000000|2020-11-23 08:43:20|17828.32|17828.32|17830.45|17830.45|17830.45|17830.45|17828.32|17828.32|0
1606121010000|2020-11-23 08:43:30|17831.87|17831.87|17832.58|17832.58|17832.58|17832.58|17831.87|17831.87|0
1606121030000|2020-11-23 08:43:50|17838.23|17838.23|17838.23|17838.23|17838.23|17838.23|17838.23|17838.23|0
1606121040000|2020-11-23 08:44:00|17837.77|17837.77|17836.8|17836.8|17837.77|17837.77|17833.84|17833.84|0
1606121060000|2020-11-23 08:44:20|17842.45|17842.45|17840.32|17840.32|17842.45|17842.45|17840.32|17840.32|0
1606121090000|2020-11-23 08:44:50|17839.92|17839.92|17839.92|17839.92|17839.92|17839.92|17839.92|17839.92|0
1606121100000|2020-11-23 08:45:00|17839.69|17839.69|17834.21|17834.21|17839.69|17839.69|17834.21|17834.21|0
1606121110000|2020-11-23 08:45:10|17833.93|17833.93|17831.38|17831.38|17834.21|17834.21|17831.38|17831.38|0
1606121130000|2020-11-23 08:45:30|17831.13|17831.13|17831.13|17831.13|17831.13|17831.13|17831.13|17831.13|0
1606121140000|2020-11-23 08:45:40|17828.3|17828.3|17828.3|17828.3|17828.3|17828.3|17828.3|17828.3|0
1606121150000|2020-11-23 08:45:50|17827.64|17827.64|17830.92|17830.92|17830.92|17830.92|17827.64|17827.64|0
1606121160000|2020-11-23 08:46:00|17825.27|17825.27|17824.99|17824.99|17825.27|17825.27|17824.99|17824.99|0
1606121170000|2020-11-23 08:46:10|17823.78|17823.78|17819.56|17819.56|17823.78|17823.78|17819.56|17819.56|0
1606121180000|2020-11-23 08:46:20|17819.04|17819.04|17817.48|17817.48|17819.04|17819.04|17816.68|17816.68|0
1606121190000|2020-11-23 08:46:30|17817.24|17817.24|17816.75|17816.75|17817.24|17817.24|17816.75|17816.75|0
1606121200000|2020-11-23 08:46:40|17817.28|17817.28|17817.51|17817.51|17817.51|17817.51|17817.28|17817.28|0
1606121210000|2020-11-23 08:46:50|17817.25|17817.25|17816.56|17816.56|17817.25|17817.25|17815.89|17815.89|0
1606121220000|2020-11-23 08:47:00|17817.6|17817.6|17817.6|17817.6|17820.43|17820.43|17817.6|17817.6|0
1606121230000|2020-11-23 08:47:10|17814.78|17814.78|17814.78|17814.78|17814.78|17814.78|17814.78|17814.78|0
1606121240000|2020-11-23 08:47:20|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|17814.67|0
1606121260000|2020-11-23 08:47:40|17814.2|17814.2|17814.2|17814.2|17814.2|17814.2|17814.2|17814.2|0
1606121270000|2020-11-23 08:47:50|17803.16|17803.16|17802.9|17802.9|17803.16|17803.16|17802.9|17802.9|0
1606121280000|2020-11-23 08:48:00|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|0
1606121300000|2020-11-23 08:48:20|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|17799.83|0
1606121310000|2020-11-23 08:48:30|17799.02|17799.02|17807.09|17807.09|17807.09|17807.09|17798.61|17798.61|0
1606121320000|2020-11-23 08:48:40|17805.87|17805.87|17805.87|17805.87|17805.87|17805.87|17805.87|17805.87|0
1606121330000|2020-11-23 08:48:50|17805.43|17805.43|17801.84|17801.84|17805.43|17805.43|17801.84|17801.84|0
1606121340000|2020-11-23 08:49:00|17801.58|17801.58|17800.27|17800.27|17801.58|17801.58|17800.27|17800.27|0
1606121370000|2020-11-23 08:49:30|17800.53|17800.53|17800.98|17800.98|17800.98|17800.98|17800.53|17800.53|0
1606121390000|2020-11-23 08:49:50|17806.63|17806.63|17806.63|17806.63|17806.63|17806.63|17806.63|17806.63|0
1606121400000|2020-11-23 08:50:00|17812.28|17812.28|17811.57|17811.57|17812.28|17812.28|17811.57|17811.57|0
1606121410000|2020-11-23 08:50:10|17812.48|17812.48|17812.48|17812.48|17812.48|17812.48|17812.48|17812.48|0
1606121420000|2020-11-23 08:50:20|17812.97|17812.97|17807.13|17807.13|17812.97|17812.97|17807.13|17807.13|0
1606121430000|2020-11-23 08:50:30|17806.22|17806.22|17805.48|17805.48|17806.22|17806.22|17805.48|17805.48|0
1606121440000|2020-11-23 08:50:40|17805.23|17805.23|17803.9|17803.9|17805.23|17805.23|17803.9|17803.9|0
1606121450000|2020-11-23 08:50:50|17804.31|17804.31|17799.94|17799.94|17804.31|17804.31|17799.94|17799.94|0
1606121460000|2020-11-23 08:51:00|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|0
1606121470000|2020-11-23 08:51:10|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|17799.94|0
1606121480000|2020-11-23 08:51:20|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|0
1606121490000|2020-11-23 08:51:30|17798.8|17798.8|17798.56|17798.56|17798.8|17798.8|17798.56|17798.56|0
1606121500000|2020-11-23 08:51:40|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|0
1606121550000|2020-11-23 08:52:30|17797.01|17797.01|17796.61|17796.61|17797.01|17797.01|17796.61|17796.61|0
1606121560000|2020-11-23 08:52:40|17797.01|17797.01|17797.42|17797.42|17797.42|17797.42|17797.01|17797.01|0
1606121570000|2020-11-23 08:52:50|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|17799.67|0
1606121580000|2020-11-23 08:53:00|17800.48|17800.48|17799.92|17799.92|17800.73|17800.73|17799.92|17799.92|0
1606121590000|2020-11-23 08:53:10|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|0
1606121600000|2020-11-23 08:53:20|17797.5|17797.5|17800.33|17800.33|17800.33|17800.33|17797.5|17797.5|0
1606121610000|2020-11-23 08:53:30|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|0
1606121630000|2020-11-23 08:53:50|17803.41|17803.41|17803.66|17803.66|17803.92|17803.92|17803.41|17803.41|0
1606121640000|2020-11-23 08:54:00|17802.95|17802.95|17803.74|17803.74|17804|17804|17802.95|17802.95|0
1606121660000|2020-11-23 08:54:20|17800.92|17800.92|17797.82|17797.82|17800.92|17800.92|17797.82|17797.82|0
1606121670000|2020-11-23 08:54:30|17796.4|17796.4|17799.09|17799.09|17799.34|17799.34|17794.5|17794.5|0
1606121680000|2020-11-23 08:54:40|17799.34|17799.34|17801.29|17801.29|17801.29|17801.29|17799.15|17799.15|0
1606121690000|2020-11-23 08:54:50|17801.74|17801.74|17802.45|17802.45|17803.87|17803.87|17801.74|17801.74|0
1606121700000|2020-11-23 08:55:00|17803.36|17803.36|17802.65|17802.65|17803.36|17803.36|17802.65|17802.65|0
1606121710000|2020-11-23 08:55:10|17802.92|17802.92|17804.44|17804.44|17804.44|17804.44|17802.92|17802.92|0
1606121730000|2020-11-23 08:55:30|17805.65|17805.65|17805.65|17805.65|17805.65|17805.65|17805.65|17805.65|0
1606121740000|2020-11-23 08:55:40|17805.38|17805.38|17805.38|17805.38|17805.38|17805.38|17805.38|17805.38|0
1606121750000|2020-11-23 08:55:50|17803.96|17803.96|17806.78|17806.78|17806.78|17806.78|17803.96|17803.96|0
1606121760000|2020-11-23 08:56:00|17803.96|17803.96|17803.73|17803.73|17803.96|17803.96|17803.73|17803.73|0
1606121770000|2020-11-23 08:56:10|17804.18|17804.18|17804.18|17804.18|17804.18|17804.18|17804.18|17804.18|0
1606121780000|2020-11-23 08:56:20|17803.69|17803.69|17803.23|17803.23|17803.69|17803.69|17803.23|17803.23|0
1606121800000|2020-11-23 08:56:40|17802.68|17802.68|17801.95|17801.95|17802.68|17802.68|17801.82|17801.82|0
1606121830000|2020-11-23 08:57:10|17804.78|17804.78|17804.78|17804.78|17804.78|17804.78|17804.78|17804.78|0
1606121840000|2020-11-23 08:57:20|17807.6|17807.6|17809.13|17809.13|17809.84|17809.84|17807.6|17807.6|0
1606121850000|2020-11-23 08:57:30|17810.55|17810.55|17811.82|17811.82|17811.82|17811.82|17810.55|17810.55|0
1606121880000|2020-11-23 08:58:00|17806.17|17806.17|17806.72|17806.72|17806.72|17806.72|17806.17|17806.17|0
1606121890000|2020-11-23 08:58:10|17809.55|17809.55|17808.83|17808.83|17809.55|17809.55|17808.83|17808.83|0
1606121900000|2020-11-23 08:58:20|17809.55|17809.55|17810.26|17810.26|17810.26|17810.26|17809.55|17809.55|0
1606121910000|2020-11-23 08:58:30|17809.55|17809.55|17812.08|17812.08|17813.51|17813.51|17808.83|17808.83|0
1606121920000|2020-11-23 08:58:40|17810.66|17810.66|17811.37|17811.37|17811.37|17811.37|17810.66|17810.66|0
1606121930000|2020-11-23 08:58:50|17810.56|17810.56|17810.97|17810.97|17810.97|17810.97|17810.56|17810.56|0
1606121940000|2020-11-23 08:59:00|17812.18|17812.18|17817.33|17817.33|17817.33|17817.33|17812.18|17812.18|0
1606121950000|2020-11-23 08:59:10|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|17817.02|0
1606121960000|2020-11-23 08:59:20|17817.8|17817.8|17820.63|17820.63|17820.63|17820.63|17817.8|17817.8|0
1606121970000|2020-11-23 08:59:30|17821.84|17821.84|17828.19|17828.19|17828.19|17828.19|17821.84|17821.84|0
1606121980000|2020-11-23 08:59:40|17828.31|17828.31|17829.02|17829.02|17829.02|17829.02|17828.31|17828.31|0
1606121990000|2020-11-23 08:59:50|17829.83|17829.83|17829.83|17829.83|17829.83|17829.83|17829.83|17829.83|0
1606122000000|2020-11-23 09:00:00|17830.87|17830.87|17833.63|17833.63|17834.03|17834.03|17830.87|17830.87|0
1606122020000|2020-11-23 09:00:20|17833.86|17833.86|17839.91|17839.91|17839.91|17839.91|17833.86|17833.86|0
1606122040000|2020-11-23 09:00:40|17834.26|17834.26|17834.26|17834.26|17834.26|17834.26|17834.26|17834.26|0
1606122050000|2020-11-23 09:00:50|17831.44|17831.44|17827.48|17827.48|17831.44|17831.44|17827.08|17827.08|0
1606122060000|2020-11-23 09:01:00|17827.08|17827.08|17821.03|17821.03|17827.48|17827.48|17820.12|17820.12|0
1606122070000|2020-11-23 09:01:10|17821.48|17821.48|17821.48|17821.48|17821.48|17821.48|17821.48|17821.48|0
1606122080000|2020-11-23 09:01:20|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|17821.25|0
1606122090000|2020-11-23 09:01:30|17822.03|17822.03|17822.65|17822.65|17822.65|17822.65|17821.2|17821.2|0
1606122100000|2020-11-23 09:01:40|17823.56|17823.56|17823.97|17823.97|17823.97|17823.97|17823.56|17823.56|0
1606122110000|2020-11-23 09:01:50|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|17826.79|0
1606122140000|2020-11-23 09:02:20|17827.28|17827.28|17827.28|17827.28|17827.28|17827.28|17827.28|17827.28|0
1606122150000|2020-11-23 09:02:30|17827.54|17827.54|17828.24|17828.24|17828.24|17828.24|17827.54|17827.54|0
1606122170000|2020-11-23 09:02:50|17828.95|17828.95|17831.89|17831.89|17831.89|17831.89|17828.95|17828.95|0
1606122180000|2020-11-23 09:03:00|17833.31|17833.31|17835.38|17835.38|17835.38|17835.38|17833.31|17833.31|0
1606122190000|2020-11-23 09:03:10|17834.88|17834.88|17833.44|17833.44|17834.88|17834.88|17833.44|17833.44|0
1606122200000|2020-11-23 09:03:20|17834.8|17834.8|17834.8|17834.8|17834.8|17834.8|17834.8|17834.8|0
1606122210000|2020-11-23 09:03:30|17835.51|17835.51|17838.09|17838.09|17840.46|17840.46|17835.51|17835.51|0
1606122220000|2020-11-23 09:03:40|17838.5|17838.5|17837.74|17837.74|17838.5|17838.5|17834.96|17834.96|0
1606122230000|2020-11-23 09:03:50|17837.34|17837.34|17837.34|17837.34|17837.34|17837.34|17836.63|17836.63|0
1606122240000|2020-11-23 09:04:00|17837.85|17837.85|17835.72|17835.72|17837.85|17837.85|17835.72|17835.72|0
1606122250000|2020-11-23 09:04:10|17836.24|17836.24|17836.24|17836.24|17836.24|17836.24|17836.24|17836.24|0
1606122260000|2020-11-23 09:04:20|17839.06|17839.06|17839.06|17839.06|17839.06|17839.06|17839.06|17839.06|0
1606122270000|2020-11-23 09:04:30|17837.95|17837.95|17837.95|17837.95|17837.95|17837.95|17837.95|17837.95|0
1606122280000|2020-11-23 09:04:40|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|17838.47|0
1606122290000|2020-11-23 09:04:50|17838.88|17838.88|17836.31|17836.31|17839.14|17839.14|17836.31|17836.31|0
1606122300000|2020-11-23 09:05:00|17839.14|17839.14|17838.58|17838.58|17839.8|17839.8|17838.58|17838.58|0
1606122320000|2020-11-23 09:05:20|17838.12|17838.12|17837.02|17837.02|17838.12|17838.12|17837.02|17837.02|0
1606122330000|2020-11-23 09:05:30|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1606122350000|2020-11-23 09:05:50|17839.59|17839.59|17845.24|17845.24|17845.24|17845.24|17839.59|17839.59|0
1606122360000|2020-11-23 09:06:00|17846.02|17846.02|17843.61|17843.61|17846.02|17846.02|17843.61|17843.61|0
1606122370000|2020-11-23 09:06:10|17842.45|17842.45|17841.74|17841.74|17842.45|17842.45|17841.74|17841.74|0
1606122380000|2020-11-23 09:06:20|17841.98|17841.98|17839.99|17839.99|17841.98|17841.98|17839.99|17839.99|0
1606122390000|2020-11-23 09:06:30|17840.9|17840.9|17840.9|17840.9|17840.9|17840.9|17840.9|17840.9|0
1606122400000|2020-11-23 09:06:40|17840.64|17840.64|17844.91|17844.91|17844.91|17844.91|17840.64|17840.64|0
1606122410000|2020-11-23 09:06:50|17845.62|17845.62|17845.73|17845.73|17845.73|17845.73|17845.62|17845.62|0
1606122420000|2020-11-23 09:07:00|17846.13|17846.13|17846.13|17846.13|17846.94|17846.94|17846.13|17846.13|0
1606122450000|2020-11-23 09:07:30|17848.96|17848.96|17853.73|17853.73|17853.73|17853.73|17848.96|17848.96|0
1606122470000|2020-11-23 09:07:50|17854.24|17854.24|17855.22|17855.22|17855.22|17855.22|17854.24|17854.24|0
1606122490000|2020-11-23 09:08:10|17855.62|17855.62|17857.24|17857.24|17857.24|17857.24|17855.62|17855.62|0
1606122500000|2020-11-23 09:08:20|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|0
1606122510000|2020-11-23 09:08:30|17859.32|17859.32|17860.67|17860.67|17860.67|17860.67|17859.32|17859.32|0
1606122520000|2020-11-23 09:08:40|17861.39|17861.39|17863.2|17863.2|17863.2|17863.2|17861.39|17861.39|0
1606122530000|2020-11-23 09:08:50|17864.82|17864.82|17870.76|17870.76|17870.76|17870.76|17864.82|17864.82|0
1606122540000|2020-11-23 09:09:00|17871.45|17871.45|17871.45|17871.45|17871.45|17871.45|17871.45|17871.45|0
1606122550000|2020-11-23 09:09:10|17871.68|17871.68|17873.77|17873.77|17873.77|17873.77|17871.68|17871.68|0
1606122560000|2020-11-23 09:09:20|17873.06|17873.06|17873.06|17873.06|17873.77|17873.77|17873.06|17873.06|0
1606122570000|2020-11-23 09:09:30|17874.48|17874.48|17875.19|17875.19|17875.19|17875.19|17874.48|17874.48|0
1606122580000|2020-11-23 09:09:40|17875.9|17875.9|17875.19|17875.19|17875.9|17875.9|17874.48|17874.48|0
1606122590000|2020-11-23 09:09:50|17880.84|17880.84|17880.84|17880.84|17880.84|17880.84|17880.13|17880.13|0
1606122600000|2020-11-23 09:10:00|17882.46|17882.46|17882.87|17882.87|17882.87|17882.87|17882.46|17882.46|0
1606122610000|2020-11-23 09:10:10|17882.16|17882.16|17883.27|17883.27|17883.27|17883.27|17882.16|17882.16|0
1606122620000|2020-11-23 09:10:20|17883.68|17883.68|17886.67|17886.67|17886.67|17886.67|17883.68|17883.68|0
1606122630000|2020-11-23 09:10:30|17883.83|17883.83|17881.6|17881.6|17883.83|17883.83|17881.6|17881.6|0
1606122640000|2020-11-23 09:10:40|17882.41|17882.41|17885.9|17885.9|17885.9|17885.9|17882.41|17882.41|0
1606122660000|2020-11-23 09:11:00|17886.61|17886.61|17886.2|17886.2|17886.61|17886.61|17886.2|17886.2|0
1606122680000|2020-11-23 09:11:20|17884.39|17884.39|17876.13|17876.13|17884.39|17884.39|17875.73|17875.73|0
1606122700000|2020-11-23 09:11:40|17876.54|17876.54|17877.25|17877.25|17877.25|17877.25|17876.54|17876.54|0
1606122710000|2020-11-23 09:11:50|17874.42|17874.42|17874.52|17874.52|17875.33|17875.33|17874.42|17874.42|0
1606122720000|2020-11-23 09:12:00|17875.23|17875.23|17875.69|17875.69|17875.69|17875.69|17875.23|17875.23|0
1606122730000|2020-11-23 09:12:10|17875.92|17875.92|17876.75|17876.75|17876.75|17876.75|17875.92|17875.92|0
1606122740000|2020-11-23 09:12:20|17879|17879|17879|17879|17879|17879|17879|17879|0
1606122750000|2020-11-23 09:12:30|17880.43|17880.43|17880.43|17880.43|17880.43|17880.43|17880.43|17880.43|0
1606122770000|2020-11-23 09:12:50|17880.7|17880.7|17880.7|17880.7|17880.7|17880.7|17880.7|17880.7|0
1606122790000|2020-11-23 09:13:10|17878.79|17878.79|17879.34|17879.34|17879.34|17879.34|17878.79|17878.79|0
1606122810000|2020-11-23 09:13:30|17880.25|17880.25|17883.78|17883.78|17884.49|17884.49|17880.25|17880.25|0
1606122820000|2020-11-23 09:13:40|17884.48|17884.48|17885.31|17885.31|17885.31|17885.31|17884.48|17884.48|0
1606122830000|2020-11-23 09:13:50|17885.54|17885.54|17885.54|17885.54|17885.54|17885.54|17885.54|17885.54|0
1606122840000|2020-11-23 09:14:00|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|17885.2|0
1606122850000|2020-11-23 09:14:10|17885.67|17885.67|17887.48|17887.48|17887.48|17887.48|17885.67|17885.67|0
1606122870000|2020-11-23 09:14:30|17886.06|17886.06|17886.06|17886.06|17886.06|17886.06|17886.06|17886.06|0
1606122880000|2020-11-23 09:14:40|17886.55|17886.55|17887.36|17887.36|17887.77|17887.77|17886.55|17886.55|0
1606122890000|2020-11-23 09:14:50|17886.55|17886.55|17886.77|17886.77|17886.77|17886.77|17886.55|17886.55|0
1606122910000|2020-11-23 09:15:10|17887|17887|17887|17887|17887|17887|17887|17887|0
1606122940000|2020-11-23 09:15:40|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|0
1606122950000|2020-11-23 09:15:50|17885.05|17885.05|17885.05|17885.05|17885.05|17885.05|17885.05|17885.05|0
1606122960000|2020-11-23 09:16:00|17885.88|17885.88|17885.17|17885.17|17885.88|17885.88|17885.17|17885.17|0
1606122980000|2020-11-23 09:16:20|17884.91|17884.91|17885.16|17885.16|17885.43|17885.43|17884.88|17884.88|0
1606122990000|2020-11-23 09:16:30|17884.75|17884.75|17880.96|17880.96|17884.75|17884.75|17879.1|17879.1|0
1606123010000|2020-11-23 09:16:50|17881.36|17881.36|17881.36|17881.36|17881.36|17881.36|17881.36|17881.36|0
1606123020000|2020-11-23 09:17:00|17880.81|17880.81|17881.36|17881.36|17881.36|17881.36|17880.81|17880.81|0
1606123030000|2020-11-23 09:17:10|17881.11|17881.11|17878.72|17878.72|17881.11|17881.11|17878.72|17878.72|0
1606123040000|2020-11-23 09:17:20|17878.23|17878.23|17878.23|17878.23|17878.23|17878.23|17878.23|17878.23|0
1606123050000|2020-11-23 09:17:30|17880.46|17880.46|17882.13|17882.13|17882.13|17882.13|17880.46|17880.46|0
1606123070000|2020-11-23 09:17:50|17881.42|17881.42|17878.6|17878.6|17881.42|17881.42|17878.6|17878.6|0
1606123090000|2020-11-23 09:18:10|17881.42|17881.42|17881.42|17881.42|17881.42|17881.42|17881.42|17881.42|0
1606123100000|2020-11-23 09:18:20|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|0
1606123110000|2020-11-23 09:18:30|17881.42|17881.42|17881.42|17881.42|17881.42|17881.42|17881.42|17881.42|0
1606123120000|2020-11-23 09:18:40|17881.83|17881.83|17881.83|17881.83|17883.04|17883.04|17881.83|17881.83|0
1606123130000|2020-11-23 09:18:50|17881.57|17881.57|17881.57|17881.57|17881.57|17881.57|17881.57|17881.57|0
1606123150000|2020-11-23 09:19:10|17881.31|17881.31|17875.81|17875.81|17881.31|17881.31|17875.81|17875.81|0
1606123160000|2020-11-23 09:19:20|17876.62|17876.62|17877.02|17877.02|17877.02|17877.02|17875.81|17875.81|0
1606123170000|2020-11-23 09:19:30|17877.81|17877.81|17877.81|17877.81|17877.81|17877.81|17877.81|17877.81|0
1606123180000|2020-11-23 09:19:40|17877.35|17877.35|17877.35|17877.35|17877.35|17877.35|17877.35|17877.35|0
1606123190000|2020-11-23 09:19:50|17876.51|17876.51|17876.92|17876.92|17876.92|17876.92|17876.51|17876.51|0
1606123200000|2020-11-23 09:20:00|17877.17|17877.17|17877.17|17877.17|17877.17|17877.17|17877.17|17877.17|0
1606123210000|2020-11-23 09:20:10|17879.99|17879.99|17882.82|17882.82|17882.82|17882.82|17879.99|17879.99|0
1606123230000|2020-11-23 09:20:30|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|0
1606123250000|2020-11-23 09:20:50|17883.77|17883.77|17884.74|17884.74|17885.45|17885.45|17883.77|17883.77|0
1606123260000|2020-11-23 09:21:00|17881.91|17881.91|17881.91|17881.91|17881.91|17881.91|17881.91|17881.91|0
1606123270000|2020-11-23 09:21:10|17884.74|17884.74|17884.74|17884.74|17884.74|17884.74|17884.74|17884.74|0
1606123290000|2020-11-23 09:21:30|17885.45|17885.45|17887.93|17887.93|17887.93|17887.93|17884.74|17884.74|0
1606123310000|2020-11-23 09:21:50|17887.22|17887.22|17890.04|17890.04|17890.04|17890.04|17887.22|17887.22|0
1606123320000|2020-11-23 09:22:00|17890.29|17890.29|17890.29|17890.29|17890.29|17890.29|17890.29|17890.29|0
1606123360000|2020-11-23 09:22:40|17890.04|17890.04|17890.53|17890.53|17890.53|17890.53|17889.79|17889.79|0
1606123380000|2020-11-23 09:23:00|17890.27|17890.27|17887.45|17887.45|17890.27|17890.27|17887.45|17887.45|0
1606123440000|2020-11-23 09:24:00|17886.74|17886.74|17884.69|17884.69|17886.74|17886.74|17884.69|17884.69|0
1606123450000|2020-11-23 09:24:10|17884.46|17884.46|17884|17884|17884.46|17884.46|17884|17884|0
1606123460000|2020-11-23 09:24:20|17883.29|17883.29|17883.53|17883.53|17883.53|17883.53|17883.29|17883.29|0
1606123470000|2020-11-23 09:24:30|17883.94|17883.94|17884.43|17884.43|17884.43|17884.43|17883.94|17883.94|0
1606123480000|2020-11-23 09:24:40|17885.34|17885.34|17885.34|17885.34|17885.34|17885.34|17885.34|17885.34|0
1606123500000|2020-11-23 09:25:00|17882.51|17882.51|17882.51|17882.51|17882.51|17882.51|17882.51|17882.51|0
1606123510000|2020-11-23 09:25:10|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|0
1606123530000|2020-11-23 09:25:30|17883.68|17883.68|17883.4|17883.4|17883.95|17883.95|17883.4|17883.4|0
1606123560000|2020-11-23 09:26:00|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|0
1606123580000|2020-11-23 09:26:20|17882.26|17882.26|17882.26|17882.26|17882.26|17882.26|17882.26|17882.26|0
1606123590000|2020-11-23 09:26:30|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|0
1606123620000|2020-11-23 09:27:00|17880.85|17880.85|17882.87|17882.87|17882.87|17882.87|17880.85|17880.85|0
1606123630000|2020-11-23 09:27:10|17880.85|17880.85|17881.31|17881.31|17881.31|17881.31|17880.85|17880.85|0
1606123660000|2020-11-23 09:27:40|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|0
1606123680000|2020-11-23 09:28:00|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|17883.7|0
1606123700000|2020-11-23 09:28:20|17883.81|17883.81|17884.36|17884.36|17884.36|17884.36|17883.81|17883.81|0
1606123710000|2020-11-23 09:28:30|17887.19|17887.19|17878.71|17878.71|17887.19|17887.19|17878.71|17878.71|0
1606123720000|2020-11-23 09:28:40|17879.17|17879.17|17880.08|17880.08|17880.08|17880.08|17879.17|17879.17|0
1606123730000|2020-11-23 09:28:50|17877.25|17877.25|17874.43|17874.43|17877.25|17877.25|17874.43|17874.43|0
1606123740000|2020-11-23 09:29:00|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|0
1606123750000|2020-11-23 09:29:10|17874.95|17874.95|17874.55|17874.55|17874.95|17874.95|17874.55|17874.55|0
1606123760000|2020-11-23 09:29:20|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|0
1606123770000|2020-11-23 09:29:30|17874.14|17874.14|17874.55|17874.55|17874.55|17874.55|17874.14|17874.14|0
1606123790000|2020-11-23 09:29:50|17874.27|17874.27|17873.72|17873.72|17874.27|17874.27|17873.72|17873.72|0
1606123800000|2020-11-23 09:30:00|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|0
1606123810000|2020-11-23 09:30:10|17868.78|17868.78|17868.07|17868.07|17868.78|17868.78|17868.07|17868.07|0
1606123820000|2020-11-23 09:30:20|17868.78|17868.78|17868.55|17868.55|17868.78|17868.78|17868.55|17868.55|0
1606123830000|2020-11-23 09:30:30|17867.84|17867.84|17868.55|17868.55|17868.55|17868.55|17867.84|17867.84|0
1606123840000|2020-11-23 09:30:40|17868.14|17868.14|17864.85|17864.85|17868.14|17868.14|17861.57|17861.57|0
1606123850000|2020-11-23 09:30:50|17864.6|17864.6|17864.36|17864.36|17864.6|17864.6|17864.36|17864.36|0
1606123870000|2020-11-23 09:31:10|17863.45|17863.45|17859.2|17859.2|17863.45|17863.45|17859.2|17859.2|0
1606123880000|2020-11-23 09:31:20|17860.1|17860.1|17854|17854|17860.1|17860.1|17854|17854|0
1606123890000|2020-11-23 09:31:30|17851.18|17851.18|17851.18|17851.18|17851.18|17851.18|17851.18|17851.18|0
1606123900000|2020-11-23 09:31:40|17850.9|17850.9|17851.45|17851.45|17851.45|17851.45|17850.74|17850.74|0
1606123910000|2020-11-23 09:31:50|17851.86|17851.86|17852.38|17852.38|17852.9|17852.9|17851.86|17851.86|0
1606123920000|2020-11-23 09:32:00|17851.67|17851.67|17851.67|17851.67|17851.67|17851.67|17851.67|17851.67|0
1606123930000|2020-11-23 09:32:10|17851.12|17851.12|17851.12|17851.12|17851.12|17851.12|17851.12|17851.12|0
1606123950000|2020-11-23 09:32:30|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|0
1606123960000|2020-11-23 09:32:40|17845.99|17845.99|17845.99|17845.99|17845.99|17845.99|17845.99|17845.99|0
1606123970000|2020-11-23 09:32:50|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|0
1606123980000|2020-11-23 09:33:00|17843.69|17843.69|17843.69|17843.69|17843.69|17843.69|17843.69|17843.69|0
1606123990000|2020-11-23 09:33:10|17840.86|17840.86|17837.78|17837.78|17840.86|17840.86|17837.78|17837.78|0
1606124000000|2020-11-23 09:33:20|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|0
1606124010000|2020-11-23 09:33:30|17835.96|17835.96|17834.53|17834.53|17835.96|17835.96|17834.53|17834.53|0
1606124020000|2020-11-23 09:33:40|17834.27|17834.27|17831.52|17831.52|17834.8|17834.8|17831.52|17831.52|0
1606124030000|2020-11-23 09:33:50|17831.26|17831.26|17828.69|17828.69|17831.26|17831.26|17828.44|17828.44|0
1606124040000|2020-11-23 09:34:00|17825.87|17825.87|17825.87|17825.87|17825.87|17825.87|17825.87|17825.87|0
1606124060000|2020-11-23 09:34:20|17826.32|17826.32|17825.58|17825.58|17826.32|17826.32|17825.58|17825.58|0
1606124070000|2020-11-23 09:34:30|17828.41|17828.41|17825.58|17825.58|17828.41|17828.41|17825.58|17825.58|0
1606124100000|2020-11-23 09:35:00|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|17825.33|0
1606124110000|2020-11-23 09:35:10|17825.82|17825.82|17825.82|17825.82|17825.82|17825.82|17825.82|17825.82|0
1606124120000|2020-11-23 09:35:20|17827.18|17827.18|17827.18|17827.18|17827.18|17827.18|17827.18|17827.18|0
1606124130000|2020-11-23 09:35:30|17826.69|17826.69|17825.52|17825.52|17826.69|17826.69|17825.52|17825.52|0
1606124140000|2020-11-23 09:35:40|17826.23|17826.23|17829.07|17829.07|17829.07|17829.07|17826.23|17826.23|0
1606124160000|2020-11-23 09:36:00|17829.56|17829.56|17830.37|17830.37|17830.37|17830.37|17829.56|17829.56|0
1606124180000|2020-11-23 09:36:20|17829.11|17829.11|17823.46|17823.46|17829.11|17829.11|17823.46|17823.46|0
1606124200000|2020-11-23 09:36:40|17825.81|17825.81|17822.98|17822.98|17826.07|17826.07|17822.98|17822.98|0
1606124210000|2020-11-23 09:36:50|17822.01|17822.01|17825.26|17825.26|17825.26|17825.26|17821.49|17821.49|0
1606124220000|2020-11-23 09:37:00|17825.52|17825.52|17825.52|17825.52|17825.52|17825.52|17825.52|17825.52|0
1606124250000|2020-11-23 09:37:30|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|17822.7|0
1606124260000|2020-11-23 09:37:40|17822.44|17822.44|17821.4|17821.4|17822.44|17822.44|17821.4|17821.4|0
1606124270000|2020-11-23 09:37:50|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|0
1606124290000|2020-11-23 09:38:10|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|0
1606124310000|2020-11-23 09:38:30|17820.9|17820.9|17821.42|17821.42|17821.42|17821.42|17820.9|17820.9|0
1606124330000|2020-11-23 09:38:50|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|17821.17|0
1606124360000|2020-11-23 09:39:20|17818.34|17818.34|17818.1|17818.1|17818.34|17818.34|17818.1|17818.1|0
1606124370000|2020-11-23 09:39:30|17817.39|17817.39|17817.39|17817.39|17817.39|17817.39|17817.39|17817.39|0
1606124380000|2020-11-23 09:39:40|17818.17|17818.17|17815.35|17815.35|17818.17|17818.17|17815.35|17815.35|0
1606124400000|2020-11-23 09:40:00|17815.87|17815.87|17811.67|17811.67|17815.87|17815.87|17811.67|17811.67|0
1606124410000|2020-11-23 09:40:10|17810.84|17810.84|17807.34|17807.34|17810.84|17810.84|17804.51|17804.51|0
1606124420000|2020-11-23 09:40:20|17807.79|17807.79|17807.79|17807.79|17807.79|17807.79|17807.79|17807.79|0
1606124430000|2020-11-23 09:40:30|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|17807.27|0
1606124440000|2020-11-23 09:40:40|17807.02|17807.02|17807.02|17807.02|17807.02|17807.02|17807.02|17807.02|0
1606124450000|2020-11-23 09:40:50|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|0
1606124470000|2020-11-23 09:41:10|17803.94|17803.94|17803.22|17803.22|17803.94|17803.94|17803.22|17803.22|0
1606124480000|2020-11-23 09:41:20|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|0
1606124490000|2020-11-23 09:41:30|17803.27|17803.27|17803.27|17803.27|17803.27|17803.27|17803.27|17803.27|0
1606124500000|2020-11-23 09:41:40|17802.56|17802.56|17807.95|17807.95|17808.21|17808.21|17802.56|17802.56|0
1606124510000|2020-11-23 09:41:50|17807.69|17807.69|17807.69|17807.69|17807.69|17807.69|17807.69|17807.69|0
1606124520000|2020-11-23 09:42:00|17804.87|17804.87|17803.95|17803.95|17805.22|17805.22|17803.72|17803.72|0
1606124530000|2020-11-23 09:42:10|17804.86|17804.86|17808.9|17808.9|17808.9|17808.9|17804.86|17804.86|0
1606124540000|2020-11-23 09:42:20|17811.72|17811.72|17811.69|17811.69|17812.8|17812.8|17811.69|17811.69|0
1606124550000|2020-11-23 09:42:30|17811.95|17811.95|17811.95|17811.95|17811.95|17811.95|17811.95|17811.95|0
1606124560000|2020-11-23 09:42:40|17811.54|17811.54|17811.95|17811.95|17811.95|17811.95|17811.54|17811.54|0
1606124570000|2020-11-23 09:42:50|17812.35|17812.35|17818|17818|17818|17818|17812.35|17812.35|0
1606124580000|2020-11-23 09:43:00|17815.18|17815.18|17810.99|17810.99|17815.18|17815.18|17810.99|17810.99|0
1606124590000|2020-11-23 09:43:10|17811.39|17811.39|17810.32|17810.32|17811.39|17811.39|17810.32|17810.32|0
1606124600000|2020-11-23 09:43:20|17807.5|17807.5|17806.45|17806.45|17807.5|17807.5|17806.45|17806.45|0
1606124610000|2020-11-23 09:43:30|17803.63|17803.63|17802.01|17802.01|17803.63|17803.63|17802.01|17802.01|0
1606124630000|2020-11-23 09:43:50|17799.19|17799.19|17799.19|17799.19|17799.19|17799.19|17799.19|17799.19|0
1606124650000|2020-11-23 09:44:10|17802.01|17802.01|17804.84|17804.84|17804.84|17804.84|17802.01|17802.01|0
1606124660000|2020-11-23 09:44:20|17805.55|17805.55|17810.5|17810.5|17810.5|17810.5|17805.55|17805.55|0
1606124670000|2020-11-23 09:44:30|17811.21|17811.21|17810.4|17810.4|17811.21|17811.21|17810.4|17810.4|0
1606124690000|2020-11-23 09:44:50|17809.91|17809.91|17810.32|17810.32|17810.32|17810.32|17809.91|17809.91|0
1606124700000|2020-11-23 09:45:00|17810.87|17810.87|17810.95|17810.95|17810.95|17810.95|17810.32|17810.32|0
1606124710000|2020-11-23 09:45:10|17816.6|17816.6|17816.6|17816.6|17816.6|17816.6|17816.6|17816.6|0
1606124740000|2020-11-23 09:45:40|17817.77|17817.77|17818.03|17818.03|17818.03|17818.03|17817.77|17817.77|0
1606124750000|2020-11-23 09:45:50|17818.48|17818.48|17815.66|17815.66|17818.48|17818.48|17815.66|17815.66|0
1606124760000|2020-11-23 09:46:00|17816.39|17816.39|17813.82|17813.82|17816.39|17816.39|17813.56|17813.56|0
1606124770000|2020-11-23 09:46:10|17810.99|17810.99|17810.12|17810.12|17810.99|17810.99|17809.57|17809.57|0
1606124780000|2020-11-23 09:46:20|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|0
1606124800000|2020-11-23 09:46:40|17813.2|17813.2|17816.03|17816.03|17816.03|17816.03|17813.2|17813.2|0
1606124820000|2020-11-23 09:47:00|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|0
1606124830000|2020-11-23 09:47:10|17816.89|17816.89|17816.89|17816.89|17816.89|17816.89|17816.89|17816.89|0
1606124840000|2020-11-23 09:47:20|17815.68|17815.68|17816.08|17816.08|17816.08|17816.08|17815.68|17815.68|0
1606124880000|2020-11-23 09:48:00|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|0
1606124890000|2020-11-23 09:48:10|17815.37|17815.37|17814.47|17814.47|17815.37|17815.37|17814.47|17814.47|0
1606124930000|2020-11-23 09:48:50|17815.37|17815.37|17815.37|17815.37|17815.37|17815.37|17815.37|17815.37|0
1606124970000|2020-11-23 09:49:30|17816.18|17816.18|17816.73|17816.73|17817.14|17817.14|17815.92|17815.92|0
1606124980000|2020-11-23 09:49:40|17816.02|17816.02|17813.2|17813.2|17816.02|17816.02|17810.37|17810.37|0
1606124990000|2020-11-23 09:49:50|17810.37|17810.37|17813.07|17813.07|17813.07|17813.07|17809.97|17809.97|0
1606125000000|2020-11-23 09:50:00|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|0
1606125010000|2020-11-23 09:50:10|17814.18|17814.18|17818.21|17818.21|17818.21|17818.21|17814.18|17814.18|0
1606125020000|2020-11-23 09:50:20|17812.56|17812.56|17807.16|17807.16|17812.56|17812.56|17806.91|17806.91|0
1606125070000|2020-11-23 09:51:10|17807.27|17807.27|17806.78|17806.78|17807.27|17807.27|17806.78|17806.78|0
1606125080000|2020-11-23 09:51:20|17806.37|17806.37|17807.92|17807.92|17808.18|17808.18|17806.37|17806.37|0
1606125110000|2020-11-23 09:51:50|17809.28|17809.28|17810.77|17810.77|17811.17|17811.17|17809.28|17809.28|0
1606125120000|2020-11-23 09:52:00|17810.07|17810.07|17810.02|17810.02|17810.07|17810.07|17809.61|17809.61|0
1606125130000|2020-11-23 09:52:10|17808.9|17808.9|17809.31|17809.31|17809.31|17809.31|17808.9|17808.9|0
1606125140000|2020-11-23 09:52:20|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|0
1606125150000|2020-11-23 09:52:30|17804.17|17804.17|17809.26|17809.26|17809.26|17809.26|17804.17|17804.17|0
1606125170000|2020-11-23 09:52:50|17806.43|17806.43|17806.43|17806.43|17806.43|17806.43|17806.43|17806.43|0
1606125200000|2020-11-23 09:53:20|17805.62|17805.62|17805.62|17805.62|17805.62|17805.62|17805.62|17805.62|0
1606125230000|2020-11-23 09:53:50|17806.03|17806.03|17806.03|17806.03|17806.43|17806.43|17806.03|17806.03|0
1606125250000|2020-11-23 09:54:10|17806.74|17806.74|17807.45|17807.45|17807.45|17807.45|17806.74|17806.74|0
1606125260000|2020-11-23 09:54:20|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|0
1606125270000|2020-11-23 09:54:30|17802.84|17802.84|17802.84|17802.84|17802.84|17802.84|17802.84|17802.84|0
1606125280000|2020-11-23 09:54:40|17801.03|17801.03|17801.03|17801.03|17801.03|17801.03|17801.03|17801.03|0
1606125290000|2020-11-23 09:54:50|17801.43|17801.43|17801.43|17801.43|17801.43|17801.43|17801.03|17801.03|0
1606125300000|2020-11-23 09:55:00|17804.26|17804.26|17805.47|17805.47|17805.47|17805.47|17804.26|17804.26|0
1606125310000|2020-11-23 09:55:10|17805.88|17805.88|17805.88|17805.88|17805.88|17805.88|17805.88|17805.88|0
1606125330000|2020-11-23 09:55:30|17808.7|17808.7|17809.56|17809.56|17809.56|17809.56|17808.7|17808.7|0
1606125350000|2020-11-23 09:55:50|17812.39|17812.39|17812.39|17812.39|17812.39|17812.39|17812.39|17812.39|0
1606125370000|2020-11-23 09:56:10|17812.84|17812.84|17814.46|17814.46|17814.46|17814.46|17812.84|17812.84|0
1606125380000|2020-11-23 09:56:20|17814.87|17814.87|17814.46|17814.46|17814.87|17814.87|17814.06|17814.06|0
1606125390000|2020-11-23 09:56:30|17814.06|17814.06|17813.52|17813.52|17814.33|17814.33|17813.52|17813.52|0
1606125400000|2020-11-23 09:56:40|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|0
1606125410000|2020-11-23 09:56:50|17812.8|17812.8|17810.12|17810.12|17812.8|17812.8|17810.12|17810.12|0
1606125420000|2020-11-23 09:57:00|17810.53|17810.53|17810.12|17810.12|17810.53|17810.53|17810.12|17810.12|0
1606125430000|2020-11-23 09:57:10|17810.53|17810.53|17809.72|17809.72|17810.53|17810.53|17809.72|17809.72|0
1606125450000|2020-11-23 09:57:30|17809.31|17809.31|17808.91|17808.91|17809.31|17809.31|17808.91|17808.91|0
1606125460000|2020-11-23 09:57:40|17808.42|17808.42|17808.18|17808.18|17808.42|17808.42|17807.47|17807.47|0
1606125470000|2020-11-23 09:57:50|17807.93|17807.93|17807.93|17807.93|17807.93|17807.93|17807.93|17807.93|0
1606125480000|2020-11-23 09:58:00|17807.52|17807.52|17807.52|17807.52|17807.52|17807.52|17807.52|17807.52|0
1606125490000|2020-11-23 09:58:10|17806.81|17806.81|17806.66|17806.66|17806.81|17806.81|17806.41|17806.41|0
1606125510000|2020-11-23 09:58:30|17806.4|17806.4|17804.81|17804.81|17806.4|17806.4|17804.81|17804.81|0
1606125530000|2020-11-23 09:58:50|17799.16|17799.16|17795.22|17795.22|17799.16|17799.16|17795.22|17795.22|0
1606125540000|2020-11-23 09:59:00|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|17794.96|0
1606125550000|2020-11-23 09:59:10|17794.51|17794.51|17794.51|17794.51|17794.51|17794.51|17794.51|17794.51|0
1606125590000|2020-11-23 09:59:50|17794.92|17794.92|17794.09|17794.09|17794.92|17794.92|17794.09|17794.09|0
1606125600000|2020-11-23 10:00:00|17794.9|17794.9|17795.35|17795.35|17795.35|17795.35|17794.9|17794.9|0
1606125610000|2020-11-23 10:00:10|17794.94|17794.94|17794.04|17794.04|17794.94|17794.94|17794.04|17794.04|0
1606125620000|2020-11-23 10:00:20|17793.63|17793.63|17794.7|17794.7|17794.7|17794.7|17793.63|17793.63|0
1606125630000|2020-11-23 10:00:30|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|0
1606125660000|2020-11-23 10:01:00|17794.98|17794.98|17794.43|17794.43|17794.98|17794.98|17794.43|17794.43|0
1606125670000|2020-11-23 10:01:10|17797.25|17797.25|17797.25|17797.25|17797.25|17797.25|17797.25|17797.25|0
1606125680000|2020-11-23 10:01:20|17794.43|17794.43|17794.43|17794.43|17794.43|17794.43|17794.43|17794.43|0
1606125700000|2020-11-23 10:01:40|17793.72|17793.72|17793.26|17793.26|17793.72|17793.72|17792.86|17792.86|0
1606125710000|2020-11-23 10:01:50|17793.54|17793.54|17793.54|17793.54|17793.54|17793.54|17793.54|17793.54|0
1606125730000|2020-11-23 10:02:10|17792.73|17792.73|17791.71|17791.71|17793.14|17793.14|17791.71|17791.71|0
1606125740000|2020-11-23 10:02:20|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|0
1606125760000|2020-11-23 10:02:40|17790.67|17790.67|17788.48|17788.48|17790.67|17790.67|17788.48|17788.48|0
1606125770000|2020-11-23 10:02:50|17788.22|17788.22|17793.47|17793.47|17793.87|17793.87|17788.22|17788.22|0
1606125780000|2020-11-23 10:03:00|17793.2|17793.2|17793.2|17793.2|17793.2|17793.2|17793.2|17793.2|0
1606125790000|2020-11-23 10:03:10|17793.66|17793.66|17793.66|17793.66|17793.66|17793.66|17793.66|17793.66|0
1606125820000|2020-11-23 10:03:40|17796.48|17796.48|17788.01|17788.01|17796.48|17796.48|17788.01|17788.01|0
1606125830000|2020-11-23 10:03:50|17788.41|17788.41|17785.59|17785.59|17788.41|17788.41|17785.59|17785.59|0
1606125840000|2020-11-23 10:04:00|17785.86|17785.86|17789.85|17789.85|17789.85|17789.85|17785.86|17785.86|0
1606125880000|2020-11-23 10:04:40|17790.66|17790.66|17791.13|17791.13|17791.13|17791.13|17790.66|17790.66|0
1606125890000|2020-11-23 10:04:50|17791.53|17791.53|17791.13|17791.13|17791.53|17791.53|17791.13|17791.13|0
1606125910000|2020-11-23 10:05:10|17791.65|17791.65|17791.65|17791.65|17791.65|17791.65|17791.65|17791.65|0
1606125920000|2020-11-23 10:05:20|17788.82|17788.82|17789.28|17789.28|17789.28|17789.28|17788.82|17788.82|0
1606125940000|2020-11-23 10:05:40|17789.68|17789.68|17789.68|17789.68|17789.68|17789.68|17789.68|17789.68|0
1606125950000|2020-11-23 10:05:50|17788.97|17788.97|17789.49|17789.49|17789.49|17789.49|17788.97|17788.97|0
1606125960000|2020-11-23 10:06:00|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|0
1606125970000|2020-11-23 10:06:10|17791.83|17791.83|17790.61|17790.61|17791.83|17791.83|17790.61|17790.61|0
1606125980000|2020-11-23 10:06:20|17790.16|17790.16|17790.43|17790.43|17790.43|17790.43|17789.88|17789.88|0
1606125990000|2020-11-23 10:06:30|17790.89|17790.89|17790.89|17790.89|17790.89|17790.89|17790.89|17790.89|0
1606126080000|2020-11-23 10:08:00|17790.48|17790.48|17788.09|17788.09|17790.48|17790.48|17788.09|17788.09|0
1606126100000|2020-11-23 10:08:20|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|0
1606126110000|2020-11-23 10:08:30|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|0
1606126120000|2020-11-23 10:08:40|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|0
1606126130000|2020-11-23 10:08:50|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|17788.9|0
1606126170000|2020-11-23 10:09:30|17788.65|17788.65|17788.39|17788.39|17788.65|17788.65|17788.39|17788.39|0
1606126180000|2020-11-23 10:09:40|17782.74|17782.74|17783|17783|17783|17783|17782.74|17782.74|0
1606126190000|2020-11-23 10:09:50|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1606126200000|2020-11-23 10:10:00|17781.64|17781.64|17781.64|17781.64|17781.64|17781.64|17781.64|17781.64|0
1606126220000|2020-11-23 10:10:20|17784.47|17784.47|17787.29|17787.29|17787.29|17787.29|17784.47|17784.47|0
1606126230000|2020-11-23 10:10:30|17784.47|17784.47|17784.47|17784.47|17784.47|17784.47|17784.47|17784.47|0
1606126240000|2020-11-23 10:10:40|17783.91|17783.91|17781.83|17781.83|17783.91|17783.91|17779.6|17779.6|0
1606126250000|2020-11-23 10:10:50|17782.28|17782.28|17785.11|17785.11|17785.11|17785.11|17782.28|17782.28|0
1606126300000|2020-11-23 10:11:40|17784.86|17784.86|17787.69|17787.69|17787.69|17787.69|17784.86|17784.86|0
1606126320000|2020-11-23 10:12:00|17786.98|17786.98|17784.93|17784.93|17786.98|17786.98|17784.15|17784.15|0
1606126330000|2020-11-23 10:12:10|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|0
1606126340000|2020-11-23 10:12:20|17785.64|17785.64|17785.64|17785.64|17785.64|17785.64|17785.64|17785.64|0
1606126380000|2020-11-23 10:13:00|17785.31|17785.31|17787.94|17787.94|17787.94|17787.94|17784.4|17784.4|0
1606126400000|2020-11-23 10:13:20|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|0
1606126410000|2020-11-23 10:13:30|17790.24|17790.24|17790.24|17790.24|17790.24|17790.24|17790.24|17790.24|0
1606126430000|2020-11-23 10:13:50|17789.53|17789.53|17786.7|17786.7|17789.53|17789.53|17786.7|17786.7|0
1606126460000|2020-11-23 10:14:20|17786.92|17786.92|17786.48|17786.48|17786.92|17786.92|17786.48|17786.48|0
1606126480000|2020-11-23 10:14:40|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|0
1606126500000|2020-11-23 10:15:00|17785.27|17785.27|17785.67|17785.67|17785.67|17785.67|17785.27|17785.27|0
1606126520000|2020-11-23 10:15:20|17785.27|17785.27|17782.44|17782.44|17785.27|17785.27|17782.44|17782.44|0
1606126530000|2020-11-23 10:15:30|17781.61|17781.61|17779.06|17779.06|17781.61|17781.61|17779.06|17779.06|0
1606126550000|2020-11-23 10:15:50|17778.66|17778.66|17778.66|17778.66|17778.66|17778.66|17778.66|17778.66|0
1606126560000|2020-11-23 10:16:00|17778.41|17778.41|17778.01|17778.01|17778.41|17778.41|17778.01|17778.01|0
1606126570000|2020-11-23 10:16:10|17777.55|17777.55|17777.55|17777.55|17777.55|17777.55|17777.55|17777.55|0
1606126580000|2020-11-23 10:16:20|17778.01|17778.01|17778.01|17778.01|17778.01|17778.01|17778.01|17778.01|0
1606126590000|2020-11-23 10:16:30|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|0
1606126600000|2020-11-23 10:16:40|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|17777.02|0
1606126610000|2020-11-23 10:16:50|17776.31|17776.31|17776.31|17776.31|17776.31|17776.31|17776.31|17776.31|0
1606126620000|2020-11-23 10:17:00|17775.9|17775.9|17775.9|17775.9|17775.9|17775.9|17775.9|17775.9|0
1606126630000|2020-11-23 10:17:10|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|17775.66|0
1606126640000|2020-11-23 10:17:20|17775.2|17775.2|17775.66|17775.66|17775.66|17775.66|17775.2|17775.2|0
1606126660000|2020-11-23 10:17:40|17778.48|17778.48|17778.48|17778.48|17778.48|17778.48|17778.48|17778.48|0
1606126670000|2020-11-23 10:17:50|17781.31|17781.31|17784.13|17784.13|17784.13|17784.13|17781.31|17781.31|0
1606126700000|2020-11-23 10:18:20|17792.61|17792.61|17792.61|17792.61|17792.61|17792.61|17792.61|17792.61|0
1606126710000|2020-11-23 10:18:30|17793.01|17793.01|17792.75|17792.75|17793.01|17793.01|17792.75|17792.75|0
1606126720000|2020-11-23 10:18:40|17792.5|17792.5|17792.5|17792.5|17792.5|17792.5|17792.5|17792.5|0
1606126740000|2020-11-23 10:19:00|17793.33|17793.33|17793.6|17793.6|17793.6|17793.6|17793.33|17793.33|0
1606126750000|2020-11-23 10:19:10|17793.85|17793.85|17793.85|17793.85|17793.85|17793.85|17793.85|17793.85|0
1606126760000|2020-11-23 10:19:20|17794.09|17794.09|17794.34|17794.34|17794.34|17794.34|17794.09|17794.09|0
1606126770000|2020-11-23 10:19:30|17794.86|17794.86|17796.24|17796.24|17796.24|17796.24|17794.86|17794.86|0
1606126780000|2020-11-23 10:19:40|17797.15|17797.15|17797.15|17797.15|17797.15|17797.15|17797.15|17797.15|0
1606126790000|2020-11-23 10:19:50|17796.75|17796.75|17797.66|17797.66|17797.66|17797.66|17796.75|17796.75|0
1606126800000|2020-11-23 10:20:00|17798.07|17798.07|17792.49|17792.49|17798.32|17798.32|17792.27|17792.27|0
1606126820000|2020-11-23 10:20:20|17793.2|17793.2|17794.62|17794.62|17794.62|17794.62|17793.2|17793.2|0
1606126830000|2020-11-23 10:20:30|17795.33|17795.33|17792.51|17792.51|17795.33|17795.33|17792.51|17792.51|0
1606126850000|2020-11-23 10:20:50|17792.1|17792.1|17792.41|17792.41|17792.81|17792.81|17792.1|17792.1|0
1606126860000|2020-11-23 10:21:00|17792|17792|17792.25|17792.25|17792.25|17792.25|17792|17792|0
1606126870000|2020-11-23 10:21:10|17791.54|17791.54|17792.25|17792.25|17792.25|17792.25|17791.54|17791.54|0
1606126910000|2020-11-23 10:21:50|17792.8|17792.8|17792.52|17792.52|17792.8|17792.8|17792.52|17792.52|0
1606126930000|2020-11-23 10:22:10|17793.08|17793.08|17793.08|17793.08|17793.08|17793.08|17793.08|17793.08|0
1606126940000|2020-11-23 10:22:20|17792.67|17792.67|17791.72|17791.72|17792.67|17792.67|17791.72|17791.72|0
1606126950000|2020-11-23 10:22:30|17788.89|17788.89|17788.37|17788.37|17788.89|17788.89|17788.37|17788.37|0
1606126960000|2020-11-23 10:22:40|17791.2|17791.2|17791.2|17791.2|17791.2|17791.2|17791.2|17791.2|0
1606126970000|2020-11-23 10:22:50|17789.77|17789.77|17787.91|17787.91|17789.77|17789.77|17787.91|17787.91|0
1606126990000|2020-11-23 10:23:10|17788.36|17788.36|17788.82|17788.82|17788.82|17788.82|17788.36|17788.36|0
1606127000000|2020-11-23 10:23:20|17788.6|17788.6|17788.6|17788.6|17788.6|17788.6|17788.6|17788.6|0
1606127010000|2020-11-23 10:23:30|17791.42|17791.42|17791.42|17791.42|17791.42|17791.42|17791.42|17791.42|0
1606127020000|2020-11-23 10:23:40|17791.16|17791.16|17790.91|17790.91|17791.16|17791.16|17790.91|17790.91|0
1606127040000|2020-11-23 10:24:00|17790.51|17790.51|17788.23|17788.23|17790.51|17790.51|17788.23|17788.23|0
1606127050000|2020-11-23 10:24:10|17787.82|17787.82|17787.82|17787.82|17787.82|17787.82|17787.82|17787.82|0
1606127060000|2020-11-23 10:24:20|17789.24|17789.24|17789.24|17789.24|17789.24|17789.24|17789.24|17789.24|0
1606127070000|2020-11-23 10:24:30|17789.48|17789.48|17789.01|17789.01|17789.48|17789.48|17789.01|17789.01|0
1606127080000|2020-11-23 10:24:40|17790.23|17790.23|17791.23|17791.23|17792.44|17792.44|17790.23|17790.23|0
1606127090000|2020-11-23 10:24:50|17791.75|17791.75|17792.2|17792.2|17792.2|17792.2|17791.75|17791.75|0
1606127110000|2020-11-23 10:25:10|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|17792.66|0
1606127120000|2020-11-23 10:25:20|17793.06|17793.06|17793.06|17793.06|17793.06|17793.06|17793.06|17793.06|0
1606127130000|2020-11-23 10:25:30|17793.77|17793.77|17793.77|17793.77|17793.77|17793.77|17793.77|17793.77|0
1606127150000|2020-11-23 10:25:50|17796.6|17796.6|17799.42|17799.42|17799.42|17799.42|17796.6|17796.6|0
1606127160000|2020-11-23 10:26:00|17802.25|17802.25|17802.25|17802.25|17802.25|17802.25|17802.25|17802.25|0
1606127180000|2020-11-23 10:26:20|17799.42|17799.42|17803.15|17803.15|17803.15|17803.15|17799.42|17799.42|0
1606127190000|2020-11-23 10:26:30|17802.75|17802.75|17803.15|17803.15|17803.15|17803.15|17802.75|17802.75|0
1606127200000|2020-11-23 10:26:40|17803.39|17803.39|17792.09|17792.09|17803.39|17803.39|17792.09|17792.09|0
1606127210000|2020-11-23 10:26:50|17791.86|17791.86|17792.38|17792.38|17792.38|17792.38|17791.86|17791.86|0
1606127220000|2020-11-23 10:27:00|17795.2|17795.2|17796.11|17796.11|17796.56|17796.56|17795.2|17795.2|0
1606127230000|2020-11-23 10:27:10|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|0
1606127240000|2020-11-23 10:27:20|17797.72|17797.72|17798.53|17798.53|17798.53|17798.53|17797.72|17797.72|0
1606127250000|2020-11-23 10:27:30|17795.71|17795.71|17801.36|17801.36|17801.36|17801.36|17787.23|17787.23|0
1606127260000|2020-11-23 10:27:40|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|17792.88|17792.88|0
1606127270000|2020-11-23 10:27:50|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|0
1606127280000|2020-11-23 10:28:00|17792.88|17792.88|17801.36|17801.36|17801.36|17801.36|17792.88|17792.88|0
1606127310000|2020-11-23 10:28:30|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|0
1606127320000|2020-11-23 10:28:40|17792.88|17792.88|17795.71|17795.71|17801.36|17801.36|17792.88|17792.88|0
1606127330000|2020-11-23 10:28:50|17794.8|17794.8|17795.34|17795.34|17795.34|17795.34|17794.63|17794.63|0
1606127340000|2020-11-23 10:29:00|17796.05|17796.05|17801.7|17801.7|17801.7|17801.7|17796.05|17796.05|0
1606127350000|2020-11-23 10:29:10|17800.99|17800.99|17801.7|17801.7|17801.7|17801.7|17800.99|17800.99|0
1606127360000|2020-11-23 10:29:20|17802.41|17802.41|17802.41|17802.41|17802.41|17802.41|17802.41|17802.41|0
1606127370000|2020-11-23 10:29:30|17802.87|17802.87|17802.87|17802.87|17802.87|17802.87|17802.87|17802.87|0
1606127380000|2020-11-23 10:29:40|17802.42|17802.42|17808.07|17808.07|17808.07|17808.07|17802.42|17802.42|0
1606127390000|2020-11-23 10:29:50|17807.54|17807.54|17809.25|17809.25|17809.25|17809.25|17806.43|17806.43|0
1606127400000|2020-11-23 10:30:00|17809.52|17809.52|17809.27|17809.27|17809.52|17809.52|17809.27|17809.27|0
1606127420000|2020-11-23 10:30:20|17808.86|17808.86|17808.86|17808.86|17808.86|17808.86|17808.86|17808.86|0
1606127430000|2020-11-23 10:30:30|17807.59|17807.59|17807.35|17807.35|17807.59|17807.59|17807.35|17807.35|0
1606127440000|2020-11-23 10:30:40|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|0
1606127450000|2020-11-23 10:30:50|17807.11|17807.11|17807.11|17807.11|17807.11|17807.11|17807.11|17807.11|0
1606127460000|2020-11-23 10:31:00|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|17809.93|0
1606127480000|2020-11-23 10:31:20|17812.76|17812.76|17812.76|17812.76|17812.76|17812.76|17812.76|17812.76|0
1606127490000|2020-11-23 10:31:30|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|0
1606127520000|2020-11-23 10:32:00|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|0
1606127530000|2020-11-23 10:32:10|17815.63|17815.63|17818.45|17818.45|17818.45|17818.45|17815.63|17815.63|0
1606127540000|2020-11-23 10:32:20|17818|17818|17818|17818|17818|17818|17818|17818|0
1606127550000|2020-11-23 10:32:30|17820.83|17820.83|17819.3|17819.3|17820.83|17820.83|17819.3|17819.3|0
1606127570000|2020-11-23 10:32:50|17819.03|17819.03|17817.26|17817.26|17819.03|17819.03|17817.24|17817.24|0
1606127590000|2020-11-23 10:33:10|17820.09|17820.09|17821.3|17821.3|17821.3|17821.3|17819.68|17819.68|0
1606127600000|2020-11-23 10:33:20|17820.49|17820.49|17820.9|17820.9|17820.9|17820.9|17820.49|17820.49|0
1606127610000|2020-11-23 10:33:30|17821.3|17821.3|17821.3|17821.3|17821.3|17821.3|17821.3|17821.3|0
1606127670000|2020-11-23 10:34:30|17821.05|17821.05|17820.27|17820.27|17821.05|17821.05|17817.69|17817.69|0
1606127690000|2020-11-23 10:34:50|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|0
1606127700000|2020-11-23 10:35:00|17822.84|17822.84|17822.84|17822.84|17822.84|17822.84|17822.84|17822.84|0
1606127710000|2020-11-23 10:35:10|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|0
1606127730000|2020-11-23 10:35:30|17822.33|17822.33|17823.04|17823.04|17823.04|17823.04|17821.62|17821.62|0
1606127750000|2020-11-23 10:35:50|17823.56|17823.56|17824.27|17824.27|17824.27|17824.27|17823.56|17823.56|0
1606127760000|2020-11-23 10:36:00|17823.56|17823.56|17824.27|17824.27|17824.27|17824.27|17823.56|17823.56|0
1606127770000|2020-11-23 10:36:10|17823.56|17823.56|17826.65|17826.65|17826.65|17826.65|17823.56|17823.56|0
1606127790000|2020-11-23 10:36:30|17823.82|17823.82|17821|17821|17823.82|17823.82|17821|17821|0
1606127800000|2020-11-23 10:36:40|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|17820.78|0
1606127810000|2020-11-23 10:36:50|17820.56|17820.56|17817.73|17817.73|17820.56|17820.56|17817.73|17817.73|0
1606127820000|2020-11-23 10:37:00|17817.02|17817.02|17817.73|17817.73|17817.73|17817.73|17817.02|17817.02|0
1606127840000|2020-11-23 10:37:20|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|0
1606127850000|2020-11-23 10:37:30|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|17819.13|0
1606127860000|2020-11-23 10:37:40|17821.95|17821.95|17821.95|17821.95|17821.95|17821.95|17821.95|17821.95|0
1606127910000|2020-11-23 10:38:30|17821.5|17821.5|17821.5|17821.5|17821.5|17821.5|17821.5|17821.5|0
1606127930000|2020-11-23 10:38:50|17824.33|17824.33|17824.73|17824.73|17824.73|17824.73|17824.33|17824.33|0
1606127940000|2020-11-23 10:39:00|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|17825.44|0
1606127950000|2020-11-23 10:39:10|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|0
1606127960000|2020-11-23 10:39:20|17823.25|17823.25|17822.85|17822.85|17823.25|17823.25|17822.85|17822.85|0
1606127970000|2020-11-23 10:39:30|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|17822.44|0
1606127980000|2020-11-23 10:39:40|17820.87|17820.87|17821.66|17821.66|17821.66|17821.66|17820.35|17820.35|0
1606127990000|2020-11-23 10:39:50|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|17824.49|0
1606128050000|2020-11-23 10:40:50|17823.1|17823.1|17823.1|17823.1|17823.1|17823.1|17823.1|17823.1|0
1606128060000|2020-11-23 10:41:00|17823.63|17823.63|17826.71|17826.71|17826.71|17826.71|17823.63|17823.63|0
1606128090000|2020-11-23 10:41:30|17826.99|17826.99|17827.97|17827.97|17827.97|17827.97|17826.99|17826.99|0
1606128100000|2020-11-23 10:41:40|17829.66|17829.66|17830.12|17830.12|17830.12|17830.12|17829.66|17829.66|0
1606128120000|2020-11-23 10:42:00|17827.29|17827.29|17826.21|17826.21|17827.29|17827.29|17826.21|17826.21|0
1606128130000|2020-11-23 10:42:10|17826.44|17826.44|17823.61|17823.61|17826.44|17826.44|17823.61|17823.61|0
1606128160000|2020-11-23 10:42:40|17823.16|17823.16|17819.88|17819.88|17823.16|17823.16|17819.88|17819.88|0
1606128180000|2020-11-23 10:43:00|17819.77|17819.77|17819.66|17819.66|17819.77|17819.77|17819.66|17819.66|0
1606128190000|2020-11-23 10:43:10|17820.11|17820.11|17820.11|17820.11|17820.11|17820.11|17820.11|17820.11|0
1606128210000|2020-11-23 10:43:30|17820.52|17820.52|17817.69|17817.69|17820.52|17820.52|17817.69|17817.69|0
1606128220000|2020-11-23 10:43:40|17814.87|17814.87|17810.94|17810.94|17814.87|17814.87|17810.94|17810.94|0
1606128230000|2020-11-23 10:43:50|17811.34|17811.34|17811.34|17811.34|17811.34|17811.34|17811.34|17811.34|0
1606128240000|2020-11-23 10:44:00|17808.52|17808.52|17808.52|17808.52|17808.52|17808.52|17808.52|17808.52|0
1606128250000|2020-11-23 10:44:10|17808.79|17808.79|17809.59|17809.59|17809.59|17809.59|17808.79|17808.79|0
1606128260000|2020-11-23 10:44:20|17810|17810|17810|17810|17810|17810|17810|17810|0
1606128270000|2020-11-23 10:44:30|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|0
1606128280000|2020-11-23 10:44:40|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|0
1606128290000|2020-11-23 10:44:50|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|17806.81|0
1606128300000|2020-11-23 10:45:00|17806.35|17806.35|17806.12|17806.12|17806.35|17806.35|17806.12|17806.12|0
1606128310000|2020-11-23 10:45:10|17806.93|17806.93|17806.93|17806.93|17806.93|17806.93|17806.93|17806.93|0
1606128340000|2020-11-23 10:45:40|17807.45|17807.45|17808.42|17808.42|17808.42|17808.42|17807.45|17807.45|0
1606128360000|2020-11-23 10:46:00|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|0
1606128370000|2020-11-23 10:46:10|17808.68|17808.68|17808.68|17808.68|17808.68|17808.68|17808.68|17808.68|0
1606128380000|2020-11-23 10:46:20|17809.09|17809.09|17809.09|17809.09|17809.09|17809.09|17809.09|17809.09|0
1606128390000|2020-11-23 10:46:30|17809.32|17809.32|17809.32|17809.32|17809.32|17809.32|17809.32|17809.32|0
1606128400000|2020-11-23 10:46:40|17798.02|17798.02|17795.19|17795.19|17798.02|17798.02|17795.19|17795.19|0
1606128450000|2020-11-23 10:47:30|17792.37|17792.37|17792.37|17792.37|17792.37|17792.37|17792.37|17792.37|0
1606128480000|2020-11-23 10:48:00|17792.86|17792.86|17793.11|17793.11|17793.11|17793.11|17792.86|17792.86|0
1606128500000|2020-11-23 10:48:20|17793.45|17793.45|17793.45|17793.45|17793.45|17793.45|17793.45|17793.45|0
1606128560000|2020-11-23 10:49:20|17796.27|17796.27|17795.56|17795.56|17796.98|17796.98|17795.56|17795.56|0
1606128570000|2020-11-23 10:49:30|17798.39|17798.39|17798.39|17798.39|17798.39|17798.39|17798.39|17798.39|0
1606128580000|2020-11-23 10:49:40|17799.6|17799.6|17800.82|17800.82|17800.82|17800.82|17799.6|17799.6|0
1606128590000|2020-11-23 10:49:50|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|0
1606128600000|2020-11-23 10:50:00|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|0
1606128610000|2020-11-23 10:50:10|17800.9|17800.9|17801.17|17801.17|17801.31|17801.31|17800.9|17800.9|0
1606128620000|2020-11-23 10:50:20|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|17801.42|0
1606128640000|2020-11-23 10:50:40|17801.87|17801.87|17801.87|17801.87|17801.87|17801.87|17801.87|17801.87|0
1606128660000|2020-11-23 10:51:00|17802.33|17802.33|17802.33|17802.33|17802.33|17802.33|17802.33|17802.33|0
1606128680000|2020-11-23 10:51:20|17807.98|17807.98|17807.98|17807.98|17807.98|17807.98|17807.98|17807.98|0
1606128690000|2020-11-23 10:51:30|17807.71|17807.71|17805.22|17805.22|17808.05|17808.05|17805.22|17805.22|0
1606128700000|2020-11-23 10:51:40|17804.51|17804.51|17804.05|17804.05|17804.51|17804.51|17804.05|17804.05|0
1606128720000|2020-11-23 10:52:00|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|0
1606128730000|2020-11-23 10:52:10|17800.42|17800.42|17800.42|17800.42|17800.42|17800.42|17800.42|17800.42|0
1606128740000|2020-11-23 10:52:20|17800.94|17800.94|17801.2|17801.2|17801.73|17801.73|17800.94|17800.94|0
1606128750000|2020-11-23 10:52:30|17801.73|17801.73|17804.79|17804.79|17804.79|17804.79|17801.73|17801.73|0
1606128760000|2020-11-23 10:52:40|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|17804.34|0
1606128770000|2020-11-23 10:52:50|17804.61|17804.61|17811.31|17811.31|17811.31|17811.31|17804.61|17804.61|0
1606128780000|2020-11-23 10:53:00|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|17812.05|0
1606128790000|2020-11-23 10:53:10|17812.57|17812.57|17813.64|17813.64|17813.64|17813.64|17812.57|17812.57|0
1606128800000|2020-11-23 10:53:20|17814.45|17814.45|17817.4|17817.4|17817.4|17817.4|17814.45|17814.45|0
1606128810000|2020-11-23 10:53:30|17816.69|17816.69|17816.69|17816.69|17816.69|17816.69|17815.98|17815.98|0
1606128830000|2020-11-23 10:53:50|17817.1|17817.1|17814.68|17814.68|17817.5|17817.5|17814.68|17814.68|0
1606128840000|2020-11-23 10:54:00|17814.42|17814.42|17815.2|17815.2|17815.2|17815.2|17814.42|17814.42|0
1606128860000|2020-11-23 10:54:20|17816.91|17816.91|17816.27|17816.27|17816.91|17816.91|17816.27|17816.27|0
1606128870000|2020-11-23 10:54:30|17813.45|17813.45|17813.45|17813.45|17813.45|17813.45|17813.45|17813.45|0
1606128880000|2020-11-23 10:54:40|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|17810.62|0
1606128890000|2020-11-23 10:54:50|17811.03|17811.03|17811.03|17811.03|17811.03|17811.03|17811.03|17811.03|0
1606128900000|2020-11-23 10:55:00|17807.42|17807.42|17808.2|17808.2|17808.2|17808.2|17807.42|17807.42|0
1606128910000|2020-11-23 10:55:10|17807.8|17807.8|17810.07|17810.07|17810.38|17810.38|17807.55|17807.55|0
1606128940000|2020-11-23 10:55:40|17810.33|17810.33|17813.92|17813.92|17814.38|17814.38|17810.33|17810.33|0
1606128950000|2020-11-23 10:55:50|17814.19|17814.19|17814.9|17814.9|17814.9|17814.9|17814.19|17814.19|0
1606128960000|2020-11-23 10:56:00|17814.43|17814.43|17814.43|17814.43|17814.43|17814.43|17814.43|17814.43|0
1606128970000|2020-11-23 10:56:10|17813.91|17813.91|17814.16|17814.16|17814.65|17814.65|17813.91|17813.91|0
1606128990000|2020-11-23 10:56:30|17808.51|17808.51|17805.56|17805.56|17808.51|17808.51|17805.56|17805.56|0
1606129010000|2020-11-23 10:56:50|17806.02|17806.02|17806.57|17806.57|17806.57|17806.57|17806.02|17806.02|0
1606129020000|2020-11-23 10:57:00|17805.86|17805.86|17808.51|17808.51|17808.51|17808.51|17805.86|17805.86|0
1606129050000|2020-11-23 10:57:30|17808.96|17808.96|17808.96|17808.96|17808.96|17808.96|17808.96|17808.96|0
1606129060000|2020-11-23 10:57:40|17809.47|17809.47|17809.36|17809.36|17809.47|17809.47|17809.36|17809.36|0
1606129070000|2020-11-23 10:57:50|17810.58|17810.58|17810.33|17810.33|17810.58|17810.58|17810.33|17810.33|0
1606129080000|2020-11-23 10:58:00|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|0
1606129090000|2020-11-23 10:58:10|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|17811.14|0
1606129100000|2020-11-23 10:58:20|17811.6|17811.6|17812.31|17812.31|17812.31|17812.31|17811.6|17811.6|0
1606129120000|2020-11-23 10:58:40|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|0
1606129130000|2020-11-23 10:58:50|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|0
1606129140000|2020-11-23 10:59:00|17813.92|17813.92|17815.56|17815.56|17816.27|17816.27|17813.92|17813.92|0
1606129150000|2020-11-23 10:59:10|17816.78|17816.78|17819.82|17819.82|17819.82|17819.82|17816.78|17816.78|0
1606129160000|2020-11-23 10:59:20|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|17820.08|0
1606129190000|2020-11-23 10:59:50|17820.98|17820.98|17823.81|17823.81|17823.81|17823.81|17820.98|17820.98|0
1606129200000|2020-11-23 11:00:00|17823.58|17823.58|17824.03|17824.03|17824.03|17824.03|17823.58|17823.58|0
1606129210000|2020-11-23 11:00:10|17826.86|17826.86|17828.78|17828.78|17828.78|17828.78|17826.86|17826.86|0
1606129250000|2020-11-23 11:00:50|17829.18|17829.18|17825.83|17825.83|17829.18|17829.18|17825.83|17825.83|0
1606129260000|2020-11-23 11:01:00|17825.31|17825.31|17823.25|17823.25|17825.31|17825.31|17823.25|17823.25|0
1606129300000|2020-11-23 11:01:40|17824.48|17824.48|17824.69|17824.69|17825.99|17825.99|17824.48|17824.48|0
1606129310000|2020-11-23 11:01:50|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|0
1606129320000|2020-11-23 11:02:00|17824.33|17824.33|17824.56|17824.56|17824.56|17824.56|17824.33|17824.33|0
1606129330000|2020-11-23 11:02:10|17824.33|17824.33|17824.33|17824.33|17824.33|17824.33|17824.33|17824.33|0
1606129340000|2020-11-23 11:02:20|17824.1|17824.1|17824.1|17824.1|17824.1|17824.1|17824.1|17824.1|0
1606129350000|2020-11-23 11:02:30|17824.55|17824.55|17824.25|17824.25|17824.81|17824.81|17824.25|17824.25|0
1606129360000|2020-11-23 11:02:40|17823.73|17823.73|17825.82|17825.82|17825.82|17825.82|17822.75|17822.75|0
1606129380000|2020-11-23 11:03:00|17824.71|17824.71|17823.49|17823.49|17824.71|17824.71|17823.49|17823.49|0
1606129390000|2020-11-23 11:03:10|17823.25|17823.25|17823.49|17823.49|17823.49|17823.49|17823.25|17823.25|0
1606129410000|2020-11-23 11:03:30|17823.09|17823.09|17823.09|17823.09|17823.09|17823.09|17823.09|17823.09|0
1606129420000|2020-11-23 11:03:40|17822.18|17822.18|17825.05|17825.05|17825.46|17825.46|17822.18|17822.18|0
1606129430000|2020-11-23 11:03:50|17825.33|17825.33|17828.16|17828.16|17828.16|17828.16|17825.33|17825.33|0
1606129440000|2020-11-23 11:04:00|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|0
1606129450000|2020-11-23 11:04:10|17826.56|17826.56|17827.35|17827.35|17827.35|17827.35|17826.56|17826.56|0
1606129460000|2020-11-23 11:04:20|17826.44|17826.44|17826.44|17826.44|17826.44|17826.44|17826.44|17826.44|0
1606129470000|2020-11-23 11:04:30|17826.19|17826.19|17826.44|17826.44|17826.44|17826.44|17826.19|17826.19|0
1606129500000|2020-11-23 11:05:00|17826.18|17826.18|17829.01|17829.01|17829.01|17829.01|17826.18|17826.18|0
1606129520000|2020-11-23 11:05:20|17827.59|17827.59|17826.54|17826.54|17827.59|17827.59|17826.54|17826.54|0
1606129540000|2020-11-23 11:05:40|17826.03|17826.03|17825.81|17825.81|17826.03|17826.03|17825.81|17825.81|0
1606129550000|2020-11-23 11:05:50|17825.56|17825.56|17824.82|17824.82|17825.56|17825.56|17824.82|17824.82|0
1606129570000|2020-11-23 11:06:10|17824.04|17824.04|17824.04|17824.04|17824.04|17824.04|17824.04|17824.04|0
1606129590000|2020-11-23 11:06:30|17826.86|17826.86|17826.86|17826.86|17826.86|17826.86|17826.86|17826.86|0
1606129600000|2020-11-23 11:06:40|17824.02|17824.02|17823.5|17823.5|17824.02|17824.02|17823.5|17823.5|0
1606129630000|2020-11-23 11:07:10|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|17822.69|0
1606129640000|2020-11-23 11:07:20|17823.09|17823.09|17823.5|17823.5|17823.5|17823.5|17823.09|17823.09|0
1606129660000|2020-11-23 11:07:40|17824.71|17824.71|17825.18|17825.18|17825.18|17825.18|17824.71|17824.71|0
1606129680000|2020-11-23 11:08:00|17824.25|17824.25|17824.25|17824.25|17824.25|17824.25|17824.25|17824.25|0
1606129700000|2020-11-23 11:08:20|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|17824.99|0
1606129710000|2020-11-23 11:08:30|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|17825.68|0
1606129720000|2020-11-23 11:08:40|17826.21|17826.21|17832.05|17832.05|17832.05|17832.05|17826.21|17826.21|0
1606129730000|2020-11-23 11:08:50|17831.34|17831.34|17831.34|17831.34|17831.34|17831.34|17831.34|17831.34|0
1606129740000|2020-11-23 11:09:00|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|17831.58|0
1606129750000|2020-11-23 11:09:10|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|17837.23|0
1606129760000|2020-11-23 11:09:20|17838.28|17838.28|17838.02|17838.02|17838.28|17838.28|17838.02|17838.02|0
1606129770000|2020-11-23 11:09:30|17838.48|17838.48|17838.71|17838.71|17838.71|17838.71|17838.48|17838.48|0
1606129780000|2020-11-23 11:09:40|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|0
1606129800000|2020-11-23 11:10:00|17840.33|17840.33|17840.1|17840.1|17840.33|17840.33|17840.1|17840.1|0
1606129830000|2020-11-23 11:10:30|17840.91|17840.91|17841.16|17841.16|17841.16|17841.16|17840.91|17840.91|0
1606129840000|2020-11-23 11:10:40|17841.72|17841.72|17841.72|17841.72|17841.72|17841.72|17841.72|17841.72|0
1606129860000|2020-11-23 11:11:00|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|0
1606129870000|2020-11-23 11:11:10|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|17838.63|0
1606129880000|2020-11-23 11:11:20|17838.38|17838.38|17838.11|17838.11|17838.38|17838.38|17838.11|17838.11|0
1606129900000|2020-11-23 11:11:40|17839.32|17839.32|17839.32|17839.32|17839.32|17839.32|17839.32|17839.32|0
1606129910000|2020-11-23 11:11:50|17840.02|17840.02|17837.88|17837.88|17840.71|17840.71|17837.88|17837.88|0
1606129920000|2020-11-23 11:12:00|17838.38|17838.38|17838.38|17838.38|17838.38|17838.38|17838.38|17838.38|0
1606129930000|2020-11-23 11:12:10|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|0
1606129940000|2020-11-23 11:12:20|17840.37|17840.37|17841.36|17841.36|17841.36|17841.36|17840.37|17840.37|0
1606129950000|2020-11-23 11:12:30|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|17835.71|0
1606129960000|2020-11-23 11:12:40|17836.52|17836.52|17836.52|17836.52|17836.52|17836.52|17836.52|17836.52|0
1606129980000|2020-11-23 11:13:00|17837.43|17837.43|17834.85|17834.85|17837.43|17837.43|17834.6|17834.6|0
1606130010000|2020-11-23 11:13:30|17835.12|17835.12|17836.49|17836.49|17836.49|17836.49|17835.12|17835.12|0
1606130030000|2020-11-23 11:13:50|17837.2|17837.2|17837.91|17837.91|17837.91|17837.91|17837.2|17837.2|0
1606130040000|2020-11-23 11:14:00|17838.83|17838.83|17838.83|17838.83|17838.83|17838.83|17838.83|17838.83|0
1606130050000|2020-11-23 11:14:10|17838.6|17838.6|17838.66|17838.66|17838.66|17838.66|17838.2|17838.2|0
1606130070000|2020-11-23 11:14:30|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|17838.89|0
1606130090000|2020-11-23 11:14:50|17836.06|17836.06|17830.41|17830.41|17836.06|17836.06|17830.41|17830.41|0
1606130110000|2020-11-23 11:15:10|17830.65|17830.65|17830.41|17830.41|17830.65|17830.65|17830.41|17830.41|0
1606130120000|2020-11-23 11:15:20|17831.15|17831.15|17831.15|17831.15|17831.15|17831.15|17831.15|17831.15|0
1606130130000|2020-11-23 11:15:30|17832.46|17832.46|17832.46|17832.46|17832.46|17832.46|17832.46|17832.46|0
1606130150000|2020-11-23 11:15:50|17832.2|17832.2|17832.2|17832.2|17832.2|17832.2|17832.2|17832.2|0
1606130160000|2020-11-23 11:16:00|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|17832.71|0
1606130170000|2020-11-23 11:16:10|17832.95|17832.95|17833.23|17833.23|17833.23|17833.23|17832.95|17832.95|0
1606130180000|2020-11-23 11:16:20|17832.98|17832.98|17833.23|17833.23|17833.23|17833.23|17832.98|17832.98|0
1606130210000|2020-11-23 11:16:50|17832.68|17832.68|17831.39|17831.39|17832.68|17832.68|17831.39|17831.39|0
1606130220000|2020-11-23 11:17:00|17831.15|17831.15|17823.75|17823.75|17831.15|17831.15|17823.75|17823.75|0
1606130230000|2020-11-23 11:17:10|17823.51|17823.51|17823.1|17823.1|17823.51|17823.51|17823.1|17823.1|0
1606130240000|2020-11-23 11:17:20|17822.59|17822.59|17821.03|17821.03|17822.59|17822.59|17821.03|17821.03|0
1606130250000|2020-11-23 11:17:30|17820.76|17820.76|17821.59|17821.59|17821.59|17821.59|17815.11|17815.11|0
1606130260000|2020-11-23 11:17:40|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|17824.41|0
1606130270000|2020-11-23 11:17:50|17824.16|17824.16|17824.16|17824.16|17824.16|17824.16|17824.16|17824.16|0
1606130280000|2020-11-23 11:18:00|17826.99|17826.99|17827.48|17827.48|17827.48|17827.48|17826.99|17826.99|0
1606130310000|2020-11-23 11:18:30|17821.83|17821.83|17820.68|17820.68|17821.83|17821.83|17820.68|17820.68|0
1606130320000|2020-11-23 11:18:40|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1606130340000|2020-11-23 11:19:00|17821.49|17821.49|17821.49|17821.49|17821.49|17821.49|17821.49|17821.49|0
1606130350000|2020-11-23 11:19:10|17821.55|17821.55|17821.55|17821.55|17821.77|17821.77|17821.55|17821.55|0
1606130370000|2020-11-23 11:19:30|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|17821.96|0
1606130390000|2020-11-23 11:19:50|17822.45|17822.45|17822.45|17822.45|17822.7|17822.7|17822.45|17822.45|0
1606130400000|2020-11-23 11:20:00|17822.7|17822.7|17823.2|17823.2|17823.2|17823.2|17822.7|17822.7|0
1606130410000|2020-11-23 11:20:10|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|0
1606130420000|2020-11-23 11:20:20|17824.17|17824.17|17824.57|17824.57|17824.98|17824.98|17824.17|17824.17|0
1606130430000|2020-11-23 11:20:30|17824.91|17824.91|17824.57|17824.57|17824.91|17824.91|17824.57|17824.57|0
1606130500000|2020-11-23 11:21:40|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|0
1606130520000|2020-11-23 11:22:00|17825.64|17825.64|17825.89|17825.89|17825.89|17825.89|17825.64|17825.64|0
1606130530000|2020-11-23 11:22:10|17823.07|17823.07|17823.93|17823.93|17823.93|17823.93|17823.07|17823.07|0
1606130540000|2020-11-23 11:22:20|17823.7|17823.7|17824.4|17824.4|17824.4|17824.4|17823.7|17823.7|0
1606130560000|2020-11-23 11:22:40|17824.86|17824.86|17824.86|17824.86|17824.86|17824.86|17824.86|17824.86|0
1606130580000|2020-11-23 11:23:00|17824.61|17824.61|17824.61|17824.61|17824.61|17824.61|17824.61|17824.61|0
1606130590000|2020-11-23 11:23:10|17823.9|17823.9|17823.04|17823.04|17823.9|17823.9|17823.04|17823.04|0
1606130620000|2020-11-23 11:23:40|17822.33|17822.33|17822.33|17822.33|17822.33|17822.33|17822.33|17822.33|0
1606130640000|2020-11-23 11:24:00|17821.81|17821.81|17821.81|17821.81|17821.81|17821.81|17821.81|17821.81|0
1606130660000|2020-11-23 11:24:20|17821.55|17821.55|17821.82|17821.82|17822.53|17822.53|17821.55|17821.55|0
1606130670000|2020-11-23 11:24:30|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|0
1606130700000|2020-11-23 11:25:00|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|0
1606130710000|2020-11-23 11:25:10|17828.67|17828.67|17827.96|17827.96|17828.67|17828.67|17827.96|17827.96|0
1606130720000|2020-11-23 11:25:20|17827.47|17827.47|17828.22|17828.22|17828.22|17828.22|17827.47|17827.47|0
1606130760000|2020-11-23 11:26:00|17828.47|17828.47|17828.47|17828.47|17828.47|17828.47|17828.47|17828.47|0
1606130790000|2020-11-23 11:26:30|17828.02|17828.02|17828.02|17828.02|17828.02|17828.02|17828.02|17828.02|0
1606130800000|2020-11-23 11:26:40|17828.29|17828.29|17828.32|17828.32|17828.57|17828.57|17828.29|17828.29|0
1606130830000|2020-11-23 11:27:10|17827.63|17827.63|17827.63|17827.63|17827.63|17827.63|17827.63|17827.63|0
1606130840000|2020-11-23 11:27:20|17827.17|17827.17|17826.07|17826.07|17827.17|17827.17|17826.07|17826.07|0
1606130880000|2020-11-23 11:28:00|17825.28|17825.28|17825.64|17825.64|17825.64|17825.64|17824.83|17824.83|0
1606130900000|2020-11-23 11:28:20|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|0
1606130910000|2020-11-23 11:28:30|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|0
1606130930000|2020-11-23 11:28:50|17824.6|17824.6|17823.68|17823.68|17824.6|17824.6|17823.68|17823.68|0
1606130940000|2020-11-23 11:29:00|17824.14|17824.14|17824.83|17824.83|17824.83|17824.83|17824.14|17824.14|0
1606130950000|2020-11-23 11:29:10|17825.3|17825.3|17825.3|17825.3|17825.3|17825.3|17825.3|17825.3|0
1606130960000|2020-11-23 11:29:20|17824.59|17824.59|17824.13|17824.13|17824.59|17824.59|17824.13|17824.13|0
1606130970000|2020-11-23 11:29:30|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|0
1606131000000|2020-11-23 11:30:00|17825.09|17825.09|17825.09|17825.09|17825.09|17825.09|17825.09|17825.09|0
1606131010000|2020-11-23 11:30:10|17824.28|17824.28|17824.99|17824.99|17824.99|17824.99|17824.28|17824.28|0
1606131020000|2020-11-23 11:30:20|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|0
1606131030000|2020-11-23 11:30:30|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|0
1606131060000|2020-11-23 11:31:00|17824.09|17824.09|17823.84|17823.84|17824.09|17824.09|17823.84|17823.84|0
1606131070000|2020-11-23 11:31:10|17823.13|17823.13|17821.46|17821.46|17823.13|17823.13|17821.46|17821.46|0
1606131090000|2020-11-23 11:31:30|17819.74|17819.74|17819.25|17819.25|17819.74|17819.74|17819.25|17819.25|0
1606131100000|2020-11-23 11:31:40|17824.9|17824.9|17824.9|17824.9|17824.9|17824.9|17822.08|17822.08|0
1606131120000|2020-11-23 11:32:00|17824.38|17824.38|17824.38|17824.38|17824.38|17824.38|17824.38|17824.38|0
1606131130000|2020-11-23 11:32:10|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|17824.63|0
1606131170000|2020-11-23 11:32:50|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|0
1606131190000|2020-11-23 11:33:10|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|0
1606131250000|2020-11-23 11:34:10|17831.51|17831.51|17831.65|17831.65|17831.65|17831.65|17831.25|17831.25|0
1606131270000|2020-11-23 11:34:30|17831.14|17831.14|17831.14|17831.14|17831.14|17831.14|17831.14|17831.14|0
1606131280000|2020-11-23 11:34:40|17831.4|17831.4|17831.38|17831.38|17831.4|17831.4|17831.14|17831.14|0
1606131300000|2020-11-23 11:35:00|17830.98|17830.98|17836.63|17836.63|17836.63|17836.63|17830.72|17830.72|0
1606131310000|2020-11-23 11:35:10|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|17835.72|0
1606131320000|2020-11-23 11:35:20|17835.47|17835.47|17838.03|17838.03|17838.03|17838.03|17835.2|17835.2|0
1606131330000|2020-11-23 11:35:30|17838.26|17838.26|17841.09|17841.09|17841.09|17841.09|17838.26|17838.26|0
1606131340000|2020-11-23 11:35:40|17841.34|17841.34|17841.08|17841.08|17841.34|17841.34|17841.08|17841.08|0
1606131360000|2020-11-23 11:36:00|17841.63|17841.63|17841.63|17841.63|17841.63|17841.63|17841.63|17841.63|0
1606131370000|2020-11-23 11:36:10|17841.23|17841.23|17840.82|17840.82|17841.23|17841.23|17840.82|17840.82|0
1606131380000|2020-11-23 11:36:20|17843.65|17843.65|17843.65|17843.65|17843.65|17843.65|17843.65|17843.65|0
1606131400000|2020-11-23 11:36:40|17844.17|17844.17|17843.26|17843.26|17844.17|17844.17|17843.26|17843.26|0
1606131410000|2020-11-23 11:36:50|17842.86|17842.86|17843.38|17843.38|17843.38|17843.38|17842.86|17842.86|0
1606131420000|2020-11-23 11:37:00|17843.84|17843.84|17843.32|17843.32|17843.84|17843.84|17843.32|17843.32|0
1606131430000|2020-11-23 11:37:10|17844.23|17844.23|17848.72|17848.72|17848.72|17848.72|17844.23|17844.23|0
1606131450000|2020-11-23 11:37:30|17848.97|17848.97|17849.68|17849.68|17849.68|17849.68|17846.14|17846.14|0
1606131480000|2020-11-23 11:38:00|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|0
1606131550000|2020-11-23 11:39:10|17844.93|17844.93|17843.56|17843.56|17844.93|17844.93|17843.32|17843.32|0
1606131600000|2020-11-23 11:40:00|17842.4|17842.4|17839.14|17839.14|17842.4|17842.4|17839.14|17839.14|0
1606131610000|2020-11-23 11:40:10|17839.93|17839.93|17839.68|17839.68|17839.93|17839.93|17839.43|17839.43|0
1606131620000|2020-11-23 11:40:20|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|0
1606131630000|2020-11-23 11:40:30|17839.42|17839.42|17838.96|17838.96|17839.42|17839.42|17838.96|17838.96|0
1606131640000|2020-11-23 11:40:40|17838.25|17838.25|17837.82|17837.82|17838.25|17838.25|17837.3|17837.3|0
1606131650000|2020-11-23 11:40:50|17829.35|17829.35|17835|17835|17835|17835|17829.35|17829.35|0
1606131660000|2020-11-23 11:41:00|17837.82|17837.82|17836|17836|17837.82|17837.82|17836|17836|0
1606131670000|2020-11-23 11:41:10|17835.51|17835.51|17835.51|17835.51|17835.51|17835.51|17835.51|17835.51|0
1606131680000|2020-11-23 11:41:20|17835.05|17835.05|17835.33|17835.33|17835.33|17835.33|17835.05|17835.05|0
1606131690000|2020-11-23 11:41:30|17833.21|17833.21|17832.5|17832.5|17833.21|17833.21|17832.5|17832.5|0
1606131700000|2020-11-23 11:41:40|17829.68|17829.68|17831.79|17831.79|17832.5|17832.5|17829.68|17829.68|0
1606131710000|2020-11-23 11:41:50|17834.62|17834.62|17834.62|17834.62|17834.62|17834.62|17834.62|17834.62|0
1606131720000|2020-11-23 11:42:00|17837.44|17837.44|17837.54|17837.54|17837.54|17837.54|17836.99|17836.99|0
1606131730000|2020-11-23 11:42:10|17840.37|17840.37|17839.21|17839.21|17842.03|17842.03|17839.21|17839.21|0
1606131750000|2020-11-23 11:42:30|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|17839.61|0
1606131760000|2020-11-23 11:42:40|17840.07|17840.07|17837.53|17837.53|17841.28|17841.28|17837.53|17837.53|0
1606131770000|2020-11-23 11:42:50|17837.07|17837.07|17833.43|17833.43|17837.07|17837.07|17833.43|17833.43|0
1606131790000|2020-11-23 11:43:10|17830.61|17830.61|17830.61|17830.61|17830.61|17830.61|17830.61|17830.61|0
1606131830000|2020-11-23 11:43:50|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|17831.06|0
1606131840000|2020-11-23 11:44:00|17828.24|17828.24|17833.89|17833.89|17833.89|17833.89|17828.24|17828.24|0
1606131870000|2020-11-23 11:44:30|17831.06|17831.06|17828.64|17828.64|17831.06|17831.06|17827.83|17827.83|0
1606131880000|2020-11-23 11:44:40|17829.05|17829.05|17829.05|17829.05|17829.05|17829.05|17829.05|17829.05|0
1606131890000|2020-11-23 11:44:50|17829.29|17829.29|17834.94|17834.94|17834.94|17834.94|17829.29|17829.29|0
1606131900000|2020-11-23 11:45:00|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|0
1606131920000|2020-11-23 11:45:20|17833.87|17833.87|17831.08|17831.08|17833.87|17833.87|17831.08|17831.08|0
1606131940000|2020-11-23 11:45:40|17828.26|17828.26|17826.62|17826.62|17828.26|17828.26|17826.62|17826.62|0
1606131950000|2020-11-23 11:45:50|17826.07|17826.07|17816.85|17816.85|17826.07|17826.07|17816.59|17816.59|0
1606131960000|2020-11-23 11:46:00|17818.27|17818.27|17818.98|17818.98|17818.98|17818.98|17818.27|17818.27|0
1606131970000|2020-11-23 11:46:10|17816.16|17816.16|17813.59|17813.59|17816.16|17816.16|17813.33|17813.33|0
1606131990000|2020-11-23 11:46:30|17813.33|17813.33|17813.55|17813.55|17813.55|17813.55|17813.33|17813.33|0
1606132000000|2020-11-23 11:46:40|17805.08|17805.08|17803.85|17803.85|17805.08|17805.08|17803.85|17803.85|0
1606132020000|2020-11-23 11:47:00|17804.25|17804.25|17805.92|17805.92|17805.92|17805.92|17802.24|17802.24|0
1606132030000|2020-11-23 11:47:10|17803.09|17803.09|17804|17804|17804|17804|17803.09|17803.09|0
1606132040000|2020-11-23 11:47:20|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|17804.45|0
1606132050000|2020-11-23 11:47:30|17805.24|17805.24|17805.24|17805.24|17805.24|17805.24|17805.24|17805.24|0
1606132100000|2020-11-23 11:48:20|17804.53|17804.53|17804.53|17804.53|17804.53|17804.53|17804.27|17804.27|0
1606132110000|2020-11-23 11:48:30|17806.15|17806.15|17807.37|17807.37|17807.37|17807.37|17806.15|17806.15|0
1606132120000|2020-11-23 11:48:40|17806.56|17806.56|17806.56|17806.56|17806.56|17806.56|17806.56|17806.56|0
1606132140000|2020-11-23 11:49:00|17806.82|17806.82|17806.82|17806.82|17806.82|17806.82|17806.82|17806.82|0
1606132170000|2020-11-23 11:49:30|17804|17804|17804|17804|17804|17804|17804|17804|0
1606132180000|2020-11-23 11:49:40|17803.73|17803.73|17803.73|17803.73|17803.73|17803.73|17803.73|17803.73|0
1606132200000|2020-11-23 11:50:00|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|0
1606132210000|2020-11-23 11:50:10|17802.46|17802.46|17802.46|17802.46|17802.46|17802.46|17802.46|17802.46|0
1606132220000|2020-11-23 11:50:20|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|17803.76|0
1606132230000|2020-11-23 11:50:30|17804.03|17804.03|17804.29|17804.29|17804.29|17804.29|17804.03|17804.03|0
1606132260000|2020-11-23 11:51:00|17798.64|17798.64|17798.64|17798.64|17798.64|17798.64|17798.64|17798.64|0
1606132280000|2020-11-23 11:51:20|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|0
1606132300000|2020-11-23 11:51:40|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|0
1606132310000|2020-11-23 11:51:50|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|0
1606132340000|2020-11-23 11:52:20|17795.81|17795.81|17795.81|17795.81|17795.81|17795.81|17795.81|17795.81|0
1606132350000|2020-11-23 11:52:30|17796.07|17796.07|17796.07|17796.07|17796.07|17796.07|17796.07|17796.07|0
1606132360000|2020-11-23 11:52:40|17795.28|17795.28|17795.28|17795.28|17795.28|17795.28|17795.28|17795.28|0
1606132380000|2020-11-23 11:53:00|17794.88|17794.88|17795.37|17795.37|17795.37|17795.37|17794.88|17794.88|0
1606132410000|2020-11-23 11:53:30|17794.46|17794.46|17794.2|17794.2|17794.46|17794.46|17794.2|17794.2|0
1606132430000|2020-11-23 11:53:50|17793.94|17793.94|17793.94|17793.94|17793.94|17793.94|17793.94|17793.94|0
1606132450000|2020-11-23 11:54:10|17794.2|17794.2|17794.7|17794.7|17794.7|17794.7|17794.2|17794.2|0
1606132470000|2020-11-23 11:54:30|17795.74|17795.74|17795.74|17795.74|17795.74|17795.74|17795.74|17795.74|0
1606132480000|2020-11-23 11:54:40|17792.92|17792.92|17790.09|17790.09|17792.92|17792.92|17790.09|17790.09|0
1606132490000|2020-11-23 11:54:50|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|17789.64|0
1606132550000|2020-11-23 11:55:50|17786.81|17786.81|17786.84|17786.84|17787.22|17787.22|17786.43|17786.43|0
1606132580000|2020-11-23 11:56:20|17784.01|17784.01|17784.01|17784.01|17784.01|17784.01|17784.01|17784.01|0
1606132590000|2020-11-23 11:56:30|17783.49|17783.49|17783.49|17783.49|17783.49|17783.49|17783.49|17783.49|0
1606132600000|2020-11-23 11:56:40|17780.67|17780.67|17783.75|17783.75|17783.75|17783.75|17780.67|17780.67|0
1606132630000|2020-11-23 11:57:10|17783.23|17783.23|17783.75|17783.75|17783.75|17783.75|17783.23|17783.23|0
1606132640000|2020-11-23 11:57:20|17780.93|17780.93|17780.93|17780.93|17780.93|17780.93|17780.93|17780.93|0
1606132650000|2020-11-23 11:57:30|17783.75|17783.75|17787.1|17787.1|17787.1|17787.1|17783.75|17783.75|0
1606132660000|2020-11-23 11:57:40|17786.84|17786.84|17786.84|17786.84|17786.84|17786.84|17786.84|17786.84|0
1606132680000|2020-11-23 11:58:00|17789.66|17789.66|17789.4|17789.4|17789.66|17789.66|17789.4|17789.4|0
1606132700000|2020-11-23 11:58:20|17788.88|17788.88|17788.88|17788.88|17788.88|17788.88|17788.88|17788.88|0
1606132720000|2020-11-23 11:58:40|17791.7|17791.7|17792.11|17792.11|17792.11|17792.11|17791.7|17791.7|0
1606132750000|2020-11-23 11:59:10|17792.36|17792.36|17792.11|17792.11|17792.36|17792.36|17792.11|17792.11|0
1606132770000|2020-11-23 11:59:30|17792.51|17792.51|17792.37|17792.37|17794.53|17794.53|17791.7|17791.7|0
1606132780000|2020-11-23 11:59:40|17791.85|17791.85|17791.85|17791.85|17791.85|17791.85|17791.85|17791.85|0
1606132790000|2020-11-23 11:59:50|17791.4|17791.4|17791.4|17791.4|17791.4|17791.4|17791.4|17791.4|0
1606132800000|2020-11-23 12:00:00|17788.57|17788.57|17784.51|17784.51|17788.57|17788.57|17784.51|17784.51|0
1606132810000|2020-11-23 12:00:10|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|0
1606132840000|2020-11-23 12:00:40|17784.66|17784.66|17784.41|17784.41|17784.93|17784.93|17784.41|17784.41|0
1606132850000|2020-11-23 12:00:50|17783.15|17783.15|17783.15|17783.15|17783.15|17783.15|17783.15|17783.15|0
1606132870000|2020-11-23 12:01:10|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|0
1606132900000|2020-11-23 12:01:40|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|0
1606132910000|2020-11-23 12:01:50|17782.94|17782.94|17784.03|17784.03|17784.03|17784.03|17782.94|17782.94|0
1606132920000|2020-11-23 12:02:00|17783.32|17783.32|17783.79|17783.79|17783.79|17783.79|17782.36|17782.36|0
1606132940000|2020-11-23 12:02:20|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|0
1606132950000|2020-11-23 12:02:30|17780.71|17780.71|17778.13|17778.13|17780.71|17780.71|17777.88|17777.88|0
1606132960000|2020-11-23 12:02:40|17775.3|17775.3|17773.68|17773.68|17775.3|17775.3|17773.68|17773.68|0
1606132970000|2020-11-23 12:02:50|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|0
1606132980000|2020-11-23 12:03:00|17769.95|17769.95|17769.95|17769.95|17769.95|17769.95|17769.95|17769.95|0
1606132990000|2020-11-23 12:03:10|17772.78|17772.78|17781.25|17781.25|17781.25|17781.25|17772.78|17772.78|0
1606133000000|2020-11-23 12:03:20|17781.51|17781.51|17781.51|17781.51|17781.51|17781.51|17781.51|17781.51|0
1606133030000|2020-11-23 12:03:50|17782.22|17782.22|17782.22|17782.22|17782.22|17782.22|17782.22|17782.22|0
1606133070000|2020-11-23 12:04:30|17781.51|17781.51|17781.51|17781.51|17781.51|17781.51|17781.51|17781.51|0
1606133100000|2020-11-23 12:05:00|17773.04|17773.04|17772.73|17772.73|17773.04|17773.04|17772.33|17772.33|0
1606133110000|2020-11-23 12:05:10|17773.18|17773.18|17773.59|17773.59|17773.59|17773.59|17772.78|17772.78|0
1606133120000|2020-11-23 12:05:20|17774.04|17774.04|17774.04|17774.04|17774.04|17774.04|17774.04|17774.04|0
1606133130000|2020-11-23 12:05:30|17773.64|17773.64|17770.41|17770.41|17773.64|17773.64|17770.41|17770.41|0
1606133140000|2020-11-23 12:05:40|17771.19|17771.19|17772.7|17772.7|17772.7|17772.7|17771.19|17771.19|0
1606133160000|2020-11-23 12:06:00|17772.42|17772.42|17771.9|17771.9|17772.42|17772.42|17771.9|17771.9|0
1606133180000|2020-11-23 12:06:20|17772.71|17772.71|17772.71|17772.71|17772.71|17772.71|17772.71|17772.71|0
1606133200000|2020-11-23 12:06:40|17769.89|17769.89|17769.48|17769.48|17769.89|17769.89|17769.48|17769.48|0
1606133210000|2020-11-23 12:06:50|17772.31|17772.31|17772.31|17772.31|17772.31|17772.31|17772.31|17772.31|0
1606133230000|2020-11-23 12:07:10|17771.6|17771.6|17774.42|17774.42|17774.42|17774.42|17771.6|17771.6|0
1606133240000|2020-11-23 12:07:20|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|17775.33|0
1606133260000|2020-11-23 12:07:40|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|17775.73|0
1606133290000|2020-11-23 12:08:10|17775.27|17775.27|17775.04|17775.04|17775.27|17775.27|17775.04|17775.04|0
1606133300000|2020-11-23 12:08:20|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|0
1606133330000|2020-11-23 12:08:50|17774.29|17774.29|17770.94|17770.94|17775|17775|17770.94|17770.94|0
1606133340000|2020-11-23 12:09:00|17770.71|17770.71|17769.39|17769.39|17770.71|17770.71|17769.39|17769.39|0
1606133350000|2020-11-23 12:09:10|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|0
1606133360000|2020-11-23 12:09:20|17769.39|17769.39|17769.39|17769.39|17769.39|17769.39|17769.39|17769.39|0
1606133370000|2020-11-23 12:09:30|17768.68|17768.68|17768.68|17768.68|17768.68|17768.68|17768.68|17768.68|0
1606133380000|2020-11-23 12:09:40|17768.4|17768.4|17765.76|17765.76|17768.4|17768.4|17765.76|17765.76|0
1606133390000|2020-11-23 12:09:50|17765.36|17765.36|17764.9|17764.9|17765.36|17765.36|17764.9|17764.9|0
1606133400000|2020-11-23 12:10:00|17764.65|17764.65|17764.65|17764.65|17764.65|17764.65|17764.65|17764.65|0
1606133410000|2020-11-23 12:10:10|17765.46|17765.46|17765.86|17765.86|17765.86|17765.86|17765.46|17765.46|0
1606133430000|2020-11-23 12:10:30|17765.62|17765.62|17764.91|17764.91|17765.62|17765.62|17762.79|17762.79|0
1606133450000|2020-11-23 12:10:50|17764.63|17764.63|17764.63|17764.63|17764.63|17764.63|17764.63|17764.63|0
1606133460000|2020-11-23 12:11:00|17763.85|17763.85|17771.86|17771.86|17772.32|17772.32|17763.85|17763.85|0
1606133490000|2020-11-23 12:11:30|17772.12|17772.12|17772.38|17772.38|17772.38|17772.38|17772.12|17772.12|0
1606133500000|2020-11-23 12:11:40|17771.67|17771.67|17770.56|17770.56|17771.67|17771.67|17770.56|17770.56|0
1606133510000|2020-11-23 12:11:50|17770.82|17770.82|17766.57|17766.57|17770.82|17770.82|17766.57|17766.57|0
1606133520000|2020-11-23 12:12:00|17766.17|17766.17|17765.93|17765.93|17766.17|17766.17|17765.93|17765.93|0
1606133530000|2020-11-23 12:12:10|17766.74|17766.74|17767.46|17767.46|17767.46|17767.46|17766.74|17766.74|0
1606133540000|2020-11-23 12:12:20|17767.19|17767.19|17766.48|17766.48|17767.19|17767.19|17766.48|17766.48|0
1606133550000|2020-11-23 12:12:30|17766.76|17766.76|17766.76|17766.76|17766.76|17766.76|17766.76|17766.76|0
1606133560000|2020-11-23 12:12:40|17763.93|17763.93|17763.93|17763.93|17763.93|17763.93|17763.93|17763.93|0
1606133580000|2020-11-23 12:13:00|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|17763.66|0
1606133590000|2020-11-23 12:13:10|17766.48|17766.48|17765.67|17765.67|17766.48|17766.48|17765.67|17765.67|0
1606133610000|2020-11-23 12:13:30|17766.38|17766.38|17766.38|17766.38|17767.09|17767.09|17766.38|17766.38|0
1606133620000|2020-11-23 12:13:40|17767.09|17767.09|17766.36|17766.36|17767.09|17767.09|17766.36|17766.36|0
1606133650000|2020-11-23 12:14:10|17768.63|17768.63|17769.04|17769.04|17769.04|17769.04|17768.63|17768.63|0
1606133660000|2020-11-23 12:14:20|17769.44|17769.44|17771.89|17771.89|17772.17|17772.17|17769.44|17769.44|0
1606133670000|2020-11-23 12:14:30|17769.07|17769.07|17772.35|17772.35|17772.35|17772.35|17769.07|17769.07|0
1606133690000|2020-11-23 12:14:50|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|17773.71|0
1606133700000|2020-11-23 12:15:00|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|0
1606133710000|2020-11-23 12:15:10|17774.47|17774.47|17777.43|17777.43|17777.43|17777.43|17774.25|17774.25|0
1606133730000|2020-11-23 12:15:30|17777.67|17777.67|17777.27|17777.27|17777.67|17777.67|17777.27|17777.27|0
1606133740000|2020-11-23 12:15:40|17776.86|17776.86|17776.86|17776.86|17776.86|17776.86|17776.86|17776.86|0
1606133760000|2020-11-23 12:16:00|17776.41|17776.41|17782.32|17782.32|17782.32|17782.32|17776.41|17776.41|0
1606133770000|2020-11-23 12:16:10|17782.49|17782.49|17782.67|17782.67|17782.67|17782.67|17782.26|17782.26|0
1606133780000|2020-11-23 12:16:20|17783.38|17783.38|17785.49|17785.49|17785.49|17785.49|17782.67|17782.67|0
1606133820000|2020-11-23 12:17:00|17785.94|17785.94|17786.5|17786.5|17786.5|17786.5|17785.94|17785.94|0
1606133830000|2020-11-23 12:17:10|17783.67|17783.67|17783.67|17783.67|17783.67|17783.67|17783.67|17783.67|0
1606133840000|2020-11-23 12:17:20|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|17783.93|0
1606133850000|2020-11-23 12:17:30|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|0
1606133860000|2020-11-23 12:17:40|17784.96|17784.96|17784.96|17784.96|17784.96|17784.96|17784.96|17784.96|0
1606133890000|2020-11-23 12:18:10|17779.31|17779.31|17779.31|17779.31|17779.31|17779.31|17779.31|17779.31|0
1606133900000|2020-11-23 12:18:20|17779.07|17779.07|17779.07|17779.07|17779.07|17779.07|17779.07|17779.07|0
1606133920000|2020-11-23 12:18:40|17778.36|17778.36|17777.65|17777.65|17778.36|17778.36|17777.65|17777.65|0
1606133930000|2020-11-23 12:18:50|17776.84|17776.84|17775.65|17775.65|17776.84|17776.84|17775.65|17775.65|0
1606133940000|2020-11-23 12:19:00|17775.39|17775.39|17774.23|17774.23|17775.39|17775.39|17774.23|17774.23|0
1606133950000|2020-11-23 12:19:10|17775.27|17775.27|17777.65|17777.65|17777.65|17777.65|17775.27|17775.27|0
1606133970000|2020-11-23 12:19:30|17778.17|17778.17|17778.17|17778.17|17778.17|17778.17|17778.17|17778.17|0
1606133980000|2020-11-23 12:19:40|17778.43|17778.43|17778.7|17778.7|17778.7|17778.7|17778.43|17778.43|0
1606133990000|2020-11-23 12:19:50|17775.87|17775.87|17776.13|17776.13|17776.13|17776.13|17775.87|17775.87|0
1606134000000|2020-11-23 12:20:00|17776.39|17776.39|17784.35|17784.35|17784.87|17784.87|17776.39|17776.39|0
1606134010000|2020-11-23 12:20:10|17784.87|17784.87|17785.13|17785.13|17785.13|17785.13|17784.87|17784.87|0
1606134020000|2020-11-23 12:20:20|17785.39|17785.39|17788.48|17788.48|17788.48|17788.48|17785.39|17785.39|0
1606134030000|2020-11-23 12:20:30|17788.97|17788.97|17790.4|17790.4|17790.4|17790.4|17788.97|17788.97|0
1606134040000|2020-11-23 12:20:40|17790.66|17790.66|17790.4|17790.4|17790.66|17790.66|17790.4|17790.4|0
1606134050000|2020-11-23 12:20:50|17787.57|17787.57|17787.31|17787.31|17787.57|17787.57|17787.31|17787.31|0
1606134060000|2020-11-23 12:21:00|17787.05|17787.05|17787.05|17787.05|17787.05|17787.05|17787.05|17787.05|0
1606134070000|2020-11-23 12:21:10|17786.65|17786.65|17786.65|17786.65|17786.65|17786.65|17786.65|17786.65|0
1606134080000|2020-11-23 12:21:20|17783.82|17783.82|17786.24|17786.24|17786.24|17786.24|17783.42|17783.42|0
1606134090000|2020-11-23 12:21:30|17785.79|17785.79|17784.36|17784.36|17785.79|17785.79|17784.36|17784.36|0
1606134100000|2020-11-23 12:21:40|17784.1|17784.1|17786.52|17786.52|17786.52|17786.52|17783.69|17783.69|0
1606134110000|2020-11-23 12:21:50|17786.98|17786.98|17786.98|17786.98|17786.98|17786.98|17786.98|17786.98|0
1606134120000|2020-11-23 12:22:00|17786.65|17786.65|17787.43|17787.43|17787.43|17787.43|17786.65|17786.65|0
1606134130000|2020-11-23 12:22:10|17787.69|17787.69|17782.04|17782.04|17787.69|17787.69|17782.04|17782.04|0
1606134140000|2020-11-23 12:22:20|17782.3|17782.3|17783.37|17783.37|17783.37|17783.37|17782.3|17782.3|0
1606134150000|2020-11-23 12:22:30|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|0
1606134170000|2020-11-23 12:22:50|17783.4|17783.4|17780.58|17780.58|17783.4|17783.4|17780.58|17780.58|0
1606134240000|2020-11-23 12:24:00|17779.88|17779.88|17777.68|17777.68|17779.88|17779.88|17777.68|17777.68|0
1606134270000|2020-11-23 12:24:30|17776.9|17776.9|17776.9|17776.9|17776.9|17776.9|17776.9|17776.9|0
1606134280000|2020-11-23 12:24:40|17776.49|17776.49|17775.52|17775.52|17776.49|17776.49|17775.52|17775.52|0
1606134290000|2020-11-23 12:24:50|17772.69|17772.69|17778.34|17778.34|17778.34|17778.34|17772.69|17772.69|0
1606134310000|2020-11-23 12:25:10|17779.13|17779.13|17780.34|17780.34|17780.34|17780.34|17779.13|17779.13|0
1606134340000|2020-11-23 12:25:40|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|0
1606134400000|2020-11-23 12:26:40|17783.63|17783.63|17783.4|17783.4|17783.63|17783.63|17783.4|17783.4|0
1606134410000|2020-11-23 12:26:50|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|0
1606134420000|2020-11-23 12:27:00|17783.87|17783.87|17784.37|17784.37|17784.37|17784.37|17783.87|17783.87|0
1606134430000|2020-11-23 12:27:10|17787.19|17787.19|17790.02|17790.02|17790.02|17790.02|17787.19|17787.19|0
1606134440000|2020-11-23 12:27:20|17789.52|17789.52|17789.77|17789.77|17789.77|17789.77|17789.52|17789.52|0
1606134450000|2020-11-23 12:27:30|17786.95|17786.95|17786.95|17786.95|17786.95|17786.95|17786.95|17786.95|0
1606134490000|2020-11-23 12:28:10|17787.44|17787.44|17787.44|17787.44|17787.44|17787.44|17787.44|17787.44|0
1606134510000|2020-11-23 12:28:30|17788.15|17788.15|17788.42|17788.42|17788.42|17788.42|17788.15|17788.15|0
1606134520000|2020-11-23 12:28:40|17788.92|17788.92|17790.34|17790.34|17790.34|17790.34|17788.92|17788.92|0
1606134530000|2020-11-23 12:28:50|17790.79|17790.79|17791.24|17791.24|17791.24|17791.24|17790.79|17790.79|0
1606134540000|2020-11-23 12:29:00|17790.03|17790.03|17790.43|17790.43|17790.84|17790.84|17790.03|17790.03|0
1606134550000|2020-11-23 12:29:10|17790.77|17790.77|17787.7|17787.7|17790.77|17790.77|17787.7|17787.7|0
1606134570000|2020-11-23 12:29:30|17788.35|17788.35|17789.01|17789.01|17789.01|17789.01|17788.35|17788.35|0
1606134580000|2020-11-23 12:29:40|17789.41|17789.41|17789.75|17789.75|17789.75|17789.75|17788.97|17788.97|0
1606134590000|2020-11-23 12:29:50|17790.46|17790.46|17789.04|17789.04|17790.46|17790.46|17788.23|17788.23|0
1606134610000|2020-11-23 12:30:10|17788.78|17788.78|17788.78|17788.78|17788.78|17788.78|17788.78|17788.78|0
1606134620000|2020-11-23 12:30:20|17789.23|17789.23|17792.06|17792.06|17792.06|17792.06|17789.23|17789.23|0
1606134630000|2020-11-23 12:30:30|17794.88|17794.88|17794.39|17794.39|17794.88|17794.88|17794.39|17794.39|0
1606134640000|2020-11-23 12:30:40|17793.68|17793.68|17793.68|17793.68|17793.68|17793.68|17793.68|17793.68|0
1606134660000|2020-11-23 12:31:00|17790.86|17790.86|17790.45|17790.45|17790.86|17790.86|17790.45|17790.45|0
1606134670000|2020-11-23 12:31:10|17788.99|17788.99|17788.5|17788.5|17788.99|17788.99|17788.5|17788.5|0
1606134690000|2020-11-23 12:31:30|17788.24|17788.24|17788.24|17788.24|17788.24|17788.24|17788.24|17788.24|0
1606134700000|2020-11-23 12:31:40|17787.98|17787.98|17787.98|17787.98|17787.98|17787.98|17787.98|17787.98|0
1606134740000|2020-11-23 12:32:20|17788.53|17788.53|17789.05|17789.05|17789.05|17789.05|17788.53|17788.53|0
1606134770000|2020-11-23 12:32:50|17789.3|17789.3|17792.29|17792.29|17792.29|17792.29|17789.3|17789.3|0
1606134780000|2020-11-23 12:33:00|17791.89|17791.89|17792.29|17792.29|17792.29|17792.29|17791.89|17791.89|0
1606134790000|2020-11-23 12:33:10|17792.57|17792.57|17789.74|17789.74|17792.57|17792.57|17789.74|17789.74|0
1606134800000|2020-11-23 12:33:20|17790.45|17790.45|17790.45|17790.45|17790.45|17790.45|17790.45|17790.45|0
1606134810000|2020-11-23 12:33:30|17790.7|17790.7|17790.95|17790.95|17790.95|17790.95|17790.7|17790.7|0
1606134820000|2020-11-23 12:33:40|17791.06|17791.06|17790.53|17790.53|17791.06|17791.06|17790.53|17790.53|0
1606134850000|2020-11-23 12:34:10|17790.13|17790.13|17789.25|17789.25|17790.36|17790.36|17789.25|17789.25|0
1606134860000|2020-11-23 12:34:20|17788.44|17788.44|17788.44|17788.44|17788.44|17788.44|17788.44|17788.44|0
1606134870000|2020-11-23 12:34:30|17791.26|17791.26|17794.09|17794.09|17794.09|17794.09|17791.26|17791.26|0
1606134890000|2020-11-23 12:34:50|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|0
1606134900000|2020-11-23 12:35:00|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|0
1606134920000|2020-11-23 12:35:20|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|17792.87|0
1606134960000|2020-11-23 12:36:00|17798.52|17798.52|17801.34|17801.34|17801.34|17801.34|17798.52|17798.52|0
1606134970000|2020-11-23 12:36:10|17798.52|17798.52|17800.94|17800.94|17801.34|17801.34|17798.52|17798.52|0
1606134980000|2020-11-23 12:36:20|17799.58|17799.58|17800.61|17800.61|17800.86|17800.86|17799.58|17799.58|0
1606135000000|2020-11-23 12:36:40|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|0
1606135050000|2020-11-23 12:37:30|17800.71|17800.71|17801.75|17801.75|17801.75|17801.75|17800.71|17800.71|0
1606135070000|2020-11-23 12:37:50|17801.3|17801.3|17801.71|17801.71|17801.71|17801.71|17795.65|17795.65|0
1606135080000|2020-11-23 12:38:00|17801.3|17801.3|17807.79|17807.79|17807.79|17807.79|17801.3|17801.3|0
1606135090000|2020-11-23 12:38:10|17810.62|17810.62|17814.5|17814.5|17814.5|17814.5|17810.62|17810.62|0
1606135100000|2020-11-23 12:38:20|17814.94|17814.94|17814.94|17814.94|17814.94|17814.94|17814.94|17814.94|0
1606135110000|2020-11-23 12:38:30|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|0
1606135130000|2020-11-23 12:38:50|17806.47|17806.47|17809.29|17809.29|17809.29|17809.29|17806.47|17806.47|0
1606135140000|2020-11-23 12:39:00|17803.64|17803.64|17800.82|17800.82|17803.64|17803.64|17800.82|17800.82|0
1606135180000|2020-11-23 12:39:40|17797.99|17797.99|17795.17|17795.17|17797.99|17797.99|17795.17|17795.17|0
1606135230000|2020-11-23 12:40:30|17794.65|17794.65|17788.04|17788.04|17794.65|17794.65|17788.04|17788.04|0
1606135240000|2020-11-23 12:40:40|17790.87|17790.87|17790.16|17790.16|17790.87|17790.87|17790.16|17790.16|0
1606135260000|2020-11-23 12:41:00|17787.33|17787.33|17787.33|17787.33|17787.33|17787.33|17787.33|17787.33|0
1606135270000|2020-11-23 12:41:10|17785.52|17785.52|17785.52|17785.52|17785.52|17785.52|17785.52|17785.52|0
1606135280000|2020-11-23 12:41:20|17788.34|17788.34|17788.34|17788.34|17788.34|17788.34|17788.34|17788.34|0
1606135290000|2020-11-23 12:41:30|17788.6|17788.6|17784.16|17784.16|17789.81|17789.81|17784.16|17784.16|0
1606135320000|2020-11-23 12:42:00|17781.34|17781.34|17781.34|17781.34|17781.34|17781.34|17781.34|17781.34|0
1606135330000|2020-11-23 12:42:10|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|0
1606135340000|2020-11-23 12:42:20|17781.18|17781.18|17778.21|17778.21|17781.18|17781.18|17778.21|17778.21|0
1606135360000|2020-11-23 12:42:40|17777.75|17777.75|17777.75|17777.75|17777.75|17777.75|17777.75|17777.75|0
1606135380000|2020-11-23 12:43:00|17778.21|17778.21|17778.92|17778.92|17778.92|17778.92|17778.21|17778.21|0
1606135390000|2020-11-23 12:43:10|17779.37|17779.37|17778.52|17778.52|17780.44|17780.44|17777.62|17777.62|0
1606135410000|2020-11-23 12:43:30|17779.47|17779.47|17780.38|17780.38|17780.38|17780.38|17778.76|17778.76|0
1606135430000|2020-11-23 12:43:50|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|0
1606135440000|2020-11-23 12:44:00|17786.03|17786.03|17783.21|17783.21|17786.03|17786.03|17783.21|17783.21|0
1606135490000|2020-11-23 12:44:50|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|0
1606135500000|2020-11-23 12:45:00|17782.7|17782.7|17777.3|17777.3|17782.7|17782.7|17777.05|17777.05|0
1606135510000|2020-11-23 12:45:10|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|17774.23|17774.23|0
1606135530000|2020-11-23 12:45:30|17775|17775|17774.73|17774.73|17775|17775|17774.73|17774.73|0
1606135540000|2020-11-23 12:45:40|17775.44|17775.44|17779.39|17779.39|17779.39|17779.39|17775.44|17775.44|0
1606135550000|2020-11-23 12:45:50|17779.14|17779.14|17779.39|17779.39|17779.39|17779.39|17779.14|17779.14|0
1606135560000|2020-11-23 12:46:00|17776.56|17776.56|17776.1|17776.1|17776.56|17776.56|17775.39|17775.39|0
1606135590000|2020-11-23 12:46:30|17778.92|17778.92|17778.92|17778.92|17781.75|17781.75|17778.92|17778.92|0
1606135600000|2020-11-23 12:46:40|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|0
1606135610000|2020-11-23 12:46:50|17782.01|17782.01|17779.18|17779.18|17782.01|17782.01|17779.18|17779.18|0
1606135620000|2020-11-23 12:47:00|17779.71|17779.71|17779.71|17779.71|17779.71|17779.71|17779.71|17779.71|0
1606135640000|2020-11-23 12:47:20|17782.53|17782.53|17782.53|17782.53|17782.53|17782.53|17779.71|17779.71|0
1606135650000|2020-11-23 12:47:30|17785.36|17785.36|17785.1|17785.1|17788.18|17788.18|17785.1|17785.1|0
1606135670000|2020-11-23 12:47:50|17784.86|17784.86|17784.86|17784.86|17784.86|17784.86|17784.86|17784.86|0
1606135680000|2020-11-23 12:48:00|17784.31|17784.31|17781.24|17781.24|17784.31|17784.31|17781.24|17781.24|0
1606135690000|2020-11-23 12:48:10|17781.47|17781.47|17780.71|17780.71|17781.47|17781.47|17780.71|17780.71|0
1606135710000|2020-11-23 12:48:30|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|0
1606135720000|2020-11-23 12:48:40|17779.49|17779.49|17773.89|17773.89|17779.49|17779.49|17773.38|17773.38|0
1606135730000|2020-11-23 12:48:50|17773.49|17773.49|17773.08|17773.08|17773.49|17773.49|17773.08|17773.08|0
1606135740000|2020-11-23 12:49:00|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|0
1606135780000|2020-11-23 12:49:40|17768.84|17768.84|17768.84|17768.84|17768.84|17768.84|17768.84|17768.84|0
1606135790000|2020-11-23 12:49:50|17768.43|17768.43|17767.98|17767.98|17768.43|17768.43|17767.98|17767.98|0
1606135800000|2020-11-23 12:50:00|17770.8|17770.8|17779.28|17779.28|17779.28|17779.28|17770.8|17770.8|0
1606135810000|2020-11-23 12:50:10|17778.87|17778.87|17776.05|17776.05|17778.87|17778.87|17776.05|17776.05|0
1606135820000|2020-11-23 12:50:20|17781.7|17781.7|17781.7|17781.7|17781.7|17781.7|17781.7|17781.7|0
1606135850000|2020-11-23 12:50:50|17781.45|17781.45|17778.6|17778.6|17781.45|17781.45|17778.6|17778.6|0
1606135860000|2020-11-23 12:51:00|17781.42|17781.42|17781.83|17781.83|17781.83|17781.83|17781.42|17781.42|0
1606135870000|2020-11-23 12:51:10|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|0
1606135890000|2020-11-23 12:51:30|17780.89|17780.89|17780.89|17780.89|17780.89|17780.89|17780.89|17780.89|0
1606135920000|2020-11-23 12:52:00|17783.71|17783.71|17786.54|17786.54|17786.54|17786.54|17783.71|17783.71|0
1606135940000|2020-11-23 12:52:20|17785.12|17785.12|17785.12|17785.12|17785.12|17785.12|17785.12|17785.12|0
1606135950000|2020-11-23 12:52:30|17785.83|17785.83|17786.31|17786.31|17786.31|17786.31|17785.6|17785.6|0
1606135960000|2020-11-23 12:52:40|17786.54|17786.54|17786.54|17786.54|17786.54|17786.54|17786.54|17786.54|0
1606135970000|2020-11-23 12:52:50|17787.23|17787.23|17788.22|17788.22|17788.22|17788.22|17787.23|17787.23|0
1606135980000|2020-11-23 12:53:00|17787.96|17787.96|17793.35|17793.35|17793.35|17793.35|17787.7|17787.7|0
1606135990000|2020-11-23 12:53:10|17792.88|17792.88|17792.88|17792.88|17792.88|17792.88|17792.88|17792.88|0
1606136030000|2020-11-23 12:53:50|17793.13|17793.13|17793.38|17793.38|17793.38|17793.38|17793.13|17793.13|0
1606136040000|2020-11-23 12:54:00|17793.13|17793.13|17793.13|17793.13|17793.13|17793.13|17793.13|17793.13|0
1606136050000|2020-11-23 12:54:10|17793.68|17793.68|17793.68|17793.68|17793.68|17793.68|17793.68|17793.68|0
1606136070000|2020-11-23 12:54:30|17793.28|17793.28|17793.28|17793.28|17793.28|17793.28|17793.28|17793.28|0
1606136080000|2020-11-23 12:54:40|17794.04|17794.04|17793.53|17793.53|17794.04|17794.04|17793.53|17793.53|0
1606136090000|2020-11-23 12:54:50|17796.36|17796.36|17798.32|17798.32|17798.32|17798.32|17793.13|17793.13|0
1606136100000|2020-11-23 12:55:00|17798.06|17798.06|17797.9|17797.9|17798.31|17798.31|17797.9|17797.9|0
1606136110000|2020-11-23 12:55:10|17798.15|17798.15|17795.32|17795.32|17798.4|17798.4|17795.32|17795.32|0
1606136130000|2020-11-23 12:55:30|17794.92|17794.92|17797.74|17797.74|17797.74|17797.74|17794.92|17794.92|0
1606136140000|2020-11-23 12:55:40|17798|17798|17795.17|17795.17|17798|17798|17795.17|17795.17|0
1606136160000|2020-11-23 12:56:00|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|0
1606136170000|2020-11-23 12:56:10|17794.46|17794.46|17794.46|17794.46|17794.46|17794.46|17794.46|17794.46|0
1606136180000|2020-11-23 12:56:20|17793.97|17793.97|17798.51|17798.51|17798.51|17798.51|17793.97|17793.97|0
1606136190000|2020-11-23 12:56:30|17799.22|17799.22|17802.04|17802.04|17802.04|17802.04|17799.22|17799.22|0
1606136200000|2020-11-23 12:56:40|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|0
1606136210000|2020-11-23 12:56:50|17804.03|17804.03|17799.61|17799.61|17808.08|17808.08|17799.61|17799.61|0
1606136260000|2020-11-23 12:57:40|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|17800.12|0
1606136270000|2020-11-23 12:57:50|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|17800.36|0
1606136280000|2020-11-23 12:58:00|17800.13|17800.13|17805.78|17805.78|17805.78|17805.78|17800.13|17800.13|0
1606136300000|2020-11-23 12:58:20|17802.96|17802.96|17801.54|17801.54|17802.96|17802.96|17801.54|17801.54|0
1606136320000|2020-11-23 12:58:40|17801.94|17801.94|17801.94|17801.94|17801.94|17801.94|17801.94|17801.94|0
1606136340000|2020-11-23 12:59:00|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|0
1606136350000|2020-11-23 12:59:10|17801.94|17801.94|17801.39|17801.39|17801.94|17801.94|17799.12|17799.12|0
1606136360000|2020-11-23 12:59:20|17801.85|17801.85|17802.1|17802.1|17802.1|17802.1|17801.85|17801.85|0
1606136370000|2020-11-23 12:59:30|17802.34|17802.34|17803.17|17803.17|17803.17|17803.17|17802.34|17802.34|0
1606136380000|2020-11-23 12:59:40|17802.92|17802.92|17808.57|17808.57|17808.57|17808.57|17802.92|17802.92|0
1606136390000|2020-11-23 12:59:50|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|0
1606136400000|2020-11-23 13:00:00|17808.66|17808.66|17808.43|17808.43|17808.66|17808.66|17808.43|17808.43|0
1606136420000|2020-11-23 13:00:20|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|0
1606136430000|2020-11-23 13:00:30|17810.14|17810.14|17806.83|17806.83|17810.14|17810.14|17806.83|17806.83|0
1606136450000|2020-11-23 13:00:50|17808.25|17808.25|17809.22|17809.22|17809.22|17809.22|17808.25|17808.25|0
1606136460000|2020-11-23 13:01:00|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|17809.62|0
1606136500000|2020-11-23 13:01:40|17809.35|17809.35|17809.35|17809.35|17809.35|17809.35|17809.35|17809.35|0
1606136510000|2020-11-23 13:01:50|17809.75|17809.75|17809.75|17809.75|17809.75|17809.75|17809.75|17809.75|0
1606136550000|2020-11-23 13:02:30|17812.58|17812.58|17812.58|17812.58|17812.58|17812.58|17812.58|17812.58|0
1606136560000|2020-11-23 13:02:40|17812.84|17812.84|17815.66|17815.66|17815.66|17815.66|17812.84|17812.84|0
1606136570000|2020-11-23 13:02:50|17815.41|17815.41|17815.41|17815.41|17815.41|17815.41|17815.41|17815.41|0
1606136580000|2020-11-23 13:03:00|17815|17815|17815.54|17815.54|17815.81|17815.81|17815|17815|0
1606136590000|2020-11-23 13:03:10|17812.71|17812.71|17812.71|17812.71|17812.71|17812.71|17812.71|17812.71|0
1606136600000|2020-11-23 13:03:20|17809.89|17809.89|17809.89|17809.89|17809.89|17809.89|17809.89|17809.89|0
1606136610000|2020-11-23 13:03:30|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|17807.06|0
1606136620000|2020-11-23 13:03:40|17804.24|17804.24|17804.24|17804.24|17804.24|17804.24|17804.24|17804.24|0
1606136640000|2020-11-23 13:04:00|17807.06|17807.06|17805.22|17805.22|17807.06|17807.06|17805.22|17805.22|0
1606136700000|2020-11-23 13:05:00|17804.51|17804.51|17804.51|17804.51|17804.51|17804.51|17804.51|17804.51|0
1606136720000|2020-11-23 13:05:20|17804.05|17804.05|17804.05|17804.05|17804.05|17804.05|17804.05|17804.05|0
1606136740000|2020-11-23 13:05:40|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|0
1606136810000|2020-11-23 13:06:50|17805.46|17805.46|17807.88|17807.88|17807.88|17807.88|17805.05|17805.05|0
1606136830000|2020-11-23 13:07:10|17805.05|17805.05|17805.05|17805.05|17805.05|17805.05|17802.23|17802.23|0
1606136840000|2020-11-23 13:07:20|17805.91|17805.91|17805.91|17805.91|17805.91|17805.91|17805.91|17805.91|0
1606136890000|2020-11-23 13:08:10|17808.74|17808.74|17809.95|17809.95|17809.95|17809.95|17808.74|17808.74|0
1606136900000|2020-11-23 13:08:20|17810.66|17810.66|17811.75|17811.75|17811.75|17811.75|17810.66|17810.66|0
1606136920000|2020-11-23 13:08:40|17812.01|17812.01|17812.01|17812.01|17812.01|17812.01|17812.01|17812.01|0
1606136930000|2020-11-23 13:08:50|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|0
1606136940000|2020-11-23 13:09:00|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|0
1606136950000|2020-11-23 13:09:10|17811.16|17811.16|17808.34|17808.34|17811.16|17811.16|17808.34|17808.34|0
1606136960000|2020-11-23 13:09:20|17807.93|17807.93|17804.43|17804.43|17807.93|17807.93|17804.43|17804.43|0
1606136970000|2020-11-23 13:09:30|17801.6|17801.6|17799.49|17799.49|17802.31|17802.31|17799.49|17799.49|0
1606136980000|2020-11-23 13:09:40|17799.76|17799.76|17799.76|17799.76|17799.76|17799.76|17799.76|17799.76|0
1606137000000|2020-11-23 13:10:00|17799.05|17799.05|17799.79|17799.79|17799.79|17799.79|17799.05|17799.05|0
1606137010000|2020-11-23 13:10:10|17799.56|17799.56|17805.21|17805.21|17808.03|17808.03|17799.56|17799.56|0
1606137020000|2020-11-23 13:10:20|17802.38|17802.38|17801.12|17801.12|17804.4|17804.4|17801.12|17801.12|0
1606137030000|2020-11-23 13:10:30|17798.3|17798.3|17801.12|17801.12|17801.12|17801.12|17798.3|17798.3|0
1606137090000|2020-11-23 13:11:30|17800.34|17800.34|17799.36|17799.36|17800.74|17800.74|17799.36|17799.36|0
1606137100000|2020-11-23 13:11:40|17797.94|17797.94|17797.94|17797.94|17797.94|17797.94|17797.94|17797.94|0
1606137120000|2020-11-23 13:12:00|17797.13|17797.13|17802.78|17802.78|17802.78|17802.78|17797.13|17797.13|0
1606137130000|2020-11-23 13:12:10|17803.19|17803.19|17803.9|17803.9|17803.9|17803.9|17803.19|17803.19|0
1606137150000|2020-11-23 13:12:30|17804.35|17804.35|17804.35|17804.35|17804.35|17804.35|17804.35|17804.35|0
1606137170000|2020-11-23 13:12:50|17805.16|17805.16|17805.16|17805.16|17805.16|17805.16|17805.16|17805.16|0
1606137180000|2020-11-23 13:13:00|17804.35|17804.35|17803.83|17803.83|17804.35|17804.35|17803.83|17803.83|0
1606137240000|2020-11-23 13:14:00|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|0
1606137260000|2020-11-23 13:14:20|17801.41|17801.41|17804.23|17804.23|17804.23|17804.23|17801.41|17801.41|0
1606137270000|2020-11-23 13:14:30|17798.58|17798.58|17801.41|17801.41|17801.41|17801.41|17798.58|17798.58|0
1606137280000|2020-11-23 13:14:40|17800.7|17800.7|17800.7|17800.7|17800.7|17800.7|17800.7|17800.7|0
1606137300000|2020-11-23 13:15:00|17803.52|17803.52|17803.52|17803.52|17803.52|17803.52|17803.52|17803.52|0
1606137320000|2020-11-23 13:15:20|17803.12|17803.12|17799.54|17799.54|17803.12|17803.12|17799.3|17799.3|0
1606137340000|2020-11-23 13:15:40|17802.37|17802.37|17800.35|17800.35|17803.18|17803.18|17800.35|17800.35|0
1606137360000|2020-11-23 13:16:00|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|17801.18|0
1606137390000|2020-11-23 13:16:30|17801.07|17801.07|17800.36|17800.36|17801.07|17801.07|17800.36|17800.36|0
1606137420000|2020-11-23 13:17:00|17801.17|17801.17|17799.68|17799.68|17801.17|17801.17|17799.68|17799.68|0
1606137430000|2020-11-23 13:17:10|17799.42|17799.42|17799.42|17799.42|17799.42|17799.42|17799.42|17799.42|0
1606137440000|2020-11-23 13:17:20|17799.16|17799.16|17799.16|17799.16|17799.16|17799.16|17799.16|17799.16|0
1606137450000|2020-11-23 13:17:30|17796.33|17796.33|17796.33|17796.33|17799.16|17799.16|17796.33|17796.33|0
1606137460000|2020-11-23 13:17:40|17799.16|17799.16|17796.56|17796.56|17799.16|17799.16|17796.33|17796.33|0
1606137470000|2020-11-23 13:17:50|17796.33|17796.33|17794.6|17794.6|17796.33|17796.33|17794.6|17794.6|0
1606137490000|2020-11-23 13:18:10|17797.42|17797.42|17797.42|17797.42|17797.42|17797.42|17797.42|17797.42|0
1606137500000|2020-11-23 13:18:20|17797.16|17797.16|17796.73|17796.73|17797.94|17797.94|17796.32|17796.32|0
1606137510000|2020-11-23 13:18:30|17797.18|17797.18|17797.63|17797.63|17797.63|17797.63|17797.18|17797.18|0
1606137530000|2020-11-23 13:18:50|17791.53|17791.53|17791.53|17791.53|17791.53|17791.53|17791.53|17791.53|0
1606137540000|2020-11-23 13:19:00|17788.71|17788.71|17788.71|17788.71|17788.71|17788.71|17788.71|17788.71|0
1606137560000|2020-11-23 13:19:20|17789.16|17789.16|17788.9|17788.9|17789.16|17789.16|17788.9|17788.9|0
1606137570000|2020-11-23 13:19:30|17791.72|17791.72|17791.72|17791.72|17791.72|17791.72|17791.72|17791.72|0
1606137580000|2020-11-23 13:19:40|17791.2|17791.2|17794.48|17794.48|17794.48|17794.48|17791.2|17791.2|0
1606137590000|2020-11-23 13:19:50|17791.65|17791.65|17794.48|17794.48|17794.48|17794.48|17791.65|17791.65|0
1606137600000|2020-11-23 13:20:00|17797.3|17797.3|17798.21|17798.21|17798.21|17798.21|17795.39|17795.39|0
1606137620000|2020-11-23 13:20:20|17795.39|17795.39|17795.84|17795.84|17795.84|17795.84|17795.39|17795.39|0
1606137660000|2020-11-23 13:21:00|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|0
1606137670000|2020-11-23 13:21:10|17796.51|17796.51|17796.51|17796.51|17796.51|17796.51|17796.51|17796.51|0
1606137680000|2020-11-23 13:21:20|17796.74|17796.74|17794.17|17794.17|17797|17797|17794.17|17794.17|0
1606137690000|2020-11-23 13:21:30|17797|17797|17797|17797|17797|17797|17797|17797|0
1606137720000|2020-11-23 13:22:00|17797.45|17797.45|17800.28|17800.28|17800.28|17800.28|17797.45|17797.45|0
1606137730000|2020-11-23 13:22:10|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|0
1606137740000|2020-11-23 13:22:20|17801.44|17801.44|17802.15|17802.15|17802.15|17802.15|17801.44|17801.44|0
1606137800000|2020-11-23 13:23:20|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|17802.96|0
1606137850000|2020-11-23 13:24:10|17802.73|17802.73|17803.01|17803.01|17803.01|17803.01|17802.73|17802.73|0
1606137860000|2020-11-23 13:24:20|17803.5|17803.5|17803.9|17803.9|17803.9|17803.9|17803.5|17803.5|0
1606137890000|2020-11-23 13:24:50|17806.73|17806.73|17803.9|17803.9|17806.73|17806.73|17803.9|17803.9|0
1606137910000|2020-11-23 13:25:10|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|0
1606137940000|2020-11-23 13:25:40|17800.67|17800.67|17800.67|17800.67|17800.67|17800.67|17800.67|17800.67|0
1606137960000|2020-11-23 13:26:00|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|0
1606137980000|2020-11-23 13:26:20|17800.67|17800.67|17798.1|17798.1|17800.67|17800.67|17798.1|17798.1|0
1606137990000|2020-11-23 13:26:30|17795.27|17795.27|17795.27|17795.27|17795.27|17795.27|17795.27|17795.27|0
1606138000000|2020-11-23 13:26:40|17794.87|17794.87|17794.87|17794.87|17794.87|17794.87|17794.87|17794.87|0
1606138010000|2020-11-23 13:26:50|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|0
1606138030000|2020-11-23 13:27:10|17794.22|17794.22|17791.83|17791.83|17794.22|17794.22|17791.83|17791.83|0
1606138040000|2020-11-23 13:27:20|17793.25|17793.25|17794.9|17794.9|17794.9|17794.9|17792.8|17792.8|0
1606138050000|2020-11-23 13:27:30|17795.17|17795.17|17797.59|17797.59|17797.59|17797.59|17794.76|17794.76|0
1606138060000|2020-11-23 13:27:40|17794.76|17794.76|17794.76|17794.76|17797.59|17797.59|17794.76|17794.76|0
1606138070000|2020-11-23 13:27:50|17797.59|17797.59|17799.15|17799.15|17800.41|17800.41|17797.59|17797.59|0
1606138080000|2020-11-23 13:28:00|17798.74|17798.74|17801.57|17801.57|17801.57|17801.57|17798.34|17798.34|0
1606138090000|2020-11-23 13:28:10|17801.97|17801.97|17802.78|17802.78|17802.78|17802.78|17801.97|17801.97|0
1606138160000|2020-11-23 13:29:20|17799.96|17799.96|17800.19|17800.19|17800.19|17800.19|17799.96|17799.96|0
1606138180000|2020-11-23 13:29:40|17800.88|17800.88|17802.7|17802.7|17802.95|17802.95|17800.88|17800.88|0
1606138190000|2020-11-23 13:29:50|17802.3|17802.3|17807.95|17807.95|17807.95|17807.95|17802.3|17802.3|0
1606138210000|2020-11-23 13:30:10|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|17808.18|0
1606138220000|2020-11-23 13:30:20|17805.35|17805.35|17808.18|17808.18|17808.18|17808.18|17805.35|17805.35|0
1606138230000|2020-11-23 13:30:30|17807.71|17807.71|17802.06|17802.06|17807.71|17807.71|17802.06|17802.06|0
1606138240000|2020-11-23 13:30:40|17802.78|17802.78|17802.78|17802.78|17802.78|17802.78|17802.78|17802.78|0
1606138250000|2020-11-23 13:30:50|17805.6|17805.6|17805.6|17805.6|17805.6|17805.6|17805.6|17805.6|0
1606138260000|2020-11-23 13:31:00|17805.15|17805.15|17803.73|17803.73|17805.15|17805.15|17803.73|17803.73|0
1606138300000|2020-11-23 13:31:40|17803.47|17803.47|17803.47|17803.47|17803.47|17803.47|17803.47|17803.47|0
1606138310000|2020-11-23 13:31:50|17802.56|17802.56|17801.48|17801.48|17802.56|17802.56|17801.48|17801.48|0
1606138320000|2020-11-23 13:32:00|17799.71|17799.71|17800.64|17800.64|17800.64|17800.64|17797.82|17797.82|0
1606138340000|2020-11-23 13:32:20|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|0
1606138360000|2020-11-23 13:32:40|17798.53|17798.53|17793.53|17793.53|17798.53|17798.53|17793.53|17793.53|0
1606138370000|2020-11-23 13:32:50|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|0
1606138390000|2020-11-23 13:33:10|17793.32|17793.32|17793.07|17793.07|17793.32|17793.32|17793.07|17793.07|0
1606138420000|2020-11-23 13:33:40|17792.61|17792.61|17792.61|17792.61|17792.61|17792.61|17792.61|17792.61|0
1606138430000|2020-11-23 13:33:50|17792.16|17792.16|17787.91|17787.91|17792.16|17792.16|17787.91|17787.91|0
1606138440000|2020-11-23 13:34:00|17787.66|17787.66|17787.66|17787.66|17787.66|17787.66|17787.66|17787.66|0
1606138460000|2020-11-23 13:34:20|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|17787.41|0
1606138480000|2020-11-23 13:34:40|17787.17|17787.17|17785.88|17785.88|17787.17|17787.17|17785.88|17785.88|0
1606138490000|2020-11-23 13:34:50|17785.42|17785.42|17785.42|17785.42|17785.42|17785.42|17785.42|17785.42|0
1606138500000|2020-11-23 13:35:00|17785.31|17785.31|17784.61|17784.61|17785.42|17785.42|17784.61|17784.61|0
1606138510000|2020-11-23 13:35:10|17790.26|17790.26|17790.26|17790.26|17790.72|17790.72|17790.26|17790.26|0
1606138520000|2020-11-23 13:35:20|17790.72|17790.72|17787.34|17787.34|17790.72|17790.72|17787.34|17787.34|0
1606138530000|2020-11-23 13:35:30|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|0
1606138540000|2020-11-23 13:35:40|17787.34|17787.34|17787.34|17787.34|17787.34|17787.34|17787.34|17787.34|0
1606138560000|2020-11-23 13:36:00|17786.53|17786.53|17786.53|17786.53|17786.53|17786.53|17786.53|17786.53|0
1606138570000|2020-11-23 13:36:10|17786.81|17786.81|17786.81|17786.81|17786.81|17786.81|17786.81|17786.81|0
1606138580000|2020-11-23 13:36:20|17786.56|17786.56|17787.49|17787.49|17787.49|17787.49|17786.56|17786.56|0
1606138600000|2020-11-23 13:36:40|17786.93|17786.93|17783.97|17783.97|17786.93|17786.93|17783.97|17783.97|0
1606138610000|2020-11-23 13:36:50|17784.22|17784.22|17784.62|17784.62|17785.03|17785.03|17784.22|17784.22|0
1606138620000|2020-11-23 13:37:00|17786.04|17786.04|17786.04|17786.04|17786.04|17786.04|17786.04|17786.04|0
1606138630000|2020-11-23 13:37:10|17786.31|17786.31|17788.23|17788.23|17788.23|17788.23|17785.41|17785.41|0
1606138650000|2020-11-23 13:37:30|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|17788.49|0
1606138660000|2020-11-23 13:37:40|17788.71|17788.71|17789.66|17789.66|17789.66|17789.66|17788.71|17788.71|0
1606138670000|2020-11-23 13:37:50|17790.77|17790.77|17792.88|17792.88|17792.88|17792.88|17790.05|17790.05|0
1606138700000|2020-11-23 13:38:20|17790.05|17790.05|17790.3|17790.3|17790.3|17790.3|17790.05|17790.05|0
1606138710000|2020-11-23 13:38:30|17790.41|17790.41|17790.69|17790.69|17790.69|17790.69|17790.41|17790.41|0
1606138720000|2020-11-23 13:38:40|17791.9|17791.9|17792.91|17792.91|17793.42|17793.42|17791.9|17791.9|0
1606138740000|2020-11-23 13:39:00|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|17792.36|0
1606138750000|2020-11-23 13:39:10|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|0
1606138760000|2020-11-23 13:39:20|17793.21|17793.21|17793.92|17793.92|17793.92|17793.92|17793.21|17793.21|0
1606138770000|2020-11-23 13:39:30|17791.1|17791.1|17790.85|17790.85|17791.1|17791.1|17790.85|17790.85|0
1606138780000|2020-11-23 13:39:40|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|17790.61|0
1606138800000|2020-11-23 13:40:00|17790.87|17790.87|17789.76|17789.76|17790.88|17790.88|17789.76|17789.76|0
1606138810000|2020-11-23 13:40:10|17788.93|17788.93|17788.47|17788.47|17788.93|17788.93|17788.47|17788.47|0
1606138840000|2020-11-23 13:40:40|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|0
1606138860000|2020-11-23 13:41:00|17787.45|17787.45|17786.55|17786.55|17787.45|17787.45|17786.55|17786.55|0
1606138900000|2020-11-23 13:41:40|17786.79|17786.79|17786.79|17786.79|17786.79|17786.79|17786.55|17786.55|0
1606138910000|2020-11-23 13:41:50|17785.37|17785.37|17784.86|17784.86|17785.37|17785.37|17782.55|17782.55|0
1606138920000|2020-11-23 13:42:00|17783.29|17783.29|17774.88|17774.88|17783.29|17783.29|17774.88|17774.88|0
1606138930000|2020-11-23 13:42:10|17773.65|17773.65|17753.3|17753.3|17773.65|17773.65|17750.36|17750.36|0
1606138940000|2020-11-23 13:42:20|17756.13|17756.13|17761.78|17761.78|17762.19|17762.19|17756.13|17756.13|0
1606138950000|2020-11-23 13:42:30|17758.96|17758.96|17765.75|17765.75|17765.75|17765.75|17758.55|17758.55|0
1606138960000|2020-11-23 13:42:40|17764.84|17764.84|17767.67|17767.67|17767.67|17767.67|17764.84|17764.84|0
1606138970000|2020-11-23 13:42:50|17768.38|17768.38|17768.38|17768.38|17768.38|17768.38|17768.38|17768.38|0
1606138980000|2020-11-23 13:43:00|17766.16|17766.16|17766.41|17766.41|17767.39|17767.39|17766.16|17766.16|0
1606139000000|2020-11-23 13:43:20|17765.36|17765.36|17763.03|17763.03|17765.86|17765.86|17763.03|17763.03|0
1606139010000|2020-11-23 13:43:30|17762.79|17762.79|17762.08|17762.08|17762.79|17762.79|17762.08|17762.08|0
1606139020000|2020-11-23 13:43:40|17762.34|17762.34|17770.2|17770.2|17770.2|17770.2|17762.34|17762.34|0
1606139030000|2020-11-23 13:43:50|17771.12|17771.12|17771.61|17771.61|17771.61|17771.61|17771.12|17771.12|0
1606139040000|2020-11-23 13:44:00|17774.44|17774.44|17773.95|17773.95|17774.44|17774.44|17773.95|17773.95|0
1606139050000|2020-11-23 13:44:10|17771.12|17771.12|17766.56|17766.56|17771.12|17771.12|17765.47|17765.47|0
1606139060000|2020-11-23 13:44:20|17766.81|17766.81|17766.56|17766.56|17766.81|17766.81|17766.56|17766.56|0
1606139070000|2020-11-23 13:44:30|17760.91|17760.91|17760.91|17760.91|17760.91|17760.91|17760.91|17760.91|0
1606139100000|2020-11-23 13:45:00|17760.63|17760.63|17757.17|17757.17|17762.04|17762.04|17757.17|17757.17|0
1606139120000|2020-11-23 13:45:20|17756.27|17756.27|17752.61|17752.61|17756.27|17756.27|17752.61|17752.61|0
1606139130000|2020-11-23 13:45:30|17755.44|17755.44|17754.94|17754.94|17755.44|17755.44|17754.94|17754.94|0
1606139160000|2020-11-23 13:46:00|17755.19|17755.19|17754.5|17754.5|17755.19|17755.19|17754.5|17754.5|0
1606139190000|2020-11-23 13:46:30|17751.67|17751.67|17750.46|17750.46|17751.67|17751.67|17750.46|17750.46|0
1606139230000|2020-11-23 13:47:10|17750.86|17750.86|17751.32|17751.32|17751.32|17751.32|17750.86|17750.86|0
1606139240000|2020-11-23 13:47:20|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|0
1606139250000|2020-11-23 13:47:30|17750.41|17750.41|17749.71|17749.71|17750.41|17750.41|17749.71|17749.71|0
1606139280000|2020-11-23 13:48:00|17749.22|17749.22|17748.81|17748.81|17749.22|17749.22|17748.57|17748.57|0
1606139300000|2020-11-23 13:48:20|17748.55|17748.55|17754.2|17754.2|17754.2|17754.2|17748.55|17748.55|0
1606139320000|2020-11-23 13:48:40|17757.03|17757.03|17754.2|17754.2|17757.03|17757.03|17754.2|17754.2|0
1606139330000|2020-11-23 13:48:50|17751.38|17751.38|17754.2|17754.2|17754.2|17754.2|17751.38|17751.38|0
1606139340000|2020-11-23 13:49:00|17754.75|17754.75|17754.48|17754.48|17754.75|17754.75|17754.48|17754.48|0
1606139350000|2020-11-23 13:49:10|17754.2|17754.2|17754.76|17754.76|17754.76|17754.76|17754.2|17754.2|0
1606139360000|2020-11-23 13:49:20|17754.87|17754.87|17755.13|17755.13|17755.13|17755.13|17754.87|17754.87|0
1606139370000|2020-11-23 13:49:30|17755.58|17755.58|17755.47|17755.47|17755.58|17755.58|17755.47|17755.47|0
1606139380000|2020-11-23 13:49:40|17756.7|17756.7|17756.95|17756.95|17756.95|17756.95|17756.45|17756.45|0
1606139390000|2020-11-23 13:49:50|17757.19|17757.19|17759.02|17759.02|17759.02|17759.02|17756.95|17756.95|0
1606139400000|2020-11-23 13:50:00|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|0
1606139410000|2020-11-23 13:50:10|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|0
1606139420000|2020-11-23 13:50:20|17762.58|17762.58|17762.58|17762.58|17762.58|17762.58|17762.58|17762.58|0
1606139440000|2020-11-23 13:50:40|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|0
1606139450000|2020-11-23 13:50:50|17762.07|17762.07|17761.54|17761.54|17762.07|17762.07|17761.54|17761.54|0
1606139460000|2020-11-23 13:51:00|17760.99|17760.99|17760.99|17760.99|17760.99|17760.99|17760.99|17760.99|0
1606139470000|2020-11-23 13:51:10|17760.59|17760.59|17761.4|17761.4|17761.4|17761.4|17760.59|17760.59|0
1606139490000|2020-11-23 13:51:30|17761.66|17761.66|17761.41|17761.41|17761.66|17761.66|17761.41|17761.41|0
1606139500000|2020-11-23 13:51:40|17759.99|17759.99|17759.99|17759.99|17759.99|17759.99|17759.99|17759.99|0
1606139520000|2020-11-23 13:52:00|17759.54|17759.54|17759.66|17759.66|17759.99|17759.99|17759.54|17759.54|0
1606139540000|2020-11-23 13:52:20|17759.77|17759.77|17759.77|17759.77|17759.77|17759.77|17759.77|17759.77|0
1606139550000|2020-11-23 13:52:30|17760.1|17760.1|17760.28|17760.28|17760.56|17760.56|17760.1|17760.1|0
1606139560000|2020-11-23 13:52:40|17760.03|17760.03|17760.03|17760.03|17760.03|17760.03|17760.03|17760.03|0
1606139570000|2020-11-23 13:52:50|17759.32|17759.32|17756.5|17756.5|17759.32|17759.32|17756.5|17756.5|0
1606139580000|2020-11-23 13:53:00|17755.71|17755.71|17754.94|17754.94|17755.71|17755.71|17754.79|17754.79|0
1606139620000|2020-11-23 13:53:40|17754.23|17754.23|17754.23|17754.23|17754.23|17754.23|17754.23|17754.23|0
1606139650000|2020-11-23 13:54:10|17753.79|17753.79|17756.43|17756.43|17756.83|17756.83|17753.79|17753.79|0
1606139660000|2020-11-23 13:54:20|17755.52|17755.52|17755.52|17755.52|17755.52|17755.52|17755.52|17755.52|0
1606139670000|2020-11-23 13:54:30|17756.02|17756.02|17753.19|17753.19|17756.02|17756.02|17753.19|17753.19|0
1606139680000|2020-11-23 13:54:40|17753.68|17753.68|17753.19|17753.19|17753.68|17753.68|17753.19|17753.19|0
1606139700000|2020-11-23 13:55:00|17753.41|17753.41|17753.41|17753.41|17753.41|17753.41|17753.41|17753.41|0
1606139710000|2020-11-23 13:55:10|17753.66|17753.66|17759.55|17759.55|17759.55|17759.55|17753.66|17753.66|0
1606139720000|2020-11-23 13:55:20|17759.31|17759.31|17759.71|17759.71|17759.71|17759.71|17759.31|17759.31|0
1606139730000|2020-11-23 13:55:30|17758.9|17758.9|17756.98|17756.98|17758.9|17758.9|17756.98|17756.98|0
1606139740000|2020-11-23 13:55:40|17757.69|17757.69|17758.4|17758.4|17758.4|17758.4|17757.69|17757.69|0
1606139750000|2020-11-23 13:55:50|17757.5|17757.5|17757.5|17757.5|17757.5|17757.5|17757.5|17757.5|0
1606139760000|2020-11-23 13:56:00|17757.26|17757.26|17757.03|17757.03|17757.26|17757.26|17757.03|17757.03|0
1606139780000|2020-11-23 13:56:20|17757.74|17757.74|17757.74|17757.74|17757.74|17757.74|17757.74|17757.74|0
1606139790000|2020-11-23 13:56:30|17758.45|17758.45|17755.63|17755.63|17758.45|17758.45|17755.63|17755.63|0
1606139800000|2020-11-23 13:56:40|17756.03|17756.03|17753.21|17753.21|17756.03|17756.03|17753.21|17753.21|0
1606139810000|2020-11-23 13:56:50|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|0
1606139820000|2020-11-23 13:57:00|17755.13|17755.13|17755.34|17755.34|17755.58|17755.58|17755.13|17755.13|0
1606139830000|2020-11-23 13:57:10|17752.51|17752.51|17752.51|17752.51|17752.51|17752.51|17752.51|17752.51|0
1606139840000|2020-11-23 13:57:20|17755.34|17755.34|17754.12|17754.12|17755.34|17755.34|17754.12|17754.12|0
1606139850000|2020-11-23 13:57:30|17754.53|17754.53|17760.63|17760.63|17760.63|17760.63|17754.53|17754.53|0
1606139870000|2020-11-23 13:57:50|17761.18|17761.18|17761.18|17761.18|17761.18|17761.18|17761.18|17761.18|0
1606139890000|2020-11-23 13:58:10|17761.59|17761.59|17764.66|17764.66|17764.66|17764.66|17761.59|17761.59|0
1606139900000|2020-11-23 13:58:20|17765.49|17765.49|17765.49|17765.49|17765.49|17765.49|17765.49|17765.49|0
1606139910000|2020-11-23 13:58:30|17762.66|17762.66|17763.65|17763.65|17763.65|17763.65|17762.66|17762.66|0
1606139920000|2020-11-23 13:58:40|17763.93|17763.93|17762.82|17762.82|17763.93|17763.93|17762.82|17762.82|0
1606139950000|2020-11-23 13:59:10|17763.07|17763.07|17763.33|17763.33|17763.33|17763.33|17763.07|17763.07|0
1606139960000|2020-11-23 13:59:20|17766.15|17766.15|17768.27|17768.27|17768.98|17768.98|17766.15|17766.15|0
1606139970000|2020-11-23 13:59:30|17768.72|17768.72|17770.34|17770.34|17770.34|17770.34|17768.48|17768.48|0
1606139980000|2020-11-23 13:59:40|17771.56|17771.56|17774.84|17774.84|17774.84|17774.84|17771.15|17771.15|0
1606139990000|2020-11-23 13:59:50|17775.56|17775.56|17775.56|17775.56|17775.56|17775.56|17775.56|17775.56|0
1606140000000|2020-11-23 14:00:00|17775.96|17775.96|17774.7|17774.7|17777.12|17777.12|17774.3|17774.3|0
1606140010000|2020-11-23 14:00:10|17774.96|17774.96|17773.59|17773.59|17776.01|17776.01|17773.19|17773.19|0
1606140020000|2020-11-23 14:00:20|17773.85|17773.85|17773.85|17773.85|17773.85|17773.85|17773.85|17773.85|0
1606140030000|2020-11-23 14:00:30|17773.45|17773.45|17773.45|17773.45|17773.45|17773.45|17773.45|17773.45|0
1606140040000|2020-11-23 14:00:40|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|17774.35|0
1606140060000|2020-11-23 14:01:00|17771.53|17771.53|17768.94|17768.94|17771.53|17771.53|17768.94|17768.94|0
1606140070000|2020-11-23 14:01:10|17768.68|17768.68|17768.68|17768.68|17768.68|17768.68|17768.68|17768.68|0
1606140080000|2020-11-23 14:01:20|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|17766.15|0
1606140090000|2020-11-23 14:01:30|17765.34|17765.34|17765.34|17765.34|17765.34|17765.34|17764.94|17764.94|0
1606140100000|2020-11-23 14:01:40|17765.07|17765.07|17763.31|17763.31|17765.07|17765.07|17763.31|17763.31|0
1606140130000|2020-11-23 14:02:10|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|17760.49|0
1606140140000|2020-11-23 14:02:20|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|0
1606140160000|2020-11-23 14:02:40|17758.88|17758.88|17758.88|17758.88|17758.88|17758.88|17758.88|17758.88|0
1606140190000|2020-11-23 14:03:10|17756.05|17756.05|17756.05|17756.05|17756.05|17756.05|17756.05|17756.05|0
1606140200000|2020-11-23 14:03:20|17755.34|17755.34|17755.34|17755.34|17755.34|17755.34|17755.34|17755.34|0
1606140210000|2020-11-23 14:03:30|17755.45|17755.45|17756.88|17756.88|17756.88|17756.88|17755.45|17755.45|0
1606140240000|2020-11-23 14:04:00|17759.7|17759.7|17765.35|17765.35|17765.35|17765.35|17759.7|17759.7|0
1606140270000|2020-11-23 14:04:30|17765.76|17765.76|17766.97|17766.97|17766.97|17766.97|17765.76|17765.76|0
1606140280000|2020-11-23 14:04:40|17767.78|17767.78|17767.97|17767.97|17768.25|17768.25|17767.78|17767.78|0
1606140300000|2020-11-23 14:05:00|17767.16|17767.16|17763.44|17763.44|17767.16|17767.16|17763.44|17763.44|0
1606140310000|2020-11-23 14:05:10|17762.73|17762.73|17760.91|17760.91|17762.73|17762.73|17760.91|17760.91|0
1606140320000|2020-11-23 14:05:20|17760.5|17760.5|17760.5|17760.5|17760.5|17760.5|17760.5|17760.5|0
1606140330000|2020-11-23 14:05:30|17760.75|17760.75|17761|17761|17761|17761|17760.75|17760.75|0
1606140340000|2020-11-23 14:05:40|17760.28|17760.28|17760.51|17760.51|17760.51|17760.51|17760.28|17760.28|0
1606140350000|2020-11-23 14:05:50|17761.22|17761.22|17764.04|17764.04|17764.04|17764.04|17761.22|17761.22|0
1606140360000|2020-11-23 14:06:00|17763.93|17763.93|17766.41|17766.41|17766.41|17766.41|17763.59|17763.59|0
1606140380000|2020-11-23 14:06:20|17763.59|17763.59|17764.15|17764.15|17764.15|17764.15|17763.59|17763.59|0
1606140390000|2020-11-23 14:06:30|17765.06|17765.06|17767.11|17767.11|17767.11|17767.11|17765.06|17765.06|0
1606140400000|2020-11-23 14:06:40|17766.37|17766.37|17766.87|17766.87|17767.11|17767.11|17766.37|17766.37|0
1606140450000|2020-11-23 14:07:30|17767.12|17767.12|17767.12|17767.12|17767.12|17767.12|17767.12|17767.12|0
1606140460000|2020-11-23 14:07:40|17764.3|17764.3|17763.59|17763.59|17764.3|17764.3|17763.59|17763.59|0
1606140490000|2020-11-23 14:08:10|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|0
1606140510000|2020-11-23 14:08:30|17761.98|17761.98|17760.55|17760.55|17761.98|17761.98|17760.55|17760.55|0
1606140540000|2020-11-23 14:09:00|17760.29|17760.29|17760.29|17760.29|17760.29|17760.29|17760.29|17760.29|0
1606140550000|2020-11-23 14:09:10|17757.47|17757.47|17755.59|17755.59|17757.58|17757.58|17755.59|17755.59|0
1606140560000|2020-11-23 14:09:20|17755.7|17755.7|17755.59|17755.59|17755.7|17755.7|17755.59|17755.59|0
1606140590000|2020-11-23 14:09:50|17758.42|17758.42|17764.07|17764.07|17764.07|17764.07|17758.42|17758.42|0
1606140600000|2020-11-23 14:10:00|17764.52|17764.52|17764.52|17764.52|17764.52|17764.52|17764.52|17764.52|0
1606140630000|2020-11-23 14:10:30|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|0
1606140690000|2020-11-23 14:11:30|17758.87|17758.87|17758.62|17758.62|17758.87|17758.87|17758.62|17758.62|0
1606140700000|2020-11-23 14:11:40|17761.45|17761.45|17762.87|17762.87|17762.87|17762.87|17761.45|17761.45|0
1606140710000|2020-11-23 14:11:50|17761.96|17761.96|17761.72|17761.72|17761.96|17761.96|17761.72|17761.72|0
1606140730000|2020-11-23 14:12:10|17762.43|17762.43|17762.17|17762.17|17762.43|17762.43|17762.17|17762.17|0
1606140740000|2020-11-23 14:12:20|17762.69|17762.69|17763.36|17763.36|17763.36|17763.36|17762.69|17762.69|0
1606140750000|2020-11-23 14:12:30|17764.07|17764.07|17763.36|17763.36|17764.07|17764.07|17763.36|17763.36|0
1606140760000|2020-11-23 14:12:40|17764.82|17764.82|17764.82|17764.82|17764.82|17764.82|17764.82|17764.82|0
1606140770000|2020-11-23 14:12:50|17765.27|17765.27|17766.05|17766.05|17766.05|17766.05|17765.27|17765.27|0
1606140780000|2020-11-23 14:13:00|17766.86|17766.86|17767.94|17767.94|17767.94|17767.94|17766.86|17766.86|0
1606140790000|2020-11-23 14:13:10|17768.4|17768.4|17768.4|17768.4|17768.4|17768.4|17768.4|17768.4|0
1606140820000|2020-11-23 14:13:40|17766.74|17766.74|17766.03|17766.03|17766.74|17766.74|17766.03|17766.03|0
1606140840000|2020-11-23 14:14:00|17766.55|17766.55|17766.55|17766.55|17766.55|17766.55|17766.55|17766.55|0
1606140860000|2020-11-23 14:14:20|17766.29|17766.29|17766.06|17766.06|17766.29|17766.29|17766.06|17766.06|0
1606140870000|2020-11-23 14:14:30|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|0
1606140880000|2020-11-23 14:14:40|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|0
1606140890000|2020-11-23 14:14:50|17765.77|17765.77|17766.26|17766.26|17766.26|17766.26|17765.77|17765.77|0
1606140900000|2020-11-23 14:15:00|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|0
1606140910000|2020-11-23 14:15:10|17766.74|17766.74|17766.74|17766.74|17767.14|17767.14|17766.74|17766.74|0
1606140920000|2020-11-23 14:15:20|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|17766.28|0
1606140930000|2020-11-23 14:15:30|17766.54|17766.54|17766.54|17766.54|17766.54|17766.54|17766.54|17766.54|0
1606140940000|2020-11-23 14:15:40|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|17769.37|0
1606140960000|2020-11-23 14:16:00|17769.83|17769.83|17769.83|17769.83|17769.83|17769.83|17769.83|17769.83|0
1606140980000|2020-11-23 14:16:20|17767.01|17767.01|17767.01|17767.01|17767.01|17767.01|17767.01|17767.01|0
1606141010000|2020-11-23 14:16:50|17767.41|17767.41|17767.01|17767.01|17767.41|17767.41|17767.01|17767.01|0
1606141020000|2020-11-23 14:17:00|17766.75|17766.75|17766.75|17766.75|17766.75|17766.75|17766.75|17766.75|0
1606141040000|2020-11-23 14:17:20|17767.3|17767.3|17767.3|17767.3|17767.3|17767.3|17767.3|17767.3|0
1606141050000|2020-11-23 14:17:30|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|17767.56|0
1606141070000|2020-11-23 14:17:50|17770.38|17770.38|17770.79|17770.79|17770.79|17770.79|17770.38|17770.38|0
1606141080000|2020-11-23 14:18:00|17771.04|17771.04|17770.79|17770.79|17771.04|17771.04|17770.79|17770.79|0
1606141110000|2020-11-23 14:18:30|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|0
1606141120000|2020-11-23 14:18:40|17771.51|17771.51|17770.85|17770.85|17771.76|17771.76|17770.85|17770.85|0
1606141160000|2020-11-23 14:19:20|17771.31|17771.31|17771.31|17771.31|17771.31|17771.31|17771.31|17771.31|0
1606141170000|2020-11-23 14:19:30|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|0
1606141180000|2020-11-23 14:19:40|17773.69|17773.69|17773.69|17773.69|17773.69|17773.69|17773.69|17773.69|0
1606141190000|2020-11-23 14:19:50|17773.96|17773.96|17774.63|17774.63|17774.63|17774.63|17773.96|17773.96|0
1606141210000|2020-11-23 14:20:10|17773.82|17773.82|17773.82|17773.82|17773.82|17773.82|17773.41|17773.41|0
1606141220000|2020-11-23 14:20:20|17774.05|17774.05|17774.45|17774.45|17774.45|17774.45|17774.05|17774.05|0
1606141260000|2020-11-23 14:21:00|17775.01|17775.01|17775.01|17775.01|17775.01|17775.01|17775.01|17775.01|0
1606141270000|2020-11-23 14:21:10|17775.25|17775.25|17775.01|17775.01|17775.25|17775.25|17775.01|17775.01|0
1606141280000|2020-11-23 14:21:20|17775.28|17775.28|17775.27|17775.27|17775.54|17775.54|17775.27|17775.27|0
1606141290000|2020-11-23 14:21:30|17774.81|17774.81|17774.81|17774.81|17774.81|17774.81|17774.81|17774.81|0
1606141340000|2020-11-23 14:22:20|17774.7|17774.7|17774.59|17774.59|17774.7|17774.7|17774.37|17774.37|0
1606141360000|2020-11-23 14:22:40|17774.85|17774.85|17774.96|17774.96|17774.96|17774.96|17774.85|17774.85|0
1606141370000|2020-11-23 14:22:50|17774.51|17774.51|17773.65|17773.65|17774.51|17774.51|17773.65|17773.65|0
1606141380000|2020-11-23 14:23:00|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|0
1606141400000|2020-11-23 14:23:20|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|0
1606141430000|2020-11-23 14:23:50|17775.36|17775.36|17775.12|17775.12|17775.36|17775.36|17775.12|17775.12|0
1606141440000|2020-11-23 14:24:00|17774.41|17774.41|17770.98|17770.98|17774.41|17774.41|17770.98|17770.98|0
1606141450000|2020-11-23 14:24:10|17771.69|17771.69|17774.92|17774.92|17774.92|17774.92|17771.69|17771.69|0
1606141460000|2020-11-23 14:24:20|17774.11|17774.11|17771.28|17771.28|17774.11|17774.11|17771.28|17771.28|0
1606141470000|2020-11-23 14:24:30|17770.73|17770.73|17769.16|17769.16|17770.73|17770.73|17769.16|17769.16|0
1606141480000|2020-11-23 14:24:40|17768.43|17768.43|17768.13|17768.13|17768.92|17768.92|17768.13|17768.13|0
1606141490000|2020-11-23 14:24:50|17767.42|17767.42|17767.42|17767.42|17767.42|17767.42|17767.42|17767.42|0
1606141500000|2020-11-23 14:25:00|17767.02|17767.02|17764.19|17764.19|17767.02|17767.02|17764.19|17764.19|0
1606141510000|2020-11-23 14:25:10|17763.96|17763.96|17766.04|17766.04|17766.04|17766.04|17763.21|17763.21|0
1606141520000|2020-11-23 14:25:20|17766.49|17766.49|17766.18|17766.18|17766.99|17766.99|17765.33|17765.33|0
1606141530000|2020-11-23 14:25:30|17765.77|17765.77|17765.77|17765.77|17765.77|17765.77|17765.77|17765.77|0
1606141540000|2020-11-23 14:25:40|17765.32|17765.32|17764.77|17764.77|17765.32|17765.32|17764.77|17764.77|0
1606141560000|2020-11-23 14:26:00|17762.79|17762.79|17758.21|17758.21|17762.79|17762.79|17758.21|17758.21|0
1606141570000|2020-11-23 14:26:10|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|0
1606141590000|2020-11-23 14:26:30|17755.79|17755.79|17755.79|17755.79|17755.79|17755.79|17755.79|17755.79|0
1606141600000|2020-11-23 14:26:40|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|17756.7|0
1606141620000|2020-11-23 14:27:00|17757.48|17757.48|17757.59|17757.59|17757.59|17757.59|17757.48|17757.48|0
1606141630000|2020-11-23 14:27:10|17757.84|17757.84|17755.01|17755.01|17757.84|17757.84|17752.19|17752.19|0
1606141640000|2020-11-23 14:27:20|17752.19|17752.19|17752.19|17752.19|17752.19|17752.19|17752.19|17752.19|0
1606141650000|2020-11-23 14:27:30|17753.09|17753.09|17751.92|17751.92|17753.09|17753.09|17751.92|17751.92|0
1606141660000|2020-11-23 14:27:40|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|0
1606141680000|2020-11-23 14:28:00|17749.6|17749.6|17751.71|17751.71|17752.42|17752.42|17749.6|17749.6|0
1606141700000|2020-11-23 14:28:20|17751.01|17751.01|17749.77|17749.77|17751.01|17751.01|17749.77|17749.77|0
1606141710000|2020-11-23 14:28:30|17749.32|17749.32|17749.32|17749.32|17749.32|17749.32|17749.32|17749.32|0
1606141730000|2020-11-23 14:28:50|17746.5|17746.5|17746.5|17746.5|17746.5|17746.5|17746.5|17746.5|0
1606141740000|2020-11-23 14:29:00|17745.94|17745.94|17742.35|17742.35|17745.94|17745.94|17742.35|17742.35|0
1606141750000|2020-11-23 14:29:10|17742.85|17742.85|17745.18|17745.18|17745.18|17745.18|17742.35|17742.35|0
1606141760000|2020-11-23 14:29:20|17746.01|17746.01|17746.01|17746.01|17746.01|17746.01|17746.01|17746.01|0
1606141770000|2020-11-23 14:29:30|17745.1|17745.1|17745.21|17745.21|17745.21|17745.21|17745.1|17745.1|0
1606141780000|2020-11-23 14:29:40|17745.66|17745.66|17745.66|17745.66|17745.66|17745.66|17745.66|17745.66|0
1606141800000|2020-11-23 14:30:00|17746.78|17746.78|17748.76|17748.76|17748.76|17748.76|17746.78|17746.78|0
1606141810000|2020-11-23 14:30:10|17748.31|17748.31|17747.05|17747.05|17748.31|17748.31|17747.05|17747.05|0
1606141820000|2020-11-23 14:30:20|17744.22|17744.22|17744.22|17744.22|17744.22|17744.22|17744.22|17744.22|0
1606141840000|2020-11-23 14:30:40|17744.77|17744.77|17743.87|17743.87|17744.77|17744.77|17743.87|17743.87|0
1606141850000|2020-11-23 14:30:50|17741.04|17741.04|17738.19|17738.19|17741.04|17741.04|17737.74|17737.74|0
1606141860000|2020-11-23 14:31:00|17737.67|17737.67|17738.19|17738.19|17738.19|17738.19|17737.67|17737.67|0
1606141870000|2020-11-23 14:31:10|17739.61|17739.61|17739.61|17739.61|17739.61|17739.61|17739.61|17739.61|0
1606141880000|2020-11-23 14:31:20|17740.32|17740.32|17741.23|17741.23|17741.68|17741.68|17740.32|17740.32|0
1606141900000|2020-11-23 14:31:40|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|17740.54|17740.54|0
1606141910000|2020-11-23 14:31:50|17741.01|17741.01|17740.55|17740.55|17741.01|17741.01|17740.55|17740.55|0
1606141920000|2020-11-23 14:32:00|17739.84|17739.84|17739.86|17739.86|17740.12|17740.12|17739.84|17739.84|0
1606141930000|2020-11-23 14:32:10|17739.59|17739.59|17739.59|17739.59|17739.59|17739.59|17739.59|17739.59|0
1606141950000|2020-11-23 14:32:30|17741.01|17741.01|17744.55|17744.55|17744.55|17744.55|17741.01|17741.01|0
1606141970000|2020-11-23 14:32:50|17744.79|17744.79|17745.04|17745.04|17745.04|17745.04|17744.79|17744.79|0
1606141980000|2020-11-23 14:33:00|17745.31|17745.31|17745.31|17745.31|17745.31|17745.31|17745.31|17745.31|0
1606142000000|2020-11-23 14:33:20|17745.77|17745.77|17745.77|17745.77|17745.77|17745.77|17745.77|17745.77|0
1606142010000|2020-11-23 14:33:30|17746.17|17746.17|17746.17|17746.17|17746.17|17746.17|17746.17|17746.17|0
1606142020000|2020-11-23 14:33:40|17746.69|17746.69|17745.98|17745.98|17746.69|17746.69|17745.98|17745.98|0
1606142040000|2020-11-23 14:34:00|17746.69|17746.69|17746.46|17746.46|17746.69|17746.69|17746|17746|0
1606142050000|2020-11-23 14:34:10|17746.87|17746.87|17744.3|17744.3|17746.87|17746.87|17744.3|17744.3|0
1606142070000|2020-11-23 14:34:30|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|0
1606142080000|2020-11-23 14:34:40|17743.26|17743.26|17743.26|17743.26|17743.26|17743.26|17743.26|17743.26|0
1606142090000|2020-11-23 14:34:50|17740.44|17740.44|17739.43|17739.43|17740.44|17740.44|17739.43|17739.43|0
1606142100000|2020-11-23 14:35:00|17739.96|17739.96|17746.62|17746.62|17747.59|17747.59|17739.96|17739.96|0
1606142110000|2020-11-23 14:35:10|17746.73|17746.73|17749.56|17749.56|17749.56|17749.56|17746.73|17746.73|0
1606142120000|2020-11-23 14:35:20|17749.1|17749.1|17748.97|17748.97|17749.22|17749.22|17748.97|17748.97|0
1606142130000|2020-11-23 14:35:30|17748.71|17748.71|17743.06|17743.06|17748.71|17748.71|17743.06|17743.06|0
1606142140000|2020-11-23 14:35:40|17745.89|17745.89|17745.18|17745.18|17745.89|17745.89|17745.18|17745.18|0
1606142150000|2020-11-23 14:35:50|17745.43|17745.43|17745.43|17745.43|17745.43|17745.43|17745.43|17745.43|0
1606142160000|2020-11-23 14:36:00|17745.15|17745.15|17745.15|17745.15|17745.15|17745.15|17745.15|17745.15|0
1606142180000|2020-11-23 14:36:20|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|0
1606142190000|2020-11-23 14:36:30|17742.05|17742.05|17741.34|17741.34|17742.05|17742.05|17741.34|17741.34|0
1606142210000|2020-11-23 14:36:50|17742.05|17742.05|17742.05|17742.05|17742.05|17742.05|17742.05|17742.05|0
1606142230000|2020-11-23 14:37:10|17737.99|17737.99|17737.99|17737.99|17737.99|17737.99|17737.99|17737.99|0
1606142240000|2020-11-23 14:37:20|17738.7|17738.7|17735.87|17735.87|17738.7|17738.7|17735.87|17735.87|0
1606142250000|2020-11-23 14:37:30|17736.43|17736.43|17736.98|17736.98|17736.98|17736.98|17736.43|17736.43|0
1606142280000|2020-11-23 14:38:00|17738.1|17738.1|17740.92|17740.92|17740.92|17740.92|17738.1|17738.1|0
1606142290000|2020-11-23 14:38:10|17741.37|17741.37|17741.83|17741.83|17741.83|17741.83|17741.37|17741.37|0
1606142300000|2020-11-23 14:38:20|17742.1|17742.1|17742.1|17742.1|17742.1|17742.1|17742.1|17742.1|0
1606142310000|2020-11-23 14:38:30|17742.56|17742.56|17740.54|17740.54|17742.56|17742.56|17739.73|17739.73|0
1606142350000|2020-11-23 14:39:10|17737.72|17737.72|17737.72|17737.72|17737.72|17737.72|17737.72|17737.72|0
1606142370000|2020-11-23 14:39:30|17737.19|17737.19|17736.79|17736.79|17737.19|17737.19|17736.79|17736.79|0
1606142390000|2020-11-23 14:39:50|17736.9|17736.9|17737.12|17737.12|17737.12|17737.12|17736.9|17736.9|0
1606142400000|2020-11-23 14:40:00|17737.37|17737.37|17737.61|17737.61|17737.61|17737.61|17737.37|17737.37|0
1606142410000|2020-11-23 14:40:10|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|0
1606142420000|2020-11-23 14:40:20|17736.35|17736.35|17736.35|17736.35|17736.35|17736.35|17736.35|17736.35|0
1606142430000|2020-11-23 14:40:30|17735.44|17735.44|17734.55|17734.55|17735.44|17735.44|17734.55|17734.55|0
1606142440000|2020-11-23 14:40:40|17733.13|17733.13|17730.3|17730.3|17733.13|17733.13|17730.3|17730.3|0
1606142460000|2020-11-23 14:41:00|17729.61|17729.61|17729.35|17729.35|17729.61|17729.61|17729.35|17729.35|0
1606142470000|2020-11-23 14:41:10|17729.08|17729.08|17729.35|17729.35|17729.35|17729.35|17729.08|17729.08|0
1606142510000|2020-11-23 14:41:50|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|17729.09|0
1606142520000|2020-11-23 14:42:00|17729.64|17729.64|17729.91|17729.91|17730.2|17730.2|17729.64|17729.64|0
1606142530000|2020-11-23 14:42:10|17730.4|17730.4|17730.92|17730.92|17730.92|17730.92|17730.4|17730.4|0
1606142550000|2020-11-23 14:42:30|17730.4|17730.4|17730.4|17730.4|17730.4|17730.4|17730.4|17730.4|0
1606142560000|2020-11-23 14:42:40|17730.8|17730.8|17731.26|17731.26|17731.26|17731.26|17730.8|17730.8|0
1606142580000|2020-11-23 14:43:00|17734.08|17734.08|17730.82|17730.82|17734.08|17734.08|17730.82|17730.82|0
1606142590000|2020-11-23 14:43:10|17730.11|17730.11|17730.11|17730.11|17730.11|17730.11|17730.11|17730.11|0
1606142600000|2020-11-23 14:43:20|17729.4|17729.4|17729.4|17729.4|17729.4|17729.4|17729.4|17729.4|0
1606142610000|2020-11-23 14:43:30|17729.66|17729.66|17730.61|17730.61|17730.61|17730.61|17729.66|17729.66|0
1606142620000|2020-11-23 14:43:40|17727.79|17727.79|17727.53|17727.53|17727.79|17727.79|17727.53|17727.53|0
1606142640000|2020-11-23 14:44:00|17730.35|17730.35|17730.35|17730.35|17730.35|17730.35|17730.35|17730.35|0
1606142650000|2020-11-23 14:44:10|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|0
1606142690000|2020-11-23 14:44:50|17729.42|17729.42|17732.25|17732.25|17732.25|17732.25|17729.42|17729.42|0
1606142700000|2020-11-23 14:45:00|17733.63|17733.63|17737.45|17737.45|17737.45|17737.45|17733.63|17733.63|0
1606142710000|2020-11-23 14:45:10|17736.74|17736.74|17737.45|17737.45|17737.45|17737.45|17736.74|17736.74|0
1606142720000|2020-11-23 14:45:20|17738.56|17738.56|17739.43|17739.43|17739.43|17739.43|17738.56|17738.56|0
1606142730000|2020-11-23 14:45:30|17739.15|17739.15|17740.22|17740.22|17740.22|17740.22|17739.15|17739.15|0
1606142740000|2020-11-23 14:45:40|17740.93|17740.93|17741.66|17741.66|17741.66|17741.66|17740.93|17740.93|0
1606142750000|2020-11-23 14:45:50|17742.19|17742.19|17746.35|17746.35|17746.35|17746.35|17742.19|17742.19|0
1606142760000|2020-11-23 14:46:00|17745.3|17745.3|17745.8|17745.8|17745.8|17745.8|17745.3|17745.3|0
1606142770000|2020-11-23 14:46:10|17745.53|17745.53|17745.53|17745.53|17745.53|17745.53|17745.53|17745.53|0
1606142780000|2020-11-23 14:46:20|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|0
1606142790000|2020-11-23 14:46:30|17742.46|17742.46|17742.22|17742.22|17742.46|17742.46|17742.22|17742.22|0
1606142800000|2020-11-23 14:46:40|17742.73|17742.73|17742.99|17742.99|17742.99|17742.99|17742.73|17742.73|0
1606142810000|2020-11-23 14:46:50|17743.25|17743.25|17743.25|17743.25|17743.25|17743.25|17743.25|17743.25|0
1606142820000|2020-11-23 14:47:00|17743.36|17743.36|17743.47|17743.47|17743.47|17743.47|17743.36|17743.36|0
1606142840000|2020-11-23 14:47:20|17743.7|17743.7|17743.46|17743.46|17743.7|17743.7|17743.46|17743.46|0
1606142850000|2020-11-23 14:47:30|17743.05|17743.05|17745.63|17745.63|17745.63|17745.63|17742.8|17742.8|0
1606142860000|2020-11-23 14:47:40|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|0
1606142870000|2020-11-23 14:47:50|17745.58|17745.58|17745.58|17745.58|17745.58|17745.58|17745.58|17745.58|0
1606142890000|2020-11-23 14:48:10|17745.18|17745.18|17744.39|17744.39|17745.18|17745.18|17744.39|17744.39|0
1606142900000|2020-11-23 14:48:20|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|0
1606142910000|2020-11-23 14:48:30|17744.58|17744.58|17744.58|17744.58|17744.58|17744.58|17744.58|17744.58|0
1606142920000|2020-11-23 14:48:40|17747.41|17747.41|17747.41|17747.41|17747.41|17747.41|17747.41|17747.41|0
1606142930000|2020-11-23 14:48:50|17747.86|17747.86|17747.86|17747.86|17747.86|17747.86|17747.86|17747.86|0
1606142940000|2020-11-23 14:49:00|17747.45|17747.45|17749.25|17749.25|17749.25|17749.25|17746.42|17746.42|0
1606142950000|2020-11-23 14:49:10|17746.42|17746.42|17746.42|17746.42|17746.42|17746.42|17746.42|17746.42|0
1606142960000|2020-11-23 14:49:20|17745|17745|17748.84|17748.84|17750.65|17750.65|17745|17745|0
1606142970000|2020-11-23 14:49:30|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|0
1606142980000|2020-11-23 14:49:40|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|0
1606142990000|2020-11-23 14:49:50|17747.44|17747.44|17747.68|17747.68|17747.68|17747.68|17747.44|17747.44|0
1606143000000|2020-11-23 14:50:00|17747.28|17747.28|17747.28|17747.28|17747.28|17747.28|17747.28|17747.28|0
1606143010000|2020-11-23 14:50:10|17747.73|17747.73|17745.21|17745.21|17747.73|17747.73|17745.21|17745.21|0
1606143020000|2020-11-23 14:50:20|17744.8|17744.8|17743.92|17743.92|17744.8|17744.8|17743.92|17743.92|0
1606143030000|2020-11-23 14:50:30|17743.47|17743.47|17743.87|17743.87|17743.87|17743.87|17743.47|17743.47|0
1606143040000|2020-11-23 14:50:40|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|17744.33|0
1606143050000|2020-11-23 14:50:50|17744.08|17744.08|17744.08|17744.08|17744.08|17744.08|17744.08|17744.08|0
1606143060000|2020-11-23 14:51:00|17741.25|17741.25|17741.25|17741.25|17741.25|17741.25|17741.25|17741.25|0
1606143070000|2020-11-23 14:51:10|17735.6|17735.6|17734.18|17734.18|17735.6|17735.6|17734.18|17734.18|0
1606143080000|2020-11-23 14:51:20|17733.35|17733.35|17732.94|17732.94|17733.46|17733.46|17732.94|17732.94|0
1606143090000|2020-11-23 14:51:30|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|0
1606143100000|2020-11-23 14:51:40|17735.06|17735.06|17735.06|17735.06|17735.06|17735.06|17735.06|17735.06|0
1606143120000|2020-11-23 14:52:00|17734.34|17734.34|17733.44|17733.44|17734.34|17734.34|17733.44|17733.44|0
1606143130000|2020-11-23 14:52:10|17733.03|17733.03|17733.74|17733.74|17733.74|17733.74|17733.03|17733.03|0
1606143150000|2020-11-23 14:52:30|17734.15|17734.15|17734.18|17734.18|17734.43|17734.43|17734.15|17734.15|0
1606143170000|2020-11-23 14:52:50|17731.35|17731.35|17731.35|17731.35|17731.35|17731.35|17731.35|17731.35|0
1606143180000|2020-11-23 14:53:00|17731.62|17731.62|17731.62|17731.62|17731.62|17731.62|17731.62|17731.62|0
1606143190000|2020-11-23 14:53:10|17728.79|17728.79|17728.79|17728.79|17728.79|17728.79|17728.79|17728.79|0
1606143220000|2020-11-23 14:53:40|17729.04|17729.04|17728.54|17728.54|17729.04|17729.04|17728.54|17728.54|0
1606143230000|2020-11-23 14:53:50|17725.72|17725.72|17722.89|17722.89|17725.72|17725.72|17722.89|17722.89|0
1606143240000|2020-11-23 14:54:00|17722.65|17722.65|17722.65|17722.65|17722.65|17722.65|17722.65|17722.65|0
1606143250000|2020-11-23 14:54:10|17721.95|17721.95|17721.69|17721.69|17721.95|17721.95|17721.69|17721.69|0
1606143260000|2020-11-23 14:54:20|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|0
1606143280000|2020-11-23 14:54:40|17721.16|17721.16|17723.29|17723.29|17723.29|17723.29|17721.16|17721.16|0
1606143300000|2020-11-23 14:55:00|17723.06|17723.06|17719.26|17719.26|17723.06|17723.06|17719.26|17719.26|0
1606143310000|2020-11-23 14:55:10|17722.09|17722.09|17719.51|17719.51|17722.33|17722.33|17719.26|17719.26|0
1606143320000|2020-11-23 14:55:20|17719.06|17719.06|17721.88|17721.88|17721.88|17721.88|17719.06|17719.06|0
1606143330000|2020-11-23 14:55:30|17720.91|17720.91|17720.65|17720.65|17720.91|17720.91|17720.65|17720.65|0
1606143340000|2020-11-23 14:55:40|17720.91|17720.91|17721.62|17721.62|17721.62|17721.62|17720.91|17720.91|0
1606143350000|2020-11-23 14:55:50|17721.9|17721.9|17716.25|17716.25|17721.9|17721.9|17716.25|17716.25|0
1606143360000|2020-11-23 14:56:00|17715.97|17715.97|17713.14|17713.14|17715.97|17715.97|17710.32|17710.32|0
1606143390000|2020-11-23 14:56:30|17713.61|17713.61|17710.78|17710.78|17713.61|17713.61|17710.78|17710.78|0
1606143400000|2020-11-23 14:56:40|17711.74|17711.74|17713.05|17713.05|17713.05|17713.05|17711.74|17711.74|0
1606143410000|2020-11-23 14:56:50|17710.23|17710.23|17708.4|17708.4|17710.23|17710.23|17708.4|17708.4|0
1606143420000|2020-11-23 14:57:00|17707.69|17707.69|17708.4|17708.4|17708.4|17708.4|17707.69|17707.69|0
1606143430000|2020-11-23 14:57:10|17708.89|17708.89|17706.07|17706.07|17708.89|17708.89|17706.07|17706.07|0
1606143450000|2020-11-23 14:57:30|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|0
1606143460000|2020-11-23 14:57:40|17702.83|17702.83|17702.39|17702.39|17703.38|17703.38|17702.39|17702.39|0
1606143470000|2020-11-23 14:57:50|17703.1|17703.1|17700.27|17700.27|17703.1|17703.1|17700.27|17700.27|0
1606143490000|2020-11-23 14:58:10|17700.02|17700.02|17700.02|17700.02|17700.02|17700.02|17700.02|17700.02|0
1606143520000|2020-11-23 14:58:40|17702.84|17702.84|17702.54|17702.54|17702.84|17702.84|17702.13|17702.13|0
1606143540000|2020-11-23 14:59:00|17701.83|17701.83|17704.65|17704.65|17704.65|17704.65|17701.83|17701.83|0
1606143580000|2020-11-23 14:59:40|17704.91|17704.91|17704.66|17704.66|17704.91|17704.91|17704.66|17704.66|0
1606143590000|2020-11-23 14:59:50|17704.13|17704.13|17702.62|17702.62|17704.13|17704.13|17702.62|17702.62|0
1606143610000|2020-11-23 15:00:10|17702.87|17702.87|17700.75|17700.75|17702.87|17702.87|17700.05|17700.05|0
1606143630000|2020-11-23 15:00:30|17703.58|17703.58|17701.45|17701.45|17703.58|17703.58|17701.45|17701.45|0
1606143640000|2020-11-23 15:00:40|17701.19|17701.19|17701.19|17701.19|17701.19|17701.19|17701.19|17701.19|0
1606143650000|2020-11-23 15:00:50|17700.48|17700.48|17698.63|17698.63|17700.48|17700.48|17698.63|17698.63|0
1606143660000|2020-11-23 15:01:00|17700.05|17700.05|17701.62|17701.62|17701.62|17701.62|17700.05|17700.05|0
1606143670000|2020-11-23 15:01:10|17702.33|17702.33|17703.29|17703.29|17703.29|17703.29|17702.33|17702.33|0
1606143680000|2020-11-23 15:01:20|17702.83|17702.83|17702.83|17702.83|17702.83|17702.83|17702.83|17702.83|0
1606143700000|2020-11-23 15:01:40|17703.28|17703.28|17700.67|17700.67|17703.28|17703.28|17700.42|17700.42|0
1606143710000|2020-11-23 15:01:50|17700.15|17700.15|17701.71|17701.71|17701.71|17701.71|17700.15|17700.15|0
1606143720000|2020-11-23 15:02:00|17701.44|17701.44|17701.25|17701.25|17701.71|17701.71|17701|17701|0
1606143730000|2020-11-23 15:02:10|17704.07|17704.07|17706.49|17706.49|17706.49|17706.49|17703.67|17703.67|0
1606143740000|2020-11-23 15:02:20|17706.26|17706.26|17706.26|17706.26|17706.26|17706.26|17706.26|17706.26|0
1606143750000|2020-11-23 15:02:30|17706.67|17706.67|17706.67|17706.67|17706.67|17706.67|17706.67|17706.67|0
1606143770000|2020-11-23 15:02:50|17709.49|17709.49|17709.49|17709.49|17709.49|17709.49|17709.49|17709.49|0
1606143780000|2020-11-23 15:03:00|17709.23|17709.23|17709.23|17709.23|17709.23|17709.23|17709.23|17709.23|0
1606143790000|2020-11-23 15:03:10|17709.69|17709.69|17708.26|17708.26|17709.69|17709.69|17708.26|17708.26|0
1606143800000|2020-11-23 15:03:20|17706.32|17706.32|17703.22|17703.22|17706.32|17706.32|17703.22|17703.22|0
1606143810000|2020-11-23 15:03:30|17702.31|17702.31|17699.44|17699.44|17702.31|17702.31|17699.44|17699.44|0
1606143830000|2020-11-23 15:03:50|17699.72|17699.72|17699.72|17699.72|17699.72|17699.72|17699.72|17699.72|0
1606143840000|2020-11-23 15:04:00|17696.89|17696.89|17696.89|17696.89|17696.89|17696.89|17696.89|17696.89|0
1606143850000|2020-11-23 15:04:10|17695.47|17695.47|17695.47|17695.47|17695.47|17695.47|17695.47|17695.47|0
1606143870000|2020-11-23 15:04:30|17695.92|17695.92|17695.92|17695.92|17695.92|17695.92|17695.92|17695.92|0
1606143880000|2020-11-23 15:04:40|17695.67|17695.67|17690.11|17690.11|17695.67|17695.67|17690.05|17690.05|0
1606143890000|2020-11-23 15:04:50|17689.66|17689.66|17690.37|17690.37|17690.37|17690.37|17689.66|17689.66|0
1606143900000|2020-11-23 15:05:00|17690.14|17690.14|17690.34|17690.34|17690.59|17690.59|17690.14|17690.14|0
1606143910000|2020-11-23 15:05:10|17689.22|17689.22|17689.02|17689.02|17689.27|17689.27|17688.86|17688.86|0
1606143920000|2020-11-23 15:05:20|17686.89|17686.89|17687.91|17687.91|17688.31|17688.31|17686.89|17686.89|0
1606143930000|2020-11-23 15:05:30|17687.08|17687.08|17687.91|17687.91|17687.91|17687.91|17687.08|17687.08|0
1606143940000|2020-11-23 15:05:40|17686.8|17686.8|17686.52|17686.52|17686.8|17686.8|17686.52|17686.52|0
1606143950000|2020-11-23 15:05:50|17686.93|17686.93|17684.91|17684.91|17686.93|17686.93|17684.91|17684.91|0
1606143960000|2020-11-23 15:06:00|17685.36|17685.36|17681.64|17681.64|17685.81|17685.81|17681.64|17681.64|0
1606143970000|2020-11-23 15:06:10|17681.41|17681.41|17684.69|17684.69|17684.69|17684.69|17681.41|17681.41|0
1606143980000|2020-11-23 15:06:20|17685.5|17685.5|17685.66|17685.66|17686.21|17686.21|17685.5|17685.5|0
1606143990000|2020-11-23 15:06:30|17686.11|17686.11|17685.7|17685.7|17686.11|17686.11|17685.7|17685.7|0
1606144000000|2020-11-23 15:06:40|17685.37|17685.37|17684.23|17684.23|17685.37|17685.37|17683.95|17683.95|0
1606144010000|2020-11-23 15:06:50|17683.97|17683.97|17683.42|17683.42|17683.97|17683.97|17683.42|17683.42|0
1606144020000|2020-11-23 15:07:00|17682.71|17682.71|17682.71|17682.71|17682.71|17682.71|17682.71|17682.71|0
1606144030000|2020-11-23 15:07:10|17682.3|17682.3|17682.06|17682.06|17682.3|17682.3|17682.06|17682.06|0
1606144040000|2020-11-23 15:07:20|17681.78|17681.78|17681.26|17681.26|17681.78|17681.78|17681.26|17681.26|0
1606144050000|2020-11-23 15:07:30|17681.97|17681.97|17684.58|17684.58|17684.58|17684.58|17681.97|17681.97|0
1606144060000|2020-11-23 15:07:40|17684.99|17684.99|17684.99|17684.99|17684.99|17684.99|17684.99|17684.99|0
1606144080000|2020-11-23 15:08:00|17686.41|17686.41|17686.41|17686.41|17686.41|17686.41|17686.41|17686.41|0
1606144090000|2020-11-23 15:08:10|17686.87|17686.87|17687.1|17687.1|17687.1|17687.1|17686.87|17686.87|0
1606144100000|2020-11-23 15:08:20|17687.66|17687.66|17687.4|17687.4|17687.66|17687.66|17687.4|17687.4|0
1606144110000|2020-11-23 15:08:30|17690.23|17690.23|17690.23|17690.23|17690.23|17690.23|17690.23|17690.23|0
1606144120000|2020-11-23 15:08:40|17690.75|17690.75|17692.51|17692.51|17692.51|17692.51|17690.75|17690.75|0
1606144130000|2020-11-23 15:08:50|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|0
1606144140000|2020-11-23 15:09:00|17692.21|17692.21|17692.21|17692.21|17692.21|17692.21|17692.21|17692.21|0
1606144150000|2020-11-23 15:09:10|17691.62|17691.62|17691.6|17691.6|17691.62|17691.62|17691.6|17691.6|0
1606144160000|2020-11-23 15:09:20|17691.88|17691.88|17690.26|17690.26|17691.88|17691.88|17690.26|17690.26|0
1606144170000|2020-11-23 15:09:30|17690.97|17690.97|17690.97|17690.97|17690.97|17690.97|17690.97|17690.97|0
1606144180000|2020-11-23 15:09:40|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|0
1606144190000|2020-11-23 15:09:50|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|0
1606144200000|2020-11-23 15:10:00|17693.73|17693.73|17694.51|17694.51|17694.51|17694.51|17693.73|17693.73|0
1606144220000|2020-11-23 15:10:20|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|0
1606144230000|2020-11-23 15:10:30|17694.02|17694.02|17693.72|17693.72|17694.02|17694.02|17693.31|17693.31|0
1606144240000|2020-11-23 15:10:40|17696.54|17696.54|17705.02|17705.02|17705.02|17705.02|17696.54|17696.54|0
1606144250000|2020-11-23 15:10:50|17704.56|17704.56|17702.23|17702.23|17704.56|17704.56|17702.23|17702.23|0
1606144260000|2020-11-23 15:11:00|17701.98|17701.98|17701.98|17701.98|17701.98|17701.98|17701.98|17701.98|0
1606144270000|2020-11-23 15:11:10|17704.81|17704.81|17701.98|17701.98|17704.81|17704.81|17699.16|17699.16|0
1606144280000|2020-11-23 15:11:20|17702.24|17702.24|17702.24|17702.24|17702.24|17702.24|17702.24|17702.24|0
1606144290000|2020-11-23 15:11:30|17699.42|17699.42|17702.24|17702.24|17702.24|17702.24|17696.59|17696.59|0
1606144300000|2020-11-23 15:11:40|17705.07|17705.07|17705.07|17705.07|17705.07|17705.07|17702.24|17702.24|0
1606144310000|2020-11-23 15:11:50|17704.61|17704.61|17704.61|17704.61|17704.61|17704.61|17704.61|17704.61|0
1606144320000|2020-11-23 15:12:00|17701.79|17701.79|17704.34|17704.34|17704.34|17704.34|17698.7|17698.7|0
1606144330000|2020-11-23 15:12:10|17701.51|17701.51|17703.04|17703.04|17705.86|17705.86|17701.51|17701.51|0
1606144340000|2020-11-23 15:12:20|17702.58|17702.58|17702.58|17702.58|17702.58|17702.58|17702.13|17702.13|0
1606144350000|2020-11-23 15:12:30|17702.33|17702.33|17702.33|17702.33|17702.33|17702.33|17702.33|17702.33|0
1606144360000|2020-11-23 15:12:40|17702.07|17702.07|17702.07|17702.07|17702.07|17702.07|17702.07|17702.07|0
1606144380000|2020-11-23 15:13:00|17700.65|17700.65|17701.46|17701.46|17701.46|17701.46|17700.65|17700.65|0
1606144390000|2020-11-23 15:13:10|17702.17|17702.17|17704.99|17704.99|17704.99|17704.99|17702.17|17702.17|0
1606144410000|2020-11-23 15:13:30|17705.22|17705.22|17704.82|17704.82|17705.22|17705.22|17704.82|17704.82|0
1606144440000|2020-11-23 15:14:00|17706.44|17706.44|17706.44|17706.44|17706.44|17706.44|17706.44|17706.44|0
1606144450000|2020-11-23 15:14:10|17707.15|17707.15|17707.93|17707.93|17708.33|17708.33|17707.15|17707.15|0
1606144460000|2020-11-23 15:14:20|17708.16|17708.16|17707.75|17707.75|17708.16|17708.16|17707.75|17707.75|0
1606144470000|2020-11-23 15:14:30|17707.35|17707.35|17707.35|17707.35|17707.35|17707.35|17707.35|17707.35|0
1606144480000|2020-11-23 15:14:40|17706.94|17706.94|17706.94|17706.94|17706.94|17706.94|17706.94|17706.94|0
1606144490000|2020-11-23 15:14:50|17708.18|17708.18|17708.18|17708.18|17708.18|17708.18|17708.18|17708.18|0
1606144500000|2020-11-23 15:15:00|17707.72|17707.72|17707.46|17707.46|17707.72|17707.72|17707.46|17707.46|0
1606144510000|2020-11-23 15:15:10|17710.29|17710.29|17716.34|17716.34|17716.34|17716.34|17710.29|17710.29|0
1606144520000|2020-11-23 15:15:20|17716.6|17716.6|17716.84|17716.84|17716.84|17716.84|17716.6|17716.6|0
1606144530000|2020-11-23 15:15:30|17717.09|17717.09|17717.09|17717.09|17717.09|17717.09|17717.09|17717.09|0
1606144550000|2020-11-23 15:15:50|17717.58|17717.58|17717.58|17717.58|17717.58|17717.58|17717.58|17717.58|0
1606144560000|2020-11-23 15:16:00|17718.07|17718.07|17718.07|17718.07|17718.07|17718.07|17718.07|17718.07|0
1606144570000|2020-11-23 15:16:10|17718.33|17718.33|17719.34|17719.34|17719.34|17719.34|17718.33|17718.33|0
1606144580000|2020-11-23 15:16:20|17720.51|17720.51|17720.21|17720.21|17720.92|17720.92|17720.21|17720.21|0
1606144600000|2020-11-23 15:16:40|17719.98|17719.98|17719.98|17719.98|17719.98|17719.98|17719.98|17719.98|0
1606144610000|2020-11-23 15:16:50|17720.43|17720.43|17723.01|17723.01|17723.25|17723.25|17720.43|17720.43|0
1606144620000|2020-11-23 15:17:00|17723.46|17723.46|17728.66|17728.66|17728.66|17728.66|17723.46|17723.46|0
1606144630000|2020-11-23 15:17:10|17727.95|17727.95|17731.04|17731.04|17731.04|17731.04|17727.95|17727.95|0
1606144640000|2020-11-23 15:17:20|17731.29|17731.29|17731.55|17731.55|17731.55|17731.55|17731.29|17731.29|0
1606144650000|2020-11-23 15:17:30|17730.74|17730.74|17730.34|17730.34|17730.74|17730.74|17730.34|17730.34|0
1606144660000|2020-11-23 15:17:40|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|0
1606144670000|2020-11-23 15:17:50|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|0
1606144700000|2020-11-23 15:18:20|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|0
1606144720000|2020-11-23 15:18:40|17729.68|17729.68|17730.08|17730.08|17730.08|17730.08|17729.68|17729.68|0
1606144730000|2020-11-23 15:18:50|17729.82|17729.82|17724.65|17724.65|17729.82|17729.82|17724.65|17724.65|0
1606144740000|2020-11-23 15:19:00|17721.82|17721.82|17721.56|17721.56|17721.82|17721.82|17720.75|17720.75|0
1606144750000|2020-11-23 15:19:10|17721.15|17721.15|17720.75|17720.75|17721.15|17721.15|17720.75|17720.75|0
1606144760000|2020-11-23 15:19:20|17721.02|17721.02|17721.02|17721.02|17721.02|17721.02|17721.02|17721.02|0
1606144770000|2020-11-23 15:19:30|17718.2|17718.2|17718.2|17718.2|17718.2|17718.2|17718.2|17718.2|0
1606144830000|2020-11-23 15:20:30|17717.49|17717.49|17714.66|17714.66|17717.49|17717.49|17714.66|17714.66|0
1606144840000|2020-11-23 15:20:40|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|0
1606144850000|2020-11-23 15:20:50|17715.24|17715.24|17715.24|17715.24|17715.24|17715.24|17715.24|17715.24|0
1606144860000|2020-11-23 15:21:00|17709.59|17709.59|17712.91|17712.91|17712.91|17712.91|17709.59|17709.59|0
1606144870000|2020-11-23 15:21:10|17712.5|17712.5|17710.68|17710.68|17712.91|17712.91|17709.82|17709.82|0
1606144880000|2020-11-23 15:21:20|17710.44|17710.44|17711.16|17711.16|17711.16|17711.16|17710.44|17710.44|0
1606144890000|2020-11-23 15:21:30|17708.33|17708.33|17705.49|17705.49|17708.33|17708.33|17704.78|17704.78|0
1606144900000|2020-11-23 15:21:40|17708.31|17708.31|17702.26|17702.26|17708.31|17708.31|17702.26|17702.26|0
1606144910000|2020-11-23 15:21:50|17702|17702|17702.26|17702.26|17702.26|17702.26|17702|17702|0
1606144920000|2020-11-23 15:22:00|17705.08|17705.08|17710.73|17710.73|17710.73|17710.73|17705.08|17705.08|0
1606144930000|2020-11-23 15:22:10|17710.47|17710.47|17713.7|17713.7|17713.7|17713.7|17710.47|17710.47|0
1606144940000|2020-11-23 15:22:20|17717.24|17717.24|17718.65|17718.65|17718.65|17718.65|17717.24|17717.24|0
1606144950000|2020-11-23 15:22:30|17718.91|17718.91|17718.91|17718.91|17718.91|17718.91|17718.91|17718.91|0
1606144960000|2020-11-23 15:22:40|17716.08|17716.08|17718.91|17718.91|17718.91|17718.91|17716.08|17716.08|0
1606144970000|2020-11-23 15:22:50|17719.16|17719.16|17719.66|17719.66|17719.66|17719.66|17719.16|17719.16|0
1606144980000|2020-11-23 15:23:00|17716.83|17716.83|17717.32|17717.32|17717.32|17717.32|17716.83|17716.83|0
1606144990000|2020-11-23 15:23:10|17717.85|17717.85|17717.85|17717.85|17717.85|17717.85|17717.58|17717.58|0
1606145000000|2020-11-23 15:23:20|17717.32|17717.32|17717.32|17717.32|17717.32|17717.32|17717.32|17717.32|0
1606145010000|2020-11-23 15:23:30|17716.83|17716.83|17716.58|17716.58|17716.83|17716.83|17716.58|17716.58|0
1606145020000|2020-11-23 15:23:40|17715.16|17715.16|17714.45|17714.45|17715.16|17715.16|17714.45|17714.45|0
1606145030000|2020-11-23 15:23:50|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|17717.28|0
1606145050000|2020-11-23 15:24:10|17716.57|17716.57|17718.45|17718.45|17718.45|17718.45|17716.32|17716.32|0
1606145070000|2020-11-23 15:24:30|17718.91|17718.91|17718.91|17718.91|17718.91|17718.91|17718.91|17718.91|0
1606145080000|2020-11-23 15:24:40|17716.08|17716.08|17710.43|17710.43|17716.08|17716.08|17710.43|17710.43|0
1606145090000|2020-11-23 15:24:50|17710.03|17710.03|17712.9|17712.9|17712.9|17712.9|17710.03|17710.03|0
1606145100000|2020-11-23 15:25:00|17712.38|17712.38|17713.32|17713.32|17714.99|17714.99|17711.92|17711.92|0
1606145110000|2020-11-23 15:25:10|17712.77|17712.77|17714|17714|17714|17714|17712.51|17712.51|0
1606145130000|2020-11-23 15:25:30|17714.28|17714.28|17714.28|17714.28|17714.28|17714.28|17714.28|17714.28|0
1606145140000|2020-11-23 15:25:40|17715.18|17715.18|17718.68|17718.68|17718.68|17718.68|17715.18|17715.18|0
1606145150000|2020-11-23 15:25:50|17719.41|17719.41|17719.66|17719.66|17719.66|17719.66|17719.41|17719.41|0
1606145160000|2020-11-23 15:26:00|17718.92|17718.92|17719.39|17719.39|17719.39|17719.39|17718.68|17718.68|0
1606145170000|2020-11-23 15:26:10|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|0
1606145200000|2020-11-23 15:26:40|17722.62|17722.62|17722.88|17722.88|17722.88|17722.88|17722.62|17722.62|0
1606145210000|2020-11-23 15:26:50|17720.05|17720.05|17720.05|17720.05|17720.05|17720.05|17720.05|17720.05|0
1606145220000|2020-11-23 15:27:00|17722.88|17722.88|17722.77|17722.77|17722.88|17722.88|17722.77|17722.77|0
1606145230000|2020-11-23 15:27:10|17723.01|17723.01|17723.35|17723.35|17723.35|17723.35|17723.01|17723.01|0
1606145250000|2020-11-23 15:27:30|17724.16|17724.16|17723.35|17723.35|17724.16|17724.16|17723.35|17723.35|0
1606145260000|2020-11-23 15:27:40|17722.83|17722.83|17723.83|17723.83|17725.25|17725.25|17722.83|17722.83|0
1606145280000|2020-11-23 15:28:00|17723.57|17723.57|17723.89|17723.89|17724.29|17724.29|17723.47|17723.47|0
1606145290000|2020-11-23 15:28:10|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|0
1606145310000|2020-11-23 15:28:30|17727.12|17727.12|17727.12|17727.12|17727.12|17727.12|17727.12|17727.12|0
1606145320000|2020-11-23 15:28:40|17729.94|17729.94|17729.94|17729.94|17729.94|17729.94|17729.94|17729.94|0
1606145330000|2020-11-23 15:28:50|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|0
1606145340000|2020-11-23 15:29:00|17731.86|17731.86|17730.81|17730.81|17731.86|17731.86|17730.81|17730.81|0
1606145350000|2020-11-23 15:29:10|17730.7|17730.7|17729.22|17729.22|17730.7|17730.7|17729.22|17729.22|0
1606145360000|2020-11-23 15:29:20|17729.63|17729.63|17729.63|17729.63|17729.63|17729.63|17729.63|17729.63|0
1606145370000|2020-11-23 15:29:30|17729.35|17729.35|17728.52|17728.52|17729.35|17729.35|17728.52|17728.52|0
1606145380000|2020-11-23 15:29:40|17728.27|17728.27|17724.48|17724.48|17728.27|17728.27|17724.48|17724.48|0
1606145390000|2020-11-23 15:29:50|17724.22|17724.22|17726.59|17726.59|17726.59|17726.59|17723.77|17723.77|0
1606145400000|2020-11-23 15:30:00|17725.88|17725.88|17723.72|17723.72|17726.81|17726.81|17723.72|17723.72|0
1606145410000|2020-11-23 15:30:10|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|0
1606145420000|2020-11-23 15:30:20|17724.45|17724.45|17725.69|17725.69|17725.69|17725.69|17724.45|17724.45|0
1606145440000|2020-11-23 15:30:40|17725.95|17725.95|17726.2|17726.2|17726.2|17726.2|17725.95|17725.95|0
1606145460000|2020-11-23 15:31:00|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|0
1606145470000|2020-11-23 15:31:10|17729.29|17729.29|17729.29|17729.29|17729.29|17729.29|17729.29|17729.29|0
1606145480000|2020-11-23 15:31:20|17730.1|17730.1|17730.1|17730.1|17730.1|17730.1|17730.1|17730.1|0
1606145490000|2020-11-23 15:31:30|17727.27|17727.27|17727.27|17727.27|17727.27|17727.27|17727.27|17727.27|0
1606145500000|2020-11-23 15:31:40|17727.55|17727.55|17727.55|17727.55|17727.55|17727.55|17727.55|17727.55|0
1606145520000|2020-11-23 15:32:00|17727.79|17727.79|17729.76|17729.76|17729.76|17729.76|17727.79|17727.79|0
1606145550000|2020-11-23 15:32:30|17729.35|17729.35|17729.35|17729.35|17729.35|17729.35|17729.35|17729.35|0
1606145560000|2020-11-23 15:32:40|17729.1|17729.1|17728.83|17728.83|17729.1|17729.1|17728.83|17728.83|0
1606145580000|2020-11-23 15:33:00|17728.31|17728.31|17728.8|17728.8|17728.8|17728.8|17728.31|17728.31|0
1606145610000|2020-11-23 15:33:30|17723.15|17723.15|17723.15|17723.15|17723.15|17723.15|17723.15|17723.15|0
1606145620000|2020-11-23 15:33:40|17723.6|17723.6|17723.6|17723.6|17723.6|17723.6|17723.6|17723.6|0
1606145630000|2020-11-23 15:33:50|17723.35|17723.35|17723.37|17723.37|17723.6|17723.6|17723.35|17723.35|0
1606145650000|2020-11-23 15:34:10|17723.48|17723.48|17723.71|17723.71|17723.71|17723.71|17723.48|17723.48|0
1606145660000|2020-11-23 15:34:20|17723|17723|17722.87|17722.87|17723.28|17723.28|17722.87|17722.87|0
1606145670000|2020-11-23 15:34:30|17720.32|17720.32|17720.55|17720.55|17720.55|17720.55|17717.5|17717.5|0
1606145680000|2020-11-23 15:34:40|17723.37|17723.37|17723.63|17723.63|17723.63|17723.63|17723.37|17723.37|0
1606145690000|2020-11-23 15:34:50|17723.23|17723.23|17722.82|17722.82|17723.23|17723.23|17722.82|17722.82|0
1606145710000|2020-11-23 15:35:10|17725.65|17725.65|17728.47|17728.47|17728.47|17728.47|17725.65|17725.65|0
1606145720000|2020-11-23 15:35:20|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|0
1606145730000|2020-11-23 15:35:30|17729.44|17729.44|17729.44|17729.44|17729.44|17729.44|17729.44|17729.44|0
1606145740000|2020-11-23 15:35:40|17728.99|17728.99|17729.2|17729.2|17729.2|17729.2|17728.71|17728.71|0
1606145750000|2020-11-23 15:35:50|17729.46|17729.46|17729.46|17729.46|17729.46|17729.46|17729.46|17729.46|0
1606145760000|2020-11-23 15:36:00|17730.17|17730.17|17730.7|17730.7|17730.7|17730.7|17730.17|17730.17|0
1606145770000|2020-11-23 15:36:10|17730.47|17730.47|17733.29|17733.29|17733.29|17733.29|17730.47|17730.47|0
1606145780000|2020-11-23 15:36:20|17733.57|17733.57|17734.02|17734.02|17734.02|17734.02|17733.57|17733.57|0
1606145790000|2020-11-23 15:36:30|17734.27|17734.27|17731.44|17731.44|17734.27|17734.27|17731.44|17731.44|0
1606145800000|2020-11-23 15:36:40|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|0
1606145810000|2020-11-23 15:36:50|17731.1|17731.1|17731.1|17731.1|17731.1|17731.1|17731.1|17731.1|0
1606145820000|2020-11-23 15:37:00|17730.87|17730.87|17728.04|17728.04|17730.87|17730.87|17727.8|17727.8|0
1606145830000|2020-11-23 15:37:10|17728.45|17728.45|17730.46|17730.46|17730.46|17730.46|17728.45|17728.45|0
1606145840000|2020-11-23 15:37:20|17730.57|17730.57|17731.02|17731.02|17731.02|17731.02|17730.57|17730.57|0
1606145850000|2020-11-23 15:37:30|17731.43|17731.43|17734.51|17734.51|17734.51|17734.51|17731.43|17731.43|0
1606145880000|2020-11-23 15:38:00|17734|17734|17734.25|17734.25|17734.25|17734.25|17734|17734|0
1606145910000|2020-11-23 15:38:30|17734.51|17734.51|17736.93|17736.93|17736.93|17736.93|17734.11|17734.11|0
1606145920000|2020-11-23 15:38:40|17736.41|17736.41|17735.89|17735.89|17736.41|17736.41|17735.89|17735.89|0
1606145930000|2020-11-23 15:38:50|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|0
1606145940000|2020-11-23 15:39:00|17736.13|17736.13|17735.88|17735.88|17736.13|17736.13|17735.88|17735.88|0
1606145950000|2020-11-23 15:39:10|17732.65|17732.65|17728.66|17728.66|17732.65|17732.65|17728.66|17728.66|0
1606145960000|2020-11-23 15:39:20|17728.93|17728.93|17728.52|17728.52|17728.93|17728.93|17728.52|17728.52|0
1606146000000|2020-11-23 15:40:00|17728.78|17728.78|17729.62|17729.62|17729.62|17729.62|17728.78|17728.78|0
1606146010000|2020-11-23 15:40:10|17730.33|17730.33|17733.37|17733.37|17733.62|17733.62|17730.33|17730.33|0
1606146020000|2020-11-23 15:40:20|17733.63|17733.63|17737.42|17737.42|17737.42|17737.42|17733.63|17733.63|0
1606146030000|2020-11-23 15:40:30|17734.59|17734.59|17733.88|17733.88|17734.59|17734.59|17733.88|17733.88|0
1606146040000|2020-11-23 15:40:40|17736.71|17736.71|17733.48|17733.48|17736.71|17736.71|17733.48|17733.48|0
1606146050000|2020-11-23 15:40:50|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17727.83|17727.83|0
1606146070000|2020-11-23 15:41:10|17733.48|17733.48|17733.48|17733.48|17733.48|17733.48|17733.48|17733.48|0
1606146080000|2020-11-23 15:41:20|17733.59|17733.59|17733.59|17733.59|17733.59|17733.59|17733.59|17733.59|0
1606146100000|2020-11-23 15:41:40|17736.41|17736.41|17736.41|17736.41|17736.41|17736.41|17736.41|17736.41|0
1606146110000|2020-11-23 15:41:50|17735.95|17735.95|17735.72|17735.72|17735.95|17735.95|17735.72|17735.72|0
1606146130000|2020-11-23 15:42:10|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|0
1606146160000|2020-11-23 15:42:40|17735.72|17735.72|17736.12|17736.12|17736.12|17736.12|17735.72|17735.72|0
1606146180000|2020-11-23 15:43:00|17735.67|17735.67|17732.35|17732.35|17735.67|17735.67|17732.35|17732.35|0
1606146190000|2020-11-23 15:43:10|17731.12|17731.12|17730|17730|17731.12|17731.12|17730|17730|0
1606146200000|2020-11-23 15:43:20|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|0
1606146220000|2020-11-23 15:43:40|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|0
1606146230000|2020-11-23 15:43:50|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|17727.18|0
1606146240000|2020-11-23 15:44:00|17727.46|17727.46|17727.21|17727.21|17727.46|17727.46|17727.21|17727.21|0
1606146250000|2020-11-23 15:44:10|17730.03|17730.03|17732.86|17732.86|17732.86|17732.86|17730.03|17730.03|0
1606146280000|2020-11-23 15:44:40|17732.4|17732.4|17731.89|17731.89|17732.4|17732.4|17731.89|17731.89|0
1606146300000|2020-11-23 15:45:00|17731.48|17731.48|17731.08|17731.08|17731.48|17731.48|17731.08|17731.08|0
1606146310000|2020-11-23 15:45:10|17730.63|17730.63|17725.4|17725.4|17730.63|17730.63|17725.4|17725.4|0
1606146320000|2020-11-23 15:45:20|17722.57|17722.57|17722.57|17722.57|17722.57|17722.57|17722.57|17722.57|0
1606146330000|2020-11-23 15:45:30|17722.61|17722.61|17724.83|17724.83|17724.83|17724.83|17722.61|17722.61|0
1606146340000|2020-11-23 15:45:40|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|0
1606146350000|2020-11-23 15:45:50|17725.79|17725.79|17726.53|17726.53|17726.53|17726.53|17725.79|17725.79|0
1606146360000|2020-11-23 15:46:00|17726.94|17726.94|17727.2|17727.2|17727.2|17727.2|17726.94|17726.94|0
1606146370000|2020-11-23 15:46:10|17728.62|17728.62|17729.32|17729.32|17729.32|17729.32|17728.62|17728.62|0
1606146380000|2020-11-23 15:46:20|17729.43|17729.43|17735.08|17735.08|17735.08|17735.08|17729.43|17729.43|0
1606146390000|2020-11-23 15:46:30|17735.36|17735.36|17735.36|17735.36|17735.36|17735.36|17735.36|17735.36|0
1606146410000|2020-11-23 15:46:50|17736.05|17736.05|17735.59|17735.59|17736.05|17736.05|17735.59|17735.59|0
1606146420000|2020-11-23 15:47:00|17735.18|17735.18|17735.44|17735.44|17735.44|17735.44|17735.18|17735.18|0
1606146430000|2020-11-23 15:47:10|17732.61|17732.61|17732.61|17732.61|17732.61|17732.61|17732.61|17732.61|0
1606146440000|2020-11-23 15:47:20|17732.86|17732.86|17732.86|17732.86|17733.26|17733.26|17732.86|17732.86|0
1606146460000|2020-11-23 15:47:40|17730.03|17730.03|17730.03|17730.03|17730.03|17730.03|17730.03|17730.03|0
1606146480000|2020-11-23 15:48:00|17730.31|17730.31|17730.75|17730.75|17730.99|17730.99|17730.31|17730.31|0
1606146490000|2020-11-23 15:48:10|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|17730.28|0
1606146510000|2020-11-23 15:48:30|17730.04|17730.04|17730.04|17730.04|17730.04|17730.04|17730.04|17730.04|0
1606146520000|2020-11-23 15:48:40|17730.44|17730.44|17730.85|17730.85|17730.85|17730.85|17730.44|17730.44|0
1606146530000|2020-11-23 15:48:50|17728.02|17728.02|17728.02|17728.02|17728.02|17728.02|17728.02|17728.02|0
1606146540000|2020-11-23 15:49:00|17727.51|17727.51|17726.61|17726.61|17727.51|17727.51|17726.61|17726.61|0
1606146550000|2020-11-23 15:49:10|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|0
1606146560000|2020-11-23 15:49:20|17724.07|17724.07|17724.07|17724.07|17724.07|17724.07|17724.07|17724.07|0
1606146590000|2020-11-23 15:49:50|17724.78|17724.78|17724.78|17724.78|17724.78|17724.78|17724.78|17724.78|0
1606146620000|2020-11-23 15:50:20|17724.77|17724.77|17721.7|17721.7|17724.77|17724.77|17721.7|17721.7|0
1606146630000|2020-11-23 15:50:30|17724.52|17724.52|17724.52|17724.52|17724.52|17724.52|17724.52|17724.52|0
1606146650000|2020-11-23 15:50:50|17724.24|17724.24|17723.69|17723.69|17724.24|17724.24|17723.69|17723.69|0
1606146660000|2020-11-23 15:51:00|17723.92|17723.92|17723.3|17723.3|17723.95|17723.95|17723.3|17723.3|0
1606146670000|2020-11-23 15:51:10|17723.55|17723.55|17723.55|17723.55|17723.55|17723.55|17723.55|17723.55|0
1606146720000|2020-11-23 15:52:00|17723.78|17723.78|17723.77|17723.77|17723.78|17723.78|17723.53|17723.53|0
1606146750000|2020-11-23 15:52:30|17720.95|17720.95|17721.4|17721.4|17721.4|17721.4|17720.95|17720.95|0
1606146760000|2020-11-23 15:52:40|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|0
1606146790000|2020-11-23 15:53:10|17722.06|17722.06|17722.06|17722.06|17722.06|17722.06|17722.06|17722.06|0
1606146800000|2020-11-23 15:53:20|17722.31|17722.31|17725.35|17725.35|17725.35|17725.35|17722.28|17722.28|0
1606146820000|2020-11-23 15:53:40|17725.58|17725.58|17721.74|17721.74|17725.58|17725.58|17721.74|17721.74|0
1606146830000|2020-11-23 15:53:50|17721.33|17721.33|17720.15|17720.15|17721.33|17721.33|17720.15|17720.15|0
1606146840000|2020-11-23 15:54:00|17720.41|17720.41|17720.14|17720.14|17720.41|17720.41|17720.14|17720.14|0
1606146850000|2020-11-23 15:54:10|17719.68|17719.68|17719.68|17719.68|17719.68|17719.68|17719.68|17719.68|0
1606146860000|2020-11-23 15:54:20|17718.78|17718.78|17719.33|17719.33|17719.33|17719.33|17718.32|17718.32|0
1606146870000|2020-11-23 15:54:30|17718.62|17718.62|17718.37|17718.37|17718.62|17718.62|17718.37|17718.37|0
1606146880000|2020-11-23 15:54:40|17718.62|17718.62|17719.02|17719.02|17719.02|17719.02|17718.62|17718.62|0
1606146890000|2020-11-23 15:54:50|17719.48|17719.48|17721|17721|17721|17721|17719.48|17719.48|0
1606146910000|2020-11-23 15:55:10|17720.65|17720.65|17720.65|17720.65|17720.65|17720.65|17720.65|17720.65|0
1606146930000|2020-11-23 15:55:30|17720.38|17720.38|17726.44|17726.44|17726.44|17726.44|17720.38|17720.38|0
1606146950000|2020-11-23 15:55:50|17726.18|17726.18|17725.78|17725.78|17726.18|17726.18|17725.78|17725.78|0
1606146960000|2020-11-23 15:56:00|17726.03|17726.03|17726.43|17726.43|17726.43|17726.43|17726.03|17726.03|0
1606146970000|2020-11-23 15:56:10|17726.88|17726.88|17727.34|17727.34|17727.34|17727.34|17726.88|17726.88|0
1606146980000|2020-11-23 15:56:20|17726.93|17726.93|17726.03|17726.03|17726.93|17726.93|17726.03|17726.03|0
1606146990000|2020-11-23 15:56:30|17726.29|17726.29|17726.06|17726.06|17726.29|17726.29|17725.79|17725.79|0
1606147000000|2020-11-23 15:56:40|17726.32|17726.32|17726.77|17726.77|17726.77|17726.77|17726.32|17726.32|0
1606147020000|2020-11-23 15:57:00|17726.51|17726.51|17729.46|17729.46|17729.74|17729.74|17726.51|17726.51|0
1606147040000|2020-11-23 15:57:20|17729.87|17729.87|17729.87|17729.87|17729.87|17729.87|17729.87|17729.87|0
1606147050000|2020-11-23 15:57:30|17728.75|17728.75|17731.94|17731.94|17731.94|17731.94|17728.75|17728.75|0
1606147060000|2020-11-23 15:57:40|17732.49|17732.49|17737.56|17737.56|17737.56|17737.56|17732.49|17732.49|0
1606147080000|2020-11-23 15:58:00|17740.38|17740.38|17740.38|17740.38|17740.38|17740.38|17740.38|17740.38|0
1606147090000|2020-11-23 15:58:10|17740.79|17740.79|17740.79|17740.79|17740.79|17740.79|17740.79|17740.79|0
1606147100000|2020-11-23 15:58:20|17741.04|17741.04|17741.04|17741.04|17741.04|17741.04|17741.04|17741.04|0
1606147120000|2020-11-23 15:58:40|17740.78|17740.78|17741.23|17741.23|17741.23|17741.23|17740.78|17740.78|0
1606147130000|2020-11-23 15:58:50|17740.97|17740.97|17740.06|17740.06|17740.97|17740.97|17740.06|17740.06|0
1606147140000|2020-11-23 15:59:00|17742.88|17742.88|17736.58|17736.58|17742.88|17742.88|17736.58|17736.58|0
1606147150000|2020-11-23 15:59:10|17733.76|17733.76|17733.5|17733.5|17733.76|17733.76|17733.5|17733.5|0
1606147170000|2020-11-23 15:59:30|17733.77|17733.77|17735.19|17735.19|17735.19|17735.19|17733.77|17733.77|0
1606147180000|2020-11-23 15:59:40|17736|17736|17736|17736|17736|17736|17736|17736|0
1606147190000|2020-11-23 15:59:50|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|0
1606147200000|2020-11-23 16:00:00|17736.28|17736.28|17733.96|17733.96|17736.73|17736.73|17733.91|17733.91|0
1606147210000|2020-11-23 16:00:10|17731.13|17731.13|17731.59|17731.59|17731.59|17731.59|17731.13|17731.13|0
1606147220000|2020-11-23 16:00:20|17731.84|17731.84|17735.38|17735.38|17735.38|17735.38|17731.84|17731.84|0
1606147230000|2020-11-23 16:00:30|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|0
1606147240000|2020-11-23 16:00:40|17734.41|17734.41|17732.04|17732.04|17734.41|17734.41|17731.59|17731.59|0
1606147250000|2020-11-23 16:00:50|17732.49|17732.49|17732.49|17732.49|17732.49|17732.49|17732.49|17732.49|0
1606147260000|2020-11-23 16:01:00|17729.67|17729.67|17734.48|17734.48|17734.48|17734.48|17729.67|17729.67|0
1606147270000|2020-11-23 16:01:10|17734.89|17734.89|17737.71|17737.71|17737.71|17737.71|17734.89|17734.89|0
1606147280000|2020-11-23 16:01:20|17738.83|17738.83|17740.3|17740.3|17740.3|17740.3|17738.83|17738.83|0
1606147300000|2020-11-23 16:01:40|17737.47|17737.47|17736.92|17736.92|17737.47|17737.47|17736.66|17736.66|0
1606147310000|2020-11-23 16:01:50|17738.28|17738.28|17737.83|17737.83|17738.28|17738.28|17737.83|17737.83|0
1606147320000|2020-11-23 16:02:00|17737.59|17737.59|17737.59|17737.59|17737.59|17737.59|17737.59|17737.59|0
1606147330000|2020-11-23 16:02:10|17737.83|17737.83|17740.92|17740.92|17740.92|17740.92|17737.83|17737.83|0
1606147340000|2020-11-23 16:02:20|17741.18|17741.18|17741.89|17741.89|17741.89|17741.89|17741.18|17741.18|0
1606147350000|2020-11-23 16:02:30|17741.18|17741.18|17741.18|17741.18|17741.18|17741.18|17741.18|17741.18|0
1606147360000|2020-11-23 16:02:40|17741.58|17741.58|17741.58|17741.58|17741.58|17741.58|17741.58|17741.58|0
1606147370000|2020-11-23 16:02:50|17741.32|17741.32|17744.15|17744.15|17744.15|17744.15|17741.32|17741.32|0
1606147380000|2020-11-23 16:03:00|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|0
1606147390000|2020-11-23 16:03:10|17742.96|17742.96|17743.52|17743.52|17743.52|17743.52|17742.96|17742.96|0
1606147410000|2020-11-23 16:03:30|17740.69|17740.69|17741.18|17741.18|17741.43|17741.43|17740.69|17740.69|0
1606147420000|2020-11-23 16:03:40|17741.43|17741.43|17741.42|17741.42|17741.66|17741.66|17741.42|17741.42|0
1606147430000|2020-11-23 16:03:50|17744.65|17744.65|17744.4|17744.4|17744.65|17744.65|17744.4|17744.4|0
1606147460000|2020-11-23 16:04:20|17744.17|17744.17|17746.99|17746.99|17746.99|17746.99|17744.17|17744.17|0
1606147470000|2020-11-23 16:04:30|17749.82|17749.82|17750.73|17750.73|17751.13|17751.13|17749.37|17749.37|0
1606147480000|2020-11-23 16:04:40|17751.13|17751.13|17751.13|17751.13|17751.13|17751.13|17751.13|17751.13|0
1606147490000|2020-11-23 16:04:50|17750.73|17750.73|17750.32|17750.32|17750.73|17750.73|17750.32|17750.32|0
1606147510000|2020-11-23 16:05:10|17749.92|17749.92|17750|17750|17750.25|17750.25|17749.76|17749.76|0
1606147520000|2020-11-23 16:05:20|17749.84|17749.84|17748.02|17748.02|17749.84|17749.84|17748.02|17748.02|0
1606147530000|2020-11-23 16:05:30|17747.79|17747.79|17741.73|17741.73|17747.79|17747.79|17741.73|17741.73|0
1606147540000|2020-11-23 16:05:40|17742.44|17742.44|17745.67|17745.67|17745.67|17745.67|17742.44|17742.44|0
1606147550000|2020-11-23 16:05:50|17742.85|17742.85|17742.44|17742.44|17742.85|17742.85|17742.44|17742.44|0
1606147560000|2020-11-23 16:06:00|17741.99|17741.99|17741.12|17741.12|17741.99|17741.99|17740.59|17740.59|0
1606147570000|2020-11-23 16:06:10|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|0
1606147590000|2020-11-23 16:06:30|17741.83|17741.83|17739.73|17739.73|17742.55|17742.55|17739.73|17739.73|0
1606147600000|2020-11-23 16:06:40|17739.84|17739.84|17739.84|17739.84|17739.84|17739.84|17739.84|17739.84|0
1606147610000|2020-11-23 16:06:50|17740.1|17740.1|17740.1|17740.1|17740.1|17740.1|17740.1|17740.1|0
1606147620000|2020-11-23 16:07:00|17742.93|17742.93|17742.93|17742.93|17742.93|17742.93|17742.93|17742.93|0
1606147630000|2020-11-23 16:07:10|17743.38|17743.38|17743.38|17743.38|17743.38|17743.38|17743.38|17743.38|0
1606147640000|2020-11-23 16:07:20|17743.63|17743.63|17743.63|17743.63|17746.46|17746.46|17743.63|17743.63|0
1606147660000|2020-11-23 16:07:40|17740.81|17740.81|17740.81|17740.81|17743.63|17743.63|17740.81|17740.81|0
1606147670000|2020-11-23 16:07:50|17737.98|17737.98|17738.39|17738.39|17738.39|17738.39|17737.98|17737.98|0
1606147680000|2020-11-23 16:08:00|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|17738.67|0
1606147700000|2020-11-23 16:08:20|17738.4|17738.4|17737.62|17737.62|17738.4|17738.4|17737.62|17737.62|0
1606147710000|2020-11-23 16:08:30|17734.79|17734.79|17737.62|17737.62|17737.62|17737.62|17734.79|17734.79|0
1606147730000|2020-11-23 16:08:50|17736.71|17736.71|17736.71|17736.71|17736.71|17736.71|17736.71|17736.71|0
1606147750000|2020-11-23 16:09:10|17736.96|17736.96|17737.2|17737.2|17737.2|17737.2|17736.96|17736.96|0
1606147760000|2020-11-23 16:09:20|17736.75|17736.75|17736.49|17736.49|17736.75|17736.75|17733.66|17733.66|0
1606147770000|2020-11-23 16:09:30|17733.66|17733.66|17729.96|17729.96|17733.66|17733.66|17729.96|17729.96|0
1606147780000|2020-11-23 16:09:40|17729.85|17729.85|17729.96|17729.96|17729.96|17729.96|17729.85|17729.85|0
1606147790000|2020-11-23 16:09:50|17729.25|17729.25|17728.99|17728.99|17729.25|17729.25|17728.99|17728.99|0
1606147810000|2020-11-23 16:10:10|17728.58|17728.58|17727.87|17727.87|17728.58|17728.58|17727.87|17727.87|0
1606147820000|2020-11-23 16:10:20|17726.71|17726.71|17717.75|17717.75|17726.97|17726.97|17717.75|17717.75|0
1606147830000|2020-11-23 16:10:30|17720.58|17720.58|17719.94|17719.94|17720.84|17720.84|17719.94|17719.94|0
1606147840000|2020-11-23 16:10:40|17719.08|17719.08|17715.55|17715.55|17719.34|17719.34|17715.55|17715.55|0
1606147850000|2020-11-23 16:10:50|17718.38|17718.38|17713.94|17713.94|17719.59|17719.59|17713.94|17713.94|0
1606147860000|2020-11-23 16:11:00|17713.13|17713.13|17711.04|17711.04|17713.13|17713.13|17711.04|17711.04|0
1606147870000|2020-11-23 16:11:10|17709.68|17709.68|17711.15|17711.15|17711.81|17711.81|17709.68|17709.68|0
1606147880000|2020-11-23 16:11:20|17711.96|17711.96|17710.74|17710.74|17711.96|17711.96|17710.74|17710.74|0
1606147890000|2020-11-23 16:11:30|17713.57|17713.57|17713.32|17713.32|17713.57|17713.57|17713.32|17713.32|0
1606147900000|2020-11-23 16:11:40|17716.14|17716.14|17715.87|17715.87|17716.14|17716.14|17712.78|17712.78|0
1606147910000|2020-11-23 16:11:50|17716.11|17716.11|17716.11|17716.11|17716.11|17716.11|17716.11|17716.11|0
1606147920000|2020-11-23 16:12:00|17713.29|17713.29|17710.22|17710.22|17713.29|17713.29|17710.22|17710.22|0
1606147930000|2020-11-23 16:12:10|17710.48|17710.48|17710.76|17710.76|17710.76|17710.76|17710.48|17710.48|0
1606147940000|2020-11-23 16:12:20|17707.93|17707.93|17705.11|17705.11|17707.93|17707.93|17705.11|17705.11|0
1606147960000|2020-11-23 16:12:40|17704.4|17704.4|17701.98|17701.98|17704.4|17704.4|17701.57|17701.57|0
1606147970000|2020-11-23 16:12:50|17701.57|17701.57|17706.77|17706.77|17706.77|17706.77|17701.12|17701.12|0
1606148000000|2020-11-23 16:13:20|17709.59|17709.59|17705.62|17705.62|17709.59|17709.59|17705.62|17705.62|0
1606148010000|2020-11-23 16:13:30|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|0
1606148020000|2020-11-23 16:13:40|17708.21|17708.21|17708.47|17708.47|17708.47|17708.47|17708.21|17708.21|0
1606148030000|2020-11-23 16:13:50|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|0
1606148040000|2020-11-23 16:14:00|17705.9|17705.9|17702.01|17702.01|17705.9|17705.9|17702.01|17702.01|0
1606148050000|2020-11-23 16:14:10|17701.3|17701.3|17698.67|17698.67|17701.3|17701.3|17698.67|17698.67|0
1606148060000|2020-11-23 16:14:20|17697.96|17697.96|17695.88|17695.88|17697.96|17697.96|17695.88|17695.88|0
1606148070000|2020-11-23 16:14:30|17695.1|17695.1|17695.05|17695.05|17695.1|17695.1|17692.22|17692.22|0
1606148080000|2020-11-23 16:14:40|17694.52|17694.52|17695.52|17695.52|17695.52|17695.52|17692.7|17692.7|0
1606148090000|2020-11-23 16:14:50|17695.78|17695.78|17696.57|17696.57|17696.57|17696.57|17695.78|17695.78|0
1606148100000|2020-11-23 16:15:00|17696.97|17696.97|17698.95|17698.95|17698.95|17698.95|17696.97|17696.97|0
1606148110000|2020-11-23 16:15:10|17696.12|17696.12|17694.05|17694.05|17696.88|17696.88|17694.05|17694.05|0
1606148120000|2020-11-23 16:15:20|17699.7|17699.7|17700.28|17700.28|17700.28|17700.28|17699.57|17699.57|0
1606148130000|2020-11-23 16:15:30|17697.45|17697.45|17700.28|17700.28|17700.28|17700.28|17697.45|17697.45|0
1606148140000|2020-11-23 16:15:40|17700.54|17700.54|17699.73|17699.73|17700.54|17700.54|17699.73|17699.73|0
1606148150000|2020-11-23 16:15:50|17699.96|17699.96|17702.16|17702.16|17702.16|17702.16|17699.96|17699.96|0
1606148160000|2020-11-23 16:16:00|17701.91|17701.91|17701.91|17701.91|17701.91|17701.91|17701.91|17701.91|0
1606148170000|2020-11-23 16:16:10|17702.43|17702.43|17702.43|17702.43|17702.43|17702.43|17702.43|17702.43|0
1606148180000|2020-11-23 16:16:20|17703.14|17703.14|17703.39|17703.39|17703.39|17703.39|17703.14|17703.14|0
1606148190000|2020-11-23 16:16:30|17700.56|17700.56|17700.56|17700.56|17700.56|17700.56|17700.56|17700.56|0
1606148210000|2020-11-23 16:16:50|17697.74|17697.74|17697.74|17697.74|17697.74|17697.74|17697.74|17697.74|0
1606148220000|2020-11-23 16:17:00|17698.19|17698.19|17699.2|17699.2|17699.2|17699.2|17698.19|17698.19|0
1606148230000|2020-11-23 16:17:10|17702.02|17702.02|17702.02|17702.02|17702.02|17702.02|17702.02|17702.02|0
1606148240000|2020-11-23 16:17:20|17704.85|17704.85|17704.85|17704.85|17704.85|17704.85|17704.85|17704.85|0
1606148250000|2020-11-23 16:17:30|17702.02|17702.02|17702.02|17702.02|17702.02|17702.02|17701.78|17701.78|0
1606148260000|2020-11-23 16:17:40|17701.78|17701.78|17702.28|17702.28|17702.28|17702.28|17701.78|17701.78|0
1606148270000|2020-11-23 16:17:50|17702.74|17702.74|17702.85|17702.85|17703.1|17703.1|17702.74|17702.74|0
1606148280000|2020-11-23 16:18:00|17702.44|17702.44|17701.89|17701.89|17702.44|17702.44|17701.89|17701.89|0
1606148290000|2020-11-23 16:18:10|17701.63|17701.63|17701.22|17701.22|17701.63|17701.63|17701.22|17701.22|0
1606148300000|2020-11-23 16:18:20|17700.82|17700.82|17700.41|17700.41|17700.82|17700.82|17700.41|17700.41|0
1606148310000|2020-11-23 16:18:30|17699.25|17699.25|17699.25|17699.25|17699.25|17699.25|17699.25|17699.25|0
1606148320000|2020-11-23 16:18:40|17699.65|17699.65|17698.06|17698.06|17699.76|17699.76|17696.94|17696.94|0
1606148330000|2020-11-23 16:18:50|17697.6|17697.6|17694.78|17694.78|17697.6|17697.6|17694.78|17694.78|0
1606148340000|2020-11-23 16:19:00|17694.55|17694.55|17693.78|17693.78|17694.55|17694.55|17693.78|17693.78|0
1606148350000|2020-11-23 16:19:10|17693|17693|17691.13|17691.13|17693|17693|17691.13|17691.13|0
1606148360000|2020-11-23 16:19:20|17691.53|17691.53|17691.53|17691.53|17691.53|17691.53|17691.53|17691.53|0
1606148370000|2020-11-23 16:19:30|17691.98|17691.98|17689.16|17689.16|17691.98|17691.98|17689.16|17689.16|0
1606148380000|2020-11-23 16:19:40|17689.87|17689.87|17690.79|17690.79|17691.05|17691.05|17689.87|17689.87|0
1606148390000|2020-11-23 16:19:50|17690.39|17690.39|17690.39|17690.39|17690.39|17690.39|17690.39|17690.39|0
1606148400000|2020-11-23 16:20:00|17689.93|17689.93|17687.11|17687.11|17689.93|17689.93|17687.11|17687.11|0
1606148410000|2020-11-23 16:20:10|17687.82|17687.82|17688.22|17688.22|17688.22|17688.22|17687.82|17687.82|0
1606148420000|2020-11-23 16:20:20|17689.58|17689.58|17689.58|17689.58|17689.84|17689.84|17689.58|17689.58|0
1606148430000|2020-11-23 16:20:30|17686.76|17686.76|17686.76|17686.76|17686.76|17686.76|17686.76|17686.76|0
1606148440000|2020-11-23 16:20:40|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|17686.51|0
1606148460000|2020-11-23 16:21:00|17687.32|17687.32|17688.84|17688.84|17691.67|17691.67|17687.32|17687.32|0
1606148470000|2020-11-23 16:21:10|17686.02|17686.02|17686.02|17686.02|17686.02|17686.02|17686.02|17686.02|0
1606148480000|2020-11-23 16:21:20|17685.31|17685.31|17684.45|17684.45|17685.31|17685.31|17684.45|17684.45|0
1606148490000|2020-11-23 16:21:30|17684.04|17684.04|17683.78|17683.78|17684.04|17684.04|17683.78|17683.78|0
1606148500000|2020-11-23 16:21:40|17680.96|17680.96|17680.01|17680.01|17680.96|17680.96|17680.01|17680.01|0
1606148510000|2020-11-23 16:21:50|17674.36|17674.36|17671.54|17671.54|17674.36|17674.36|17671.54|17671.54|0
1606148520000|2020-11-23 16:22:00|17674.36|17674.36|17678.81|17678.81|17678.81|17678.81|17672.66|17672.66|0
1606148530000|2020-11-23 16:22:10|17679.07|17679.07|17679.29|17679.29|17679.29|17679.29|17679.07|17679.07|0
1606148540000|2020-11-23 16:22:20|17681.2|17681.2|17681.2|17681.2|17681.2|17681.2|17681.2|17681.2|0
1606148550000|2020-11-23 16:22:30|17681.69|17681.69|17687.5|17687.5|17687.5|17687.5|17681.45|17681.45|0
1606148560000|2020-11-23 16:22:40|17686.79|17686.79|17689.88|17689.88|17689.88|17689.88|17686.79|17686.79|0
1606148570000|2020-11-23 16:22:50|17690.14|17690.14|17690.14|17690.14|17690.14|17690.14|17690.14|17690.14|0
1606148580000|2020-11-23 16:23:00|17689.74|17689.74|17688.74|17688.74|17690.14|17690.14|17687.32|17687.32|0
1606148600000|2020-11-23 16:23:20|17689.19|17689.19|17686.64|17686.64|17689.47|17689.47|17686.64|17686.64|0
1606148610000|2020-11-23 16:23:30|17686.24|17686.24|17685.78|17685.78|17686.24|17686.24|17685.78|17685.78|0
1606148620000|2020-11-23 16:23:40|17682.96|17682.96|17682.96|17682.96|17682.96|17682.96|17682.96|17682.96|0
1606148630000|2020-11-23 16:23:50|17683.2|17683.2|17683.31|17683.31|17683.72|17683.72|17682.5|17682.5|0
1606148640000|2020-11-23 16:24:00|17686.14|17686.14|17685.66|17685.66|17687.4|17687.4|17684.58|17684.58|0
1606148650000|2020-11-23 16:24:10|17685.9|17685.9|17686.35|17686.35|17686.35|17686.35|17685.9|17685.9|0
1606148660000|2020-11-23 16:24:20|17685.64|17685.64|17685.9|17685.9|17685.9|17685.9|17685.64|17685.64|0
1606148670000|2020-11-23 16:24:30|17685.67|17685.67|17679.77|17679.77|17685.67|17685.67|17679.77|17679.77|0
1606148680000|2020-11-23 16:24:40|17679.08|17679.08|17681.91|17681.91|17681.91|17681.91|17678.63|17678.63|0
1606148700000|2020-11-23 16:25:00|17683.88|17683.88|17685.14|17685.14|17685.14|17685.14|17680.47|17680.47|0
1606148710000|2020-11-23 16:25:10|17685.54|17685.54|17683.02|17683.02|17685.54|17685.54|17682.72|17682.72|0
1606148720000|2020-11-23 16:25:20|17680.2|17680.2|17681.5|17681.5|17681.5|17681.5|17680.2|17680.2|0
1606148730000|2020-11-23 16:25:30|17680.79|17680.79|17683.61|17683.61|17683.61|17683.61|17680.79|17680.79|0
1606148740000|2020-11-23 16:25:40|17683.72|17683.72|17677.62|17677.62|17683.72|17683.72|17677.62|17677.62|0
1606148750000|2020-11-23 16:25:50|17674.79|17674.79|17671.51|17671.51|17674.79|17674.79|17669.14|17669.14|0
1606148760000|2020-11-23 16:26:00|17671.28|17671.28|17674.16|17674.16|17674.16|17674.16|17670.83|17670.83|0
1606148770000|2020-11-23 16:26:10|17671.33|17671.33|17667.86|17667.86|17671.33|17671.33|17667.86|17667.86|0
1606148780000|2020-11-23 16:26:20|17665.03|17665.03|17665.03|17665.03|17670.68|17670.68|17665.03|17665.03|0
1606148800000|2020-11-23 16:26:40|17664.92|17664.92|17667.57|17667.57|17673.5|17673.5|17664.75|17664.75|0
1606148810000|2020-11-23 16:26:50|17670.39|17670.39|17670.84|17670.84|17671.1|17671.1|17667.57|17667.57|0
1606148820000|2020-11-23 16:27:00|17670.44|17670.44|17660.59|17660.59|17670.44|17670.44|17660.59|17660.59|0
1606148830000|2020-11-23 16:27:10|17660.37|17660.37|17662.95|17662.95|17666.02|17666.02|17660.37|17660.37|0
1606148840000|2020-11-23 16:27:20|17665.77|17665.77|17664.15|17664.15|17665.77|17665.77|17662.95|17662.95|0
1606148850000|2020-11-23 16:27:30|17664.56|17664.56|17664.96|17664.96|17664.96|17664.96|17664.56|17664.56|0
1606148860000|2020-11-23 16:27:40|17667.79|17667.79|17673.44|17673.44|17673.44|17673.44|17667.79|17667.79|0
1606148870000|2020-11-23 16:27:50|17673.19|17673.19|17673.44|17673.44|17673.44|17673.44|17673.19|17673.19|0
1606148880000|2020-11-23 16:28:00|17673.33|17673.33|17673.86|17673.86|17673.86|17673.86|17673.33|17673.33|0
1606148890000|2020-11-23 16:28:10|17674.12|17674.12|17682.83|17682.83|17682.83|17682.83|17674.12|17674.12|0
1606148900000|2020-11-23 16:28:20|17682.58|17682.58|17683.45|17683.45|17683.69|17683.69|17682.58|17682.58|0
1606148910000|2020-11-23 16:28:30|17680.62|17680.62|17681.27|17681.27|17681.53|17681.53|17680.62|17680.62|0
1606148920000|2020-11-23 16:28:40|17682.63|17682.63|17685.42|17685.42|17685.42|17685.42|17682.63|17682.63|0
1606148930000|2020-11-23 16:28:50|17688.25|17688.25|17687.68|17687.68|17691.07|17691.07|17687.68|17687.68|0
1606148940000|2020-11-23 16:29:00|17687.13|17687.13|17681.16|17681.16|17687.13|17687.13|17681.16|17681.16|0
1606148950000|2020-11-23 16:29:10|17681.41|17681.41|17676.97|17676.97|17682.17|17682.17|17676.97|17676.97|0
1606148960000|2020-11-23 16:29:20|17677.2|17677.2|17680.92|17680.92|17684.2|17684.2|17676.54|17676.54|0
1606148970000|2020-11-23 16:29:30|17680.66|17680.66|17684.67|17684.67|17684.67|17684.67|17679.02|17679.02|0
1606148980000|2020-11-23 16:29:40|17681.85|17681.85|17698.35|17698.35|17704|17704|17679.78|17679.78|0
1606148990000|2020-11-23 16:29:50|17695.52|17695.52|17719.54|17719.54|17719.54|17719.54|17695.52|17695.52|0
1606205700000|2020-11-24 08:15:00|17604.32|17604.32|17601.95|17601.95|17604.32|17604.32|17600.13|17600.13|0
1606205710000|2020-11-24 08:15:10|17603.37|17603.37|17604.19|17604.19|17605.51|17605.51|17603.37|17603.37|0
1606205720000|2020-11-24 08:15:20|17605.02|17605.02|17609.41|17609.41|17609.41|17609.41|17605.02|17605.02|0
1606205730000|2020-11-24 08:15:30|17610.19|17610.19|17609.14|17609.14|17610.19|17610.19|17609.14|17609.14|0
1606205760000|2020-11-24 08:16:00|17606.06|17606.06|17596.46|17596.46|17606.06|17606.06|17593.38|17593.38|0
1606205770000|2020-11-24 08:16:10|17596.72|17596.72|17596.72|17596.72|17596.72|17596.72|17596.72|17596.72|0
1606205780000|2020-11-24 08:16:20|17599.55|17599.55|17602.37|17602.37|17602.37|17602.37|17599.55|17599.55|0
1606205790000|2020-11-24 08:16:30|17599.55|17599.55|17605.2|17605.2|17605.2|17605.2|17599.55|17599.55|0
1606205800000|2020-11-24 08:16:40|17609.28|17609.28|17604.65|17604.65|17609.28|17609.28|17603.23|17603.23|0
1606205810000|2020-11-24 08:16:50|17603.44|17603.44|17603.96|17603.96|17603.96|17603.96|17603.44|17603.44|0
1606205820000|2020-11-24 08:17:00|17602.75|17602.75|17601.11|17601.11|17603.94|17603.94|17601.11|17601.11|0
1606205850000|2020-11-24 08:17:30|17598.76|17598.76|17594.11|17594.11|17598.76|17598.76|17594.11|17594.11|0
1606205860000|2020-11-24 08:17:40|17595.15|17595.15|17603.63|17603.63|17604.84|17604.84|17595.15|17595.15|0
1606205870000|2020-11-24 08:17:50|17606.45|17606.45|17605.64|17605.64|17606.45|17606.45|17605.64|17605.64|0
1606205880000|2020-11-24 08:18:00|17611.29|17611.29|17611.29|17611.29|17611.29|17611.29|17611.29|17611.29|0
1606205890000|2020-11-24 08:18:10|17604.99|17604.99|17603.37|17603.37|17604.99|17604.99|17603.37|17603.37|0
1606205900000|2020-11-24 08:18:20|17602.91|17602.91|17605.5|17605.5|17605.5|17605.5|17602.68|17602.68|0
1606205910000|2020-11-24 08:18:30|17605.1|17605.1|17600.26|17600.26|17605.91|17605.91|17600.26|17600.26|0
1606205920000|2020-11-24 08:18:40|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|17594.61|0
1606205930000|2020-11-24 08:18:50|17591.78|17591.78|17591.78|17591.78|17591.78|17591.78|17591.78|17591.78|0
1606205950000|2020-11-24 08:19:10|17591.38|17591.38|17590.02|17590.02|17591.38|17591.38|17590.02|17590.02|0
1606205960000|2020-11-24 08:19:20|17590.42|17590.42|17589.71|17589.71|17590.42|17590.42|17587.58|17587.58|0
1606205970000|2020-11-24 08:19:30|17590.05|17590.05|17588.63|17588.63|17590.05|17590.05|17588.63|17588.63|0
1606205980000|2020-11-24 08:19:40|17587.2|17587.2|17587.2|17587.2|17587.2|17587.2|17587.2|17587.2|0
1606206000000|2020-11-24 08:20:00|17586.3|17586.3|17578.43|17578.43|17586.3|17586.3|17577.01|17577.01|0
1606206020000|2020-11-24 08:20:20|17581.26|17581.26|17578.43|17578.43|17581.26|17581.26|17578.43|17578.43|0
1606206030000|2020-11-24 08:20:30|17575.61|17575.61|17578.43|17578.43|17578.43|17578.43|17575.61|17575.61|0
1606206040000|2020-11-24 08:20:40|17580.86|17580.86|17585.84|17585.84|17585.84|17585.84|17580.86|17580.86|0
1606206050000|2020-11-24 08:20:50|17587.46|17587.46|17583.48|17583.48|17589.37|17589.37|17583.48|17583.48|0
1606206060000|2020-11-24 08:21:00|17580.66|17580.66|17581.96|17581.96|17581.96|17581.96|17580.26|17580.26|0
1606206070000|2020-11-24 08:21:10|17582.7|17582.7|17581.18|17581.18|17582.7|17582.7|17577.05|17577.05|0
1606206090000|2020-11-24 08:21:30|17584|17584|17586.13|17586.13|17586.13|17586.13|17584|17584|0
1606206100000|2020-11-24 08:21:40|17586.83|17586.83|17587.87|17587.87|17587.87|17587.87|17586.83|17586.83|0
1606206110000|2020-11-24 08:21:50|17586.83|17586.83|17582.36|17582.36|17586.83|17586.83|17582.36|17582.36|0
1606206120000|2020-11-24 08:22:00|17579.91|17579.91|17580.38|17580.38|17580.38|17580.38|17578.92|17578.92|0
1606206130000|2020-11-24 08:22:10|17579.46|17579.46|17588.72|17588.72|17588.72|17588.72|17579.46|17579.46|0
1606206140000|2020-11-24 08:22:20|17587.67|17587.67|17586.48|17586.48|17587.67|17587.67|17586.48|17586.48|0
1606206150000|2020-11-24 08:22:30|17588.05|17588.05|17590.07|17590.07|17590.88|17590.88|17588.05|17588.05|0
1606206160000|2020-11-24 08:22:40|17590.88|17590.88|17590.88|17590.88|17590.88|17590.88|17590.88|17590.88|0
1606206180000|2020-11-24 08:23:00|17591.32|17591.32|17591.07|17591.07|17591.32|17591.32|17591.07|17591.07|0
1606206190000|2020-11-24 08:23:10|17593.89|17593.89|17596.72|17596.72|17596.72|17596.72|17593.89|17593.89|0
1606206200000|2020-11-24 08:23:20|17591.07|17591.07|17588.24|17588.24|17591.07|17591.07|17588.24|17588.24|0
1606206210000|2020-11-24 08:23:30|17585.42|17585.42|17585.68|17585.68|17585.68|17585.68|17583.59|17583.59|0
1606206230000|2020-11-24 08:23:50|17581.93|17581.93|17567.32|17567.32|17581.93|17581.93|17567.32|17567.32|0
1606206240000|2020-11-24 08:24:00|17567.09|17567.09|17564.26|17564.26|17567.09|17567.09|17564.26|17564.26|0
1606206260000|2020-11-24 08:24:20|17565.48|17565.48|17566.39|17566.39|17566.39|17566.39|17565.48|17565.48|0
1606206270000|2020-11-24 08:24:30|17564.25|17564.25|17565.06|17565.06|17565.06|17565.06|17562.23|17562.23|0
1606206280000|2020-11-24 08:24:40|17565.77|17565.77|17562.94|17562.94|17565.77|17565.77|17562.94|17562.94|0
1606206290000|2020-11-24 08:24:50|17564.16|17564.16|17564.16|17564.16|17564.16|17564.16|17564.16|17564.16|0
1606206300000|2020-11-24 08:25:00|17566.98|17566.98|17569.93|17569.93|17569.93|17569.93|17566.58|17566.58|0
1606206310000|2020-11-24 08:25:10|17575.58|17575.58|17577.66|17577.66|17580.46|17580.46|17575.58|17575.58|0
1606206320000|2020-11-24 08:25:20|17576.68|17576.68|17576.32|17576.32|17579.14|17579.14|17576.32|17576.32|0
1606206330000|2020-11-24 08:25:30|17578.13|17578.13|17579.65|17579.65|17579.65|17579.65|17578.13|17578.13|0
1606206340000|2020-11-24 08:25:40|17576.83|17576.83|17579.65|17579.65|17579.65|17579.65|17576.83|17576.83|0
1606206360000|2020-11-24 08:26:00|17579.91|17579.91|17580.58|17580.58|17580.58|17580.58|17579.77|17579.77|0
1606206410000|2020-11-24 08:26:50|17580.13|17580.13|17578.01|17578.01|17583.66|17583.66|17578.01|17578.01|0
1606206420000|2020-11-24 08:27:00|17579.43|17579.43|17578.22|17578.22|17579.43|17579.43|17578.22|17578.22|0
1606206430000|2020-11-24 08:27:10|17577.51|17577.51|17583.16|17583.16|17583.16|17583.16|17577.51|17577.51|0
1606206450000|2020-11-24 08:27:30|17583.25|17583.25|17583.66|17583.66|17583.66|17583.66|17583.25|17583.25|0
1606206470000|2020-11-24 08:27:50|17578.01|17578.01|17582.19|17582.19|17582.71|17582.71|17578.01|17578.01|0
1606206480000|2020-11-24 08:28:00|17582.65|17582.65|17582.65|17582.65|17582.65|17582.65|17582.65|17582.65|0
1606206490000|2020-11-24 08:28:10|17583.7|17583.7|17587.59|17587.59|17587.59|17587.59|17583.7|17583.7|0
1606206500000|2020-11-24 08:28:20|17586.17|17586.17|17586.17|17586.17|17586.17|17586.17|17586.17|17586.17|0
1606206510000|2020-11-24 08:28:30|17583.35|17583.35|17579.23|17579.23|17583.35|17583.35|17579.23|17579.23|0
1606206520000|2020-11-24 08:28:40|17578.52|17578.52|17578.97|17578.97|17578.97|17578.97|17578.52|17578.52|0
1606206530000|2020-11-24 08:28:50|17578.52|17578.52|17584.17|17584.17|17584.17|17584.17|17578.52|17578.52|0
1606206550000|2020-11-24 08:29:10|17586.99|17586.99|17589.82|17589.82|17589.82|17589.82|17586.99|17586.99|0
1606206570000|2020-11-24 08:29:30|17589.08|17589.08|17586.99|17586.99|17589.33|17589.33|17586.99|17586.99|0
1606206580000|2020-11-24 08:29:40|17587.9|17587.9|17585.07|17585.07|17587.9|17587.9|17585.07|17585.07|0
1606206590000|2020-11-24 08:29:50|17587.9|17587.9|17587.09|17587.09|17587.9|17587.9|17587.09|17587.09|0
1606206600000|2020-11-24 08:30:00|17584.26|17584.26|17582.36|17582.36|17584.26|17584.26|17579.54|17579.54|0
1606206610000|2020-11-24 08:30:10|17581.65|17581.65|17578.04|17578.04|17581.65|17581.65|17578.04|17578.04|0
1606206620000|2020-11-24 08:30:20|17577.59|17577.59|17576.29|17576.29|17577.59|17577.59|17576.29|17576.29|0
1606206630000|2020-11-24 08:30:30|17575.36|17575.36|17579.92|17579.92|17579.92|17579.92|17575.36|17575.36|0
1606206640000|2020-11-24 08:30:40|17577.1|17577.1|17567.01|17567.01|17577.36|17577.36|17567.01|17567.01|0
1606206650000|2020-11-24 08:30:50|17566.3|17566.3|17566.3|17566.3|17566.3|17566.3|17566.3|17566.3|0
1606206660000|2020-11-24 08:31:00|17566.83|17566.83|17566|17566|17566.83|17566.83|17566|17566|0
1606206670000|2020-11-24 08:31:10|17567.42|17567.42|17563.88|17563.88|17567.42|17567.42|17563.88|17563.88|0
1606206680000|2020-11-24 08:31:20|17564.16|17564.16|17564.16|17564.16|17564.16|17564.16|17564.16|17564.16|0
1606206690000|2020-11-24 08:31:30|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|17563.9|0
1606206700000|2020-11-24 08:31:40|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|17561.08|0
1606206710000|2020-11-24 08:31:50|17555.43|17555.43|17549.78|17549.78|17555.43|17555.43|17549.78|17549.78|0
1606206720000|2020-11-24 08:32:00|17552.6|17552.6|17552.6|17552.6|17552.6|17552.6|17552.6|17552.6|0
1606206730000|2020-11-24 08:32:10|17555.43|17555.43|17554.49|17554.49|17555.43|17555.43|17554.49|17554.49|0
1606206740000|2020-11-24 08:32:20|17551.66|17551.66|17553.18|17553.18|17553.18|17553.18|17551.66|17551.66|0
1606206750000|2020-11-24 08:32:30|17556.01|17556.01|17558.83|17558.83|17558.83|17558.83|17556.01|17556.01|0
1606206770000|2020-11-24 08:32:50|17556.01|17556.01|17556.01|17556.01|17556.01|17556.01|17556.01|17556.01|0
1606206780000|2020-11-24 08:33:00|17553.18|17553.18|17551.59|17551.59|17553.97|17553.97|17551.59|17551.59|0
1606206790000|2020-11-24 08:33:10|17551.99|17551.99|17551.99|17551.99|17551.99|17551.99|17551.99|17551.99|0
1606206810000|2020-11-24 08:33:30|17553.42|17553.42|17555.89|17555.89|17556.44|17556.44|17553.42|17553.42|0
1606206820000|2020-11-24 08:33:40|17558.72|17558.72|17557.31|17557.31|17558.72|17558.72|17555.89|17555.89|0
1606206830000|2020-11-24 08:33:50|17557.86|17557.86|17557.86|17557.86|17557.86|17557.86|17557.86|17557.86|0
1606206850000|2020-11-24 08:34:10|17560.69|17560.69|17560.69|17560.69|17560.69|17560.69|17560.69|17560.69|0
1606206860000|2020-11-24 08:34:20|17563.51|17563.51|17566.64|17566.64|17567.14|17567.14|17563.51|17563.51|0
1606206870000|2020-11-24 08:34:30|17567.35|17567.35|17564.53|17564.53|17567.35|17567.35|17564.53|17564.53|0
1606206880000|2020-11-24 08:34:40|17561.7|17561.7|17561.66|17561.66|17562.11|17562.11|17561.66|17561.66|0
1606206890000|2020-11-24 08:34:50|17556.01|17556.01|17556.25|17556.25|17556.25|17556.25|17556.01|17556.01|0
1606206910000|2020-11-24 08:35:10|17558.52|17558.52|17564.91|17564.91|17565.36|17565.36|17558.52|17558.52|0
1606206920000|2020-11-24 08:35:20|17564.58|17564.58|17564.58|17564.58|17564.58|17564.58|17564.58|17564.58|0
1606206940000|2020-11-24 08:35:40|17564.17|17564.17|17561.26|17561.26|17564.17|17564.17|17561.26|17561.26|0
1606206950000|2020-11-24 08:35:50|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|0
1606206970000|2020-11-24 08:36:10|17564.49|17564.49|17572.17|17572.17|17572.17|17572.17|17564.49|17564.49|0
1606206980000|2020-11-24 08:36:20|17572.42|17572.42|17572.66|17572.66|17572.66|17572.66|17572.42|17572.42|0
1606206990000|2020-11-24 08:36:30|17573.38|17573.38|17570.55|17570.55|17573.38|17573.38|17570.55|17570.55|0
1606207000000|2020-11-24 08:36:40|17564.9|17564.9|17566.52|17566.52|17566.92|17566.92|17564.9|17564.9|0
1606207010000|2020-11-24 08:36:50|17563.7|17563.7|17560.01|17560.01|17563.7|17563.7|17560.01|17560.01|0
1606207020000|2020-11-24 08:37:00|17558.71|17558.71|17557.69|17557.69|17559.62|17559.62|17556.79|17556.79|0
1606207030000|2020-11-24 08:37:10|17556.53|17556.53|17553.71|17553.71|17556.53|17556.53|17553.71|17553.71|0
1606207040000|2020-11-24 08:37:20|17554.2|17554.2|17555.49|17555.49|17556.53|17556.53|17553.71|17553.71|0
1606207050000|2020-11-24 08:37:30|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|0
1606207060000|2020-11-24 08:37:40|17555.89|17555.89|17555.89|17555.89|17555.89|17555.89|17555.89|17555.89|0
1606207070000|2020-11-24 08:37:50|17553.07|17553.07|17551.76|17551.76|17553.07|17553.07|17551.76|17551.76|0
1606207090000|2020-11-24 08:38:10|17550.54|17550.54|17550.15|17550.15|17550.54|17550.54|17549.49|17549.49|0
1606207100000|2020-11-24 08:38:20|17548.73|17548.73|17549.14|17549.14|17549.14|17549.14|17548.33|17548.33|0
1606207110000|2020-11-24 08:38:30|17549.54|17549.54|17545.36|17545.36|17549.95|17549.95|17545.36|17545.36|0
1606207120000|2020-11-24 08:38:40|17543.79|17543.79|17544.95|17544.95|17546.16|17546.16|17543.34|17543.34|0
1606207130000|2020-11-24 08:38:50|17543.56|17543.56|17536.61|17536.61|17543.56|17543.56|17536.61|17536.61|0
1606207150000|2020-11-24 08:39:10|17533.79|17533.79|17533.79|17533.79|17539.44|17539.44|17530.96|17530.96|0
1606207160000|2020-11-24 08:39:20|17536.61|17536.61|17535.75|17535.75|17536.61|17536.61|17535.75|17535.75|0
1606207180000|2020-11-24 08:39:40|17535.35|17535.35|17540.55|17540.55|17541|17541|17535.35|17535.35|0
1606207190000|2020-11-24 08:39:50|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|0
1606207200000|2020-11-24 08:40:00|17541.78|17541.78|17540.07|17540.07|17541.78|17541.78|17538.96|17538.96|0
1606207210000|2020-11-24 08:40:10|17537.23|17537.23|17545.7|17545.7|17545.7|17545.7|17537.23|17537.23|0
1606207220000|2020-11-24 08:40:20|17544.8|17544.8|17540.28|17540.28|17544.8|17544.8|17539.95|17539.95|0
1606207230000|2020-11-24 08:40:30|17543.1|17543.1|17540.28|17540.28|17543.1|17543.1|17540.28|17540.28|0
1606207240000|2020-11-24 08:40:40|17538.9|17538.9|17538.44|17538.44|17538.9|17538.9|17538.44|17538.44|0
1606207250000|2020-11-24 08:40:50|17541.27|17541.27|17541.27|17541.27|17541.27|17541.27|17541.27|17541.27|0
1606207260000|2020-11-24 08:41:00|17539.85|17539.85|17544.19|17544.19|17544.19|17544.19|17539.85|17539.85|0
1606207270000|2020-11-24 08:41:10|17541.37|17541.37|17541.37|17541.37|17541.37|17541.37|17541.37|17541.37|0
1606207280000|2020-11-24 08:41:20|17542.2|17542.2|17542.2|17542.2|17542.2|17542.2|17542.2|17542.2|0
1606207290000|2020-11-24 08:41:30|17539.37|17539.37|17541.2|17541.2|17541.2|17541.2|17539.37|17539.37|0
1606207320000|2020-11-24 08:42:00|17540.79|17540.79|17540.79|17540.79|17540.79|17540.79|17540.79|17540.79|0
1606207330000|2020-11-24 08:42:10|17539.37|17539.37|17539.11|17539.11|17540.28|17540.28|17534.18|17534.18|0
1606207340000|2020-11-24 08:42:20|17539.57|17539.57|17545.28|17545.28|17545.28|17545.28|17539.57|17539.57|0
1606207350000|2020-11-24 08:42:30|17542.45|17542.45|17543.14|17543.14|17543.14|17543.14|17542.45|17542.45|0
1606207380000|2020-11-24 08:43:00|17542.43|17542.43|17543.62|17543.62|17543.62|17543.62|17539.75|17539.75|0
1606207390000|2020-11-24 08:43:10|17543.87|17543.87|17543.42|17543.42|17543.87|17543.87|17543.42|17543.42|0
1606207400000|2020-11-24 08:43:20|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|17543.16|0
1606207420000|2020-11-24 08:43:40|17548.81|17548.81|17548.81|17548.81|17548.81|17548.81|17548.81|17548.81|0
1606207430000|2020-11-24 08:43:50|17551.64|17551.64|17553.2|17553.2|17553.2|17553.2|17551.64|17551.64|0
1606207460000|2020-11-24 08:44:20|17551.59|17551.59|17551.59|17551.59|17551.59|17551.59|17551.59|17551.59|0
1606207470000|2020-11-24 08:44:30|17554.41|17554.41|17551.59|17551.59|17554.41|17554.41|17551.59|17551.59|0
1606207500000|2020-11-24 08:45:00|17545.94|17545.94|17548.76|17548.76|17548.76|17548.76|17543.11|17543.11|0
1606207530000|2020-11-24 08:45:30|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|0
1606207540000|2020-11-24 08:45:40|17551.6|17551.6|17553.3|17553.3|17554.01|17554.01|17551.6|17551.6|0
1606207550000|2020-11-24 08:45:50|17554.13|17554.13|17552.82|17552.82|17554.96|17554.96|17552.13|17552.13|0
1606207560000|2020-11-24 08:46:00|17553.52|17553.52|17552.82|17552.82|17553.52|17553.52|17552.82|17552.82|0
1606207580000|2020-11-24 08:46:20|17553.61|17553.61|17555.96|17555.96|17555.96|17555.96|17553.61|17553.61|0
1606207590000|2020-11-24 08:46:30|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|0
1606207600000|2020-11-24 08:46:40|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|0
1606207610000|2020-11-24 08:46:50|17561.82|17561.82|17561.01|17561.01|17561.82|17561.82|17561.01|17561.01|0
1606207620000|2020-11-24 08:47:00|17561.8|17561.8|17563.11|17563.11|17563.11|17563.11|17561.8|17561.8|0
1606207630000|2020-11-24 08:47:10|17560.28|17560.28|17558.17|17558.17|17560.99|17560.99|17558.17|17558.17|0
1606207640000|2020-11-24 08:47:20|17560.99|17560.99|17558.63|17558.63|17560.99|17560.99|17557.91|17557.91|0
1606207650000|2020-11-24 08:47:30|17561.45|17561.45|17561.45|17561.45|17561.45|17561.45|17561.45|17561.45|0
1606207660000|2020-11-24 08:47:40|17560.14|17560.14|17557.32|17557.32|17560.14|17560.14|17557.32|17557.32|0
1606207690000|2020-11-24 08:48:10|17556.58|17556.58|17554.86|17554.86|17556.58|17556.58|17554.86|17554.86|0
1606207700000|2020-11-24 08:48:20|17553.24|17553.24|17554.22|17554.22|17554.22|17554.22|17553.24|17553.24|0
1606207720000|2020-11-24 08:48:40|17553.51|17553.51|17549.28|17549.28|17553.51|17553.51|17548.24|17548.24|0
1606207730000|2020-11-24 08:48:50|17550.7|17550.7|17550.7|17550.7|17550.7|17550.7|17550.7|17550.7|0
1606207740000|2020-11-24 08:49:00|17551.16|17551.16|17548.04|17548.04|17551.16|17551.16|17545.51|17545.51|0
1606207750000|2020-11-24 08:49:10|17548.45|17548.45|17548.45|17548.45|17548.45|17548.45|17548.45|17548.45|0
1606207760000|2020-11-24 08:49:20|17545.62|17545.62|17545.62|17545.62|17545.62|17545.62|17545.62|17545.62|0
1606207770000|2020-11-24 08:49:30|17546.33|17546.33|17546.33|17546.33|17546.33|17546.33|17546.33|17546.33|0
1606207790000|2020-11-24 08:49:50|17546.86|17546.86|17547.38|17547.38|17547.38|17547.38|17546.86|17546.86|0
1606207800000|2020-11-24 08:50:00|17548.31|17548.31|17548.46|17548.46|17551.29|17551.29|17548.06|17548.06|0
1606207810000|2020-11-24 08:50:10|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|0
1606207830000|2020-11-24 08:50:30|17548.06|17548.06|17548.06|17548.06|17548.06|17548.06|17548.06|17548.06|0
1606207850000|2020-11-24 08:50:50|17547.78|17547.78|17546.29|17546.29|17548.31|17548.31|17545.48|17545.48|0
1606207860000|2020-11-24 08:51:00|17543.47|17543.47|17543.47|17543.47|17543.47|17543.47|17543.47|17543.47|0
1606207870000|2020-11-24 08:51:10|17542.97|17542.97|17543.78|17543.78|17543.78|17543.78|17542.97|17542.97|0
1606207880000|2020-11-24 08:51:20|17549.43|17549.43|17552.26|17552.26|17552.26|17552.26|17549.43|17549.43|0
1606207890000|2020-11-24 08:51:30|17551.85|17551.85|17551.85|17551.85|17551.85|17551.85|17551.85|17551.85|0
1606207900000|2020-11-24 08:51:40|17552.13|17552.13|17549.3|17549.3|17552.13|17552.13|17549.3|17549.3|0
1606207920000|2020-11-24 08:52:00|17552.13|17552.13|17552.13|17552.13|17552.13|17552.13|17552.13|17552.13|0
1606207930000|2020-11-24 08:52:10|17552.68|17552.68|17551.85|17551.85|17552.68|17552.68|17551.85|17551.85|0
1606207940000|2020-11-24 08:52:20|17552.13|17552.13|17552.13|17552.13|17552.13|17552.13|17552.13|17552.13|0
1606207950000|2020-11-24 08:52:30|17555.68|17555.68|17557.81|17557.81|17557.81|17557.81|17555.68|17555.68|0
1606207960000|2020-11-24 08:52:40|17558.52|17558.52|17567.17|17567.17|17567.17|17567.17|17558.52|17558.52|0
1606207970000|2020-11-24 08:52:50|17568.22|17568.22|17567|17567|17568.22|17568.22|17567|17567|0
1606207980000|2020-11-24 08:53:00|17566.51|17566.51|17564.46|17564.46|17567.22|17567.22|17564.46|17564.46|0
1606207990000|2020-11-24 08:53:10|17563.75|17563.75|17568.68|17568.68|17568.68|17568.68|17563.75|17563.75|0
1606208000000|2020-11-24 08:53:20|17565.85|17565.85|17558.38|17558.38|17566.57|17566.57|17558.38|17558.38|0
1606208010000|2020-11-24 08:53:30|17552.73|17552.73|17553.63|17553.63|17553.63|17553.63|17552.73|17552.73|0
1606208020000|2020-11-24 08:53:40|17554.04|17554.04|17552|17552|17554.04|17554.04|17548.39|17548.39|0
1606208030000|2020-11-24 08:53:50|17557.22|17557.22|17557.44|17557.44|17557.44|17557.44|17557.22|17557.22|0
1606208040000|2020-11-24 08:54:00|17559.58|17559.58|17561|17561|17561|17561|17559.58|17559.58|0
1606208050000|2020-11-24 08:54:10|17558.17|17558.17|17557.44|17557.44|17560.27|17560.27|17557.44|17557.44|0
1606208060000|2020-11-24 08:54:20|17548.97|17548.97|17548.97|17548.97|17548.97|17548.97|17548.97|17548.97|0
1606208070000|2020-11-24 08:54:30|17550.24|17550.24|17550.24|17550.24|17550.24|17550.24|17550.24|17550.24|0
1606208080000|2020-11-24 08:54:40|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|0
1606208090000|2020-11-24 08:54:50|17551.67|17551.67|17550.24|17550.24|17551.67|17551.67|17550.24|17550.24|0
1606208100000|2020-11-24 08:55:00|17550.95|17550.95|17551.45|17551.45|17551.45|17551.45|17550.95|17550.95|0
1606208110000|2020-11-24 08:55:10|17548.62|17548.62|17545.8|17545.8|17548.62|17548.62|17545.8|17545.8|0
1606208120000|2020-11-24 08:55:20|17542.97|17542.97|17546.05|17546.05|17546.21|17546.21|17542.97|17542.97|0
1606208130000|2020-11-24 08:55:30|17546.86|17546.86|17547.27|17547.27|17547.27|17547.27|17546.86|17546.86|0
1606208140000|2020-11-24 08:55:40|17547.6|17547.6|17548.55|17548.55|17548.96|17548.96|17547.6|17547.6|0
1606208150000|2020-11-24 08:55:50|17542.9|17542.9|17542.9|17542.9|17542.9|17542.9|17542.9|17542.9|0
1606208160000|2020-11-24 08:56:00|17543.71|17543.71|17543.71|17543.71|17543.71|17543.71|17543.71|17543.71|0
1606208180000|2020-11-24 08:56:20|17545.14|17545.14|17536.07|17536.07|17546.68|17546.68|17536.07|17536.07|0
1606208190000|2020-11-24 08:56:30|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|0
1606208200000|2020-11-24 08:56:40|17538.3|17538.3|17542.48|17542.48|17542.48|17542.48|17538.3|17538.3|0
1606208210000|2020-11-24 08:56:50|17545.31|17545.31|17546.61|17546.61|17546.61|17546.61|17543.79|17543.79|0
1606208220000|2020-11-24 08:57:00|17546.16|17546.16|17547.26|17547.26|17547.26|17547.26|17546.16|17546.16|0
1606208230000|2020-11-24 08:57:10|17547.66|17547.66|17547.66|17547.66|17547.66|17547.66|17547.66|17547.66|0
1606208240000|2020-11-24 08:57:20|17546.92|17546.92|17547.42|17547.42|17547.42|17547.42|17546.92|17546.92|0
1606208250000|2020-11-24 08:57:30|17547.91|17547.91|17547.91|17547.91|17547.91|17547.91|17547.91|17547.91|0
1606208260000|2020-11-24 08:57:40|17549.74|17549.74|17549.27|17549.27|17549.74|17549.74|17549.27|17549.27|0
1606208270000|2020-11-24 08:57:50|17548.56|17548.56|17548.56|17548.56|17548.56|17548.56|17548.56|17548.56|0
1606208280000|2020-11-24 08:58:00|17547.82|17547.82|17548.07|17548.07|17548.07|17548.07|17547.82|17547.82|0
1606208290000|2020-11-24 08:58:10|17548.52|17548.52|17548.52|17548.52|17548.52|17548.52|17548.52|17548.52|0
1606208300000|2020-11-24 08:58:20|17548.12|17548.12|17547.71|17547.71|17548.12|17548.12|17547.71|17547.71|0
1606208310000|2020-11-24 08:58:30|17553.36|17553.36|17552.96|17552.96|17553.36|17553.36|17552.96|17552.96|0
1606208320000|2020-11-24 08:58:40|17551.91|17551.91|17551.2|17551.2|17551.91|17551.91|17551.2|17551.2|0
1606208330000|2020-11-24 08:58:50|17549.84|17549.84|17549.64|17549.64|17549.88|17549.88|17549.39|17549.39|0
1606208340000|2020-11-24 08:59:00|17550.04|17550.04|17549.64|17549.64|17550.04|17550.04|17549.64|17549.64|0
1606208350000|2020-11-24 08:59:10|17549.23|17549.23|17549.23|17549.23|17549.23|17549.23|17549.23|17549.23|0
1606208360000|2020-11-24 08:59:20|17551.84|17551.84|17550.06|17550.06|17551.84|17551.84|17549.23|17549.23|0
1606208370000|2020-11-24 08:59:30|17555.71|17555.71|17555.18|17555.18|17555.71|17555.71|17555.18|17555.18|0
1606208380000|2020-11-24 08:59:40|17554.96|17554.96|17554.18|17554.18|17554.96|17554.96|17554.18|17554.18|0
1606208390000|2020-11-24 08:59:50|17553.84|17553.84|17559.49|17559.49|17559.49|17559.49|17553.84|17553.84|0
1606208400000|2020-11-24 09:00:00|17559.27|17559.27|17558.23|17558.23|17559.27|17559.27|17558.23|17558.23|0
1606208410000|2020-11-24 09:00:10|17557.6|17557.6|17559|17559|17560.42|17560.42|17557.6|17557.6|0
1606208420000|2020-11-24 09:00:20|17559.44|17559.44|17557.11|17557.11|17559.94|17559.94|17557.11|17557.11|0
1606208430000|2020-11-24 09:00:30|17556.71|17556.71|17555.97|17555.97|17556.71|17556.71|17555.97|17555.97|0
1606208440000|2020-11-24 09:00:40|17556.08|17556.08|17556.08|17556.08|17556.08|17556.08|17556.08|17556.08|0
1606208450000|2020-11-24 09:00:50|17555.57|17555.57|17555.97|17555.97|17555.97|17555.97|17555.57|17555.57|0
1606208460000|2020-11-24 09:01:00|17555.14|17555.14|17557.92|17557.92|17557.97|17557.97|17555.14|17555.14|0
1606208470000|2020-11-24 09:01:10|17557.52|17557.52|17557.52|17557.52|17557.52|17557.52|17557.52|17557.52|0
1606208490000|2020-11-24 09:01:30|17557.85|17557.85|17557.49|17557.49|17557.85|17557.85|17557.04|17557.04|0
1606208500000|2020-11-24 09:01:40|17558.31|17558.31|17557.49|17557.49|17558.35|17558.35|17557.49|17557.49|0
1606208510000|2020-11-24 09:01:50|17553.94|17553.94|17547.99|17547.99|17553.94|17553.94|17547.99|17547.99|0
1606208520000|2020-11-24 09:02:00|17547.73|17547.73|17548.94|17548.94|17548.94|17548.94|17547.73|17547.73|0
1606208530000|2020-11-24 09:02:10|17548.2|17548.2|17547.95|17547.95|17548.65|17548.65|17547.84|17547.84|0
1606208540000|2020-11-24 09:02:20|17548.66|17548.66|17545.81|17545.81|17548.66|17548.66|17545.81|17545.81|0
1606208550000|2020-11-24 09:02:30|17545.15|17545.15|17540.9|17540.9|17545.15|17545.15|17540.9|17540.9|0
1606208560000|2020-11-24 09:02:40|17541.01|17541.01|17541.01|17541.01|17541.01|17541.01|17540.6|17540.6|0
1606208570000|2020-11-24 09:02:50|17538.18|17538.18|17537.63|17537.63|17538.18|17538.18|17537.63|17537.63|0
1606208580000|2020-11-24 09:03:00|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|0
1606208590000|2020-11-24 09:03:10|17538.48|17538.48|17535.65|17535.65|17538.48|17538.48|17535.65|17535.65|0
1606208600000|2020-11-24 09:03:20|17535.54|17535.54|17532.72|17532.72|17535.54|17535.54|17532.72|17532.72|0
1606208610000|2020-11-24 09:03:30|17531.91|17531.91|17534.73|17534.73|17534.73|17534.73|17531.91|17531.91|0
1606208620000|2020-11-24 09:03:40|17534.4|17534.4|17540.05|17540.05|17540.05|17540.05|17534.4|17534.4|0
1606208630000|2020-11-24 09:03:50|17540.16|17540.16|17540.27|17540.27|17540.27|17540.27|17540.16|17540.16|0
1606208640000|2020-11-24 09:04:00|17540.38|17540.38|17539.98|17539.98|17540.38|17540.38|17539.98|17539.98|0
1606208650000|2020-11-24 09:04:10|17540.09|17540.09|17540.99|17540.99|17540.99|17540.99|17540.09|17540.09|0
1606208660000|2020-11-24 09:04:20|17540.66|17540.66|17543.04|17543.04|17543.49|17543.49|17540.66|17540.66|0
1606208670000|2020-11-24 09:04:30|17543.38|17543.38|17543.86|17543.86|17543.86|17543.86|17543.38|17543.38|0
1606208680000|2020-11-24 09:04:40|17543.64|17543.64|17546.01|17546.01|17546.92|17546.92|17543.64|17543.64|0
1606208690000|2020-11-24 09:04:50|17546.12|17546.12|17547.15|17547.15|17547.15|17547.15|17546.12|17546.12|0
1606208700000|2020-11-24 09:05:00|17552.8|17552.8|17549.1|17549.1|17553.32|17553.32|17549.1|17549.1|0
1606208710000|2020-11-24 09:05:10|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|17546.28|0
1606208720000|2020-11-24 09:05:20|17546.55|17546.55|17543.92|17543.92|17546.55|17546.55|17543.4|17543.4|0
1606208730000|2020-11-24 09:05:30|17546.74|17546.74|17547.07|17547.07|17547.07|17547.07|17546.74|17546.74|0
1606208740000|2020-11-24 09:05:40|17545.66|17545.66|17545.66|17545.66|17545.66|17545.66|17545.66|17545.66|0
1606208750000|2020-11-24 09:05:50|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|17545.22|0
1606208760000|2020-11-24 09:06:00|17545.1|17545.1|17543.68|17543.68|17545.1|17545.1|17543.68|17543.68|0
1606208770000|2020-11-24 09:06:10|17544.02|17544.02|17542.98|17542.98|17544.02|17544.02|17542.98|17542.98|0
1606208780000|2020-11-24 09:06:20|17542.76|17542.76|17538.51|17538.51|17542.76|17542.76|17536.75|17536.75|0
1606208800000|2020-11-24 09:06:40|17538.77|17538.77|17539.32|17539.32|17539.32|17539.32|17538.77|17538.77|0
1606208830000|2020-11-24 09:07:10|17538.87|17538.87|17533.67|17533.67|17538.87|17538.87|17533.22|17533.22|0
1606208840000|2020-11-24 09:07:20|17533.92|17533.92|17534.16|17534.16|17534.16|17534.16|17533.92|17533.92|0
1606208850000|2020-11-24 09:07:30|17534.44|17534.44|17533.77|17533.77|17534.44|17534.44|17533.77|17533.77|0
1606208860000|2020-11-24 09:07:40|17533.32|17533.32|17533.32|17533.32|17533.32|17533.32|17533.32|17533.32|0
1606208870000|2020-11-24 09:07:50|17533.73|17533.73|17535.29|17535.29|17535.29|17535.29|17533.73|17533.73|0
1606208880000|2020-11-24 09:08:00|17536|17536|17536.59|17536.59|17536.59|17536.59|17534.58|17534.58|0
1606208910000|2020-11-24 09:08:30|17535.54|17535.54|17535.54|17535.54|17535.54|17535.54|17535.54|17535.54|0
1606208920000|2020-11-24 09:08:40|17535.14|17535.14|17523.13|17523.13|17535.14|17535.14|17523.13|17523.13|0
1606208930000|2020-11-24 09:08:50|17523.58|17523.58|17523.06|17523.06|17523.58|17523.58|17523.06|17523.06|0
1606208950000|2020-11-24 09:09:10|17520.23|17520.23|17520.49|17520.49|17520.49|17520.49|17520.23|17520.23|0
1606208960000|2020-11-24 09:09:20|17520.73|17520.73|17520.33|17520.33|17520.73|17520.73|17520.33|17520.33|0
1606208980000|2020-11-24 09:09:40|17520.59|17520.59|17520.59|17520.59|17520.59|17520.59|17520.59|17520.59|0
1606208990000|2020-11-24 09:09:50|17520.99|17520.99|17520.99|17520.99|17520.99|17520.99|17520.99|17520.99|0
1606209020000|2020-11-24 09:10:20|17521.49|17521.49|17520.99|17520.99|17521.49|17521.49|17520.75|17520.75|0
1606209030000|2020-11-24 09:10:30|17520.54|17520.54|17519.69|17519.69|17520.54|17520.54|17519.46|17519.46|0
1606209040000|2020-11-24 09:10:40|17519.44|17519.44|17519.44|17519.44|17519.44|17519.44|17519.44|17519.44|0
1606209050000|2020-11-24 09:10:50|17519.69|17519.69|17519.44|17519.44|17519.69|17519.69|17519.44|17519.44|0
1606209060000|2020-11-24 09:11:00|17518.63|17518.63|17518.63|17518.63|17518.63|17518.63|17518.63|17518.63|0
1606209070000|2020-11-24 09:11:10|17519.03|17519.03|17522.25|17522.25|17522.25|17522.25|17519.03|17519.03|0
1606209080000|2020-11-24 09:11:20|17522.51|17522.51|17519.77|17519.77|17522.51|17522.51|17516.86|17516.86|0
1606209090000|2020-11-24 09:11:30|17518.41|17518.41|17517.7|17517.7|17518.41|17518.41|17517.7|17517.7|0
1606209100000|2020-11-24 09:11:40|17520.52|17520.52|17514.87|17514.87|17520.52|17520.52|17514.87|17514.87|0
1606209110000|2020-11-24 09:11:50|17520.52|17520.52|17523.35|17523.35|17523.35|17523.35|17520.52|17520.52|0
1606209140000|2020-11-24 09:12:20|17523.84|17523.84|17518.9|17518.9|17524.55|17524.55|17518.9|17518.9|0
1606209150000|2020-11-24 09:12:30|17518.66|17518.66|17519.39|17519.39|17519.39|17519.39|17518.66|17518.66|0
1606209180000|2020-11-24 09:13:00|17516.57|17516.57|17514.41|17514.41|17516.57|17516.57|17514.41|17514.41|0
1606209190000|2020-11-24 09:13:10|17515.32|17515.32|17516.03|17516.03|17516.03|17516.03|17515.32|17515.32|0
1606209200000|2020-11-24 09:13:20|17518.85|17518.85|17518.85|17518.85|17518.85|17518.85|17518.85|17518.85|0
1606209210000|2020-11-24 09:13:30|17521.68|17521.68|17519.08|17519.08|17521.68|17521.68|17519.08|17519.08|0
1606209220000|2020-11-24 09:13:40|17518.83|17518.83|17518.83|17518.83|17518.83|17518.83|17518.83|17518.83|0
1606209230000|2020-11-24 09:13:50|17519.36|17519.36|17525.01|17525.01|17525.01|17525.01|17519.36|17519.36|0
1606209240000|2020-11-24 09:14:00|17525.26|17525.26|17525.26|17525.26|17525.26|17525.26|17525.26|17525.26|0
1606209250000|2020-11-24 09:14:10|17524.35|17524.35|17522.79|17522.79|17524.35|17524.35|17522.79|17522.79|0
1606209260000|2020-11-24 09:14:20|17522.34|17522.34|17521|17521|17522.34|17522.34|17521|17521|0
1606209270000|2020-11-24 09:14:30|17523.82|17523.82|17524.23|17524.23|17524.23|17524.23|17523.82|17523.82|0
1606209280000|2020-11-24 09:14:40|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|0
1606209310000|2020-11-24 09:15:10|17524.86|17524.86|17521.7|17521.7|17524.86|17524.86|17521.7|17521.7|0
1606209330000|2020-11-24 09:15:30|17521.29|17521.29|17521.29|17521.29|17521.29|17521.29|17521.29|17521.29|0
1606209340000|2020-11-24 09:15:40|17517.28|17517.28|17517.73|17517.73|17517.73|17517.73|17517.28|17517.28|0
1606209350000|2020-11-24 09:15:50|17517.48|17517.48|17517.73|17517.73|17517.73|17517.73|17517.48|17517.48|0
1606209360000|2020-11-24 09:16:00|17517.98|17517.98|17522.13|17522.13|17522.54|17522.54|17517.98|17517.98|0
1606209370000|2020-11-24 09:16:10|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|0
1606209390000|2020-11-24 09:16:30|17522.13|17522.13|17522.13|17522.13|17522.13|17522.13|17522.13|17522.13|0
1606209400000|2020-11-24 09:16:40|17521.68|17521.68|17522.17|17522.17|17522.17|17522.17|17521.68|17521.68|0
1606209410000|2020-11-24 09:16:50|17522.42|17522.42|17522.28|17522.28|17522.42|17522.42|17519.59|17519.59|0
1606209420000|2020-11-24 09:17:00|17523.11|17523.11|17525.99|17525.99|17525.99|17525.99|17523.11|17523.11|0
1606209450000|2020-11-24 09:17:30|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|0
1606209460000|2020-11-24 09:17:40|17525.52|17525.52|17525.52|17525.52|17525.52|17525.52|17525.52|17525.52|0
1606209480000|2020-11-24 09:18:00|17525.77|17525.77|17529.27|17529.27|17529.27|17529.27|17525.25|17525.25|0
1606209490000|2020-11-24 09:18:10|17530.06|17530.06|17532.88|17532.88|17532.88|17532.88|17530.06|17530.06|0
1606209500000|2020-11-24 09:18:20|17534.3|17534.3|17534.76|17534.76|17534.76|17534.76|17534.3|17534.3|0
1606209510000|2020-11-24 09:18:30|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|0
1606209530000|2020-11-24 09:18:50|17534.83|17534.83|17534.05|17534.05|17534.83|17534.83|17534.05|17534.05|0
1606209540000|2020-11-24 09:19:00|17533.52|17533.52|17533.52|17533.52|17534.24|17534.24|17533.28|17533.28|0
1606209550000|2020-11-24 09:19:10|17535.66|17535.66|17535.66|17535.66|17535.66|17535.66|17535.66|17535.66|0
1606209560000|2020-11-24 09:19:20|17533.52|17533.52|17530.82|17530.82|17533.52|17533.52|17530.82|17530.82|0
1606209570000|2020-11-24 09:19:30|17530.11|17530.11|17530.11|17530.11|17530.11|17530.11|17530.11|17530.11|0
1606209580000|2020-11-24 09:19:40|17530.63|17530.63|17530.9|17530.9|17530.9|17530.9|17530.63|17530.63|0
1606209590000|2020-11-24 09:19:50|17531.42|17531.42|17532.13|17532.13|17532.13|17532.13|17531.42|17531.42|0
1606209600000|2020-11-24 09:20:00|17533.04|17533.04|17536.48|17536.48|17536.48|17536.48|17533.04|17533.04|0
1606209610000|2020-11-24 09:20:10|17536.97|17536.97|17537.23|17537.23|17537.23|17537.23|17536.97|17536.97|0
1606209620000|2020-11-24 09:20:20|17537.48|17537.48|17536.98|17536.98|17537.48|17537.48|17536.98|17536.98|0
1606209630000|2020-11-24 09:20:30|17537.79|17537.79|17540.64|17540.64|17540.64|17540.64|17537.79|17537.79|0
1606209640000|2020-11-24 09:20:40|17539.97|17539.97|17539.97|17539.97|17539.97|17539.97|17539.97|17539.97|0
1606209650000|2020-11-24 09:20:50|17537.5|17537.5|17536.08|17536.08|17537.5|17537.5|17536.08|17536.08|0
1606209660000|2020-11-24 09:21:00|17535.63|17535.63|17538.52|17538.52|17538.52|17538.52|17535.63|17535.63|0
1606209670000|2020-11-24 09:21:10|17538.92|17538.92|17544.57|17544.57|17544.57|17544.57|17538.92|17538.92|0
1606209680000|2020-11-24 09:21:20|17541.75|17541.75|17541.5|17541.5|17541.75|17541.75|17541.5|17541.5|0
1606209700000|2020-11-24 09:21:40|17541.95|17541.95|17539.95|17539.95|17541.95|17541.95|17538.72|17538.72|0
1606209710000|2020-11-24 09:21:50|17539.24|17539.24|17539.24|17539.24|17539.24|17539.24|17539.24|17539.24|0
1606209730000|2020-11-24 09:22:10|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|0
1606209750000|2020-11-24 09:22:30|17539.24|17539.24|17542.07|17542.07|17542.07|17542.07|17539.24|17539.24|0
1606209760000|2020-11-24 09:22:40|17542.33|17542.33|17542.33|17542.33|17542.33|17542.33|17542.33|17542.33|0
1606209780000|2020-11-24 09:23:00|17543.23|17543.23|17544.16|17544.16|17544.16|17544.16|17543.23|17543.23|0
1606209790000|2020-11-24 09:23:10|17541.33|17541.33|17541.33|17541.33|17541.33|17541.33|17541.33|17541.33|0
1606209810000|2020-11-24 09:23:30|17540.88|17540.88|17546.53|17546.53|17546.53|17546.53|17540.88|17540.88|0
1606209830000|2020-11-24 09:23:50|17545.72|17545.72|17545.72|17545.72|17545.72|17545.72|17545.72|17545.72|0
1606209840000|2020-11-24 09:24:00|17546.12|17546.12|17547.1|17547.1|17547.1|17547.1|17546.12|17546.12|0
1606209850000|2020-11-24 09:24:10|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|17548.5|17548.5|0
1606209860000|2020-11-24 09:24:20|17552.75|17552.75|17555.17|17555.17|17555.57|17555.57|17552.75|17552.75|0
1606209870000|2020-11-24 09:24:30|17554.18|17554.18|17551.37|17551.37|17554.18|17554.18|17551.37|17551.37|0
1606209880000|2020-11-24 09:24:40|17549.67|17549.67|17548.86|17548.86|17549.67|17549.67|17548.86|17548.86|0
1606209890000|2020-11-24 09:24:50|17551.69|17551.69|17551.69|17551.69|17551.69|17551.69|17551.69|17551.69|0
1606209900000|2020-11-24 09:25:00|17552.42|17552.42|17551.28|17551.28|17552.42|17552.42|17551.28|17551.28|0
1606209910000|2020-11-24 09:25:10|17550.57|17550.57|17550.12|17550.12|17550.57|17550.57|17549.86|17549.86|0
1606209930000|2020-11-24 09:25:30|17555.77|17555.77|17556.89|17556.89|17556.89|17556.89|17555.77|17555.77|0
1606209940000|2020-11-24 09:25:40|17556.08|17556.08|17552.86|17552.86|17556.08|17556.08|17552.86|17552.86|0
1606209960000|2020-11-24 09:26:00|17552.62|17552.62|17551.44|17551.44|17552.62|17552.62|17551.44|17551.44|0
1606209970000|2020-11-24 09:26:10|17550.73|17550.73|17550.73|17550.73|17550.73|17550.73|17550.73|17550.73|0
1606209980000|2020-11-24 09:26:20|17550.21|17550.21|17544.5|17544.5|17550.21|17550.21|17544.5|17544.5|0
1606209990000|2020-11-24 09:26:30|17543.81|17543.81|17543.81|17543.81|17543.81|17543.81|17543.81|17543.81|0
1606210000000|2020-11-24 09:26:40|17543.4|17543.4|17543.4|17543.4|17543.4|17543.4|17543.4|17543.4|0
1606210010000|2020-11-24 09:26:50|17543.16|17543.16|17543.87|17543.87|17543.87|17543.87|17543.16|17543.16|0
1606210030000|2020-11-24 09:27:10|17549.52|17549.52|17550.75|17550.75|17550.75|17550.75|17549.52|17549.52|0
1606210050000|2020-11-24 09:27:30|17549.68|17549.68|17543.58|17543.58|17549.68|17549.68|17543.58|17543.58|0
1606210060000|2020-11-24 09:27:40|17542.67|17542.67|17542.95|17542.95|17542.95|17542.95|17542.67|17542.67|0
1606210080000|2020-11-24 09:28:00|17542.54|17542.54|17543.09|17543.09|17543.09|17543.09|17542.54|17542.54|0
1606210090000|2020-11-24 09:28:10|17542.69|17542.69|17544.61|17544.61|17546.04|17546.04|17542.69|17542.69|0
1606210100000|2020-11-24 09:28:20|17544.88|17544.88|17546.19|17546.19|17546.19|17546.19|17544.88|17544.88|0
1606210110000|2020-11-24 09:28:30|17546.64|17546.64|17549.92|17549.92|17549.92|17549.92|17546.64|17546.64|0
1606210120000|2020-11-24 09:28:40|17549.47|17549.47|17549.47|17549.47|17549.47|17549.47|17549.47|17549.47|0
1606210130000|2020-11-24 09:28:50|17549.2|17549.2|17548.94|17548.94|17549.2|17549.2|17548.68|17548.68|0
1606210160000|2020-11-24 09:29:20|17546.11|17546.11|17545.66|17545.66|17546.11|17546.11|17545.66|17545.66|0
1606210170000|2020-11-24 09:29:30|17546.1|17546.1|17541.81|17541.81|17546.1|17546.1|17540.45|17540.45|0
1606210180000|2020-11-24 09:29:40|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|0
1606210190000|2020-11-24 09:29:50|17542.78|17542.78|17542.54|17542.54|17542.78|17542.78|17542.54|17542.54|0
1606210200000|2020-11-24 09:30:00|17542.99|17542.99|17542.99|17542.99|17542.99|17542.99|17542.99|17542.99|0
1606210220000|2020-11-24 09:30:20|17542.28|17542.28|17545.1|17545.1|17545.1|17545.1|17542.28|17542.28|0
1606210230000|2020-11-24 09:30:30|17545.62|17545.62|17540.92|17540.92|17549.39|17549.39|17540.92|17540.92|0
1606210240000|2020-11-24 09:30:40|17542.28|17542.28|17543.46|17543.46|17543.46|17543.46|17542.28|17542.28|0
1606210250000|2020-11-24 09:30:50|17543.71|17543.71|17543.46|17543.46|17543.71|17543.71|17543.46|17543.46|0
1606210260000|2020-11-24 09:31:00|17546.29|17546.29|17546.74|17546.74|17547.19|17547.19|17545.88|17545.88|0
1606210270000|2020-11-24 09:31:10|17547.19|17547.19|17548.43|17548.43|17548.43|17548.43|17547.19|17547.19|0
1606210280000|2020-11-24 09:31:20|17545.61|17545.61|17545.2|17545.2|17545.61|17545.61|17545.2|17545.2|0
1606210290000|2020-11-24 09:31:30|17546.31|17546.31|17552.99|17552.99|17552.99|17552.99|17546.31|17546.31|0
1606210300000|2020-11-24 09:31:40|17553.33|17553.33|17552.5|17552.5|17553.33|17553.33|17552.5|17552.5|0
1606210320000|2020-11-24 09:32:00|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|0
1606210330000|2020-11-24 09:32:10|17552.5|17552.5|17553.21|17553.21|17553.21|17553.21|17549.67|17549.67|0
1606210350000|2020-11-24 09:32:30|17555.56|17555.56|17556.05|17556.05|17556.05|17556.05|17555.56|17555.56|0
1606210370000|2020-11-24 09:32:50|17555.24|17555.24|17561.53|17561.53|17561.53|17561.53|17554.84|17554.84|0
1606210380000|2020-11-24 09:33:00|17561.8|17561.8|17559.69|17559.69|17562.52|17562.52|17559.69|17559.69|0
1606210390000|2020-11-24 09:33:10|17559.43|17559.43|17556.6|17556.6|17559.43|17559.43|17556.6|17556.6|0
1606210410000|2020-11-24 09:33:30|17557.39|17557.39|17557.39|17557.39|17557.39|17557.39|17557.39|17557.39|0
1606210420000|2020-11-24 09:33:40|17557.79|17557.79|17557.79|17557.79|17557.79|17557.79|17557.79|17557.79|0
1606210430000|2020-11-24 09:33:50|17558.5|17558.5|17558.5|17558.5|17558.5|17558.5|17558.5|17558.5|0
1606210440000|2020-11-24 09:34:00|17557.79|17557.79|17558.53|17558.53|17558.53|17558.53|17557.55|17557.55|0
1606210450000|2020-11-24 09:34:10|17567.01|17567.01|17566.74|17566.74|17567.01|17567.01|17566.74|17566.74|0
1606210460000|2020-11-24 09:34:20|17567.53|17567.53|17567.53|17567.53|17567.53|17567.53|17567.53|17567.53|0
1606210470000|2020-11-24 09:34:30|17568.45|17568.45|17568.73|17568.73|17568.73|17568.73|17568.45|17568.45|0
1606210480000|2020-11-24 09:34:40|17571.55|17571.55|17574.38|17574.38|17574.38|17574.38|17571.55|17571.55|0
1606210490000|2020-11-24 09:34:50|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|17573.83|0
1606210520000|2020-11-24 09:35:20|17573.37|17573.37|17567.72|17567.72|17573.37|17573.37|17567.72|17567.72|0
1606210530000|2020-11-24 09:35:30|17567.2|17567.2|17559.51|17559.51|17567.2|17567.2|17558.73|17558.73|0
1606210540000|2020-11-24 09:35:40|17556.69|17556.69|17556.69|17556.69|17556.69|17556.69|17556.69|17556.69|0
1606210550000|2020-11-24 09:35:50|17556.18|17556.18|17556.35|17556.35|17556.35|17556.35|17555.68|17555.68|0
1606210560000|2020-11-24 09:36:00|17555.83|17555.83|17554.4|17554.4|17555.83|17555.83|17554.4|17554.4|0
1606210570000|2020-11-24 09:36:10|17555.83|17555.83|17555.83|17555.83|17555.83|17555.83|17555.83|17555.83|0
1606210580000|2020-11-24 09:36:20|17556.07|17556.07|17556.07|17556.07|17556.07|17556.07|17556.07|17556.07|0
1606210590000|2020-11-24 09:36:30|17556.56|17556.56|17556.1|17556.1|17556.81|17556.81|17553.98|17553.98|0
1606210610000|2020-11-24 09:36:50|17558.92|17558.92|17558.92|17558.92|17558.92|17558.92|17558.92|17558.92|0
1606210620000|2020-11-24 09:37:00|17558.21|17558.21|17552.56|17552.56|17558.21|17558.21|17549.74|17549.74|0
1606210630000|2020-11-24 09:37:10|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|17553.27|0
1606210640000|2020-11-24 09:37:20|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|0
1606210650000|2020-11-24 09:37:30|17554.13|17554.13|17554.54|17554.54|17554.54|17554.54|17554.13|17554.13|0
1606210660000|2020-11-24 09:37:40|17554.99|17554.99|17554.13|17554.13|17554.99|17554.99|17554.13|17554.13|0
1606210680000|2020-11-24 09:38:00|17554.68|17554.68|17555.15|17555.15|17555.15|17555.15|17554.68|17554.68|0
1606210700000|2020-11-24 09:38:20|17555.41|17555.41|17555.41|17555.41|17555.41|17555.41|17555.41|17555.41|0
1606210710000|2020-11-24 09:38:30|17555.66|17555.66|17555.66|17555.66|17555.66|17555.66|17555.66|17555.66|0
1606210720000|2020-11-24 09:38:40|17569.79|17569.79|17581.09|17581.09|17581.09|17581.09|17569.79|17569.79|0
1606210730000|2020-11-24 09:38:50|17578.26|17578.26|17578.26|17578.26|17581.09|17581.09|17578.26|17578.26|0
1606210740000|2020-11-24 09:39:00|17575.44|17575.44|17569.79|17569.79|17575.44|17575.44|17569.54|17569.54|0
1606210750000|2020-11-24 09:39:10|17575.44|17575.44|17575.19|17575.19|17575.44|17575.44|17575.19|17575.19|0
1606210770000|2020-11-24 09:39:30|17580.84|17580.84|17581.55|17581.55|17581.55|17581.55|17580.84|17580.84|0
1606210800000|2020-11-24 09:40:00|17580.34|17580.34|17580.34|17580.34|17580.34|17580.34|17580.34|17580.34|0
1606210810000|2020-11-24 09:40:10|17579.51|17579.51|17571.03|17571.03|17579.51|17579.51|17571.03|17571.03|0
1606210820000|2020-11-24 09:40:20|17573.86|17573.86|17562.6|17562.6|17573.86|17573.86|17562.6|17562.6|0
1606210830000|2020-11-24 09:40:30|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|0
1606210840000|2020-11-24 09:40:40|17561.62|17561.62|17561.62|17561.62|17561.62|17561.62|17561.62|17561.62|0
1606210850000|2020-11-24 09:40:50|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|0
1606210860000|2020-11-24 09:41:00|17560.6|17560.6|17561.81|17561.81|17561.81|17561.81|17560.6|17560.6|0
1606210900000|2020-11-24 09:41:40|17556.16|17556.16|17555.75|17555.75|17556.16|17556.16|17555.75|17555.75|0
1606210910000|2020-11-24 09:41:50|17558.58|17558.58|17564.23|17564.23|17564.23|17564.23|17558.58|17558.58|0
1606210920000|2020-11-24 09:42:00|17561.4|17561.4|17561.4|17561.4|17561.4|17561.4|17561.4|17561.4|0
1606210930000|2020-11-24 09:42:10|17558.58|17558.58|17560.14|17560.14|17560.14|17560.14|17557.31|17557.31|0
1606210950000|2020-11-24 09:42:30|17554.49|17554.49|17554.49|17554.49|17554.49|17554.49|17554.49|17554.49|0
1606210970000|2020-11-24 09:42:50|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|0
1606210990000|2020-11-24 09:43:10|17554.39|17554.39|17559.24|17559.24|17559.24|17559.24|17553.18|17553.18|0
1606211000000|2020-11-24 09:43:20|17559.69|17559.69|17559.94|17559.94|17559.94|17559.94|17559.23|17559.23|0
1606211010000|2020-11-24 09:43:30|17559.68|17559.68|17552.58|17552.58|17559.68|17559.68|17552.58|17552.58|0
1606211020000|2020-11-24 09:43:40|17552.34|17552.34|17552.34|17552.34|17552.34|17552.34|17552.34|17552.34|0
1606211030000|2020-11-24 09:43:50|17549.51|17549.51|17546.69|17546.69|17549.51|17549.51|17546.69|17546.69|0
1606211060000|2020-11-24 09:44:20|17546.23|17546.23|17546.93|17546.93|17546.93|17546.93|17546.23|17546.23|0
1606211080000|2020-11-24 09:44:40|17544.11|17544.11|17543.85|17543.85|17544.56|17544.56|17543.85|17543.85|0
1606211090000|2020-11-24 09:44:50|17542.63|17542.63|17542.63|17542.63|17542.63|17542.63|17542.63|17542.63|0
1606211100000|2020-11-24 09:45:00|17542.18|17542.18|17542.18|17542.18|17542.18|17542.18|17542.18|17542.18|0
1606211110000|2020-11-24 09:45:10|17542.63|17542.63|17545.18|17545.18|17545.46|17545.46|17542.63|17542.63|0
1606211150000|2020-11-24 09:45:50|17544.16|17544.16|17544.42|17544.42|17544.42|17544.42|17544.16|17544.16|0
1606211160000|2020-11-24 09:46:00|17544.67|17544.67|17544.67|17544.67|17544.67|17544.67|17544.67|17544.67|0
1606211170000|2020-11-24 09:46:10|17539.02|17539.02|17539.02|17539.02|17539.02|17539.02|17539.02|17539.02|0
1606211180000|2020-11-24 09:46:20|17539.73|17539.73|17539.73|17539.73|17539.73|17539.73|17539.73|17539.73|0
1606211190000|2020-11-24 09:46:30|17540.44|17540.44|17539.66|17539.66|17540.44|17540.44|17539.66|17539.66|0
1606211200000|2020-11-24 09:46:40|17548.14|17548.14|17548.69|17548.69|17550.96|17550.96|17545.71|17545.71|0
1606211210000|2020-11-24 09:46:50|17550.05|17550.05|17550.46|17550.46|17550.46|17550.46|17550.05|17550.05|0
1606211220000|2020-11-24 09:47:00|17549.91|17549.91|17549.21|17549.21|17549.91|17549.91|17549.21|17549.21|0
1606211230000|2020-11-24 09:47:10|17546.39|17546.39|17544.77|17544.77|17546.39|17546.39|17544.77|17544.77|0
1606211240000|2020-11-24 09:47:20|17542.17|17542.17|17542.98|17542.98|17542.98|17542.98|17541.77|17541.77|0
1606211250000|2020-11-24 09:47:30|17542.74|17542.74|17542.74|17542.74|17542.74|17542.74|17542.74|17542.74|0
1606211260000|2020-11-24 09:47:40|17543.2|17543.2|17540.35|17540.35|17543.2|17543.2|17540.35|17540.35|0
1606211270000|2020-11-24 09:47:50|17539.95|17539.95|17538.36|17538.36|17539.95|17539.95|17538.36|17538.36|0
1606211290000|2020-11-24 09:48:10|17538.61|17538.61|17538.38|17538.38|17538.61|17538.61|17538.38|17538.38|0
1606211300000|2020-11-24 09:48:20|17538.62|17538.62|17538.62|17538.62|17538.62|17538.62|17538.62|17538.62|0
1606211310000|2020-11-24 09:48:30|17538.17|17538.17|17538.17|17538.17|17538.17|17538.17|17538.17|17538.17|0
1606211320000|2020-11-24 09:48:40|17538.66|17538.66|17541.23|17541.23|17541.23|17541.23|17538.15|17538.15|0
1606211340000|2020-11-24 09:49:00|17540.71|17540.71|17540.2|17540.2|17540.71|17540.71|17540.2|17540.2|0
1606211350000|2020-11-24 09:49:10|17539.92|17539.92|17539.92|17539.92|17539.92|17539.92|17539.92|17539.92|0
1606211360000|2020-11-24 09:49:20|17538.84|17538.84|17536.24|17536.24|17538.84|17538.84|17536.24|17536.24|0
1606211370000|2020-11-24 09:49:30|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|0
1606211390000|2020-11-24 09:49:50|17534.1|17534.1|17535.02|17535.02|17535.02|17535.02|17533.98|17533.98|0
1606211410000|2020-11-24 09:50:10|17532.2|17532.2|17532.2|17532.2|17532.2|17532.2|17532.2|17532.2|0
1606211420000|2020-11-24 09:50:20|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|0
1606211450000|2020-11-24 09:50:50|17531.74|17531.74|17532.84|17532.84|17533.39|17533.39|17531.74|17531.74|0
1606211460000|2020-11-24 09:51:00|17534.86|17534.86|17534.46|17534.46|17534.86|17534.86|17534.46|17534.46|0
1606211480000|2020-11-24 09:51:20|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|0
1606211490000|2020-11-24 09:51:30|17533.58|17533.58|17532.88|17532.88|17533.58|17533.58|17532.88|17532.88|0
1606211500000|2020-11-24 09:51:40|17532.48|17532.48|17535.71|17535.71|17535.71|17535.71|17532.48|17532.48|0
1606211530000|2020-11-24 09:52:10|17535|17535|17534.75|17534.75|17535|17535|17534.75|17534.75|0
1606211560000|2020-11-24 09:52:40|17535|17535|17535|17535|17535|17535|17535|17535|0
1606211570000|2020-11-24 09:52:50|17534.74|17534.74|17531.49|17531.49|17534.74|17534.74|17531.04|17531.04|0
1606211580000|2020-11-24 09:53:00|17531.27|17531.27|17530.86|17530.86|17531.27|17531.27|17530.86|17530.86|0
1606211590000|2020-11-24 09:53:10|17528.04|17528.04|17528.85|17528.85|17528.85|17528.85|17528.04|17528.04|0
1606211600000|2020-11-24 09:53:20|17528.15|17528.15|17527.45|17527.45|17528.15|17528.15|17527.45|17527.45|0
1606211610000|2020-11-24 09:53:30|17527.21|17527.21|17527.21|17527.21|17527.21|17527.21|17527.21|17527.21|0
1606211620000|2020-11-24 09:53:40|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|0
1606211630000|2020-11-24 09:53:50|17528.57|17528.57|17530.31|17530.31|17530.87|17530.87|17528.57|17528.57|0
1606211640000|2020-11-24 09:54:00|17530.83|17530.83|17530.84|17530.84|17530.84|17530.84|17530.58|17530.58|0
1606211650000|2020-11-24 09:54:10|17525.19|17525.19|17525.19|17525.19|17525.19|17525.19|17525.19|17525.19|0
1606211660000|2020-11-24 09:54:20|17526.86|17526.86|17533.73|17533.73|17533.73|17533.73|17526.86|17526.86|0
1606211670000|2020-11-24 09:54:30|17533.47|17533.47|17533.23|17533.23|17533.47|17533.47|17533.23|17533.23|0
1606211690000|2020-11-24 09:54:50|17534.23|17534.23|17534.56|17534.56|17534.56|17534.56|17534.23|17534.23|0
1606211700000|2020-11-24 09:55:00|17536.51|17536.51|17537.32|17537.32|17537.32|17537.32|17536.51|17536.51|0
1606211710000|2020-11-24 09:55:10|17538.15|17538.15|17538.15|17538.15|17538.15|17538.15|17538.15|17538.15|0
1606211730000|2020-11-24 09:55:30|17537.44|17537.44|17538.74|17538.74|17538.74|17538.74|17537.44|17537.44|0
1606211740000|2020-11-24 09:55:40|17541.57|17541.57|17538.74|17538.74|17541.57|17541.57|17538.74|17538.74|0
1606211750000|2020-11-24 09:55:50|17541.57|17541.57|17541.84|17541.84|17542.64|17542.64|17541.57|17541.57|0
1606211760000|2020-11-24 09:56:00|17542.07|17542.07|17539.95|17539.95|17542.07|17542.07|17539.95|17539.95|0
1606211770000|2020-11-24 09:56:10|17540.36|17540.36|17540.36|17540.36|17540.36|17540.36|17540.36|17540.36|0
1606211790000|2020-11-24 09:56:30|17543.18|17543.18|17543.89|17543.89|17543.89|17543.89|17543.18|17543.18|0
1606211800000|2020-11-24 09:56:40|17544.35|17544.35|17543.89|17543.89|17544.35|17544.35|17543.89|17543.89|0
1606211810000|2020-11-24 09:56:50|17544.14|17544.14|17544.14|17544.14|17544.14|17544.14|17544.14|17544.14|0
1606211820000|2020-11-24 09:57:00|17543.89|17543.89|17544.14|17544.14|17544.14|17544.14|17543.89|17543.89|0
1606211830000|2020-11-24 09:57:10|17543.89|17543.89|17543.89|17543.89|17543.89|17543.89|17543.89|17543.89|0
1606211840000|2020-11-24 09:57:20|17543.44|17543.44|17541.51|17541.51|17543.44|17543.44|17541.51|17541.51|0
1606211850000|2020-11-24 09:57:30|17541.96|17541.96|17541.96|17541.96|17541.96|17541.96|17541.96|17541.96|0
1606211860000|2020-11-24 09:57:40|17542.37|17542.37|17546.56|17546.56|17546.56|17546.56|17542.09|17542.09|0
1606211870000|2020-11-24 09:57:50|17547.27|17547.27|17543.98|17543.98|17547.27|17547.27|17543.98|17543.98|0
1606211880000|2020-11-24 09:58:00|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|0
1606211900000|2020-11-24 09:58:20|17549.63|17549.63|17549.63|17549.63|17549.63|17549.63|17549.63|17549.63|0
1606211910000|2020-11-24 09:58:30|17549.38|17549.38|17548.47|17548.47|17549.38|17549.38|17548.47|17548.47|0
1606211920000|2020-11-24 09:58:40|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|0
1606211930000|2020-11-24 09:58:50|17548.77|17548.77|17548.77|17548.77|17548.77|17548.77|17548.77|17548.77|0
1606211940000|2020-11-24 09:59:00|17547.96|17547.96|17546.94|17546.94|17547.96|17547.96|17546.54|17546.54|0
1606211950000|2020-11-24 09:59:10|17546.39|17546.39|17546.14|17546.14|17546.39|17546.39|17546.14|17546.14|0
1606211960000|2020-11-24 09:59:20|17545.9|17545.9|17545.19|17545.19|17545.9|17545.9|17545.19|17545.19|0
1606211990000|2020-11-24 09:59:50|17553.66|17553.66|17554.37|17554.37|17554.37|17554.37|17553.66|17553.66|0
1606212000000|2020-11-24 10:00:00|17553.56|17553.56|17545.09|17545.09|17553.56|17553.56|17545.09|17545.09|0
1606212010000|2020-11-24 10:00:10|17542.26|17542.26|17539.09|17539.09|17542.26|17542.26|17539.09|17539.09|0
1606212020000|2020-11-24 10:00:20|17538.04|17538.04|17536.26|17536.26|17538.04|17538.04|17536.1|17536.1|0
1606212030000|2020-11-24 10:00:30|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|0
1606212050000|2020-11-24 10:00:50|17536.66|17536.66|17536.66|17536.66|17536.66|17536.66|17536.66|17536.66|0
1606212070000|2020-11-24 10:01:10|17537.37|17537.37|17537.13|17537.13|17537.37|17537.37|17537.13|17537.13|0
1606212090000|2020-11-24 10:01:30|17537.58|17537.58|17540.41|17540.41|17540.86|17540.86|17537.58|17537.58|0
1606212100000|2020-11-24 10:01:40|17541.62|17541.62|17533.86|17533.86|17541.62|17541.62|17533.86|17533.86|0
1606212110000|2020-11-24 10:01:50|17531.03|17531.03|17531.48|17531.48|17531.48|17531.48|17531.03|17531.03|0
1606212130000|2020-11-24 10:02:10|17534.31|17534.31|17536.49|17536.49|17539.32|17539.32|17534.31|17534.31|0
1606212140000|2020-11-24 10:02:20|17536.76|17536.76|17539.83|17539.83|17539.83|17539.83|17536.76|17536.76|0
1606212150000|2020-11-24 10:02:30|17537|17537|17537.28|17537.28|17537.28|17537.28|17537|17537|0
1606212160000|2020-11-24 10:02:40|17534.45|17534.45|17534.71|17534.71|17534.96|17534.96|17534.45|17534.45|0
1606212170000|2020-11-24 10:02:50|17535.4|17535.4|17533.98|17533.98|17536.11|17536.11|17533.98|17533.98|0
1606212180000|2020-11-24 10:03:00|17533.27|17533.27|17533.98|17533.98|17533.98|17533.98|17533.27|17533.27|0
1606212190000|2020-11-24 10:03:10|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|0
1606212200000|2020-11-24 10:03:20|17533.79|17533.79|17530.27|17530.27|17533.79|17533.79|17530.27|17530.27|0
1606212210000|2020-11-24 10:03:30|17530.8|17530.8|17530.8|17530.8|17530.8|17530.8|17530.8|17530.8|0
1606212220000|2020-11-24 10:03:40|17527.97|17527.97|17527.97|17527.97|17527.97|17527.97|17527.97|17527.97|0
1606212230000|2020-11-24 10:03:50|17529.64|17529.64|17528.07|17528.07|17529.64|17529.64|17528.07|17528.07|0
1606212260000|2020-11-24 10:04:20|17526.79|17526.79|17526.27|17526.27|17526.79|17526.79|17526.27|17526.27|0
1606212270000|2020-11-24 10:04:30|17529.09|17529.09|17531.92|17531.92|17531.92|17531.92|17529.09|17529.09|0
1606212280000|2020-11-24 10:04:40|17532.16|17532.16|17532.16|17532.16|17532.16|17532.16|17532.16|17532.16|0
1606212290000|2020-11-24 10:04:50|17534.99|17534.99|17539.73|17539.73|17540.64|17540.64|17534.99|17534.99|0
1606212300000|2020-11-24 10:05:00|17539.02|17539.02|17539.02|17539.02|17539.02|17539.02|17539.02|17539.02|0
1606212310000|2020-11-24 10:05:10|17541.84|17541.84|17541.84|17541.84|17541.84|17541.84|17541.84|17541.84|0
1606212320000|2020-11-24 10:05:20|17541.03|17541.03|17541.03|17541.03|17541.03|17541.03|17541.03|17541.03|0
1606212330000|2020-11-24 10:05:30|17540.63|17540.63|17531.92|17531.92|17540.63|17540.63|17531.92|17531.92|0
1606212340000|2020-11-24 10:05:40|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|0
1606212350000|2020-11-24 10:05:50|17534.25|17534.25|17534.25|17534.25|17534.25|17534.25|17534.25|17534.25|0
1606212360000|2020-11-24 10:06:00|17534.96|17534.96|17534.96|17534.96|17534.96|17534.96|17534.96|17534.96|0
1606212370000|2020-11-24 10:06:10|17534.02|17534.02|17534.02|17534.02|17534.02|17534.02|17534.02|17534.02|0
1606212380000|2020-11-24 10:06:20|17533.46|17533.46|17532.16|17532.16|17533.46|17533.46|17532.16|17532.16|0
1606212390000|2020-11-24 10:06:30|17532.68|17532.68|17532.95|17532.95|17532.95|17532.95|17532.68|17532.68|0
1606212400000|2020-11-24 10:06:40|17533.19|17533.19|17533.19|17533.19|17533.19|17533.19|17533.19|17533.19|0
1606212420000|2020-11-24 10:07:00|17532.94|17532.94|17535.76|17535.76|17535.76|17535.76|17532.94|17532.94|0
1606212430000|2020-11-24 10:07:10|17534.93|17534.93|17534.69|17534.69|17534.93|17534.93|17534.69|17534.69|0
1606212440000|2020-11-24 10:07:20|17532.87|17532.87|17532.16|17532.16|17532.87|17532.87|17532.16|17532.16|0
1606212460000|2020-11-24 10:07:40|17533.58|17533.58|17532.54|17532.54|17533.58|17533.58|17532.54|17532.54|0
1606212480000|2020-11-24 10:08:00|17532.13|17532.13|17531.02|17531.02|17532.13|17532.13|17531.02|17531.02|0
1606212490000|2020-11-24 10:08:10|17533.84|17533.84|17532.48|17532.48|17533.84|17533.84|17532.48|17532.48|0
1606212510000|2020-11-24 10:08:30|17532.94|17532.94|17530.11|17530.11|17532.94|17532.94|17530.11|17530.11|0
1606212520000|2020-11-24 10:08:40|17529.87|17529.87|17524.93|17524.93|17529.87|17529.87|17524.22|17524.22|0
1606212530000|2020-11-24 10:08:50|17524.46|17524.46|17523.08|17523.08|17524.46|17524.46|17523.08|17523.08|0
1606212540000|2020-11-24 10:09:00|17523.91|17523.91|17521.49|17521.49|17523.91|17523.91|17518.26|17518.26|0
1606212550000|2020-11-24 10:09:10|17515.84|17515.84|17517.97|17517.97|17517.97|17517.97|17515.15|17515.15|0
1606212560000|2020-11-24 10:09:20|17518.43|17518.43|17515.6|17515.6|17518.43|17518.43|17515.6|17515.6|0
1606212590000|2020-11-24 10:09:50|17518.43|17518.43|17515.6|17515.6|17518.43|17518.43|17515.6|17515.6|0
1606212600000|2020-11-24 10:10:00|17516.15|17516.15|17516.15|17516.15|17516.86|17516.86|17516.15|17516.15|0
1606212610000|2020-11-24 10:10:10|17515.27|17515.27|17515.51|17515.51|17515.51|17515.51|17514.99|17514.99|0
1606212620000|2020-11-24 10:10:20|17512.69|17512.69|17515.51|17515.51|17515.51|17515.51|17512.69|17512.69|0
1606212660000|2020-11-24 10:11:00|17516.32|17516.32|17518.18|17518.18|17518.18|17518.18|17516.32|17516.32|0
1606212670000|2020-11-24 10:11:10|17518.58|17518.58|17517.36|17517.36|17518.58|17518.58|17517.36|17517.36|0
1606212690000|2020-11-24 10:11:30|17517.1|17517.1|17514.28|17514.28|17517.1|17517.1|17514.28|17514.28|0
1606212700000|2020-11-24 10:11:40|17519.93|17519.93|17517.1|17517.1|17519.93|17519.93|17517.1|17517.1|0
1606212710000|2020-11-24 10:11:50|17514.28|17514.28|17514.28|17514.28|17514.28|17514.28|17514.28|17514.28|0
1606212720000|2020-11-24 10:12:00|17514.61|17514.61|17514.61|17514.61|17514.61|17514.61|17514.61|17514.61|0
1606212740000|2020-11-24 10:12:20|17515.16|17515.16|17515.32|17515.32|17515.32|17515.32|17514.61|17514.61|0
1606212750000|2020-11-24 10:12:30|17520.97|17520.97|17520.97|17520.97|17520.97|17520.97|17520.97|17520.97|0
1606212780000|2020-11-24 10:13:00|17523.79|17523.79|17525.81|17525.81|17526.62|17526.62|17523.79|17523.79|0
1606212790000|2020-11-24 10:13:10|17524.9|17524.9|17524.19|17524.19|17524.9|17524.9|17524.19|17524.19|0
1606212800000|2020-11-24 10:13:20|17523.79|17523.79|17515.76|17515.76|17523.79|17523.79|17512.49|17512.49|0
1606212810000|2020-11-24 10:13:30|17512.94|17512.94|17513.34|17513.34|17513.75|17513.75|17512.94|17512.94|0
1606212820000|2020-11-24 10:13:40|17510.52|17510.52|17510.52|17510.52|17510.52|17510.52|17510.52|17510.52|0
1606212830000|2020-11-24 10:13:50|17511.07|17511.07|17513.33|17513.33|17513.33|17513.33|17511.07|17511.07|0
1606212840000|2020-11-24 10:14:00|17513.85|17513.85|17513.3|17513.3|17513.85|17513.85|17513.3|17513.3|0
1606212850000|2020-11-24 10:14:10|17512.85|17512.85|17507.65|17507.65|17513.3|17513.3|17507.65|17507.65|0
1606212860000|2020-11-24 10:14:20|17504.83|17504.83|17502|17502|17504.83|17504.83|17502|17502|0
1606212870000|2020-11-24 10:14:30|17496.35|17496.35|17496.35|17496.35|17496.35|17496.35|17496.35|17496.35|0
1606212890000|2020-11-24 10:14:50|17495.57|17495.57|17495.97|17495.97|17495.97|17495.97|17495.57|17495.57|0
1606212920000|2020-11-24 10:15:20|17493.15|17493.15|17493.96|17493.96|17493.96|17493.96|17493.15|17493.15|0
1606212930000|2020-11-24 10:15:30|17494.29|17494.29|17497|17497|17497|17497|17494.18|17494.18|0
1606212940000|2020-11-24 10:15:40|17497.25|17497.25|17496.75|17496.75|17499.58|17499.58|17496.75|17496.75|0
1606212950000|2020-11-24 10:15:50|17499.58|17499.58|17499.58|17499.58|17499.58|17499.58|17499.58|17499.58|0
1606212960000|2020-11-24 10:16:00|17499.3|17499.3|17499.3|17499.3|17499.3|17499.3|17499.3|17499.3|0
1606212980000|2020-11-24 10:16:20|17496.48|17496.48|17496.48|17496.48|17496.48|17496.48|17496.48|17496.48|0
1606212990000|2020-11-24 10:16:30|17496.07|17496.07|17493.78|17493.78|17496.07|17496.07|17493.78|17493.78|0
1606213010000|2020-11-24 10:16:50|17494.05|17494.05|17491.22|17491.22|17494.05|17494.05|17491.22|17491.22|0
1606213020000|2020-11-24 10:17:00|17489.8|17489.8|17486.52|17486.52|17489.8|17489.8|17486.52|17486.52|0
1606213030000|2020-11-24 10:17:10|17488.14|17488.14|17487.89|17487.89|17488.14|17488.14|17487.89|17487.89|0
1606213040000|2020-11-24 10:17:20|17485.06|17485.06|17485.06|17485.06|17485.06|17485.06|17485.06|17485.06|0
1606213050000|2020-11-24 10:17:30|17484.81|17484.81|17484.81|17484.81|17484.81|17484.81|17484.81|17484.81|0
1606213060000|2020-11-24 10:17:40|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|0
1606213070000|2020-11-24 10:17:50|17479.16|17479.16|17473.69|17473.69|17479.16|17479.16|17473.69|17473.69|0
1606213090000|2020-11-24 10:18:10|17479.34|17479.34|17484.99|17484.99|17484.99|17484.99|17479.34|17479.34|0
1606213120000|2020-11-24 10:18:40|17487.82|17487.82|17493.47|17493.47|17493.47|17493.47|17487.82|17487.82|0
1606213130000|2020-11-24 10:18:50|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|0
1606213140000|2020-11-24 10:19:00|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|0
1606213160000|2020-11-24 10:19:20|17494.02|17494.02|17494.02|17494.02|17494.02|17494.02|17494.02|17494.02|0
1606213170000|2020-11-24 10:19:30|17493.77|17493.77|17494.58|17494.58|17494.58|17494.58|17493.77|17493.77|0
1606213180000|2020-11-24 10:19:40|17495.07|17495.07|17495.07|17495.07|17495.32|17495.32|17495.07|17495.07|0
1606213190000|2020-11-24 10:19:50|17494.36|17494.36|17494.57|17494.57|17494.85|17494.85|17494.36|17494.36|0
1606213200000|2020-11-24 10:20:00|17495.62|17495.62|17488.78|17488.78|17495.62|17495.62|17488.78|17488.78|0
1606213210000|2020-11-24 10:20:10|17489.69|17489.69|17495.34|17495.34|17495.34|17495.34|17489.69|17489.69|0
1606213220000|2020-11-24 10:20:20|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|17495.79|0
1606213230000|2020-11-24 10:20:30|17498.62|17498.62|17496.07|17496.07|17498.89|17498.89|17493.24|17493.24|0
1606213240000|2020-11-24 10:20:40|17496.31|17496.31|17496.72|17496.72|17496.72|17496.72|17496.31|17496.31|0
1606213250000|2020-11-24 10:20:50|17496.46|17496.46|17496.46|17496.46|17496.46|17496.46|17496.46|17496.46|0
1606213260000|2020-11-24 10:21:00|17502.11|17502.11|17496.46|17496.46|17502.11|17502.11|17496.46|17496.46|0
1606213270000|2020-11-24 10:21:10|17487.99|17487.99|17499.29|17499.29|17499.29|17499.29|17487.99|17487.99|0
1606213310000|2020-11-24 10:21:50|17499.03|17499.03|17499.74|17499.74|17500.45|17500.45|17499.03|17499.03|0
1606213320000|2020-11-24 10:22:00|17498.93|17498.93|17498.69|17498.69|17498.93|17498.93|17498.69|17498.69|0
1606213330000|2020-11-24 10:22:10|17497.98|17497.98|17500.02|17500.02|17500.02|17500.02|17497.19|17497.19|0
1606213340000|2020-11-24 10:22:20|17500.54|17500.54|17504.07|17504.07|17504.07|17504.07|17500.54|17500.54|0
1606213350000|2020-11-24 10:22:30|17504.33|17504.33|17504.33|17504.33|17504.33|17504.33|17504.33|17504.33|0
1606213360000|2020-11-24 10:22:40|17507.15|17507.15|17509.98|17509.98|17509.98|17509.98|17507.15|17507.15|0
1606213370000|2020-11-24 10:22:50|17510.88|17510.88|17510.88|17510.88|17510.88|17510.88|17510.88|17510.88|0
1606213390000|2020-11-24 10:23:10|17510.64|17510.64|17507.81|17507.81|17510.64|17510.64|17507.57|17507.57|0
1606213420000|2020-11-24 10:23:40|17507.26|17507.26|17503.07|17503.07|17507.26|17507.26|17503.07|17503.07|0
1606213430000|2020-11-24 10:23:50|17502.55|17502.55|17505.38|17505.38|17505.38|17505.38|17502.55|17502.55|0
1606213440000|2020-11-24 10:24:00|17506.09|17506.09|17506.54|17506.54|17506.54|17506.54|17506.09|17506.09|0
1606213450000|2020-11-24 10:24:10|17506.05|17506.05|17506.05|17506.05|17506.05|17506.05|17505.8|17505.8|0
1606213460000|2020-11-24 10:24:20|17506.3|17506.3|17506.3|17506.3|17506.3|17506.3|17506.3|17506.3|0
1606213480000|2020-11-24 10:24:40|17509.13|17509.13|17509.13|17509.13|17509.13|17509.13|17509.13|17509.13|0
1606213490000|2020-11-24 10:24:50|17514.78|17514.78|17514.78|17514.78|17514.78|17514.78|17514.78|17514.78|0
1606213500000|2020-11-24 10:25:00|17511.95|17511.95|17511.95|17511.95|17511.95|17511.95|17511.95|17511.95|0
1606213510000|2020-11-24 10:25:10|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|0
1606213530000|2020-11-24 10:25:30|17512.02|17512.02|17509.2|17509.2|17512.02|17512.02|17509.2|17509.2|0
1606213550000|2020-11-24 10:25:50|17509.65|17509.65|17509.52|17509.52|17509.96|17509.96|17509.25|17509.25|0
1606213560000|2020-11-24 10:26:00|17509.98|17509.98|17514.02|17514.02|17515.63|17515.63|17509.98|17509.98|0
1606213580000|2020-11-24 10:26:20|17511.19|17511.19|17511.19|17511.19|17511.19|17511.19|17511.19|17511.19|0
1606213600000|2020-11-24 10:26:40|17511.44|17511.44|17511.18|17511.18|17514|17514|17508.35|17508.35|0
1606213610000|2020-11-24 10:26:50|17511.42|17511.42|17511.42|17511.42|17511.42|17511.42|17511.42|17511.42|0
1606213620000|2020-11-24 10:27:00|17511.7|17511.7|17509.15|17509.15|17511.7|17511.7|17508.87|17508.87|0
1606213630000|2020-11-24 10:27:10|17503.5|17503.5|17503.5|17503.5|17503.5|17503.5|17503.5|17503.5|0
1606213640000|2020-11-24 10:27:20|17503.05|17503.05|17502.35|17502.35|17503.05|17503.05|17502.35|17502.35|0
1606213650000|2020-11-24 10:27:30|17503.14|17503.14|17503.85|17503.85|17503.85|17503.85|17503.14|17503.14|0
1606213670000|2020-11-24 10:27:50|17504.09|17504.09|17504.09|17504.09|17504.09|17504.09|17504.09|17504.09|0
1606213690000|2020-11-24 10:28:10|17504.5|17504.5|17503.29|17503.29|17504.5|17504.5|17502.89|17502.89|0
1606213700000|2020-11-24 10:28:20|17503.02|17503.02|17503.02|17503.02|17503.02|17503.02|17503.02|17503.02|0
1606213710000|2020-11-24 10:28:30|17502.21|17502.21|17498.98|17498.98|17502.21|17502.21|17496.15|17496.15|0
1606213720000|2020-11-24 10:28:40|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|0
1606213730000|2020-11-24 10:28:50|17498.79|17498.79|17499.5|17499.5|17499.5|17499.5|17498.79|17498.79|0
1606213740000|2020-11-24 10:29:00|17505.15|17505.15|17505.6|17505.6|17505.6|17505.6|17505.15|17505.15|0
1606213760000|2020-11-24 10:29:20|17505.15|17505.15|17505.15|17505.15|17505.15|17505.15|17505.15|17505.15|0
1606213770000|2020-11-24 10:29:30|17504.44|17504.44|17505.73|17505.73|17505.73|17505.73|17502.9|17502.9|0
1606213780000|2020-11-24 10:29:40|17506.18|17506.18|17506.18|17506.18|17506.18|17506.18|17506.18|17506.18|0
1606213790000|2020-11-24 10:29:50|17509.01|17509.01|17509.01|17509.01|17509.01|17509.01|17509.01|17509.01|0
1606213810000|2020-11-24 10:30:10|17506.18|17506.18|17506.73|17506.73|17506.73|17506.73|17506.18|17506.18|0
1606213820000|2020-11-24 10:30:20|17507.44|17507.44|17506.52|17506.52|17507.44|17507.44|17506.52|17506.52|0
1606213840000|2020-11-24 10:30:40|17509.35|17509.35|17509.35|17509.35|17509.35|17509.35|17509.35|17509.35|0
1606213860000|2020-11-24 10:31:00|17506.7|17506.7|17505.09|17505.09|17506.7|17506.7|17504.28|17504.28|0
1606213880000|2020-11-24 10:31:20|17504.53|17504.53|17505.03|17505.03|17505.03|17505.03|17504.53|17504.53|0
1606213890000|2020-11-24 10:31:30|17505.48|17505.48|17508.3|17508.3|17508.3|17508.3|17505.48|17505.48|0
1606213900000|2020-11-24 10:31:40|17511.13|17511.13|17511.13|17511.13|17511.13|17511.13|17511.13|17511.13|0
1606213920000|2020-11-24 10:32:00|17510.22|17510.22|17511.1|17511.1|17511.1|17511.1|17509.77|17509.77|0
1606213930000|2020-11-24 10:32:10|17511.51|17511.51|17512.06|17512.06|17512.06|17512.06|17511.51|17511.51|0
1606213940000|2020-11-24 10:32:20|17512.58|17512.58|17512.58|17512.58|17512.58|17512.58|17512.58|17512.58|0
1606213950000|2020-11-24 10:32:30|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|0
1606213960000|2020-11-24 10:32:40|17513.08|17513.08|17512.29|17512.29|17513.08|17513.08|17511.39|17511.39|0
1606213970000|2020-11-24 10:32:50|17511.89|17511.89|17504.36|17504.36|17511.89|17511.89|17504.36|17504.36|0
1606213980000|2020-11-24 10:33:00|17501.53|17501.53|17501.53|17501.53|17501.53|17501.53|17501.53|17501.53|0
1606214000000|2020-11-24 10:33:20|17502.25|17502.25|17502.25|17502.25|17502.25|17502.25|17502.25|17502.25|0
1606214010000|2020-11-24 10:33:30|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|0
1606214050000|2020-11-24 10:34:10|17506.18|17506.18|17506.18|17506.18|17506.18|17506.18|17506.18|17506.18|0
1606214070000|2020-11-24 10:34:30|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|17507.83|0
1606214080000|2020-11-24 10:34:40|17507.59|17507.59|17507.59|17507.59|17507.59|17507.59|17507.59|17507.59|0
1606214090000|2020-11-24 10:34:50|17507.18|17507.18|17507.18|17507.18|17507.18|17507.18|17507.18|17507.18|0
1606214100000|2020-11-24 10:35:00|17507.64|17507.64|17507.64|17507.64|17507.64|17507.64|17507.64|17507.64|0
1606214130000|2020-11-24 10:35:30|17507.39|17507.39|17507.14|17507.14|17507.39|17507.39|17507.14|17507.14|0
1606214160000|2020-11-24 10:36:00|17509.97|17509.97|17509.97|17509.97|17509.97|17509.97|17509.97|17509.97|0
1606214170000|2020-11-24 10:36:10|17510.46|17510.46|17507.64|17507.64|17510.46|17510.46|17507.64|17507.64|0
1606214200000|2020-11-24 10:36:40|17506.81|17506.81|17506.81|17506.81|17506.81|17506.81|17506.81|17506.81|0
1606214210000|2020-11-24 10:36:50|17506.28|17506.28|17506.28|17506.28|17506.28|17506.28|17506.28|17506.28|0
1606214220000|2020-11-24 10:37:00|17506.55|17506.55|17506.55|17506.55|17506.55|17506.55|17506.55|17506.55|0
1606214230000|2020-11-24 10:37:10|17506.82|17506.82|17506.11|17506.11|17506.82|17506.82|17506.11|17506.11|0
1606214240000|2020-11-24 10:37:20|17505.66|17505.66|17505.66|17505.66|17505.66|17505.66|17505.66|17505.66|0
1606214260000|2020-11-24 10:37:40|17505.21|17505.21|17505.21|17505.21|17505.21|17505.21|17505.21|17505.21|0
1606214270000|2020-11-24 10:37:50|17506.02|17506.02|17500.25|17500.25|17506.02|17506.02|17500.25|17500.25|0
1606214280000|2020-11-24 10:38:00|17503.08|17503.08|17499.85|17499.85|17503.08|17503.08|17499.85|17499.85|0
1606214290000|2020-11-24 10:38:10|17501.27|17501.27|17502.34|17502.34|17502.79|17502.79|17501.27|17501.27|0
1606214300000|2020-11-24 10:38:20|17499.51|17499.51|17499.06|17499.06|17499.51|17499.51|17499.06|17499.06|0
1606214320000|2020-11-24 10:38:40|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|0
1606214330000|2020-11-24 10:38:50|17498.22|17498.22|17496.8|17496.8|17498.22|17498.22|17496.8|17496.8|0
1606214340000|2020-11-24 10:39:00|17496.35|17496.35|17495.66|17495.66|17496.35|17496.35|17495.66|17495.66|0
1606214350000|2020-11-24 10:39:10|17495.11|17495.11|17493.33|17493.33|17495.11|17495.11|17493.33|17493.33|0
1606214360000|2020-11-24 10:39:20|17492.87|17492.87|17494.28|17494.28|17497.1|17497.1|17491.45|17491.45|0
1606214370000|2020-11-24 10:39:30|17493.72|17493.72|17493.72|17493.72|17493.72|17493.72|17493.72|17493.72|0
1606214380000|2020-11-24 10:39:40|17493.2|17493.2|17493.91|17493.91|17493.91|17493.91|17493.2|17493.2|0
1606214390000|2020-11-24 10:39:50|17494.37|17494.37|17497.72|17497.72|17497.72|17497.72|17494.37|17494.37|0
1606214400000|2020-11-24 10:40:00|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|0
1606214410000|2020-11-24 10:40:10|17492.52|17492.52|17488.27|17488.27|17492.52|17492.52|17488.27|17488.27|0
1606214420000|2020-11-24 10:40:20|17488.73|17488.73|17488.73|17488.73|17488.73|17488.73|17488.73|17488.73|0
1606214440000|2020-11-24 10:40:40|17489.18|17489.18|17489.18|17489.18|17489.18|17489.18|17489.18|17489.18|0
1606214460000|2020-11-24 10:41:00|17490.34|17490.34|17490.53|17490.53|17491.05|17491.05|17490.34|17490.34|0
1606214470000|2020-11-24 10:41:10|17487.71|17487.71|17481.81|17481.81|17487.71|17487.71|17481.81|17481.81|0
1606214490000|2020-11-24 10:41:30|17478.16|17478.16|17478.16|17478.16|17478.16|17478.16|17478.16|17478.16|0
1606214510000|2020-11-24 10:41:50|17475.33|17475.33|17474.52|17474.52|17475.33|17475.33|17474.52|17474.52|0
1606214520000|2020-11-24 10:42:00|17474.12|17474.12|17474.52|17474.52|17474.52|17474.52|17474.12|17474.12|0
1606214530000|2020-11-24 10:42:10|17471.7|17471.7|17468.87|17468.87|17471.7|17471.7|17468.87|17468.87|0
1606214540000|2020-11-24 10:42:20|17466.05|17466.05|17466.05|17466.05|17466.05|17466.05|17466.05|17466.05|0
1606214550000|2020-11-24 10:42:30|17465.77|17465.77|17465.77|17465.77|17465.77|17465.77|17465.77|17465.77|0
1606214560000|2020-11-24 10:42:40|17465.37|17465.37|17462.54|17462.54|17465.37|17465.37|17462.54|17462.54|0
1606214570000|2020-11-24 10:42:50|17463.37|17463.37|17464|17464|17464.81|17464.81|17463.37|17463.37|0
1606214580000|2020-11-24 10:43:00|17463.19|17463.19|17459.76|17459.76|17463.19|17463.19|17459.76|17459.76|0
1606214590000|2020-11-24 10:43:10|17459.26|17459.26|17458.22|17458.22|17459.26|17459.26|17458.22|17458.22|0
1606214600000|2020-11-24 10:43:20|17452.57|17452.57|17452.08|17452.08|17455.39|17455.39|17449.74|17449.74|0
1606214610000|2020-11-24 10:43:30|17449.25|17449.25|17454.9|17454.9|17454.9|17454.9|17449.25|17449.25|0
1606214620000|2020-11-24 10:43:40|17453.48|17453.48|17453.48|17453.48|17453.48|17453.48|17453.48|17453.48|0
1606214630000|2020-11-24 10:43:50|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|0
1606214650000|2020-11-24 10:44:10|17453.12|17453.12|17453.12|17453.12|17453.12|17453.12|17453.12|17453.12|0
1606214660000|2020-11-24 10:44:20|17452.4|17452.4|17451.14|17451.14|17452.4|17452.4|17451.14|17451.14|0
1606214670000|2020-11-24 10:44:30|17449.42|17449.42|17449.42|17449.42|17449.42|17449.42|17449.42|17449.42|0
1606214690000|2020-11-24 10:44:50|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|17448.71|0
1606214700000|2020-11-24 10:45:00|17448.05|17448.05|17446.45|17446.45|17448.05|17448.05|17446.45|17446.45|0
1606214710000|2020-11-24 10:45:10|17444.36|17444.36|17443.45|17443.45|17444.36|17444.36|17443.45|17443.45|0
1606214720000|2020-11-24 10:45:20|17441.03|17441.03|17441.25|17441.25|17441.25|17441.25|17440.75|17440.75|0
1606214740000|2020-11-24 10:45:40|17435.6|17435.6|17435.6|17435.6|17435.6|17435.6|17435.6|17435.6|0
1606214770000|2020-11-24 10:46:10|17432.77|17432.77|17429.95|17429.95|17432.77|17432.77|17429.95|17429.95|0
1606214780000|2020-11-24 10:46:20|17427.12|17427.12|17425.01|17425.01|17430.66|17430.66|17425.01|17425.01|0
1606214790000|2020-11-24 10:46:30|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|0
1606214800000|2020-11-24 10:46:40|17427.58|17427.58|17429.44|17429.44|17430.41|17430.41|17424.76|17424.76|0
1606214810000|2020-11-24 10:46:50|17430.27|17430.27|17429.16|17429.16|17430.27|17430.27|17429.16|17429.16|0
1606214820000|2020-11-24 10:47:00|17423.51|17423.51|17427.85|17427.85|17427.85|17427.85|17423.51|17423.51|0
1606214830000|2020-11-24 10:47:10|17428.09|17428.09|17427.85|17427.85|17428.09|17428.09|17427.85|17427.85|0
1606214840000|2020-11-24 10:47:20|17428.25|17428.25|17429.11|17429.11|17429.92|17429.92|17427.09|17427.09|0
1606214850000|2020-11-24 10:47:30|17426.29|17426.29|17426.29|17426.29|17426.29|17426.29|17423.46|17423.46|0
1606214860000|2020-11-24 10:47:40|17427.11|17427.11|17427.82|17427.82|17427.82|17427.82|17427.11|17427.11|0
1606214870000|2020-11-24 10:47:50|17430.65|17430.65|17427.82|17427.82|17430.65|17430.65|17427.82|17427.82|0
1606214880000|2020-11-24 10:48:00|17428.54|17428.54|17428.54|17428.54|17429.25|17429.25|17428.54|17428.54|0
1606214890000|2020-11-24 10:48:10|17427.98|17427.98|17427.43|17427.43|17427.98|17427.98|17427.43|17427.43|0
1606214910000|2020-11-24 10:48:30|17427.98|17427.98|17427.98|17427.98|17427.98|17427.98|17427.98|17427.98|0
1606214920000|2020-11-24 10:48:40|17428.77|17428.77|17430.71|17430.71|17430.71|17430.71|17428.77|17428.77|0
1606214940000|2020-11-24 10:49:00|17427.89|17427.89|17428.74|17428.74|17428.74|17428.74|17427.89|17427.89|0
1606214950000|2020-11-24 10:49:10|17429.27|17429.27|17432.24|17432.24|17435.06|17435.06|17429.27|17429.27|0
1606214960000|2020-11-24 10:49:20|17431.43|17431.43|17430.62|17430.62|17431.43|17431.43|17430.62|17430.62|0
1606214970000|2020-11-24 10:49:30|17427.79|17427.79|17427.79|17427.79|17430.62|17430.62|17427.79|17427.79|0
1606214990000|2020-11-24 10:49:50|17424.97|17424.97|17424.97|17424.97|17424.97|17424.97|17424.97|17424.97|0
1606215000000|2020-11-24 10:50:00|17424.69|17424.69|17424.69|17424.69|17427.52|17427.52|17424.69|17424.69|0
1606215020000|2020-11-24 10:50:20|17424.29|17424.29|17426|17426|17426.81|17426.81|17424.29|17424.29|0
1606215040000|2020-11-24 10:50:40|17423.18|17423.18|17423.18|17423.18|17423.18|17423.18|17423.18|17423.18|0
1606215050000|2020-11-24 10:50:50|17422.47|17422.47|17422.47|17422.47|17422.47|17422.47|17422.47|17422.47|0
1606215060000|2020-11-24 10:51:00|17421.49|17421.49|17421.37|17421.37|17424.19|17424.19|17420.18|17420.18|0
1606215070000|2020-11-24 10:51:10|17420.91|17420.91|17422.95|17422.95|17423.74|17423.74|17420.91|17420.91|0
1606215080000|2020-11-24 10:51:20|17420.13|17420.13|17420.13|17420.13|17420.13|17420.13|17420.13|17420.13|0
1606215110000|2020-11-24 10:51:50|17419.68|17419.68|17419.68|17419.68|17419.68|17419.68|17416.85|17416.85|0
1606215120000|2020-11-24 10:52:00|17419.27|17419.27|17419.27|17419.27|17419.27|17419.27|17419.27|17419.27|0
1606215140000|2020-11-24 10:52:20|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|0
1606215150000|2020-11-24 10:52:30|17417.16|17417.16|17417.16|17417.16|17417.16|17417.16|17417.16|17417.16|0
1606215170000|2020-11-24 10:52:50|17416.63|17416.63|17421.47|17421.47|17421.47|17421.47|17415.82|17415.82|0
1606215180000|2020-11-24 10:53:00|17422.28|17422.28|17421.47|17421.47|17422.28|17422.28|17421.47|17421.47|0
1606215200000|2020-11-24 10:53:20|17421.88|17421.88|17425.16|17425.16|17425.16|17425.16|17421.88|17421.88|0
1606215210000|2020-11-24 10:53:30|17427.98|17427.98|17430.81|17430.81|17430.81|17430.81|17427.98|17427.98|0
1606215220000|2020-11-24 10:53:40|17430.56|17430.56|17429.75|17429.75|17430.56|17430.56|17429.75|17429.75|0
1606215230000|2020-11-24 10:53:50|17429.5|17429.5|17429.5|17429.5|17429.5|17429.5|17429.5|17429.5|0
1606215240000|2020-11-24 10:54:00|17428.72|17428.72|17428.72|17428.72|17428.72|17428.72|17428.72|17428.72|0
1606215250000|2020-11-24 10:54:10|17427.3|17427.3|17427.3|17427.3|17427.3|17427.3|17427.3|17427.3|0
1606215260000|2020-11-24 10:54:20|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|17428.46|0
1606215280000|2020-11-24 10:54:40|17425.63|17425.63|17423.78|17423.78|17425.63|17425.63|17423.78|17423.78|0
1606215300000|2020-11-24 10:55:00|17424.56|17424.56|17424.56|17424.56|17424.56|17424.56|17424.56|17424.56|0
1606215310000|2020-11-24 10:55:10|17427.39|17427.39|17427.39|17427.39|17427.39|17427.39|17427.39|17427.39|0
1606215320000|2020-11-24 10:55:20|17428.1|17428.1|17428.1|17428.1|17428.1|17428.1|17428.1|17428.1|0
1606215330000|2020-11-24 10:55:30|17425.27|17425.27|17425.68|17425.68|17425.68|17425.68|17425.27|17425.27|0
1606215360000|2020-11-24 10:56:00|17426.13|17426.13|17425.06|17425.06|17428.15|17428.15|17425.06|17425.06|0
1606215380000|2020-11-24 10:56:20|17424.65|17424.65|17424.65|17424.65|17424.65|17424.65|17424.65|17424.65|0
1606215390000|2020-11-24 10:56:30|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|17423.44|17423.44|0
1606215400000|2020-11-24 10:56:40|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|0
1606215440000|2020-11-24 10:57:20|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|0
1606215450000|2020-11-24 10:57:30|17425.8|17425.8|17425.8|17425.8|17425.8|17425.8|17425.8|17425.8|0
1606215460000|2020-11-24 10:57:40|17425.39|17425.39|17426.25|17426.25|17426.25|17426.25|17425.39|17425.39|0
1606215470000|2020-11-24 10:57:50|17425.44|17425.44|17426.82|17426.82|17426.82|17426.82|17425.44|17425.44|0
1606215480000|2020-11-24 10:58:00|17429.65|17429.65|17426.82|17426.82|17429.65|17429.65|17426.82|17426.82|0
1606215520000|2020-11-24 10:58:40|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|0
1606215530000|2020-11-24 10:58:50|17430.36|17430.36|17430.26|17430.26|17430.66|17430.66|17429.95|17429.95|0
1606215540000|2020-11-24 10:59:00|17430.51|17430.51|17430.61|17430.61|17431.01|17431.01|17430.51|17430.51|0
1606215550000|2020-11-24 10:59:10|17431.06|17431.06|17430.65|17430.65|17431.46|17431.46|17430.65|17430.65|0
1606215560000|2020-11-24 10:59:20|17431.11|17431.11|17425.46|17425.46|17431.11|17431.11|17422.63|17422.63|0
1606215570000|2020-11-24 10:59:30|17425.95|17425.95|17426.69|17426.69|17426.69|17426.69|17425.95|17425.95|0
1606215600000|2020-11-24 11:00:00|17426.24|17426.24|17429.06|17429.06|17429.06|17429.06|17426.24|17426.24|0
1606215620000|2020-11-24 11:00:20|17430.37|17430.37|17430.37|17430.37|17430.37|17430.37|17430.37|17430.37|0
1606215630000|2020-11-24 11:00:30|17430.89|17430.89|17428.06|17428.06|17430.89|17430.89|17428.06|17428.06|0
1606215640000|2020-11-24 11:00:40|17427.62|17427.62|17427.62|17427.62|17427.62|17427.62|17427.62|17427.62|0
1606215660000|2020-11-24 11:01:00|17427.17|17427.17|17432.41|17432.41|17432.41|17432.41|17427.17|17427.17|0
1606215690000|2020-11-24 11:01:30|17432.87|17432.87|17432.87|17432.87|17432.87|17432.87|17432.87|17432.87|0
1606215700000|2020-11-24 11:01:40|17435.69|17435.69|17435.69|17435.69|17435.69|17435.69|17435.69|17435.69|0
1606215730000|2020-11-24 11:02:10|17435.8|17435.8|17435.8|17435.8|17435.8|17435.8|17435.8|17435.8|0
1606215740000|2020-11-24 11:02:20|17438.63|17438.63|17438.63|17438.63|17438.63|17438.63|17438.63|17438.63|0
1606215760000|2020-11-24 11:02:40|17439.08|17439.08|17444.73|17444.73|17444.73|17444.73|17439.08|17439.08|0
1606215780000|2020-11-24 11:03:00|17444.02|17444.02|17441.05|17441.05|17444.02|17444.02|17441.05|17441.05|0
1606215790000|2020-11-24 11:03:10|17440.79|17440.79|17437.97|17437.97|17440.79|17440.79|17437.97|17437.97|0
1606215800000|2020-11-24 11:03:20|17437.7|17437.7|17437.7|17437.7|17437.7|17437.7|17437.7|17437.7|0
1606215810000|2020-11-24 11:03:30|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|0
1606215820000|2020-11-24 11:03:40|17431.78|17431.78|17420.15|17420.15|17431.78|17431.78|17420.15|17420.15|0
1606215830000|2020-11-24 11:03:50|17422.97|17422.97|17422.72|17422.72|17422.97|17422.97|17422.72|17422.72|0
1606215860000|2020-11-24 11:04:20|17422.27|17422.27|17422.27|17422.27|17422.27|17422.27|17422.27|17422.27|0
1606215870000|2020-11-24 11:04:30|17422.53|17422.53|17420.11|17420.11|17422.93|17422.93|17420.11|17420.11|0
1606215880000|2020-11-24 11:04:40|17420.37|17420.37|17421.18|17421.18|17421.18|17421.18|17420.37|17420.37|0
1606215890000|2020-11-24 11:04:50|17422.39|17422.39|17420.77|17420.77|17422.39|17422.39|17420.77|17420.77|0
1606215900000|2020-11-24 11:05:00|17421.03|17421.03|17421.03|17421.03|17421.03|17421.03|17421.03|17421.03|0
1606215910000|2020-11-24 11:05:10|17421.28|17421.28|17421.28|17421.28|17421.28|17421.28|17421.28|17421.28|0
1606215920000|2020-11-24 11:05:20|17424.11|17424.11|17421.28|17421.28|17424.11|17424.11|17421.28|17421.28|0
1606215930000|2020-11-24 11:05:30|17420.07|17420.07|17420.07|17420.07|17420.07|17420.07|17420.07|17420.07|0
1606215940000|2020-11-24 11:05:40|17419.66|17419.66|17419.59|17419.59|17422.94|17422.94|17419.59|17419.59|0
1606215950000|2020-11-24 11:05:50|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|17420.81|0
1606215960000|2020-11-24 11:06:00|17421.21|17421.21|17421.62|17421.62|17421.62|17421.62|17421.21|17421.21|0
1606215970000|2020-11-24 11:06:10|17424.44|17424.44|17424.04|17424.04|17424.44|17424.44|17424.04|17424.04|0
1606215980000|2020-11-24 11:06:20|17423.33|17423.33|17423.33|17423.33|17423.33|17423.33|17423.33|17423.33|0
1606215990000|2020-11-24 11:06:30|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|0
1606216000000|2020-11-24 11:06:40|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|0
1606216020000|2020-11-24 11:07:00|17426.63|17426.63|17426.63|17426.63|17426.63|17426.63|17426.63|17426.63|0
1606216040000|2020-11-24 11:07:20|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|0
1606216050000|2020-11-24 11:07:30|17426.63|17426.63|17427.61|17427.61|17427.61|17427.61|17426.63|17426.63|0
1606216060000|2020-11-24 11:07:40|17426.9|17426.9|17423.81|17423.81|17426.9|17426.9|17423.81|17423.81|0
1606216070000|2020-11-24 11:07:50|17424.26|17424.26|17424.26|17424.26|17424.26|17424.26|17424.26|17424.26|0
1606216080000|2020-11-24 11:08:00|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17420.98|17420.98|0
1606216110000|2020-11-24 11:08:30|17426.63|17426.63|17426.9|17426.9|17426.9|17426.9|17426.63|17426.63|0
1606216120000|2020-11-24 11:08:40|17427.61|17427.61|17427.61|17427.61|17427.61|17427.61|17427.61|17427.61|0
1606216140000|2020-11-24 11:09:00|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|0
1606216180000|2020-11-24 11:09:40|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|0
1606216190000|2020-11-24 11:09:50|17427.13|17427.13|17427.37|17427.37|17427.37|17427.37|17427.13|17427.13|0
1606216200000|2020-11-24 11:10:00|17427.77|17427.77|17429.29|17429.29|17429.29|17429.29|17427.77|17427.77|0
1606216220000|2020-11-24 11:10:20|17432.12|17432.12|17429.29|17429.29|17432.12|17432.12|17429.29|17429.29|0
1606216260000|2020-11-24 11:11:00|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|0
1606216280000|2020-11-24 11:11:20|17429.54|17429.54|17432.37|17432.37|17432.37|17432.37|17429.54|17429.54|0
1606216290000|2020-11-24 11:11:30|17429.54|17429.54|17426.72|17426.72|17429.54|17429.54|17426.72|17426.72|0
1606216310000|2020-11-24 11:11:50|17426.01|17426.01|17426.01|17426.01|17426.01|17426.01|17426.01|17426.01|0
1606216330000|2020-11-24 11:12:10|17425.54|17425.54|17425.54|17425.54|17425.54|17425.54|17425.54|17425.54|0
1606216340000|2020-11-24 11:12:20|17422.72|17422.72|17422.72|17422.72|17422.72|17422.72|17422.72|17422.72|0
1606216350000|2020-11-24 11:12:30|17422.27|17422.27|17422.52|17422.52|17422.78|17422.78|17422.27|17422.27|0
1606216360000|2020-11-24 11:12:40|17421.81|17421.81|17421.81|17421.81|17421.81|17421.81|17421.81|17421.81|0
1606216370000|2020-11-24 11:12:50|17418.99|17418.99|17418.46|17418.46|17418.99|17418.99|17418.46|17418.46|0
1606216390000|2020-11-24 11:13:10|17418.87|17418.87|17418.16|17418.16|17418.87|17418.87|17418.16|17418.16|0
1606216400000|2020-11-24 11:13:20|17417.9|17417.9|17417.75|17417.75|17418.15|17418.15|17417.75|17417.75|0
1606216420000|2020-11-24 11:13:40|17416.39|17416.39|17415.94|17415.94|17416.39|17416.39|17415.94|17415.94|0
1606216450000|2020-11-24 11:14:10|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|0
1606216460000|2020-11-24 11:14:20|17415.91|17415.91|17415.56|17415.56|17415.91|17415.91|17414.58|17414.58|0
1606216480000|2020-11-24 11:14:40|17416.08|17416.08|17418.9|17418.9|17418.9|17418.9|17416.08|17416.08|0
1606216500000|2020-11-24 11:15:00|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|0
1606216510000|2020-11-24 11:15:10|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|0
1606216530000|2020-11-24 11:15:30|17418.3|17418.3|17418.3|17418.3|17418.3|17418.3|17418.3|17418.3|0
1606216540000|2020-11-24 11:15:40|17418.75|17418.75|17418.75|17418.75|17418.75|17418.75|17418.75|17418.75|0
1606216550000|2020-11-24 11:15:50|17419.55|17419.55|17419.53|17419.53|17419.79|17419.79|17419.53|17419.53|0
1606216580000|2020-11-24 11:16:20|17419.13|17419.13|17419.13|17419.13|17419.13|17419.13|17419.13|17419.13|0
1606216590000|2020-11-24 11:16:30|17416.3|17416.3|17413.48|17413.48|17416.3|17416.3|17413.48|17413.48|0
1606216600000|2020-11-24 11:16:40|17412.97|17412.97|17412.97|17412.97|17412.97|17412.97|17412.97|17412.97|0
1606216610000|2020-11-24 11:16:50|17412.52|17412.52|17412.25|17412.25|17412.52|17412.52|17412.25|17412.25|0
1606216640000|2020-11-24 11:17:20|17412.66|17412.66|17412.22|17412.22|17412.66|17412.66|17412.22|17412.22|0
1606216650000|2020-11-24 11:17:30|17412.62|17412.62|17412.77|17412.77|17416.81|17416.81|17412.62|17412.62|0
1606216660000|2020-11-24 11:17:40|17413.67|17413.67|17411.88|17411.88|17413.67|17413.67|17408.02|17408.02|0
1606216670000|2020-11-24 11:17:50|17413.09|17413.09|17413.34|17413.34|17413.34|17413.34|17413.09|17413.09|0
1606216680000|2020-11-24 11:18:00|17413.79|17413.79|17410.97|17410.97|17413.79|17413.79|17410.97|17410.97|0
1606216690000|2020-11-24 11:18:10|17408.14|17408.14|17408.14|17408.14|17408.14|17408.14|17408.14|17408.14|0
1606216700000|2020-11-24 11:18:20|17408.36|17408.36|17408.36|17408.36|17408.36|17408.36|17408.36|17408.36|0
1606216710000|2020-11-24 11:18:30|17409.58|17409.58|17412.16|17412.16|17412.4|17412.4|17409.58|17409.58|0
1606216720000|2020-11-24 11:18:40|17412.97|17412.97|17412.97|17412.97|17412.97|17412.97|17412.97|17412.97|0
1606216730000|2020-11-24 11:18:50|17414.33|17414.33|17415.31|17415.31|17415.31|17415.31|17414.33|17414.33|0
1606216740000|2020-11-24 11:19:00|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|0
1606216760000|2020-11-24 11:19:20|17415.41|17415.41|17415.41|17415.41|17415.41|17415.41|17415.41|17415.41|0
1606216780000|2020-11-24 11:19:40|17418.24|17418.24|17418.24|17418.24|17418.95|17418.95|17418.24|17418.24|0
1606216790000|2020-11-24 11:19:50|17418.93|17418.93|17420.79|17420.79|17420.79|17420.79|17418.93|17418.93|0
1606216820000|2020-11-24 11:20:20|17423.61|17423.61|17423.61|17423.61|17423.61|17423.61|17423.61|17423.61|0
1606216830000|2020-11-24 11:20:30|17420.79|17420.79|17422.15|17422.15|17422.55|17422.55|17420.79|17420.79|0
1606216840000|2020-11-24 11:20:40|17422.86|17422.86|17422.86|17422.86|17422.86|17422.86|17422.86|17422.86|0
1606216850000|2020-11-24 11:20:50|17422.05|17422.05|17422.6|17422.6|17422.6|17422.6|17422.05|17422.05|0
1606216860000|2020-11-24 11:21:00|17420.67|17420.67|17423.5|17423.5|17423.5|17423.5|17420.67|17420.67|0
1606216900000|2020-11-24 11:21:40|17426.32|17426.32|17425.92|17425.92|17426.32|17426.32|17425.92|17425.92|0
1606216920000|2020-11-24 11:22:00|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|0
1606216930000|2020-11-24 11:22:10|17422.38|17422.38|17422.38|17422.38|17422.38|17422.38|17422.38|17422.38|0
1606216940000|2020-11-24 11:22:20|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|0
1606216950000|2020-11-24 11:22:30|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|0
1606216990000|2020-11-24 11:23:10|17423.09|17423.09|17425.92|17425.92|17425.92|17425.92|17423.09|17423.09|0
1606217000000|2020-11-24 11:23:20|17428.74|17428.74|17428.74|17428.74|17428.74|17428.74|17425.92|17425.92|0
1606217010000|2020-11-24 11:23:30|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|0
1606217030000|2020-11-24 11:23:50|17428.74|17428.74|17431.57|17431.57|17431.57|17431.57|17428.74|17428.74|0
1606217040000|2020-11-24 11:24:00|17431.31|17431.31|17431.31|17431.31|17431.31|17431.31|17431.31|17431.31|0
1606217060000|2020-11-24 11:24:20|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|0
1606217070000|2020-11-24 11:24:30|17433.42|17433.42|17432.97|17432.97|17433.42|17433.42|17432.97|17432.97|0
1606217090000|2020-11-24 11:24:50|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|0
1606217110000|2020-11-24 11:25:10|17431.05|17431.05|17428.67|17428.67|17431.05|17431.05|17428.43|17428.43|0
1606217120000|2020-11-24 11:25:20|17425.85|17425.85|17425.74|17425.74|17425.96|17425.96|17423.13|17423.13|0
1606217130000|2020-11-24 11:25:30|17422.91|17422.91|17422.91|17422.91|17422.91|17422.91|17422.91|17422.91|0
1606217140000|2020-11-24 11:25:40|17422.69|17422.69|17422.69|17422.69|17422.69|17422.69|17422.69|17422.69|0
1606217150000|2020-11-24 11:25:50|17421.95|17421.95|17420.52|17420.52|17421.95|17421.95|17420.52|17420.52|0
1606217160000|2020-11-24 11:26:00|17420.25|17420.25|17415.04|17415.04|17420.69|17420.69|17415.04|17415.04|0
1606217170000|2020-11-24 11:26:10|17412.22|17412.22|17408.89|17408.89|17412.22|17412.22|17408.89|17408.89|0
1606217180000|2020-11-24 11:26:20|17406.07|17406.07|17406.07|17406.07|17406.07|17406.07|17406.07|17406.07|0
1606217190000|2020-11-24 11:26:30|17408.89|17408.89|17408.59|17408.59|17408.89|17408.89|17408.18|17408.18|0
1606217200000|2020-11-24 11:26:40|17408.85|17408.85|17411.94|17411.94|17411.94|17411.94|17408.85|17408.85|0
1606217210000|2020-11-24 11:26:50|17411.47|17411.47|17408.19|17408.19|17411.47|17411.47|17408.19|17408.19|0
1606217220000|2020-11-24 11:27:00|17407.92|17407.92|17407.92|17407.92|17407.92|17407.92|17407.92|17407.92|0
1606217230000|2020-11-24 11:27:10|17407.67|17407.67|17404.84|17404.84|17407.67|17407.67|17404.84|17404.84|0
1606217250000|2020-11-24 11:27:30|17404.58|17404.58|17402.43|17402.43|17404.58|17404.58|17402.43|17402.43|0
1606217260000|2020-11-24 11:27:40|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|0
1606217270000|2020-11-24 11:27:50|17403.89|17403.89|17398.24|17398.24|17403.89|17403.89|17398.24|17398.24|0
1606217280000|2020-11-24 11:28:00|17397.75|17397.75|17397.75|17397.75|17397.75|17397.75|17397.75|17397.75|0
1606217290000|2020-11-24 11:28:10|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|0
1606217310000|2020-11-24 11:28:30|17400.32|17400.32|17400.32|17400.32|17400.32|17400.32|17400.32|17400.32|0
1606217340000|2020-11-24 11:29:00|17398.9|17398.9|17398.9|17398.9|17398.9|17398.9|17398.9|17398.9|0
1606217370000|2020-11-24 11:29:30|17396.07|17396.07|17396.07|17396.07|17396.07|17396.07|17396.07|17396.07|0
1606217380000|2020-11-24 11:29:40|17395.81|17395.81|17395.81|17395.81|17395.81|17395.81|17395.81|17395.81|0
1606217400000|2020-11-24 11:30:00|17395.32|17395.32|17395.32|17395.32|17395.32|17395.32|17395.32|17395.32|0
1606217410000|2020-11-24 11:30:10|17395.77|17395.77|17395.59|17395.59|17396.18|17396.18|17395.37|17395.37|0
1606217420000|2020-11-24 11:30:20|17395.84|17395.84|17395.84|17395.84|17395.84|17395.84|17395.84|17395.84|0
1606217430000|2020-11-24 11:30:30|17395.96|17395.96|17394.79|17394.79|17395.96|17395.96|17394.53|17394.53|0
1606217460000|2020-11-24 11:31:00|17395.04|17395.04|17395.04|17395.04|17395.04|17395.04|17395.04|17395.04|0
1606217470000|2020-11-24 11:31:10|17396.03|17396.03|17393.48|17393.48|17396.31|17396.31|17393.48|17393.48|0
1606217480000|2020-11-24 11:31:20|17393.21|17393.21|17393.21|17393.21|17393.21|17393.21|17393.21|17393.21|0
1606217490000|2020-11-24 11:31:30|17392.75|17392.75|17392.75|17392.75|17392.75|17392.75|17392.75|17392.75|0
1606217500000|2020-11-24 11:31:40|17391.94|17391.94|17390.51|17390.51|17391.94|17391.94|17390.27|17390.27|0
1606217530000|2020-11-24 11:32:10|17389.29|17389.29|17389.29|17389.29|17389.29|17389.29|17389.29|17389.29|0
1606217540000|2020-11-24 11:32:20|17392.12|17392.12|17389.29|17389.29|17392.12|17392.12|17389.29|17389.29|0
1606217550000|2020-11-24 11:32:30|17389.7|17389.7|17395.35|17395.35|17395.35|17395.35|17389.7|17389.7|0
1606217580000|2020-11-24 11:33:00|17395.8|17395.8|17398.62|17398.62|17398.62|17398.62|17395.8|17395.8|0
1606217590000|2020-11-24 11:33:10|17398.36|17398.36|17398.36|17398.36|17398.36|17398.36|17398.36|17398.36|0
1606217600000|2020-11-24 11:33:20|17398.89|17398.89|17398.89|17398.89|17398.89|17398.89|17398.89|17398.89|0
1606217610000|2020-11-24 11:33:30|17396.06|17396.06|17395.95|17395.95|17396.06|17396.06|17395.95|17395.95|0
1606217630000|2020-11-24 11:33:50|17395.5|17395.5|17390.12|17390.12|17395.5|17395.5|17390.12|17390.12|0
1606217640000|2020-11-24 11:34:00|17390.83|17390.83|17390.42|17390.42|17391.08|17391.08|17387.6|17387.6|0
1606217650000|2020-11-24 11:34:10|17390.15|17390.15|17387.32|17387.32|17390.15|17390.15|17387.32|17387.32|0
1606217670000|2020-11-24 11:34:30|17386.11|17386.11|17385.61|17385.61|17386.11|17386.11|17385.61|17385.61|0
1606217680000|2020-11-24 11:34:40|17385.37|17385.37|17388.19|17388.19|17388.19|17388.19|17385.37|17385.37|0
1606217700000|2020-11-24 11:35:00|17391.02|17391.02|17391.02|17391.02|17391.02|17391.02|17391.02|17391.02|0
1606217710000|2020-11-24 11:35:10|17388.19|17388.19|17387.48|17387.48|17388.19|17388.19|17387.48|17387.48|0
1606217720000|2020-11-24 11:35:20|17387.03|17387.03|17383.49|17383.49|17387.03|17387.03|17383.49|17383.49|0
1606217730000|2020-11-24 11:35:30|17383|17383|17383.25|17383.25|17383.25|17383.25|17383|17383|0
1606217750000|2020-11-24 11:35:50|17380.42|17380.42|17376.29|17376.29|17380.42|17380.42|17373.47|17373.47|0
1606217760000|2020-11-24 11:36:00|17373.47|17373.47|17377.5|17377.5|17379.12|17379.12|17370.64|17370.64|0
1606217770000|2020-11-24 11:36:10|17374.67|17374.67|17371.85|17371.85|17374.67|17374.67|17371.85|17371.85|0
1606217780000|2020-11-24 11:36:20|17369.02|17369.02|17371.85|17371.85|17371.85|17371.85|17369.02|17369.02|0
1606217800000|2020-11-24 11:36:40|17372.11|17372.11|17369.44|17369.44|17372.11|17372.11|17369.44|17369.44|0
1606217810000|2020-11-24 11:36:50|17369.69|17369.69|17369.69|17369.69|17369.69|17369.69|17369.69|17369.69|0
1606217820000|2020-11-24 11:37:00|17372.51|17372.51|17374.41|17374.41|17374.41|17374.41|17372.51|17372.51|0
1606217830000|2020-11-24 11:37:10|17371.58|17371.58|17371.58|17371.58|17371.58|17371.58|17371.58|17371.58|0
1606217840000|2020-11-24 11:37:20|17372.04|17372.04|17369.73|17369.73|17372.56|17372.56|17369.21|17369.21|0
1606217850000|2020-11-24 11:37:30|17364.08|17364.08|17364.31|17364.31|17364.31|17364.31|17364.08|17364.08|0
1606217860000|2020-11-24 11:37:40|17364.72|17364.72|17364.72|17364.72|17364.72|17364.72|17364.72|17364.72|0
1606217870000|2020-11-24 11:37:50|17367.54|17367.54|17368.97|17368.97|17371.79|17371.79|17367.54|17367.54|0
1606217880000|2020-11-24 11:38:00|17369.23|17369.23|17368.82|17368.82|17369.23|17369.23|17368.82|17368.82|0
1606217900000|2020-11-24 11:38:20|17369.1|17369.1|17369.1|17369.1|17369.1|17369.1|17369.1|17369.1|0
1606217910000|2020-11-24 11:38:30|17366.27|17366.27|17369.34|17369.34|17369.34|17369.34|17363.69|17363.69|0
1606217920000|2020-11-24 11:38:40|17366.52|17366.52|17367.17|17367.17|17370.24|17370.24|17366.52|17366.52|0
1606217930000|2020-11-24 11:38:50|17367.62|17367.62|17367.62|17367.62|17367.62|17367.62|17367.62|17367.62|0
1606217940000|2020-11-24 11:39:00|17369.04|17369.04|17357.44|17357.44|17369.04|17369.04|17354.61|17354.61|0
1606217950000|2020-11-24 11:39:10|17354.61|17354.61|17354.61|17354.61|17357.44|17357.44|17351.79|17351.79|0
1606217960000|2020-11-24 11:39:20|17357.44|17357.44|17351.18|17351.18|17358.82|17358.82|17351.18|17351.18|0
1606217970000|2020-11-24 11:39:30|17354|17354|17356.83|17356.83|17356.83|17356.83|17351.18|17351.18|0
1606217980000|2020-11-24 11:39:40|17357.07|17357.07|17355.86|17355.86|17358.69|17358.69|17353.04|17353.04|0
1606217990000|2020-11-24 11:39:50|17356.1|17356.1|17356.59|17356.59|17356.59|17356.59|17353.53|17353.53|0
1606218000000|2020-11-24 11:40:00|17359.41|17359.41|17359.66|17359.66|17359.66|17359.66|17359.41|17359.41|0
1606218010000|2020-11-24 11:40:10|17362.48|17362.48|17365.1|17365.1|17365.56|17365.56|17359.66|17359.66|0
1606218020000|2020-11-24 11:40:20|17362.28|17362.28|17362.28|17362.28|17362.28|17362.28|17359.45|17359.45|0
1606218030000|2020-11-24 11:40:30|17359.45|17359.45|17359.45|17359.45|17359.45|17359.45|17359.45|17359.45|0
1606218050000|2020-11-24 11:40:50|17362.28|17362.28|17361.83|17361.83|17362.28|17362.28|17361.83|17361.83|0
1606218070000|2020-11-24 11:41:10|17361.11|17361.11|17361.83|17361.83|17361.83|17361.83|17361.11|17361.11|0
1606218080000|2020-11-24 11:41:20|17359|17359|17359|17359|17359|17359|17359|17359|0
1606218110000|2020-11-24 11:41:50|17359.26|17359.26|17359.26|17359.26|17359.26|17359.26|17359.26|17359.26|0
1606218120000|2020-11-24 11:42:00|17356.43|17356.43|17356.43|17356.43|17356.43|17356.43|17356.43|17356.43|0
1606218130000|2020-11-24 11:42:10|17353.61|17353.61|17350.78|17350.78|17353.61|17353.61|17350.78|17350.78|0
1606218150000|2020-11-24 11:42:30|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|0
1606218160000|2020-11-24 11:42:40|17353.08|17353.08|17353.08|17353.08|17353.08|17353.08|17353.08|17353.08|0
1606218170000|2020-11-24 11:42:50|17351.87|17351.87|17351.87|17351.87|17351.87|17351.87|17351.87|17351.87|0
1606218180000|2020-11-24 11:43:00|17350.45|17350.45|17350.14|17350.14|17350.45|17350.45|17349.74|17349.74|0
1606218190000|2020-11-24 11:43:10|17348.78|17348.78|17347.04|17347.04|17349.41|17349.41|17346.58|17346.58|0
1606218200000|2020-11-24 11:43:20|17344.21|17344.21|17343.4|17343.4|17344.21|17344.21|17343.4|17343.4|0
1606218230000|2020-11-24 11:43:50|17349.05|17349.05|17346.23|17346.23|17349.05|17349.05|17346.23|17346.23|0
1606218240000|2020-11-24 11:44:00|17346|17346|17348.82|17348.82|17348.82|17348.82|17346|17346|0
1606218270000|2020-11-24 11:44:30|17348.42|17348.42|17348.42|17348.42|17348.42|17348.42|17348.42|17348.42|0
1606218280000|2020-11-24 11:44:40|17349.13|17349.13|17348.2|17348.2|17349.13|17349.13|17348.2|17348.2|0
1606218320000|2020-11-24 11:45:20|17345.37|17345.37|17345.37|17345.37|17345.37|17345.37|17345.37|17345.37|0
1606218330000|2020-11-24 11:45:30|17339.72|17339.72|17342.55|17342.55|17342.55|17342.55|17339.72|17339.72|0
1606218350000|2020-11-24 11:45:50|17341.69|17341.69|17341.69|17341.69|17341.69|17341.69|17341.69|17341.69|0
1606218360000|2020-11-24 11:46:00|17342.4|17342.4|17343.26|17343.26|17343.26|17343.26|17341.69|17341.69|0
1606218370000|2020-11-24 11:46:10|17343.71|17343.71|17343.71|17343.71|17343.71|17343.71|17343.71|17343.71|0
1606218390000|2020-11-24 11:46:30|17346.54|17346.54|17346.54|17346.54|17349.36|17349.36|17346.54|17346.54|0
1606218400000|2020-11-24 11:46:40|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|0
1606218440000|2020-11-24 11:47:20|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|0
1606218450000|2020-11-24 11:47:30|17343.59|17343.59|17347.2|17347.2|17347.2|17347.2|17343.59|17343.59|0
1606218460000|2020-11-24 11:47:40|17350.03|17350.03|17349.62|17349.62|17350.03|17350.03|17349.62|17349.62|0
1606218500000|2020-11-24 11:48:20|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|0
1606218510000|2020-11-24 11:48:30|17349.46|17349.46|17349.92|17349.92|17349.92|17349.92|17349.46|17349.46|0
1606218520000|2020-11-24 11:48:40|17350.16|17350.16|17350.16|17350.16|17350.16|17350.16|17350.16|17350.16|0
1606218530000|2020-11-24 11:48:50|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|0
1606218540000|2020-11-24 11:49:00|17347.23|17347.23|17348.9|17348.9|17348.9|17348.9|17347.23|17347.23|0
1606218550000|2020-11-24 11:49:10|17348.49|17348.49|17348.49|17348.49|17348.49|17348.49|17348.49|17348.49|0
1606218560000|2020-11-24 11:49:20|17348.6|17348.6|17348.88|17348.88|17348.88|17348.88|17348.6|17348.6|0
1606218570000|2020-11-24 11:49:30|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|0
1606218580000|2020-11-24 11:49:40|17348.86|17348.86|17348.86|17348.86|17348.86|17348.86|17348.86|17348.86|0
1606218590000|2020-11-24 11:49:50|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|0
1606218600000|2020-11-24 11:50:00|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|0
1606218610000|2020-11-24 11:50:10|17351.33|17351.33|17351.33|17351.33|17351.33|17351.33|17351.33|17351.33|0
1606218620000|2020-11-24 11:50:20|17351.59|17351.59|17351.12|17351.12|17353.69|17353.69|17351.12|17351.12|0
1606218640000|2020-11-24 11:50:40|17351.39|17351.39|17352.3|17352.3|17352.3|17352.3|17351.39|17351.39|0
1606218650000|2020-11-24 11:50:50|17355.12|17355.12|17355.12|17355.12|17355.12|17355.12|17355.12|17355.12|0
1606218660000|2020-11-24 11:51:00|17355.65|17355.65|17355.65|17355.65|17355.65|17355.65|17355.65|17355.65|0
1606218670000|2020-11-24 11:51:10|17355.4|17355.4|17352.33|17352.33|17355.4|17355.4|17352.33|17352.33|0
1606218680000|2020-11-24 11:51:20|17352.08|17352.08|17349.26|17349.26|17352.08|17352.08|17349.26|17349.26|0
1606218700000|2020-11-24 11:51:40|17349.97|17349.97|17351.23|17351.23|17351.23|17351.23|17349.97|17349.97|0
1606218710000|2020-11-24 11:51:50|17351.94|17351.94|17353.61|17353.61|17353.61|17353.61|17351.94|17351.94|0
1606218730000|2020-11-24 11:52:10|17354.4|17354.4|17357.22|17357.22|17357.22|17357.22|17354.4|17354.4|0
1606218740000|2020-11-24 11:52:20|17357.33|17357.33|17357.46|17357.46|17357.46|17357.46|17357.05|17357.05|0
1606218750000|2020-11-24 11:52:30|17355.33|17355.33|17351.13|17351.13|17355.33|17355.33|17350.42|17350.42|0
1606218760000|2020-11-24 11:52:40|17350.67|17350.67|17349.57|17349.57|17350.67|17350.67|17349.57|17349.57|0
1606218770000|2020-11-24 11:52:50|17348.15|17348.15|17345.14|17345.14|17348.15|17348.15|17345.14|17345.14|0
1606218780000|2020-11-24 11:53:00|17344.43|17344.43|17343.24|17343.24|17344.43|17344.43|17343.24|17343.24|0
1606218810000|2020-11-24 11:53:30|17342.57|17342.57|17342.57|17342.57|17342.57|17342.57|17342.57|17342.57|0
1606218820000|2020-11-24 11:53:40|17343.28|17343.28|17343.28|17343.28|17343.99|17343.99|17343.28|17343.28|0
1606218830000|2020-11-24 11:53:50|17346.11|17346.11|17346.51|17346.51|17346.51|17346.51|17346.11|17346.11|0
1606218840000|2020-11-24 11:54:00|17347.22|17347.22|17349.93|17349.93|17349.93|17349.93|17347.11|17347.11|0
1606218860000|2020-11-24 11:54:20|17350.64|17350.64|17346.8|17346.8|17351.05|17351.05|17346.8|17346.8|0
1606218880000|2020-11-24 11:54:40|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|17346.8|17346.8|0
1606218890000|2020-11-24 11:54:50|17349.17|17349.17|17349.17|17349.17|17349.17|17349.17|17349.17|17349.17|0
1606218900000|2020-11-24 11:55:00|17349.88|17349.88|17349.88|17349.88|17349.88|17349.88|17349.88|17349.88|0
1606218910000|2020-11-24 11:55:10|17350.14|17350.14|17350.14|17350.14|17350.14|17350.14|17350.14|17350.14|0
1606218920000|2020-11-24 11:55:20|17347.32|17347.32|17350.14|17350.14|17350.14|17350.14|17347.32|17347.32|0
1606218960000|2020-11-24 11:56:00|17347.32|17347.32|17347.54|17347.54|17347.54|17347.54|17347.32|17347.32|0
1606219000000|2020-11-24 11:56:40|17348.97|17348.97|17349.46|17349.46|17349.56|17349.56|17348.51|17348.51|0
1606219010000|2020-11-24 11:56:50|17348.91|17348.91|17347.89|17347.89|17349.15|17349.15|17346.33|17346.33|0
1606219030000|2020-11-24 11:57:10|17350.71|17350.71|17347.66|17347.66|17350.71|17350.71|17345.06|17345.06|0
1606219040000|2020-11-24 11:57:20|17350.48|17350.48|17350.02|17350.02|17350.48|17350.48|17350.02|17350.02|0
1606219060000|2020-11-24 11:57:40|17352.85|17352.85|17351.43|17351.43|17352.85|17352.85|17350.02|17350.02|0
1606219070000|2020-11-24 11:57:50|17350.64|17350.64|17350.64|17350.64|17350.64|17350.64|17350.64|17350.64|0
1606219080000|2020-11-24 11:58:00|17349.93|17349.93|17353.47|17353.47|17359.12|17359.12|17349.93|17349.93|0
1606219100000|2020-11-24 11:58:20|17352.66|17352.66|17351.85|17351.85|17352.66|17352.66|17351.85|17351.85|0
1606219110000|2020-11-24 11:58:30|17351.59|17351.59|17350.83|17350.83|17351.59|17351.59|17350.83|17350.83|0
1606219120000|2020-11-24 11:58:40|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|0
1606219140000|2020-11-24 11:59:00|17350.18|17350.18|17345.75|17345.75|17350.18|17350.18|17342.92|17342.92|0
1606219150000|2020-11-24 11:59:10|17340.1|17340.1|17340.36|17340.36|17340.36|17340.36|17339.31|17339.31|0
1606219160000|2020-11-24 11:59:20|17340.76|17340.76|17337.94|17337.94|17340.76|17340.76|17337.94|17337.94|0
1606219170000|2020-11-24 11:59:30|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|0
1606219180000|2020-11-24 11:59:40|17339.95|17339.95|17339.95|17339.95|17339.95|17339.95|17339.95|17339.95|0
1606219190000|2020-11-24 11:59:50|17339.62|17339.62|17339.62|17339.62|17339.62|17339.62|17339.62|17339.62|0
1606219200000|2020-11-24 12:00:00|17336.79|17336.79|17335.37|17335.37|17336.79|17336.79|17335.37|17335.37|0
1606219210000|2020-11-24 12:00:10|17334.54|17334.54|17333.83|17333.83|17334.54|17334.54|17333.83|17333.83|0
1606219220000|2020-11-24 12:00:20|17331.01|17331.01|17327|17327|17331.01|17331.01|17326.76|17326.76|0
1606219240000|2020-11-24 12:00:40|17324.17|17324.17|17324.39|17324.39|17325.1|17325.1|17324.17|17324.17|0
1606219250000|2020-11-24 12:00:50|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|0
1606219260000|2020-11-24 12:01:00|17327.32|17327.32|17324.5|17324.5|17327.32|17327.32|17324.5|17324.5|0
1606219270000|2020-11-24 12:01:10|17318.85|17318.85|17318.85|17318.85|17318.85|17318.85|17318.85|17318.85|0
1606219280000|2020-11-24 12:01:20|17317.94|17317.94|17315.75|17315.75|17317.94|17317.94|17315.75|17315.75|0
1606219290000|2020-11-24 12:01:30|17318.57|17318.57|17315.75|17315.75|17318.57|17318.57|17315.75|17315.75|0
1606219300000|2020-11-24 12:01:40|17312.92|17312.92|17312.52|17312.52|17312.92|17312.92|17309.69|17309.69|0
1606219320000|2020-11-24 12:02:00|17309.69|17309.69|17308.91|17308.91|17309.69|17309.69|17308.91|17308.91|0
1606219330000|2020-11-24 12:02:10|17307.55|17307.55|17304.73|17304.73|17307.55|17307.55|17304.73|17304.73|0
1606219340000|2020-11-24 12:02:20|17304.48|17304.48|17304.27|17304.27|17304.73|17304.73|17304.27|17304.27|0
1606219360000|2020-11-24 12:02:40|17303.72|17303.72|17300.16|17300.16|17303.72|17303.72|17300.16|17300.16|0
1606219370000|2020-11-24 12:02:50|17299.88|17299.88|17301.86|17301.86|17301.86|17301.86|17299.88|17299.88|0
1606219380000|2020-11-24 12:03:00|17304.69|17304.69|17303.6|17303.6|17306.05|17306.05|17302.82|17302.82|0
1606219390000|2020-11-24 12:03:10|17305.02|17305.02|17307.85|17307.85|17307.85|17307.85|17305.02|17305.02|0
1606219400000|2020-11-24 12:03:20|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|0
1606219410000|2020-11-24 12:03:30|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17301.79|17301.79|0
1606219430000|2020-11-24 12:03:50|17305.43|17305.43|17302.6|17302.6|17305.43|17305.43|17302.6|17302.6|0
1606219450000|2020-11-24 12:04:10|17303.06|17303.06|17303.32|17303.32|17303.32|17303.32|17303.06|17303.06|0
1606219460000|2020-11-24 12:04:20|17303.06|17303.06|17303.88|17303.88|17303.88|17303.88|17303.06|17303.06|0
1606219470000|2020-11-24 12:04:30|17306.7|17306.7|17309.53|17309.53|17309.53|17309.53|17306.7|17306.7|0
1606219480000|2020-11-24 12:04:40|17309.98|17309.98|17309.98|17309.98|17309.98|17309.98|17309.98|17309.98|0
1606219490000|2020-11-24 12:04:50|17309.53|17309.53|17309.53|17309.53|17309.53|17309.53|17309.53|17309.53|0
1606219500000|2020-11-24 12:05:00|17312.35|17312.35|17317.1|17317.1|17317.1|17317.1|17311.45|17311.45|0
1606219510000|2020-11-24 12:05:10|17319.92|17319.92|17319.67|17319.67|17319.92|17319.92|17319.67|17319.67|0
1606219520000|2020-11-24 12:05:20|17319.92|17319.92|17319.52|17319.52|17319.92|17319.92|17319.52|17319.52|0
1606219550000|2020-11-24 12:05:50|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|0
1606219560000|2020-11-24 12:06:00|17319.52|17319.52|17317.74|17317.74|17319.52|17319.52|17317.34|17317.34|0
1606219570000|2020-11-24 12:06:10|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|0
1606219580000|2020-11-24 12:06:20|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|0
1606219590000|2020-11-24 12:06:30|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|0
1606219600000|2020-11-24 12:06:40|17316.46|17316.46|17316.46|17316.46|17316.46|17316.46|17316.46|17316.46|0
1606219610000|2020-11-24 12:06:50|17315.94|17315.94|17314.28|17314.28|17315.94|17315.94|17314.28|17314.28|0
1606219620000|2020-11-24 12:07:00|17313.02|17313.02|17316.98|17316.98|17316.98|17316.98|17311.33|17311.33|0
1606219630000|2020-11-24 12:07:10|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|0
1606219640000|2020-11-24 12:07:20|17318.55|17318.55|17318.15|17318.15|17318.55|17318.55|17318.15|17318.15|0
1606219650000|2020-11-24 12:07:30|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|0
1606219660000|2020-11-24 12:07:40|17317.24|17317.24|17317.24|17317.24|17317.24|17317.24|17317.24|17317.24|0
1606219670000|2020-11-24 12:07:50|17311.59|17311.59|17311.59|17311.59|17311.59|17311.59|17311.59|17311.59|0
1606219680000|2020-11-24 12:08:00|17312|17312|17312|17312|17312|17312|17312|17312|0
1606219690000|2020-11-24 12:08:10|17312.24|17312.24|17312.49|17312.49|17312.49|17312.49|17312.24|17312.24|0
1606219700000|2020-11-24 12:08:20|17312|17312|17312.24|17312.24|17312.24|17312.24|17312|17312|0
1606219710000|2020-11-24 12:08:30|17311.78|17311.78|17311.78|17311.78|17311.78|17311.78|17311.78|17311.78|0
1606219720000|2020-11-24 12:08:40|17308.96|17308.96|17308.96|17308.96|17308.96|17308.96|17308.96|17308.96|0
1606219740000|2020-11-24 12:09:00|17308.15|17308.15|17308.15|17308.15|17308.15|17308.15|17308.15|17308.15|0
1606219750000|2020-11-24 12:09:10|17307.9|17307.9|17308.15|17308.15|17308.15|17308.15|17307.9|17307.9|0
1606219770000|2020-11-24 12:09:30|17308.04|17308.04|17311.12|17311.12|17311.12|17311.12|17308.04|17308.04|0
1606219790000|2020-11-24 12:09:50|17310.72|17310.72|17307.89|17307.89|17310.72|17310.72|17307.89|17307.89|0
1606219800000|2020-11-24 12:10:00|17307.18|17307.18|17308.82|17308.82|17308.82|17308.82|17305.59|17305.59|0
1606219810000|2020-11-24 12:10:10|17308.11|17308.11|17308.37|17308.37|17308.37|17308.37|17308.11|17308.11|0
1606219820000|2020-11-24 12:10:20|17309.58|17309.58|17311.25|17311.25|17311.25|17311.25|17309.58|17309.58|0
1606219830000|2020-11-24 12:10:30|17311.77|17311.77|17311.34|17311.34|17312.56|17312.56|17311.34|17311.34|0
1606219840000|2020-11-24 12:10:40|17310.94|17310.94|17310.68|17310.68|17310.94|17310.94|17310.68|17310.68|0
1606219850000|2020-11-24 12:10:50|17311.08|17311.08|17313.91|17313.91|17313.91|17313.91|17311.08|17311.08|0
1606219860000|2020-11-24 12:11:00|17311.08|17311.08|17308.26|17308.26|17311.08|17311.08|17308.26|17308.26|0
1606219870000|2020-11-24 12:11:10|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|0
1606219890000|2020-11-24 12:11:30|17306.93|17306.93|17307.39|17307.39|17307.39|17307.39|17306.93|17306.93|0
1606219900000|2020-11-24 12:11:40|17304.57|17304.57|17305.28|17305.28|17305.28|17305.28|17304.57|17304.57|0
1606219910000|2020-11-24 12:11:50|17305.03|17305.03|17303.17|17303.17|17306.72|17306.72|17303.17|17303.17|0
1606219920000|2020-11-24 12:12:00|17305.76|17305.76|17308.49|17308.49|17308.49|17308.49|17305.05|17305.05|0
1606219930000|2020-11-24 12:12:10|17308.95|17308.95|17309.44|17309.44|17309.44|17309.44|17308.95|17308.95|0
1606219940000|2020-11-24 12:12:20|17306.62|17306.62|17306.62|17306.62|17306.62|17306.62|17306.62|17306.62|0
1606219950000|2020-11-24 12:12:30|17303.79|17303.79|17305.62|17305.62|17305.62|17305.62|17303.79|17303.79|0
1606219970000|2020-11-24 12:12:50|17305.51|17305.51|17302.8|17302.8|17305.51|17305.51|17302.8|17302.8|0
1606219980000|2020-11-24 12:13:00|17302.09|17302.09|17300.97|17300.97|17302.09|17302.09|17300.97|17300.97|0
1606219990000|2020-11-24 12:13:10|17300.75|17300.75|17300.3|17300.3|17300.75|17300.75|17300.3|17300.3|0
1606220010000|2020-11-24 12:13:30|17303.12|17303.12|17303.12|17303.12|17303.12|17303.12|17303.12|17303.12|0
1606220020000|2020-11-24 12:13:40|17302.66|17302.66|17302.66|17302.66|17302.66|17302.66|17302.66|17302.66|0
1606220030000|2020-11-24 12:13:50|17301.95|17301.95|17303.56|17303.56|17304.78|17304.78|17301.95|17301.95|0
1606220040000|2020-11-24 12:14:00|17303.01|17303.01|17300.87|17300.87|17303.01|17303.01|17300.87|17300.87|0
1606220050000|2020-11-24 12:14:10|17300.41|17300.41|17296.42|17296.42|17300.41|17300.41|17296.42|17296.42|0
1606220070000|2020-11-24 12:14:30|17296.17|17296.17|17297.23|17297.23|17297.23|17297.23|17296.17|17296.17|0
1606220090000|2020-11-24 12:14:50|17296.54|17296.54|17295.83|17295.83|17296.54|17296.54|17295.83|17295.83|0
1606220100000|2020-11-24 12:15:00|17295.11|17295.11|17295.11|17295.11|17295.11|17295.11|17295.11|17295.11|0
1606220110000|2020-11-24 12:15:10|17297.94|17297.94|17297.49|17297.49|17297.94|17297.94|17297.49|17297.49|0
1606220120000|2020-11-24 12:15:20|17297.94|17297.94|17294.16|17294.16|17297.94|17297.94|17294.16|17294.16|0
1606220130000|2020-11-24 12:15:30|17296.98|17296.98|17298.94|17298.94|17301.76|17301.76|17296.11|17296.11|0
1606220140000|2020-11-24 12:15:40|17296.11|17296.11|17293.29|17293.29|17296.11|17296.11|17293.29|17293.29|0
1606220160000|2020-11-24 12:16:00|17290.46|17290.46|17293.29|17293.29|17293.29|17293.29|17290.46|17290.46|0
1606220170000|2020-11-24 12:16:10|17292.18|17292.18|17292.46|17292.46|17292.46|17292.46|17292.18|17292.18|0
1606220220000|2020-11-24 12:17:00|17292.91|17292.91|17288.83|17288.83|17292.91|17292.91|17288.83|17288.83|0
1606220230000|2020-11-24 12:17:10|17286|17286|17279.38|17279.38|17286|17286|17279.38|17279.38|0
1606220240000|2020-11-24 12:17:20|17278.65|17278.65|17272.79|17272.79|17278.65|17278.65|17272.34|17272.34|0
1606220250000|2020-11-24 12:17:30|17275.61|17275.61|17279.17|17279.17|17279.17|17279.17|17275.61|17275.61|0
1606220260000|2020-11-24 12:17:40|17279.88|17279.88|17274.23|17274.23|17279.88|17279.88|17274.23|17274.23|0
1606220290000|2020-11-24 12:18:10|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|0
1606220300000|2020-11-24 12:18:20|17276.78|17276.78|17277.78|17277.78|17277.78|17277.78|17276.78|17276.78|0
1606220340000|2020-11-24 12:19:00|17274.96|17274.96|17271.47|17271.47|17274.96|17274.96|17271.47|17271.47|0
1606220350000|2020-11-24 12:19:10|17270.66|17270.66|17261.93|17261.93|17270.66|17270.66|17261.93|17261.93|0
1606220360000|2020-11-24 12:19:20|17261.37|17261.37|17254.03|17254.03|17261.37|17261.37|17254.03|17254.03|0
1606220370000|2020-11-24 12:19:30|17251.2|17251.2|17253.93|17253.93|17253.93|17253.93|17250.8|17250.8|0
1606220380000|2020-11-24 12:19:40|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|0
1606220390000|2020-11-24 12:19:50|17250.83|17250.83|17250.83|17250.83|17250.83|17250.83|17250.83|17250.83|0
1606220400000|2020-11-24 12:20:00|17250.72|17250.72|17249.51|17249.51|17250.72|17250.72|17246.68|17246.68|0
1606220410000|2020-11-24 12:20:10|17249.27|17249.27|17249.27|17249.27|17249.27|17249.27|17249.27|17249.27|0
1606220420000|2020-11-24 12:20:20|17249.8|17249.8|17249.09|17249.09|17249.8|17249.8|17249.09|17249.09|0
1606220430000|2020-11-24 12:20:30|17248.38|17248.38|17248.38|17248.38|17248.38|17248.38|17248.38|17248.38|0
1606220440000|2020-11-24 12:20:40|17245.55|17245.55|17242.27|17242.27|17245.55|17245.55|17242.27|17242.27|0
1606220450000|2020-11-24 12:20:50|17245.1|17245.1|17237.54|17237.54|17245.1|17245.1|17236.83|17236.83|0
1606220460000|2020-11-24 12:21:00|17234.72|17234.72|17239.06|17239.06|17241.88|17241.88|17234.72|17234.72|0
1606220470000|2020-11-24 12:21:10|17236.23|17236.23|17234.93|17234.93|17236.23|17236.23|17232.1|17232.1|0
1606220480000|2020-11-24 12:21:20|17232.1|17232.1|17237.27|17237.27|17237.27|17237.27|17230.92|17230.92|0
1606220490000|2020-11-24 12:21:30|17234.45|17234.45|17229.36|17229.36|17235.19|17235.19|17229.13|17229.13|0
1606220500000|2020-11-24 12:21:40|17229.85|17229.85|17232.43|17232.43|17235.75|17235.75|17229.85|17229.85|0
1606220510000|2020-11-24 12:21:50|17232.17|17232.17|17232.66|17232.66|17232.91|17232.91|17232.17|17232.17|0
1606220520000|2020-11-24 12:22:00|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|0
1606220540000|2020-11-24 12:22:20|17235.89|17235.89|17237.31|17237.31|17237.31|17237.31|17235.89|17235.89|0
1606220550000|2020-11-24 12:22:30|17237.76|17237.76|17237.76|17237.76|17237.76|17237.76|17237.76|17237.76|0
1606220570000|2020-11-24 12:22:50|17240.58|17240.58|17237.76|17237.76|17240.58|17240.58|17237.76|17237.76|0
1606220580000|2020-11-24 12:23:00|17237.31|17237.31|17234.48|17234.48|17240.13|17240.13|17234.48|17234.48|0
1606220590000|2020-11-24 12:23:10|17233.77|17233.77|17233.77|17233.77|17233.77|17233.77|17233.77|17233.77|0
1606220600000|2020-11-24 12:23:20|17232.84|17232.84|17234.57|17234.57|17234.57|17234.57|17231.74|17231.74|0
1606220610000|2020-11-24 12:23:30|17233.86|17233.86|17231.85|17231.85|17233.86|17233.86|17231.85|17231.85|0
1606220620000|2020-11-24 12:23:40|17232.08|17232.08|17232.1|17232.1|17232.1|17232.1|17231.82|17231.82|0
1606220630000|2020-11-24 12:23:50|17231.84|17231.84|17232.24|17232.24|17232.24|17232.24|17231.56|17231.56|0
1606220640000|2020-11-24 12:24:00|17232.74|17232.74|17229.51|17229.51|17232.74|17232.74|17229.51|17229.51|0
1606220650000|2020-11-24 12:24:10|17226.68|17226.68|17229.01|17229.01|17229.01|17229.01|17226.19|17226.19|0
1606220660000|2020-11-24 12:24:20|17229.48|17229.48|17229.48|17229.48|17229.48|17229.48|17229.48|17229.48|0
1606220670000|2020-11-24 12:24:30|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|0
1606220680000|2020-11-24 12:24:40|17226.43|17226.43|17220.07|17220.07|17226.43|17226.43|17220.07|17220.07|0
1606220690000|2020-11-24 12:24:50|17220.52|17220.52|17217.7|17217.7|17223.35|17223.35|17214.87|17214.87|0
1606220700000|2020-11-24 12:25:00|17214.87|17214.87|17214.87|17214.87|17217.7|17217.7|17214.87|17214.87|0
1606220710000|2020-11-24 12:25:10|17217.7|17217.7|17226.17|17226.17|17226.17|17226.17|17217.7|17217.7|0
1606220720000|2020-11-24 12:25:20|17229|17229|17223.35|17223.35|17229|17229|17223.35|17223.35|0
1606220730000|2020-11-24 12:25:30|17220.52|17220.52|17217.7|17217.7|17220.52|17220.52|17217.7|17217.7|0
1606220740000|2020-11-24 12:25:40|17220.52|17220.52|17226.17|17226.17|17226.17|17226.17|17220.52|17220.52|0
1606220750000|2020-11-24 12:25:50|17225.01|17225.01|17225.01|17225.01|17225.01|17225.01|17225.01|17225.01|0
1606220760000|2020-11-24 12:26:00|17227.83|17227.83|17227.83|17227.83|17227.83|17227.83|17227.83|17227.83|0
1606220770000|2020-11-24 12:26:10|17230.66|17230.66|17230.66|17230.66|17230.66|17230.66|17230.66|17230.66|0
1606220790000|2020-11-24 12:26:30|17229.61|17229.61|17229.61|17229.61|17229.61|17229.61|17229.61|17229.61|0
1606220800000|2020-11-24 12:26:40|17229.86|17229.86|17229.61|17229.61|17229.86|17229.86|17229.61|17229.61|0
1606220820000|2020-11-24 12:27:00|17230.44|17230.44|17225.18|17225.18|17230.44|17230.44|17224.77|17224.77|0
1606220830000|2020-11-24 12:27:10|17224.77|17224.77|17227.6|17227.6|17227.6|17227.6|17224.77|17224.77|0
1606220840000|2020-11-24 12:27:20|17230.42|17230.42|17230.88|17230.88|17230.88|17230.88|17230.42|17230.42|0
1606220850000|2020-11-24 12:27:30|17230.17|17230.17|17229.97|17229.97|17230.17|17230.17|17229.71|17229.71|0
1606220860000|2020-11-24 12:27:40|17230.22|17230.22|17218.7|17218.7|17230.22|17230.22|17218.7|17218.7|0
1606220870000|2020-11-24 12:27:50|17218.3|17218.3|17218.74|17218.74|17218.74|17218.74|17218.3|17218.3|0
1606220880000|2020-11-24 12:28:00|17218.03|17218.03|17217.51|17217.51|17218.03|17218.03|17217.51|17217.51|0
1606220890000|2020-11-24 12:28:10|17216.6|17216.6|17216.86|17216.86|17216.86|17216.86|17216.6|17216.6|0
1606220900000|2020-11-24 12:28:20|17216.05|17216.05|17216.05|17216.05|17216.05|17216.05|17216.05|17216.05|0
1606220910000|2020-11-24 12:28:30|17215.83|17215.83|17218.65|17218.65|17218.65|17218.65|17215.83|17215.83|0
1606220920000|2020-11-24 12:28:40|17221.48|17221.48|17220.49|17220.49|17221.48|17221.48|17220.49|17220.49|0
1606220930000|2020-11-24 12:28:50|17220.72|17220.72|17220.95|17220.95|17220.95|17220.95|17220.72|17220.72|0
1606220940000|2020-11-24 12:29:00|17218.13|17218.13|17214.64|17214.64|17218.13|17218.13|17214.39|17214.39|0
1606220960000|2020-11-24 12:29:20|17215.35|17215.35|17215.75|17215.75|17216.46|17216.46|17215.35|17215.35|0
1606220970000|2020-11-24 12:29:30|17218.58|17218.58|17218.12|17218.12|17218.58|17218.58|17218.12|17218.12|0
1606220990000|2020-11-24 12:29:50|17212.47|17212.47|17212.47|17212.47|17215.29|17215.29|17209.64|17209.64|0
1606221000000|2020-11-24 12:30:00|17209.64|17209.64|17209.41|17209.41|17209.64|17209.64|17209.41|17209.41|0
1606221010000|2020-11-24 12:30:10|17208.05|17208.05|17208.26|17208.26|17208.26|17208.26|17205.44|17205.44|0
1606221020000|2020-11-24 12:30:20|17207.55|17207.55|17216.03|17216.03|17216.03|17216.03|17207.55|17207.55|0
1606221030000|2020-11-24 12:30:30|17216.84|17216.84|17216.84|17216.84|17216.84|17216.84|17216.84|17216.84|0
1606221040000|2020-11-24 12:30:40|17217.55|17217.55|17218.66|17218.66|17221.49|17221.49|17217.55|17217.55|0
1606221060000|2020-11-24 12:31:00|17219.38|17219.38|17219.38|17219.38|17219.38|17219.38|17219.38|17219.38|0
1606221070000|2020-11-24 12:31:10|17218.85|17218.85|17215.24|17215.24|17218.85|17218.85|17215.24|17215.24|0
1606221080000|2020-11-24 12:31:20|17218.07|17218.07|17217.36|17217.36|17218.07|17218.07|17215.24|17215.24|0
1606221100000|2020-11-24 12:31:40|17214.53|17214.53|17214.1|17214.1|17214.53|17214.53|17213.84|17213.84|0
1606221110000|2020-11-24 12:31:50|17215.32|17215.32|17216.43|17216.43|17216.43|17216.43|17215.32|17215.32|0
1606221120000|2020-11-24 12:32:00|17215.39|17215.39|17212.56|17212.56|17215.39|17215.39|17212.56|17212.56|0
1606221130000|2020-11-24 12:32:10|17215.39|17215.39|17212.56|17212.56|17215.39|17215.39|17212.56|17212.56|0
1606221140000|2020-11-24 12:32:20|17215.39|17215.39|17216.95|17216.95|17216.95|17216.95|17215.39|17215.39|0
1606221150000|2020-11-24 12:32:30|17214.12|17214.12|17215.63|17215.63|17215.63|17215.63|17214.12|17214.12|0
1606221160000|2020-11-24 12:32:40|17216.08|17216.08|17216.94|17216.94|17216.94|17216.94|17216.08|17216.08|0
1606221170000|2020-11-24 12:32:50|17214.12|17214.12|17212.95|17212.95|17214.12|17214.12|17212.95|17212.95|0
1606221180000|2020-11-24 12:33:00|17215.78|17215.78|17215.07|17215.07|17215.78|17215.78|17215.07|17215.07|0
1606221190000|2020-11-24 12:33:10|17212.24|17212.24|17212.24|17212.24|17212.24|17212.24|17212.24|17212.24|0
1606221200000|2020-11-24 12:33:20|17215.07|17215.07|17217.89|17217.89|17217.89|17217.89|17215.07|17215.07|0
1606221210000|2020-11-24 12:33:30|17218.15|17218.15|17217.63|17217.63|17218.15|17218.15|17217.63|17217.63|0
1606221220000|2020-11-24 12:33:40|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|0
1606221230000|2020-11-24 12:33:50|17214.56|17214.56|17217.38|17217.38|17217.38|17217.38|17214.56|17214.56|0
1606221240000|2020-11-24 12:34:00|17217.79|17217.79|17220.16|17220.16|17220.16|17220.16|17217.34|17217.34|0
1606221250000|2020-11-24 12:34:10|17219.9|17219.9|17217.53|17217.53|17219.9|17219.9|17217.26|17217.26|0
1606221270000|2020-11-24 12:34:30|17218.86|17218.86|17218.86|17218.86|17218.86|17218.86|17218.86|17218.86|0
1606221280000|2020-11-24 12:34:40|17218.35|17218.35|17218.8|17218.8|17218.8|17218.8|17218.09|17218.09|0
1606221290000|2020-11-24 12:34:50|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|0
1606221300000|2020-11-24 12:35:00|17221.17|17221.17|17221.17|17221.17|17221.17|17221.17|17221.17|17221.17|0
1606221310000|2020-11-24 12:35:10|17222.59|17222.59|17224.83|17224.83|17224.83|17224.83|17222.59|17222.59|0
1606221330000|2020-11-24 12:35:30|17224.02|17224.02|17223.21|17223.21|17224.02|17224.02|17223.21|17223.21|0
1606221350000|2020-11-24 12:35:50|17222.76|17222.76|17223.47|17223.47|17225.6|17225.6|17222.76|17222.76|0
1606221360000|2020-11-24 12:36:00|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|0
1606221370000|2020-11-24 12:36:10|17224.28|17224.28|17226.95|17226.95|17226.95|17226.95|17224.28|17224.28|0
1606221380000|2020-11-24 12:36:20|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|0
1606221390000|2020-11-24 12:36:30|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|0
1606221400000|2020-11-24 12:36:40|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|0
1606221410000|2020-11-24 12:36:50|17226.13|17226.13|17226.13|17226.13|17226.13|17226.13|17226.13|17226.13|0
1606221420000|2020-11-24 12:37:00|17225.32|17225.32|17225.32|17225.32|17225.32|17225.32|17225.32|17225.32|0
1606221430000|2020-11-24 12:37:10|17228.15|17228.15|17228.55|17228.55|17228.55|17228.55|17228.15|17228.15|0
1606221450000|2020-11-24 12:37:30|17227.84|17227.84|17226.19|17226.19|17227.84|17227.84|17226.19|17226.19|0
1606221460000|2020-11-24 12:37:40|17226.9|17226.9|17226.9|17226.9|17226.9|17226.9|17226.9|17226.9|0
1606221480000|2020-11-24 12:38:00|17224.07|17224.07|17221.25|17221.25|17224.07|17224.07|17221.25|17221.25|0
1606221500000|2020-11-24 12:38:20|17221.65|17221.65|17218.83|17218.83|17221.65|17221.65|17218.83|17218.83|0
1606221510000|2020-11-24 12:38:30|17218.12|17218.12|17218.12|17218.12|17218.12|17218.12|17218.12|17218.12|0
1606221520000|2020-11-24 12:38:40|17218.39|17218.39|17219.1|17219.1|17219.1|17219.1|17218.39|17218.39|0
1606221530000|2020-11-24 12:38:50|17219.63|17219.63|17221.24|17221.24|17221.24|17221.24|17219.63|17219.63|0
1606221540000|2020-11-24 12:39:00|17221.95|17221.95|17222.21|17222.21|17222.21|17222.21|17219.38|17219.38|0
1606221550000|2020-11-24 12:39:10|17222.92|17222.92|17223.83|17223.83|17223.83|17223.83|17222.92|17222.92|0
1606221570000|2020-11-24 12:39:30|17223.31|17223.31|17223.31|17223.31|17223.31|17223.31|17223.31|17223.31|0
1606221580000|2020-11-24 12:39:40|17222.6|17222.6|17220.45|17220.45|17222.6|17222.6|17220.45|17220.45|0
1606221600000|2020-11-24 12:40:00|17223.27|17223.27|17223.27|17223.27|17223.27|17223.27|17223.27|17223.27|0
1606221630000|2020-11-24 12:40:30|17222.87|17222.87|17221.65|17221.65|17222.87|17222.87|17221.65|17221.65|0
1606221650000|2020-11-24 12:40:50|17222.46|17222.46|17222.46|17222.46|17222.46|17222.46|17222.46|17222.46|0
1606221680000|2020-11-24 12:41:20|17221.75|17221.75|17222.09|17222.09|17222.09|17222.09|17221.04|17221.04|0
1606221700000|2020-11-24 12:41:40|17221.58|17221.58|17222.77|17222.77|17222.77|17222.77|17221.58|17221.58|0
1606221710000|2020-11-24 12:41:50|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|0
1606221720000|2020-11-24 12:42:00|17222.95|17222.95|17223.67|17223.67|17223.67|17223.67|17222.95|17222.95|0
1606221740000|2020-11-24 12:42:20|17223.94|17223.94|17223.94|17223.94|17223.94|17223.94|17223.94|17223.94|0
1606221750000|2020-11-24 12:42:30|17224.65|17224.65|17225.36|17225.36|17225.36|17225.36|17224.65|17224.65|0
1606221780000|2020-11-24 12:43:00|17225.64|17225.64|17223.51|17223.51|17225.64|17225.64|17223.51|17223.51|0
1606221800000|2020-11-24 12:43:20|17224.72|17224.72|17224.72|17224.72|17225.13|17225.13|17224.72|17224.72|0
1606221810000|2020-11-24 12:43:30|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|0
1606221830000|2020-11-24 12:43:50|17225.7|17225.7|17225.7|17225.7|17226.19|17226.19|17225.45|17225.45|0
1606221850000|2020-11-24 12:44:10|17228.52|17228.52|17231.75|17231.75|17231.75|17231.75|17228.52|17228.52|0
1606221880000|2020-11-24 12:44:40|17232.56|17232.56|17232.56|17232.56|17232.56|17232.56|17232.56|17232.56|0
1606221900000|2020-11-24 12:45:00|17233.02|17233.02|17235.17|17235.17|17235.17|17235.17|17233.02|17233.02|0
1606221920000|2020-11-24 12:45:20|17235.42|17235.42|17237.3|17237.3|17237.3|17237.3|17235.42|17235.42|0
1606221930000|2020-11-24 12:45:30|17238.13|17238.13|17240.42|17240.42|17240.68|17240.68|17238.13|17238.13|0
1606221940000|2020-11-24 12:45:40|17241.16|17241.16|17240.92|17240.92|17241.16|17241.16|17240.67|17240.67|0
1606221950000|2020-11-24 12:45:50|17240.51|17240.51|17240.51|17240.51|17240.51|17240.51|17240.51|17240.51|0
1606221960000|2020-11-24 12:46:00|17240.74|17240.74|17239.22|17239.22|17240.74|17240.74|17239.22|17239.22|0
1606221990000|2020-11-24 12:46:30|17239.71|17239.71|17242.1|17242.1|17242.1|17242.1|17239.71|17239.71|0
1606222000000|2020-11-24 12:46:40|17241.36|17241.36|17241.36|17241.36|17241.36|17241.36|17241.36|17241.36|0
1606222010000|2020-11-24 12:46:50|17241.11|17241.11|17242.58|17242.58|17242.58|17242.58|17241.11|17241.11|0
1606222020000|2020-11-24 12:47:00|17242.84|17242.84|17240.01|17240.01|17242.84|17242.84|17240.01|17240.01|0
1606222050000|2020-11-24 12:47:30|17240.8|17240.8|17249.02|17249.02|17249.02|17249.02|17240.55|17240.55|0
1606222060000|2020-11-24 12:47:40|17251.85|17251.85|17251.85|17251.85|17251.85|17251.85|17251.85|17251.85|0
1606222070000|2020-11-24 12:47:50|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|0
1606222080000|2020-11-24 12:48:00|17253.27|17253.27|17253.51|17253.51|17253.76|17253.76|17252.95|17252.95|0
1606222090000|2020-11-24 12:48:10|17253.27|17253.27|17253.27|17253.27|17253.27|17253.27|17253.27|17253.27|0
1606222100000|2020-11-24 12:48:20|17253.52|17253.52|17254.46|17254.46|17254.46|17254.46|17253.52|17253.52|0
1606222110000|2020-11-24 12:48:30|17254.21|17254.21|17254.21|17254.21|17257.04|17257.04|17254.21|17254.21|0
1606222120000|2020-11-24 12:48:40|17257.04|17257.04|17259.86|17259.86|17259.86|17259.86|17257.04|17257.04|0
1606222130000|2020-11-24 12:48:50|17260.42|17260.42|17258.34|17258.34|17260.42|17260.42|17258.34|17258.34|0
1606222140000|2020-11-24 12:49:00|17261.17|17261.17|17271.76|17271.76|17271.76|17271.76|17261.17|17261.17|0
1606222150000|2020-11-24 12:49:10|17274.58|17274.58|17277.41|17277.41|17277.41|17277.41|17274.58|17274.58|0
1606222170000|2020-11-24 12:49:30|17274.58|17274.58|17275.81|17275.81|17275.81|17275.81|17274.58|17274.58|0
1606222190000|2020-11-24 12:49:50|17275.35|17275.35|17275.12|17275.12|17275.35|17275.35|17275.12|17275.12|0
1606222200000|2020-11-24 12:50:00|17274.71|17274.71|17280.56|17280.56|17280.56|17280.56|17274.31|17274.31|0
1606222210000|2020-11-24 12:50:10|17283.38|17283.38|17283.38|17283.38|17283.38|17283.38|17283.38|17283.38|0
1606222240000|2020-11-24 12:50:40|17286.21|17286.21|17286.92|17286.92|17286.92|17286.92|17286.21|17286.21|0
1606222260000|2020-11-24 12:51:00|17286.66|17286.66|17290.19|17290.19|17290.19|17290.19|17286.66|17286.66|0
1606222280000|2020-11-24 12:51:20|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|0
1606222300000|2020-11-24 12:51:40|17289.23|17289.23|17289.23|17289.23|17289.23|17289.23|17289.23|17289.23|0
1606222310000|2020-11-24 12:51:50|17292.06|17292.06|17294.88|17294.88|17294.88|17294.88|17292.06|17292.06|0
1606222320000|2020-11-24 12:52:00|17295.22|17295.22|17295|17295|17295.22|17295.22|17295|17295|0
1606222330000|2020-11-24 12:52:10|17292.17|17292.17|17289.35|17289.35|17292.17|17292.17|17289.35|17289.35|0
1606222350000|2020-11-24 12:52:30|17290.17|17290.17|17290.51|17290.51|17290.51|17290.51|17290.17|17290.17|0
1606222360000|2020-11-24 12:52:40|17290.77|17290.77|17290.77|17290.77|17290.77|17290.77|17290.77|17290.77|0
1606222380000|2020-11-24 12:53:00|17293.59|17293.59|17292.88|17292.88|17293.59|17293.59|17292.88|17292.88|0
1606222400000|2020-11-24 12:53:20|17295.71|17295.71|17302.95|17302.95|17302.95|17302.95|17295.71|17295.71|0
1606222430000|2020-11-24 12:53:50|17300.12|17300.12|17294.47|17294.47|17300.12|17300.12|17294.47|17294.47|0
1606222440000|2020-11-24 12:54:00|17291.65|17291.65|17285.81|17285.81|17291.65|17291.65|17285.81|17285.81|0
1606222460000|2020-11-24 12:54:20|17286.22|17286.22|17286.22|17286.22|17286.22|17286.22|17286.22|17286.22|0
1606222470000|2020-11-24 12:54:30|17287.57|17287.57|17289.79|17289.79|17289.79|17289.79|17287.57|17287.57|0
1606222490000|2020-11-24 12:54:50|17292.61|17292.61|17296.34|17296.34|17296.34|17296.34|17292.61|17292.61|0
1606222500000|2020-11-24 12:55:00|17293.52|17293.52|17293.52|17293.52|17293.52|17293.52|17293.52|17293.52|0
1606222510000|2020-11-24 12:55:10|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|0
1606222520000|2020-11-24 12:55:20|17287.87|17287.87|17287.87|17287.87|17287.87|17287.87|17287.87|17287.87|0
1606222530000|2020-11-24 12:55:30|17288.11|17288.11|17288.11|17288.11|17288.11|17288.11|17288.11|17288.11|0
1606222560000|2020-11-24 12:56:00|17289.33|17289.33|17290.14|17290.14|17290.14|17290.14|17289.33|17289.33|0
1606222570000|2020-11-24 12:56:10|17291.11|17291.11|17293.45|17293.45|17293.45|17293.45|17291.11|17291.11|0
1606222580000|2020-11-24 12:56:20|17294.87|17294.87|17297.4|17297.4|17297.4|17297.4|17294.87|17294.87|0
1606222590000|2020-11-24 12:56:30|17296.69|17296.69|17296.69|17296.69|17296.69|17296.69|17296.69|17296.69|0
1606222610000|2020-11-24 12:56:50|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|0
1606222670000|2020-11-24 12:57:50|17302.34|17302.34|17305.16|17305.16|17305.16|17305.16|17302.34|17302.34|0
1606222680000|2020-11-24 12:58:00|17307.99|17307.99|17307.18|17307.18|17307.99|17307.99|17307.18|17307.18|0
1606222690000|2020-11-24 12:58:10|17306.72|17306.72|17306.55|17306.55|17306.72|17306.72|17306.29|17306.29|0
1606222700000|2020-11-24 12:58:20|17306.29|17306.29|17306.29|17306.29|17306.29|17306.29|17306.29|17306.29|0
1606222710000|2020-11-24 12:58:30|17309.11|17309.11|17312.43|17312.43|17313.17|17313.17|17309.11|17309.11|0
1606222720000|2020-11-24 12:58:40|17315.25|17315.25|17315.25|17315.25|17315.25|17315.25|17315.25|17315.25|0
1606222730000|2020-11-24 12:58:50|17316.04|17316.04|17312.43|17312.43|17316.04|17316.04|17312.43|17312.43|0
1606222740000|2020-11-24 12:59:00|17312.15|17312.15|17311.91|17311.91|17312.15|17312.15|17311.91|17311.91|0
1606222760000|2020-11-24 12:59:20|17311.45|17311.45|17311.45|17311.45|17311.45|17311.45|17311.45|17311.45|0
1606222770000|2020-11-24 12:59:30|17311.22|17311.22|17311.22|17311.22|17311.22|17311.22|17311.22|17311.22|0
1606222790000|2020-11-24 12:59:50|17310.97|17310.97|17310.97|17310.97|17310.97|17310.97|17310.97|17310.97|0
1606222800000|2020-11-24 13:00:00|17311.43|17311.43|17300.63|17300.63|17312.19|17312.19|17300.63|17300.63|0
1606222820000|2020-11-24 13:00:20|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|0
1606222830000|2020-11-24 13:00:30|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|0
1606222860000|2020-11-24 13:01:00|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|0
1606222880000|2020-11-24 13:01:20|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|0
1606222910000|2020-11-24 13:01:50|17299.16|17299.16|17300.07|17300.07|17300.07|17300.07|17299.16|17299.16|0
1606222920000|2020-11-24 13:02:00|17299.36|17299.36|17296.53|17296.53|17299.36|17299.36|17296.53|17296.53|0
1606222930000|2020-11-24 13:02:10|17297.48|17297.48|17302.81|17302.81|17302.81|17302.81|17297.48|17297.48|0
1606222940000|2020-11-24 13:02:20|17303.22|17303.22|17303.47|17303.47|17303.47|17303.47|17300.39|17300.39|0
1606222950000|2020-11-24 13:02:30|17304.18|17304.18|17304.59|17304.59|17304.59|17304.59|17304.18|17304.18|0
1606222980000|2020-11-24 13:03:00|17304.86|17304.86|17304.86|17304.86|17304.86|17304.86|17304.86|17304.86|0
1606222990000|2020-11-24 13:03:10|17307.69|17307.69|17307.69|17307.69|17307.69|17307.69|17307.69|17307.69|0
1606223000000|2020-11-24 13:03:20|17308.59|17308.59|17303.21|17303.21|17308.86|17308.86|17303.21|17303.21|0
1606223010000|2020-11-24 13:03:30|17300.38|17300.38|17298.37|17298.37|17303.21|17303.21|17297.56|17297.56|0
1606223020000|2020-11-24 13:03:40|17299.27|17299.27|17298.82|17298.82|17299.27|17299.27|17298.82|17298.82|0
1606223030000|2020-11-24 13:03:50|17298.41|17298.41|17298.33|17298.33|17298.41|17298.41|17297.42|17297.42|0
1606223040000|2020-11-24 13:04:00|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|0
1606223070000|2020-11-24 13:04:30|17297.29|17297.29|17298.69|17298.69|17300.11|17300.11|17297.29|17297.29|0
1606223080000|2020-11-24 13:04:40|17297.98|17297.98|17297.98|17297.98|17297.98|17297.98|17297.98|17297.98|0
1606223090000|2020-11-24 13:04:50|17295.16|17295.16|17297.98|17297.98|17297.98|17297.98|17295.16|17295.16|0
1606223110000|2020-11-24 13:05:10|17297.72|17297.72|17297.72|17297.72|17297.72|17297.72|17297.72|17297.72|0
1606223150000|2020-11-24 13:05:50|17294.9|17294.9|17295.3|17295.3|17295.3|17295.3|17294.9|17294.9|0
1606223160000|2020-11-24 13:06:00|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|0
1606223170000|2020-11-24 13:06:10|17292.72|17292.72|17292.98|17292.98|17292.98|17292.98|17292.72|17292.72|0
1606223180000|2020-11-24 13:06:20|17290.15|17290.15|17289.44|17289.44|17290.15|17290.15|17289.44|17289.44|0
1606223190000|2020-11-24 13:06:30|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|0
1606223200000|2020-11-24 13:06:40|17289.44|17289.44|17289.44|17289.44|17289.44|17289.44|17289.44|17289.44|0
1606223220000|2020-11-24 13:07:00|17290.15|17290.15|17290.15|17290.15|17290.15|17290.15|17290.15|17290.15|0
1606223230000|2020-11-24 13:07:10|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|0
1606223240000|2020-11-24 13:07:20|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|0
1606223270000|2020-11-24 13:07:50|17292.83|17292.83|17295.65|17295.65|17295.65|17295.65|17292.83|17292.83|0
1606223280000|2020-11-24 13:08:00|17296.11|17296.11|17296.35|17296.35|17296.6|17296.6|17293.78|17293.78|0
1606223290000|2020-11-24 13:08:10|17295.89|17295.89|17295.66|17295.66|17295.89|17295.89|17295.66|17295.66|0
1606223300000|2020-11-24 13:08:20|17295.42|17295.42|17294.61|17294.61|17295.42|17295.42|17294.61|17294.61|0
1606223310000|2020-11-24 13:08:30|17294.37|17294.37|17292.05|17292.05|17294.37|17294.37|17292.05|17292.05|0
1606223330000|2020-11-24 13:08:50|17294.87|17294.87|17294.06|17294.06|17294.87|17294.87|17294.06|17294.06|0
1606223350000|2020-11-24 13:09:10|17291.24|17291.24|17291.24|17291.24|17291.24|17291.24|17291.24|17291.24|0
1606223360000|2020-11-24 13:09:20|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|0
1606223370000|2020-11-24 13:09:30|17290.57|17290.57|17290.01|17290.01|17290.57|17290.57|17290.01|17290.01|0
1606223380000|2020-11-24 13:09:40|17289.3|17289.3|17286.48|17286.48|17289.3|17289.3|17286.48|17286.48|0
1606223390000|2020-11-24 13:09:50|17286.23|17286.23|17286.23|17286.23|17286.23|17286.23|17286.23|17286.23|0
1606223400000|2020-11-24 13:10:00|17280.58|17280.58|17282.88|17282.88|17283.41|17283.41|17280.58|17280.58|0
1606223410000|2020-11-24 13:10:10|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|0
1606223420000|2020-11-24 13:10:20|17280.77|17280.77|17280.77|17280.77|17280.77|17280.77|17280.77|17280.77|0
1606223450000|2020-11-24 13:10:50|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|0
1606223460000|2020-11-24 13:11:00|17283.19|17283.19|17281.62|17281.62|17283.19|17283.19|17281.62|17281.62|0
1606223470000|2020-11-24 13:11:10|17281.16|17281.16|17281.16|17281.16|17281.16|17281.16|17281.16|17281.16|0
1606223480000|2020-11-24 13:11:20|17280.9|17280.9|17280|17280|17281.16|17281.16|17280|17280|0
1606223490000|2020-11-24 13:11:30|17279.75|17279.75|17279.75|17279.75|17279.75|17279.75|17279.75|17279.75|0
1606223500000|2020-11-24 13:11:40|17276.92|17276.92|17276.92|17276.92|17276.92|17276.92|17276.92|17276.92|0
1606223520000|2020-11-24 13:12:00|17276.68|17276.68|17277.14|17277.14|17277.14|17277.14|17276.68|17276.68|0
1606223530000|2020-11-24 13:12:10|17277.38|17277.38|17276.93|17276.93|17277.38|17277.38|17276.93|17276.93|0
1606223540000|2020-11-24 13:12:20|17276.48|17276.48|17276.48|17276.48|17276.48|17276.48|17276.48|17276.48|0
1606223560000|2020-11-24 13:12:40|17276.22|17276.22|17277.19|17277.19|17277.19|17277.19|17276.22|17276.22|0
1606223590000|2020-11-24 13:13:10|17277.64|17277.64|17275.27|17275.27|17277.64|17277.64|17274.82|17274.82|0
1606223600000|2020-11-24 13:13:20|17278.1|17278.1|17278.1|17278.1|17278.1|17278.1|17278.1|17278.1|0
1606223630000|2020-11-24 13:13:50|17277.54|17277.54|17277.54|17277.54|17277.54|17277.54|17277.54|17277.54|0
1606223650000|2020-11-24 13:14:10|17280.37|17280.37|17276.73|17276.73|17280.37|17280.37|17276.73|17276.73|0
1606223660000|2020-11-24 13:14:20|17276.5|17276.5|17271.66|17271.66|17276.5|17276.5|17270.85|17270.85|0
1606223670000|2020-11-24 13:14:30|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|0
1606223680000|2020-11-24 13:14:40|17268.13|17268.13|17266.03|17266.03|17268.13|17268.13|17265.3|17265.3|0
1606223690000|2020-11-24 13:14:50|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|17266.54|0
1606223720000|2020-11-24 13:15:20|17266.8|17266.8|17266.8|17266.8|17266.8|17266.8|17266.8|17266.8|0
1606223740000|2020-11-24 13:15:40|17266.52|17266.52|17266.52|17266.52|17266.52|17266.52|17266.52|17266.52|0
1606223750000|2020-11-24 13:15:50|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|0
1606223770000|2020-11-24 13:16:10|17263.24|17263.24|17263.24|17263.24|17263.24|17263.24|17263.24|17263.24|0
1606223780000|2020-11-24 13:16:20|17263.52|17263.52|17262.81|17262.81|17263.52|17263.52|17262.81|17262.81|0
1606223790000|2020-11-24 13:16:30|17263.05|17263.05|17263.3|17263.3|17263.3|17263.3|17263.05|17263.05|0
1606223800000|2020-11-24 13:16:40|17260.47|17260.47|17257.65|17257.65|17260.47|17260.47|17257.65|17257.65|0
1606223810000|2020-11-24 13:16:50|17258.9|17258.9|17259.37|17259.37|17259.37|17259.37|17258.9|17258.9|0
1606223820000|2020-11-24 13:17:00|17259.78|17259.78|17264.27|17264.27|17264.27|17264.27|17259.78|17259.78|0
1606223830000|2020-11-24 13:17:10|17263.86|17263.86|17266.69|17266.69|17266.69|17266.69|17263.86|17263.86|0
1606223840000|2020-11-24 13:17:20|17266.28|17266.28|17265.88|17265.88|17266.28|17266.28|17265.88|17265.88|0
1606223850000|2020-11-24 13:17:30|17266.59|17266.59|17266.59|17266.59|17266.59|17266.59|17266.59|17266.59|0
1606223860000|2020-11-24 13:17:40|17263.76|17263.76|17260.94|17260.94|17263.76|17263.76|17260.94|17260.94|0
1606223880000|2020-11-24 13:18:00|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|0
1606223890000|2020-11-24 13:18:10|17263.5|17263.5|17262.67|17262.67|17263.5|17263.5|17262.67|17262.67|0
1606223910000|2020-11-24 13:18:30|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|0
1606223940000|2020-11-24 13:19:00|17262.79|17262.79|17258.33|17258.33|17263.98|17263.98|17258.33|17258.33|0
1606223950000|2020-11-24 13:19:10|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|0
1606223960000|2020-11-24 13:19:20|17258.49|17258.49|17258.49|17258.49|17258.49|17258.49|17258.49|17258.49|0
1606224000000|2020-11-24 13:20:00|17255.66|17255.66|17257.66|17257.66|17257.66|17257.66|17254.83|17254.83|0
1606224010000|2020-11-24 13:20:10|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|0
1606224020000|2020-11-24 13:20:20|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|0
1606224060000|2020-11-24 13:21:00|17254.6|17254.6|17254.6|17254.6|17254.6|17254.6|17254.6|17254.6|0
1606224070000|2020-11-24 13:21:10|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|17254.6|17254.6|0
1606224080000|2020-11-24 13:21:20|17254.6|17254.6|17251.78|17251.78|17254.6|17254.6|17251.78|17251.78|0
1606224090000|2020-11-24 13:21:30|17252.68|17252.68|17252.93|17252.93|17252.93|17252.93|17252.68|17252.68|0
1606224120000|2020-11-24 13:22:00|17252.48|17252.48|17255.76|17255.76|17255.76|17255.76|17252.48|17252.48|0
1606224130000|2020-11-24 13:22:10|17255.35|17255.35|17251.19|17251.19|17255.35|17255.35|17251.19|17251.19|0
1606224150000|2020-11-24 13:22:30|17248.37|17248.37|17248.37|17248.37|17248.37|17248.37|17248.37|17248.37|0
1606224160000|2020-11-24 13:22:40|17245.54|17245.54|17242.72|17242.72|17245.54|17245.54|17242.72|17242.72|0
1606224170000|2020-11-24 13:22:50|17242.2|17242.2|17241.29|17241.29|17242.2|17242.2|17241.29|17241.29|0
1606224180000|2020-11-24 13:23:00|17240.51|17240.51|17239.8|17239.8|17240.51|17240.51|17239.8|17239.8|0
1606224190000|2020-11-24 13:23:10|17238.94|17238.94|17232.17|17232.17|17238.94|17238.94|17231.91|17231.91|0
1606224200000|2020-11-24 13:23:20|17229.35|17229.35|17225.83|17225.83|17229.35|17229.35|17225.83|17225.83|0
1606224210000|2020-11-24 13:23:30|17226.09|17226.09|17226.09|17226.09|17226.09|17226.09|17226.09|17226.09|0
1606224220000|2020-11-24 13:23:40|17228.92|17228.92|17225.58|17225.58|17228.92|17228.92|17225.39|17225.39|0
1606224230000|2020-11-24 13:23:50|17225.03|17225.03|17221.13|17221.13|17225.03|17225.03|17221.13|17221.13|0
1606224240000|2020-11-24 13:24:00|17223.95|17223.95|17223.95|17223.95|17223.95|17223.95|17223.95|17223.95|0
1606224250000|2020-11-24 13:24:10|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|0
1606224260000|2020-11-24 13:24:20|17226.32|17226.32|17226.88|17226.88|17226.88|17226.88|17226.32|17226.32|0
1606224270000|2020-11-24 13:24:30|17226.42|17226.42|17223.79|17223.79|17226.42|17226.42|17223.79|17223.79|0
1606224280000|2020-11-24 13:24:40|17223.24|17223.24|17223.24|17223.24|17223.24|17223.24|17223.24|17223.24|0
1606224290000|2020-11-24 13:24:50|17223.01|17223.01|17222.34|17222.34|17223.01|17223.01|17222.34|17222.34|0
1606224310000|2020-11-24 13:25:10|17225.16|17225.16|17224.31|17224.31|17225.16|17225.16|17221.94|17221.94|0
1606224320000|2020-11-24 13:25:20|17223.36|17223.36|17223.35|17223.35|17223.6|17223.6|17223.35|17223.35|0
1606224330000|2020-11-24 13:25:30|17223.1|17223.1|17223.1|17223.1|17223.1|17223.1|17223.1|17223.1|0
1606224340000|2020-11-24 13:25:40|17222.86|17222.86|17225.07|17225.07|17225.07|17225.07|17222.25|17222.25|0
1606224360000|2020-11-24 13:26:00|17227.9|17227.9|17228.61|17228.61|17228.61|17228.61|17227.9|17227.9|0
1606224370000|2020-11-24 13:26:10|17231.43|17231.43|17234.26|17234.26|17234.26|17234.26|17231.43|17231.43|0
1606224380000|2020-11-24 13:26:20|17233.45|17233.45|17235.68|17235.68|17235.68|17235.68|17232.03|17232.03|0
1606224390000|2020-11-24 13:26:30|17232.86|17232.86|17238.8|17238.8|17238.8|17238.8|17232.86|17232.86|0
1606224400000|2020-11-24 13:26:40|17238.35|17238.35|17246.82|17246.82|17249.65|17249.65|17238.35|17238.35|0
1606224410000|2020-11-24 13:26:50|17246.37|17246.37|17237.89|17237.89|17246.37|17246.37|17237.89|17237.89|0
1606224420000|2020-11-24 13:27:00|17238.3|17238.3|17233.46|17233.46|17239.11|17239.11|17233.46|17233.46|0
1606224430000|2020-11-24 13:27:10|17230.63|17230.63|17230.63|17230.63|17230.63|17230.63|17230.63|17230.63|0
1606224440000|2020-11-24 13:27:20|17229.92|17229.92|17230.63|17230.63|17230.63|17230.63|17229.92|17229.92|0
1606224470000|2020-11-24 13:27:50|17229.92|17229.92|17229.92|17229.92|17229.92|17229.92|17229.92|17229.92|0
1606224490000|2020-11-24 13:28:10|17230.18|17230.18|17232.22|17232.22|17232.22|17232.22|17229.4|17229.4|0
1606224500000|2020-11-24 13:28:20|17232.47|17232.47|17238.12|17238.12|17238.12|17238.12|17232.47|17232.47|0
1606224510000|2020-11-24 13:28:30|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|0
1606224530000|2020-11-24 13:28:50|17235.32|17235.32|17235.32|17235.32|17235.32|17235.32|17235.32|17235.32|0
1606224540000|2020-11-24 13:29:00|17234.41|17234.41|17232.85|17232.85|17236.03|17236.03|17232.85|17232.85|0
1606224560000|2020-11-24 13:29:20|17235.68|17235.68|17238.5|17238.5|17241.33|17241.33|17235.68|17235.68|0
1606224570000|2020-11-24 13:29:30|17238.91|17238.91|17246.27|17246.27|17246.27|17246.27|17238.91|17238.91|0
1606224580000|2020-11-24 13:29:40|17245.56|17245.56|17248.39|17248.39|17248.39|17248.39|17245.56|17245.56|0
1606224590000|2020-11-24 13:29:50|17245.56|17245.56|17245.56|17245.56|17245.56|17245.56|17245.56|17245.56|0
1606224600000|2020-11-24 13:30:00|17248.39|17248.39|17254.82|17254.82|17254.82|17254.82|17248.39|17248.39|0
1606224610000|2020-11-24 13:30:10|17254.3|17254.3|17254.3|17254.3|17254.3|17254.3|17254.3|17254.3|0
1606224620000|2020-11-24 13:30:20|17254.82|17254.82|17255.23|17255.23|17255.23|17255.23|17254.82|17254.82|0
1606224630000|2020-11-24 13:30:30|17260.88|17260.88|17261.12|17261.12|17261.12|17261.12|17258.05|17258.05|0
1606224640000|2020-11-24 13:30:40|17261.83|17261.83|17264.66|17264.66|17264.66|17264.66|17261.83|17261.83|0
1606224650000|2020-11-24 13:30:50|17264.21|17264.21|17264.21|17264.21|17264.21|17264.21|17264.21|17264.21|0
1606224660000|2020-11-24 13:31:00|17267.03|17267.03|17266.58|17266.58|17267.03|17267.03|17266.58|17266.58|0
1606224670000|2020-11-24 13:31:10|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|0
1606224690000|2020-11-24 13:31:30|17267.9|17267.9|17267.9|17267.9|17267.9|17267.9|17267.9|17267.9|0
1606224710000|2020-11-24 13:31:50|17267.5|17267.5|17273.15|17273.15|17273.15|17273.15|17267.5|17267.5|0
1606224720000|2020-11-24 13:32:00|17272.63|17272.63|17269.56|17269.56|17272.63|17272.63|17269.56|17269.56|0
1606224760000|2020-11-24 13:32:40|17266.73|17266.73|17266.18|17266.18|17266.73|17266.73|17266.18|17266.18|0
1606224770000|2020-11-24 13:32:50|17265.27|17265.27|17265.27|17265.27|17265.27|17265.27|17265.27|17265.27|0
1606224780000|2020-11-24 13:33:00|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|0
1606224790000|2020-11-24 13:33:10|17265.26|17265.26|17265.26|17265.26|17265.26|17265.26|17265.26|17265.26|0
1606224800000|2020-11-24 13:33:20|17256.78|17256.78|17253.96|17253.96|17256.78|17256.78|17253.96|17253.96|0
1606224810000|2020-11-24 13:33:30|17253.25|17253.25|17268.08|17268.08|17268.08|17268.08|17253.25|17253.25|0
1606224820000|2020-11-24 13:33:40|17268.34|17268.34|17267.89|17267.89|17268.34|17268.34|17267.89|17267.89|0
1606224830000|2020-11-24 13:33:50|17268.34|17268.34|17268.6|17268.6|17268.6|17268.6|17268.34|17268.34|0
1606224840000|2020-11-24 13:34:00|17268.34|17268.34|17268.78|17268.78|17268.78|17268.78|17268.08|17268.08|0
1606224850000|2020-11-24 13:34:10|17269.02|17269.02|17269.85|17269.85|17269.85|17269.85|17269.02|17269.02|0
1606224860000|2020-11-24 13:34:20|17270.13|17270.13|17273.06|17273.06|17273.06|17273.06|17270.13|17270.13|0
1606224870000|2020-11-24 13:34:30|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|0
1606224880000|2020-11-24 13:34:40|17276.16|17276.16|17278.98|17278.98|17278.98|17278.98|17276.16|17276.16|0
1606224890000|2020-11-24 13:34:50|17278.27|17278.27|17277.46|17277.46|17278.27|17278.27|17277.46|17277.46|0
1606224900000|2020-11-24 13:35:00|17277.01|17277.01|17273.88|17273.88|17277.01|17277.01|17273.88|17273.88|0
1606224910000|2020-11-24 13:35:10|17271.05|17271.05|17271.86|17271.86|17271.86|17271.86|17271.05|17271.05|0
1606224920000|2020-11-24 13:35:20|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|0
1606224940000|2020-11-24 13:35:40|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|0
1606224960000|2020-11-24 13:36:00|17270.25|17270.25|17267.43|17267.43|17270.25|17270.25|17267.43|17267.43|0
1606224970000|2020-11-24 13:36:10|17266.62|17266.62|17265.47|17265.47|17266.62|17266.62|17265.24|17265.24|0
1606224980000|2020-11-24 13:36:20|17264.71|17264.71|17259.39|17259.39|17264.71|17264.71|17258.7|17258.7|0
1606225000000|2020-11-24 13:36:40|17259.17|17259.17|17257.71|17257.71|17259.17|17259.17|17257.71|17257.71|0
1606225010000|2020-11-24 13:36:50|17254.88|17254.88|17255.59|17255.59|17255.59|17255.59|17254.88|17254.88|0
1606225020000|2020-11-24 13:37:00|17261.24|17261.24|17255.04|17255.04|17261.24|17261.24|17255.04|17255.04|0
1606225030000|2020-11-24 13:37:10|17257.86|17257.86|17257.86|17257.86|17257.86|17257.86|17257.86|17257.86|0
1606225040000|2020-11-24 13:37:20|17255.04|17255.04|17256.58|17256.58|17257.17|17257.17|17255.04|17255.04|0
1606225050000|2020-11-24 13:37:30|17256.84|17256.84|17261.41|17261.41|17261.41|17261.41|17256.84|17256.84|0
1606225070000|2020-11-24 13:37:50|17258.59|17258.59|17258.59|17258.59|17258.59|17258.59|17258.59|17258.59|0
1606225080000|2020-11-24 13:38:00|17257.88|17257.88|17257.47|17257.47|17257.88|17257.88|17257.47|17257.47|0
1606225100000|2020-11-24 13:38:20|17263.12|17263.12|17264.29|17264.29|17264.29|17264.29|17263.12|17263.12|0
1606225110000|2020-11-24 13:38:30|17264.69|17264.69|17261.87|17261.87|17264.69|17264.69|17261.87|17261.87|0
1606225120000|2020-11-24 13:38:40|17259.04|17259.04|17259.04|17259.04|17259.04|17259.04|17259.04|17259.04|0
1606225130000|2020-11-24 13:38:50|17259.3|17259.3|17259.3|17259.3|17259.3|17259.3|17259.3|17259.3|0
1606225140000|2020-11-24 13:39:00|17259.04|17259.04|17261.87|17261.87|17261.87|17261.87|17259.04|17259.04|0
1606225150000|2020-11-24 13:39:10|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|0
1606225160000|2020-11-24 13:39:20|17261.2|17261.2|17259.69|17259.69|17261.2|17261.2|17259.69|17259.69|0
1606225170000|2020-11-24 13:39:30|17259.18|17259.18|17255.67|17255.67|17259.18|17259.18|17255.67|17255.67|0
1606225180000|2020-11-24 13:39:40|17254.84|17254.84|17254.84|17254.84|17254.84|17254.84|17254.84|17254.84|0
1606225190000|2020-11-24 13:39:50|17254.13|17254.13|17254.3|17254.3|17254.83|17254.83|17254.13|17254.13|0
1606225200000|2020-11-24 13:40:00|17255.01|17255.01|17255.01|17255.01|17255.01|17255.01|17255.01|17255.01|0
1606225210000|2020-11-24 13:40:10|17254.79|17254.79|17255.26|17255.26|17255.26|17255.26|17254.79|17254.79|0
1606225230000|2020-11-24 13:40:30|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|0
1606225240000|2020-11-24 13:40:40|17256.78|17256.78|17259.98|17259.98|17260.5|17260.5|17256.78|17256.78|0
1606225250000|2020-11-24 13:40:50|17259.72|17259.72|17259.72|17259.72|17259.72|17259.72|17259.72|17259.72|0
1606225260000|2020-11-24 13:41:00|17259.32|17259.32|17258.51|17258.51|17259.32|17259.32|17258.51|17258.51|0
1606225270000|2020-11-24 13:41:10|17255.68|17255.68|17255.68|17255.68|17255.68|17255.68|17255.68|17255.68|0
1606225280000|2020-11-24 13:41:20|17256.35|17256.35|17256.35|17256.35|17256.35|17256.35|17256.35|17256.35|0
1606225290000|2020-11-24 13:41:30|17256.8|17256.8|17257.25|17257.25|17257.25|17257.25|17256.8|17256.8|0
1606225300000|2020-11-24 13:41:40|17259.2|17259.2|17259.46|17259.46|17259.46|17259.46|17259.2|17259.2|0
1606225320000|2020-11-24 13:42:00|17258.91|17258.91|17258.65|17258.65|17258.91|17258.91|17258.65|17258.65|0
1606225330000|2020-11-24 13:42:10|17257.94|17257.94|17257.68|17257.68|17257.94|17257.94|17257.68|17257.68|0
1606225340000|2020-11-24 13:42:20|17256.99|17256.99|17255.48|17255.48|17256.99|17256.99|17255.48|17255.48|0
1606225350000|2020-11-24 13:42:30|17258.3|17258.3|17255.48|17255.48|17258.3|17258.3|17255.48|17255.48|0
1606225360000|2020-11-24 13:42:40|17255.75|17255.75|17253.12|17253.12|17255.75|17255.75|17253.12|17253.12|0
1606225370000|2020-11-24 13:42:50|17253.36|17253.36|17252.84|17252.84|17253.36|17253.36|17252.44|17252.44|0
1606225420000|2020-11-24 13:43:40|17252.39|17252.39|17252.39|17252.39|17252.39|17252.39|17252.39|17252.39|0
1606225430000|2020-11-24 13:43:50|17255.21|17255.21|17255.21|17255.21|17255.21|17255.21|17252.39|17252.39|0
1606225440000|2020-11-24 13:44:00|17254.97|17254.97|17254.97|17254.97|17254.97|17254.97|17254.97|17254.97|0
1606225450000|2020-11-24 13:44:10|17255.68|17255.68|17255.46|17255.46|17256.17|17256.17|17255.46|17255.46|0
1606225470000|2020-11-24 13:44:30|17255.23|17255.23|17255.23|17255.23|17255.23|17255.23|17255.23|17255.23|0
1606225480000|2020-11-24 13:44:40|17258.05|17258.05|17260.88|17260.88|17260.88|17260.88|17258.05|17258.05|0
1606225490000|2020-11-24 13:44:50|17260.63|17260.63|17257.81|17257.81|17260.63|17260.63|17257.81|17257.81|0
1606225500000|2020-11-24 13:45:00|17258.5|17258.5|17261.03|17261.03|17263.86|17263.86|17258.5|17258.5|0
1606225520000|2020-11-24 13:45:20|17260.63|17260.63|17260.11|17260.11|17260.63|17260.63|17260.11|17260.11|0
1606225530000|2020-11-24 13:45:30|17259.83|17259.83|17259.83|17259.83|17259.83|17259.83|17259.83|17259.83|0
1606225540000|2020-11-24 13:45:40|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|17260.74|0
1606225550000|2020-11-24 13:45:50|17257.91|17257.91|17258.46|17258.46|17258.46|17258.46|17257.91|17257.91|0
1606225560000|2020-11-24 13:46:00|17258.06|17258.06|17260.08|17260.08|17260.08|17260.08|17258.06|17258.06|0
1606225570000|2020-11-24 13:46:10|17260.79|17260.79|17261.5|17261.5|17261.5|17261.5|17260.79|17260.79|0
1606225580000|2020-11-24 13:46:20|17261.96|17261.96|17267.36|17267.36|17267.61|17267.61|17261.96|17261.96|0
1606225590000|2020-11-24 13:46:30|17267.46|17267.46|17265.15|17265.15|17267.46|17267.46|17265.15|17265.15|0
1606225650000|2020-11-24 13:47:30|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|0
1606225660000|2020-11-24 13:47:40|17268.43|17268.43|17268.43|17268.43|17268.43|17268.43|17268.43|17268.43|0
1606225670000|2020-11-24 13:47:50|17268.69|17268.69|17268.43|17268.43|17268.69|17268.69|17268.43|17268.43|0
1606225730000|2020-11-24 13:48:50|17268.68|17268.68|17260.66|17260.66|17268.68|17268.68|17259.75|17259.75|0
1606225740000|2020-11-24 13:49:00|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|0
1606225750000|2020-11-24 13:49:10|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|0
1606225760000|2020-11-24 13:49:20|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|0
1606225770000|2020-11-24 13:49:30|17266.35|17266.35|17266.63|17266.63|17266.63|17266.63|17266.35|17266.35|0
1606225800000|2020-11-24 13:50:00|17266.87|17266.87|17267.34|17267.34|17267.34|17267.34|17266.87|17266.87|0
1606225810000|2020-11-24 13:50:10|17267.58|17267.58|17267.34|17267.34|17267.58|17267.58|17267.34|17267.34|0
1606225830000|2020-11-24 13:50:30|17268.24|17268.24|17268.91|17268.91|17268.91|17268.91|17268.24|17268.24|0
1606225840000|2020-11-24 13:50:40|17268.2|17268.2|17267.76|17267.76|17268.2|17268.2|17267.76|17267.76|0
1606225850000|2020-11-24 13:50:50|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|0
1606225860000|2020-11-24 13:51:00|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|0
1606225870000|2020-11-24 13:51:10|17269.25|17269.25|17269.25|17269.25|17269.25|17269.25|17269.25|17269.25|0
1606225910000|2020-11-24 13:51:50|17266.43|17266.43|17269.25|17269.25|17269.25|17269.25|17266.43|17266.43|0
1606225920000|2020-11-24 13:52:00|17272.08|17272.08|17274.9|17274.9|17274.9|17274.9|17272.08|17272.08|0
1606225930000|2020-11-24 13:52:10|17275.61|17275.61|17275.61|17275.61|17275.61|17275.61|17275.61|17275.61|0
1606225940000|2020-11-24 13:52:20|17276.42|17276.42|17278.25|17278.25|17278.25|17278.25|17276.42|17276.42|0
1606225950000|2020-11-24 13:52:30|17279.21|17279.21|17284.81|17284.81|17284.81|17284.81|17279.21|17279.21|0
1606225980000|2020-11-24 13:53:00|17287.64|17287.64|17286.93|17286.93|17287.64|17287.64|17286.93|17286.93|0
1606225990000|2020-11-24 13:53:10|17287.64|17287.64|17287.64|17287.64|17287.64|17287.64|17287.64|17287.64|0
1606226000000|2020-11-24 13:53:20|17287.11|17287.11|17287.11|17287.11|17287.11|17287.11|17287.11|17287.11|0
1606226010000|2020-11-24 13:53:30|17289.66|17289.66|17290.82|17290.82|17290.82|17290.82|17289.66|17289.66|0
1606226020000|2020-11-24 13:53:40|17287.99|17287.99|17285.17|17285.17|17287.99|17287.99|17285.17|17285.17|0
1606226050000|2020-11-24 13:54:10|17284.9|17284.9|17286.12|17286.12|17286.12|17286.12|17284.9|17284.9|0
1606226060000|2020-11-24 13:54:20|17288.94|17288.94|17289.75|17289.75|17289.75|17289.75|17288.94|17288.94|0
1606226070000|2020-11-24 13:54:30|17290.28|17290.28|17287.45|17287.45|17290.28|17290.28|17287.45|17287.45|0
1606226080000|2020-11-24 13:54:40|17290.28|17290.28|17290.28|17290.28|17290.28|17290.28|17290.28|17290.28|0
1606226090000|2020-11-24 13:54:50|17287.45|17287.45|17287.45|17287.45|17287.45|17287.45|17287.45|17287.45|0
1606226110000|2020-11-24 13:55:10|17288.16|17288.16|17290.21|17290.21|17290.48|17290.48|17288.16|17288.16|0
1606226130000|2020-11-24 13:55:30|17289.5|17289.5|17309.02|17309.02|17312.1|17312.1|17289.5|17289.5|0
1606226140000|2020-11-24 13:55:40|17323.15|17323.15|17320.32|17320.32|17323.15|17323.15|17320.32|17320.32|0
1606226150000|2020-11-24 13:55:50|17323.15|17323.15|17324.36|17324.36|17324.36|17324.36|17323.15|17323.15|0
1606226160000|2020-11-24 13:56:00|17324.12|17324.12|17312.82|17312.82|17324.12|17324.12|17312.82|17312.82|0
1606226170000|2020-11-24 13:56:10|17313.22|17313.22|17316.18|17316.18|17316.59|17316.59|17312.98|17312.98|0
1606226180000|2020-11-24 13:56:20|17316.89|17316.89|17326.03|17326.03|17326.03|17326.03|17316.89|17316.89|0
1606226190000|2020-11-24 13:56:30|17320.38|17320.38|17317.56|17317.56|17320.38|17320.38|17317.56|17317.56|0
1606226200000|2020-11-24 13:56:40|17320.38|17320.38|17320.38|17320.38|17320.38|17320.38|17320.38|17320.38|0
1606226220000|2020-11-24 13:57:00|17319.17|17319.17|17319.17|17319.17|17319.17|17319.17|17319.17|17319.17|0
1606226230000|2020-11-24 13:57:10|17316.35|17316.35|17316.35|17316.35|17316.35|17316.35|17316.35|17316.35|0
1606226250000|2020-11-24 13:57:30|17319.17|17319.17|17319.17|17319.17|17319.17|17319.17|17319.17|17319.17|0
1606226260000|2020-11-24 13:57:40|17319.62|17319.62|17319.62|17319.62|17319.62|17319.62|17319.62|17319.62|0
1606226290000|2020-11-24 13:58:10|17320.33|17320.33|17320.74|17320.74|17320.74|17320.74|17320.33|17320.33|0
1606226300000|2020-11-24 13:58:20|17320.33|17320.33|17320.74|17320.74|17320.74|17320.74|17320.33|17320.33|0
1606226310000|2020-11-24 13:58:30|17321.02|17321.02|17325.22|17325.22|17325.22|17325.22|17321.02|17321.02|0
1606226320000|2020-11-24 13:58:40|17324.7|17324.7|17324.44|17324.44|17324.7|17324.7|17324.44|17324.44|0
1606226330000|2020-11-24 13:58:50|17324.18|17324.18|17323.92|17323.92|17324.18|17324.18|17323.92|17323.92|0
1606226340000|2020-11-24 13:59:00|17323.46|17323.46|17323.46|17323.46|17323.46|17323.46|17323.46|17323.46|0
1606226350000|2020-11-24 13:59:10|17323.68|17323.68|17320.89|17320.89|17323.68|17323.68|17320.89|17320.89|0
1606226360000|2020-11-24 13:59:20|17320.44|17320.44|17318.79|17318.79|17320.44|17320.44|17318.79|17318.79|0
1606226370000|2020-11-24 13:59:30|17318.38|17318.38|17320.8|17320.8|17320.8|17320.8|17317.98|17317.98|0
1606226380000|2020-11-24 13:59:40|17321.26|17321.26|17321.26|17321.26|17321.26|17321.26|17321.26|17321.26|0
1606226390000|2020-11-24 13:59:50|17321.97|17321.97|17322.27|17322.27|17322.52|17322.52|17321.97|17321.97|0
1606226400000|2020-11-24 14:00:00|17322.01|17322.01|17322.82|17322.82|17322.82|17322.82|17322.01|17322.01|0
1606226410000|2020-11-24 14:00:10|17325.65|17325.65|17329.64|17329.64|17329.64|17329.64|17325.65|17325.65|0
1606226420000|2020-11-24 14:00:20|17332.46|17332.46|17329.64|17329.64|17332.46|17332.46|17329.64|17329.64|0
1606226430000|2020-11-24 14:00:30|17326.81|17326.81|17323.99|17323.99|17326.81|17326.81|17323.99|17323.99|0
1606226440000|2020-11-24 14:00:40|17321.16|17321.16|17321.16|17321.16|17321.16|17321.16|17321.16|17321.16|0
1606226450000|2020-11-24 14:00:50|17321.68|17321.68|17322.4|17322.4|17322.4|17322.4|17321.68|17321.68|0
1606226460000|2020-11-24 14:01:00|17322.8|17322.8|17326.2|17326.2|17326.2|17326.2|17322.8|17322.8|0
1606226490000|2020-11-24 14:01:30|17325.75|17325.75|17323.72|17323.72|17325.75|17325.75|17323.72|17323.72|0
1606226510000|2020-11-24 14:01:50|17323.2|17323.2|17320.63|17320.63|17323.46|17323.46|17320.63|17320.63|0
1606226520000|2020-11-24 14:02:00|17319.92|17319.92|17317.1|17317.1|17319.92|17319.92|17317.1|17317.1|0
1606226530000|2020-11-24 14:02:10|17317.36|17317.36|17317.58|17317.58|17317.61|17317.61|17317.08|17317.08|0
1606226540000|2020-11-24 14:02:20|17317.32|17317.32|17317.58|17317.58|17317.58|17317.58|17317.32|17317.32|0
1606226560000|2020-11-24 14:02:40|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|0
1606226570000|2020-11-24 14:02:50|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|0
1606226590000|2020-11-24 14:03:10|17314.4|17314.4|17313.25|17313.25|17314.4|17314.4|17313.25|17313.25|0
1606226600000|2020-11-24 14:03:20|17312.98|17312.98|17312.98|17312.98|17312.98|17312.98|17311.56|17311.56|0
1606226610000|2020-11-24 14:03:30|17312.08|17312.08|17312.27|17312.27|17312.53|17312.53|17312.08|17312.08|0
1606226620000|2020-11-24 14:03:40|17311.86|17311.86|17313.08|17313.08|17313.08|17313.08|17311.86|17311.86|0
1606226630000|2020-11-24 14:03:50|17315.9|17315.9|17315.25|17315.25|17315.9|17315.9|17315.25|17315.25|0
1606226660000|2020-11-24 14:04:20|17314.54|17314.54|17314.54|17314.54|17314.54|17314.54|17314.54|17314.54|0
1606226680000|2020-11-24 14:04:40|17317.37|17317.37|17317.37|17317.37|17318.08|17318.08|17317.37|17317.37|0
1606226690000|2020-11-24 14:04:50|17320.19|17320.19|17320.19|17320.19|17320.19|17320.19|17320.19|17320.19|0
1606226700000|2020-11-24 14:05:00|17318.98|17318.98|17322.06|17322.06|17323.18|17323.18|17318.98|17318.98|0
1606226710000|2020-11-24 14:05:10|17322.47|17322.47|17322.47|17322.47|17322.47|17322.47|17322.47|17322.47|0
1606226800000|2020-11-24 14:06:40|17322.73|17322.73|17322.73|17322.73|17322.73|17322.73|17322.73|17322.73|0
1606226830000|2020-11-24 14:07:10|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|0
1606226840000|2020-11-24 14:07:20|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|0
1606226850000|2020-11-24 14:07:30|17322.39|17322.39|17321.53|17321.53|17322.39|17322.39|17321.53|17321.53|0
1606226870000|2020-11-24 14:07:50|17324.36|17324.36|17327.89|17327.89|17327.89|17327.89|17324.36|17324.36|0
1606226880000|2020-11-24 14:08:00|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|0
1606226890000|2020-11-24 14:08:10|17328.3|17328.3|17327.37|17327.37|17328.3|17328.3|17327.37|17327.37|0
1606226900000|2020-11-24 14:08:20|17327.13|17327.13|17329.95|17329.95|17329.95|17329.95|17327.13|17327.13|0
1606226910000|2020-11-24 14:08:30|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|0
1606226920000|2020-11-24 14:08:40|17332.52|17332.52|17332.97|17332.97|17332.97|17332.97|17332.52|17332.52|0
1606226930000|2020-11-24 14:08:50|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|0
1606226950000|2020-11-24 14:09:10|17331.66|17331.66|17335.21|17335.21|17335.21|17335.21|17329.56|17329.56|0
1606226960000|2020-11-24 14:09:20|17334.69|17334.69|17333.93|17333.93|17334.69|17334.69|17333.93|17333.93|0
1606226970000|2020-11-24 14:09:30|17333.66|17333.66|17332.81|17332.81|17333.66|17333.66|17332.81|17332.81|0
1606226990000|2020-11-24 14:09:50|17327.16|17327.16|17316.31|17316.31|17327.16|17327.16|17310.66|17310.66|0
1606227000000|2020-11-24 14:10:00|17310.66|17310.66|17329.91|17329.91|17330.43|17330.43|17310.66|17310.66|0
1606227010000|2020-11-24 14:10:10|17332.74|17332.74|17332.91|17332.91|17332.91|17332.91|17329.91|17329.91|0
1606227020000|2020-11-24 14:10:20|17335.74|17335.74|17341.39|17341.39|17341.39|17341.39|17335.74|17335.74|0
1606227030000|2020-11-24 14:10:30|17344.21|17344.21|17338.56|17338.56|17344.21|17344.21|17338.56|17338.56|0
1606227040000|2020-11-24 14:10:40|17332.91|17332.91|17331.76|17331.76|17332.91|17332.91|17330.09|17330.09|0
1606227050000|2020-11-24 14:10:50|17334.59|17334.59|17333.5|17333.5|17336.33|17336.33|17333.5|17333.5|0
1606227060000|2020-11-24 14:11:00|17332.98|17332.98|17333.26|17333.26|17333.26|17333.26|17330.15|17330.15|0
1606227070000|2020-11-24 14:11:10|17330.43|17330.43|17330.43|17330.43|17330.43|17330.43|17330.43|17330.43|0
1606227090000|2020-11-24 14:11:30|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|0
1606227100000|2020-11-24 14:11:40|17334.04|17334.04|17336.86|17336.86|17336.86|17336.86|17334.04|17334.04|0
1606227110000|2020-11-24 14:11:50|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|0
1606227130000|2020-11-24 14:12:10|17336.86|17336.86|17332.78|17332.78|17336.86|17336.86|17332.78|17332.78|0
1606227150000|2020-11-24 14:12:30|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|0
1606227160000|2020-11-24 14:12:40|17336.05|17336.05|17336.05|17336.05|17336.05|17336.05|17336.05|17336.05|0
1606227170000|2020-11-24 14:12:50|17338.88|17338.88|17338.17|17338.17|17338.88|17338.88|17338.17|17338.17|0
1606227190000|2020-11-24 14:13:10|17340.99|17340.99|17338.17|17338.17|17340.99|17340.99|17338.17|17338.17|0
1606227220000|2020-11-24 14:13:40|17338.57|17338.57|17341.4|17341.4|17341.4|17341.4|17338.57|17338.57|0
1606227240000|2020-11-24 14:14:00|17338.57|17338.57|17338.57|17338.57|17338.57|17338.57|17338.57|17338.57|0
1606227260000|2020-11-24 14:14:20|17335.75|17335.75|17335.75|17335.75|17335.75|17335.75|17335.75|17335.75|0
1606227280000|2020-11-24 14:14:40|17336.21|17336.21|17336.21|17336.21|17336.21|17336.21|17336.21|17336.21|0
1606227290000|2020-11-24 14:14:50|17333.39|17333.39|17332.6|17332.6|17333.39|17333.39|17332.6|17332.6|0
1606227300000|2020-11-24 14:15:00|17333.41|17333.41|17333.41|17333.41|17333.41|17333.41|17333.41|17333.41|0
1606227320000|2020-11-24 14:15:20|17330.59|17330.59|17329.79|17329.79|17330.86|17330.86|17329.79|17329.79|0
1606227340000|2020-11-24 14:15:40|17330.2|17330.2|17331.62|17331.62|17331.62|17331.62|17330.2|17330.2|0
1606227350000|2020-11-24 14:15:50|17334.44|17334.44|17334.44|17334.44|17334.44|17334.44|17334.44|17334.44|0
1606227360000|2020-11-24 14:16:00|17335.15|17335.15|17335.15|17335.15|17335.15|17335.15|17335.15|17335.15|0
1606227370000|2020-11-24 14:16:10|17332.33|17332.33|17329.5|17329.5|17332.33|17332.33|17329.5|17329.5|0
1606227400000|2020-11-24 14:16:40|17329.23|17329.23|17329.23|17329.23|17329.23|17329.23|17329.23|17329.23|0
1606227410000|2020-11-24 14:16:50|17328.95|17328.95|17328.95|17328.95|17328.95|17328.95|17328.95|17328.95|0
1606227420000|2020-11-24 14:17:00|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|0
1606227440000|2020-11-24 14:17:20|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|0
1606227460000|2020-11-24 14:17:40|17318.2|17318.2|17315.38|17315.38|17318.2|17318.2|17315.38|17315.38|0
1606227470000|2020-11-24 14:17:50|17312.55|17312.55|17307.09|17307.09|17312.82|17312.82|17307.09|17307.09|0
1606227480000|2020-11-24 14:18:00|17305.79|17305.79|17306.25|17306.25|17306.48|17306.48|17305.79|17305.79|0
1606227500000|2020-11-24 14:18:20|17306.53|17306.53|17306.53|17306.53|17306.53|17306.53|17306.53|17306.53|0
1606227510000|2020-11-24 14:18:30|17300.88|17300.88|17300.88|17300.88|17300.88|17300.88|17300.88|17300.88|0
1606227530000|2020-11-24 14:18:50|17298.05|17298.05|17299.74|17299.74|17300.88|17300.88|17298.05|17298.05|0
1606227540000|2020-11-24 14:19:00|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|0
1606227550000|2020-11-24 14:19:10|17302.81|17302.81|17302.81|17302.81|17302.81|17302.81|17302.81|17302.81|0
1606227560000|2020-11-24 14:19:20|17303.64|17303.64|17306.92|17306.92|17307.2|17307.2|17303.64|17303.64|0
1606227580000|2020-11-24 14:19:40|17307.18|17307.18|17307.18|17307.18|17307.18|17307.18|17307.18|17307.18|0
1606227590000|2020-11-24 14:19:50|17310.01|17310.01|17307.13|17307.13|17310.01|17310.01|17306.67|17306.67|0
1606227600000|2020-11-24 14:20:00|17309.95|17309.95|17309.24|17309.24|17309.95|17309.95|17308.53|17308.53|0
1606227610000|2020-11-24 14:20:10|17303.59|17303.59|17305.46|17305.46|17306.41|17306.41|17303.59|17303.59|0
1606227630000|2020-11-24 14:20:30|17302.63|17302.63|17302.63|17302.63|17302.63|17302.63|17302.63|17302.63|0
1606227650000|2020-11-24 14:20:50|17296.98|17296.98|17288.51|17288.51|17296.98|17296.98|17288.51|17288.51|0
1606227660000|2020-11-24 14:21:00|17294.16|17294.16|17294.16|17294.16|17294.16|17294.16|17294.16|17294.16|0
1606227670000|2020-11-24 14:21:10|17288.51|17288.51|17288.51|17288.51|17288.51|17288.51|17288.51|17288.51|0
1606227680000|2020-11-24 14:21:20|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|0
1606227700000|2020-11-24 14:21:40|17285.13|17285.13|17289.97|17289.97|17289.97|17289.97|17284.32|17284.32|0
1606227710000|2020-11-24 14:21:50|17290.08|17290.08|17290.08|17290.08|17290.08|17290.08|17290.08|17290.08|0
1606227720000|2020-11-24 14:22:00|17289.63|17289.63|17290.7|17290.7|17292.45|17292.45|17289.63|17289.63|0
1606227730000|2020-11-24 14:22:10|17293.52|17293.52|17295.54|17295.54|17295.54|17295.54|17293.52|17293.52|0
1606227740000|2020-11-24 14:22:20|17295.29|17295.29|17294.48|17294.48|17295.39|17295.39|17294.32|17294.32|0
1606227750000|2020-11-24 14:22:30|17297.31|17297.31|17299.67|17299.67|17300.13|17300.13|17297.31|17297.31|0
1606227760000|2020-11-24 14:22:40|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|0
1606227770000|2020-11-24 14:22:50|17298.99|17298.99|17298.99|17298.99|17298.99|17298.99|17298.99|17298.99|0
1606227780000|2020-11-24 14:23:00|17299.7|17299.7|17299.15|17299.15|17299.7|17299.7|17299.15|17299.15|0
1606227800000|2020-11-24 14:23:20|17299.41|17299.41|17296.77|17296.77|17299.86|17299.86|17296.77|17296.77|0
1606227810000|2020-11-24 14:23:30|17293.95|17293.95|17293.72|17293.72|17293.95|17293.95|17293.72|17293.72|0
1606227820000|2020-11-24 14:23:40|17290.89|17290.89|17279.59|17279.59|17290.89|17290.89|17279.59|17279.59|0
1606227830000|2020-11-24 14:23:50|17279.14|17279.14|17276.11|17276.11|17279.14|17279.14|17275.86|17275.86|0
1606227840000|2020-11-24 14:24:00|17278.93|17278.93|17281.76|17281.76|17281.76|17281.76|17278.93|17278.93|0
1606227850000|2020-11-24 14:24:10|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|0
1606227860000|2020-11-24 14:24:20|17282.34|17282.34|17282.62|17282.62|17282.62|17282.62|17282.34|17282.34|0
1606227870000|2020-11-24 14:24:30|17283.31|17283.31|17283.54|17283.54|17283.54|17283.54|17283.31|17283.31|0
1606227880000|2020-11-24 14:24:40|17284.9|17284.9|17286.05|17286.05|17286.24|17286.24|17284.9|17284.9|0
1606227890000|2020-11-24 14:24:50|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|0
1606227900000|2020-11-24 14:25:00|17285.9|17285.9|17286.41|17286.41|17286.41|17286.41|17285.9|17285.9|0
1606227910000|2020-11-24 14:25:10|17285.88|17285.88|17285.1|17285.1|17285.88|17285.88|17285.1|17285.1|0
1606227920000|2020-11-24 14:25:20|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|0
1606227930000|2020-11-24 14:25:30|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|0
1606227940000|2020-11-24 14:25:40|17284.62|17284.62|17287.44|17287.44|17287.44|17287.44|17284.62|17284.62|0
1606227950000|2020-11-24 14:25:50|17290.27|17290.27|17289.01|17289.01|17290.27|17290.27|17289.01|17289.01|0
1606227960000|2020-11-24 14:26:00|17289.41|17289.41|17294.66|17294.66|17294.66|17294.66|17289.01|17289.01|0
1606227970000|2020-11-24 14:26:10|17296.3|17296.3|17296.54|17296.54|17296.54|17296.54|17296.3|17296.3|0
1606227980000|2020-11-24 14:26:20|17298.89|17298.89|17305.55|17305.55|17305.55|17305.55|17298.89|17298.89|0
1606227990000|2020-11-24 14:26:30|17305.32|17305.32|17303.3|17303.3|17306.13|17306.13|17300.48|17300.48|0
1606228000000|2020-11-24 14:26:40|17303.76|17303.76|17304.91|17304.91|17304.91|17304.91|17303.76|17303.76|0
1606228020000|2020-11-24 14:27:00|17304.65|17304.65|17308.04|17308.04|17308.04|17308.04|17304.65|17304.65|0
1606228030000|2020-11-24 14:27:10|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|0
1606228040000|2020-11-24 14:27:20|17310.61|17310.61|17316.26|17316.26|17316.26|17316.26|17310.61|17310.61|0
1606228050000|2020-11-24 14:27:30|17317.47|17317.47|17321.39|17321.39|17321.39|17321.39|17317.07|17317.07|0
1606228060000|2020-11-24 14:27:40|17321.64|17321.64|17322.54|17322.54|17322.54|17322.54|17321.64|17321.64|0
1606228070000|2020-11-24 14:27:50|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|0
1606228080000|2020-11-24 14:28:00|17329.3|17329.3|17332.36|17332.36|17343.65|17343.65|17329.3|17329.3|0
1606228090000|2020-11-24 14:28:10|17332.91|17332.91|17330.02|17330.02|17332.91|17332.91|17327.2|17327.2|0
1606228100000|2020-11-24 14:28:20|17335.67|17335.67|17320.99|17320.99|17335.67|17335.67|17320.99|17320.99|0
1606228110000|2020-11-24 14:28:30|17321.4|17321.4|17305.41|17305.41|17321.4|17321.4|17304.45|17304.45|0
1606228120000|2020-11-24 14:28:40|17308.24|17308.24|17302.59|17302.59|17308.24|17308.24|17302.59|17302.59|0
1606228130000|2020-11-24 14:28:50|17302.84|17302.84|17303.04|17303.04|17303.04|17303.04|17302.59|17302.59|0
1606228140000|2020-11-24 14:29:00|17305.87|17305.87|17309.52|17309.52|17309.52|17309.52|17305.87|17305.87|0
1606228150000|2020-11-24 14:29:10|17312.34|17312.34|17312.34|17312.34|17312.34|17312.34|17312.34|17312.34|0
1606228160000|2020-11-24 14:29:20|17311.63|17311.63|17311.63|17311.63|17311.63|17311.63|17311.63|17311.63|0
1606228170000|2020-11-24 14:29:30|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|0
1606228180000|2020-11-24 14:29:40|17302.93|17302.93|17299.87|17299.87|17302.93|17302.93|17299.87|17299.87|0
1606228200000|2020-11-24 14:30:00|17299.63|17299.63|17307.89|17307.89|17310.71|17310.71|17299.63|17299.63|0
1606228210000|2020-11-24 14:30:10|17308.14|17308.14|17309.36|17309.36|17311.78|17311.78|17308.14|17308.14|0
1606228220000|2020-11-24 14:30:20|17310.14|17310.14|17310.81|17310.81|17312.97|17312.97|17310.14|17310.14|0
1606228230000|2020-11-24 14:30:30|17311.21|17311.21|17311.52|17311.52|17311.52|17311.52|17310.81|17310.81|0
1606228250000|2020-11-24 14:30:50|17308.69|17308.69|17306.77|17306.77|17308.69|17308.69|17306.77|17306.77|0
1606228260000|2020-11-24 14:31:00|17306.32|17306.32|17308.91|17308.91|17308.91|17308.91|17306.08|17306.08|0
1606228270000|2020-11-24 14:31:10|17309.36|17309.36|17306.54|17306.54|17309.36|17309.36|17306.54|17306.54|0
1606228280000|2020-11-24 14:31:20|17309.36|17309.36|17308.96|17308.96|17309.36|17309.36|17308.96|17308.96|0
1606228290000|2020-11-24 14:31:30|17307.74|17307.74|17310.84|17310.84|17310.84|17310.84|17307.74|17307.74|0
1606228300000|2020-11-24 14:31:40|17311.11|17311.11|17310.4|17310.4|17311.11|17311.11|17310.4|17310.4|0
1606228310000|2020-11-24 14:31:50|17312.96|17312.96|17312|17312|17312.96|17312.96|17312|17312|0
1606228320000|2020-11-24 14:32:00|17311.72|17311.72|17310.76|17310.76|17311.72|17311.72|17310.76|17310.76|0
1606228330000|2020-11-24 14:32:10|17310.51|17310.51|17315.74|17315.74|17316.01|17316.01|17310.36|17310.36|0
1606228340000|2020-11-24 14:32:20|17310.09|17310.09|17310.09|17310.09|17310.09|17310.09|17310.09|17310.09|0
1606228350000|2020-11-24 14:32:30|17310.8|17310.8|17307.97|17307.97|17310.8|17310.8|17307.97|17307.97|0
1606228360000|2020-11-24 14:32:40|17306.54|17306.54|17301.11|17301.11|17306.54|17306.54|17301.11|17301.11|0
1606228370000|2020-11-24 14:32:50|17301.37|17301.37|17302.08|17302.08|17302.08|17302.08|17301.37|17301.37|0
1606228380000|2020-11-24 14:33:00|17304.91|17304.91|17304.91|17304.91|17304.91|17304.91|17304.91|17304.91|0
1606228390000|2020-11-24 14:33:10|17305.16|17305.16|17307.99|17307.99|17307.99|17307.99|17305.16|17305.16|0
1606228410000|2020-11-24 14:33:30|17310.81|17310.81|17311.07|17311.07|17311.07|17311.07|17310.81|17310.81|0
1606228420000|2020-11-24 14:33:40|17311.53|17311.53|17311.53|17311.53|17311.93|17311.93|17311.53|17311.53|0
1606228440000|2020-11-24 14:34:00|17311.79|17311.79|17307.07|17307.07|17312.53|17312.53|17306.61|17306.61|0
1606228450000|2020-11-24 14:34:10|17307.47|17307.47|17307.93|17307.93|17307.93|17307.93|17307.47|17307.47|0
1606228460000|2020-11-24 14:34:20|17307.47|17307.47|17303.85|17303.85|17307.47|17307.47|17303.85|17303.85|0
1606228470000|2020-11-24 14:34:30|17306.67|17306.67|17309.5|17309.5|17309.5|17309.5|17306.67|17306.67|0
1606228490000|2020-11-24 14:34:50|17308.69|17308.69|17308.69|17308.69|17308.69|17308.69|17303.04|17303.04|0
1606228500000|2020-11-24 14:35:00|17308.41|17308.41|17310.25|17310.25|17313.07|17313.07|17308.41|17308.41|0
1606228510000|2020-11-24 14:35:10|17309.99|17309.99|17310.23|17310.23|17310.23|17310.23|17309.99|17309.99|0
1606228520000|2020-11-24 14:35:20|17309.96|17309.96|17309.4|17309.4|17309.96|17309.96|17306.98|17306.98|0
1606228530000|2020-11-24 14:35:30|17308.99|17308.99|17316.71|17316.71|17317.54|17317.54|17308.88|17308.88|0
1606228540000|2020-11-24 14:35:40|17319.54|17319.54|17320.37|17320.37|17320.37|17320.37|17319.54|17319.54|0
1606228550000|2020-11-24 14:35:50|17323.19|17323.19|17320.55|17320.55|17323.44|17323.44|17320.31|17320.31|0
1606228560000|2020-11-24 14:36:00|17320.83|17320.83|17320.42|17320.42|17320.83|17320.83|17320.42|17320.42|0
1606228570000|2020-11-24 14:36:10|17323.25|17323.25|17303.47|17303.47|17323.25|17323.25|17303.47|17303.47|0
1606228580000|2020-11-24 14:36:20|17300.65|17300.65|17301.1|17301.1|17303.47|17303.47|17300.65|17300.65|0
1606228590000|2020-11-24 14:36:30|17300.85|17300.85|17303.67|17303.67|17303.67|17303.67|17300.85|17300.85|0
1606228600000|2020-11-24 14:36:40|17303.92|17303.92|17304.63|17304.63|17304.63|17304.63|17303.92|17303.92|0
1606228610000|2020-11-24 14:36:50|17304.18|17304.18|17304.89|17304.89|17304.89|17304.89|17304.18|17304.18|0
1606228620000|2020-11-24 14:37:00|17307.71|17307.71|17304.48|17304.48|17307.71|17307.71|17301.66|17301.66|0
1606228630000|2020-11-24 14:37:10|17305.19|17305.19|17299.54|17299.54|17305.19|17305.19|17299.54|17299.54|0
1606228640000|2020-11-24 14:37:20|17305.19|17305.19|17305.19|17305.19|17305.19|17305.19|17302.37|17302.37|0
1606228650000|2020-11-24 14:37:30|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|0
1606228670000|2020-11-24 14:37:50|17305.19|17305.19|17302.37|17302.37|17305.19|17305.19|17302.37|17302.37|0
1606228680000|2020-11-24 14:38:00|17301.91|17301.91|17301.39|17301.39|17301.91|17301.91|17301.39|17301.39|0
1606228690000|2020-11-24 14:38:10|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|0
1606228710000|2020-11-24 14:38:30|17300.61|17300.61|17300.61|17300.61|17300.61|17300.61|17300.61|17300.61|0
1606228720000|2020-11-24 14:38:40|17301.44|17301.44|17301.44|17301.44|17301.44|17301.44|17301.44|17301.44|0
1606228730000|2020-11-24 14:38:50|17298.62|17298.62|17298.62|17298.62|17298.62|17298.62|17298.62|17298.62|0
1606228740000|2020-11-24 14:39:00|17301.44|17301.44|17301.44|17301.44|17301.44|17301.44|17298.62|17298.62|0
1606228750000|2020-11-24 14:39:10|17304.27|17304.27|17303.56|17303.56|17304.27|17304.27|17302.85|17302.85|0
1606228770000|2020-11-24 14:39:30|17303.82|17303.82|17304.6|17304.6|17304.6|17304.6|17303.82|17303.82|0
1606228780000|2020-11-24 14:39:40|17304.2|17304.2|17309.85|17309.85|17309.85|17309.85|17304.2|17304.2|0
1606228790000|2020-11-24 14:39:50|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|0
1606228800000|2020-11-24 14:40:00|17315.5|17315.5|17315.5|17315.5|17315.5|17315.5|17315.5|17315.5|0
1606228810000|2020-11-24 14:40:10|17317.38|17317.38|17313.6|17313.6|17322.08|17322.08|17313.6|17313.6|0
1606228820000|2020-11-24 14:40:20|17314.31|17314.31|17318.14|17318.14|17318.14|17318.14|17314.31|17314.31|0
1606228830000|2020-11-24 14:40:30|17318.59|17318.59|17327.07|17327.07|17327.07|17327.07|17318.59|17318.59|0
1606228840000|2020-11-24 14:40:40|17327.47|17327.47|17328.43|17328.43|17328.43|17328.43|17327.47|17327.47|0
1606228850000|2020-11-24 14:40:50|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|0
1606228860000|2020-11-24 14:41:00|17329.52|17329.52|17329.52|17329.52|17329.52|17329.52|17329.52|17329.52|0
1606228870000|2020-11-24 14:41:10|17329.79|17329.79|17330.25|17330.25|17330.25|17330.25|17324.14|17324.14|0
1606228880000|2020-11-24 14:41:20|17324.6|17324.6|17329.35|17329.35|17329.35|17329.35|17324.6|17324.6|0
1606228900000|2020-11-24 14:41:40|17329.6|17329.6|17332.42|17332.42|17332.42|17332.42|17329.6|17329.6|0
1606228940000|2020-11-24 14:42:20|17329.6|17329.6|17327.57|17327.57|17329.85|17329.85|17327.57|17327.57|0
1606228950000|2020-11-24 14:42:30|17326.86|17326.86|17326.86|17326.86|17326.86|17326.86|17326.86|17326.86|0
1606228960000|2020-11-24 14:42:40|17326.31|17326.31|17320.25|17320.25|17326.31|17326.31|17320.25|17320.25|0
1606228970000|2020-11-24 14:42:50|17323.08|17323.08|17317.43|17317.43|17323.08|17323.08|17317.43|17317.43|0
1606228980000|2020-11-24 14:43:00|17317.83|17317.83|17314.73|17314.73|17317.83|17317.83|17314.73|17314.73|0
1606228990000|2020-11-24 14:43:10|17314.99|17314.99|17313.93|17313.93|17314.99|17314.99|17313.93|17313.93|0
1606229000000|2020-11-24 14:43:20|17313.68|17313.68|17314.62|17314.62|17316.06|17316.06|17313.23|17313.23|0
1606229010000|2020-11-24 14:43:30|17313.91|17313.91|17311.08|17311.08|17313.91|17313.91|17311.08|17311.08|0
1606229020000|2020-11-24 14:43:40|17310.68|17310.68|17309.68|17309.68|17310.68|17310.68|17309.68|17309.68|0
1606229030000|2020-11-24 14:43:50|17310.39|17310.39|17309.58|17309.58|17310.39|17310.39|17309.58|17309.58|0
1606229040000|2020-11-24 14:44:00|17309.12|17309.12|17305.07|17305.07|17309.12|17309.12|17305.07|17305.07|0
1606229050000|2020-11-24 14:44:10|17302.24|17302.24|17299.87|17299.87|17302.69|17302.69|17299.87|17299.87|0
1606229060000|2020-11-24 14:44:20|17297.04|17297.04|17294.22|17294.22|17297.04|17297.04|17294.22|17294.22|0
1606229070000|2020-11-24 14:44:30|17291.39|17291.39|17291.39|17291.39|17291.39|17291.39|17291.39|17291.39|0
1606229080000|2020-11-24 14:44:40|17292.1|17292.1|17291.39|17291.39|17292.1|17292.1|17291.39|17291.39|0
1606229090000|2020-11-24 14:44:50|17292.1|17292.1|17295.66|17295.66|17295.66|17295.66|17292.1|17292.1|0
1606229100000|2020-11-24 14:45:00|17296.37|17296.37|17296.37|17296.37|17296.37|17296.37|17296.37|17296.37|0
1606229110000|2020-11-24 14:45:10|17296.89|17296.89|17288.42|17288.42|17296.89|17296.89|17288.42|17288.42|0
1606229120000|2020-11-24 14:45:20|17288.69|17288.69|17285.62|17285.62|17288.69|17288.69|17285.62|17285.62|0
1606229130000|2020-11-24 14:45:30|17282.8|17282.8|17279.71|17279.71|17282.8|17282.8|17279.71|17279.71|0
1606229140000|2020-11-24 14:45:40|17276.89|17276.89|17276.89|17276.89|17276.89|17276.89|17276.89|17276.89|0
1606229150000|2020-11-24 14:45:50|17274.06|17274.06|17274.06|17274.06|17274.06|17274.06|17274.06|17274.06|0
1606229160000|2020-11-24 14:46:00|17271.24|17271.24|17271.7|17271.7|17271.7|17271.7|17271.24|17271.24|0
1606229170000|2020-11-24 14:46:10|17277.35|17277.35|17274.52|17274.52|17277.35|17277.35|17274.52|17274.52|0
1606229180000|2020-11-24 14:46:20|17274.25|17274.25|17271|17271|17274.25|17274.25|17270.76|17270.76|0
1606229190000|2020-11-24 14:46:30|17270.6|17270.6|17268.46|17268.46|17270.6|17270.6|17268.2|17268.2|0
1606229200000|2020-11-24 14:46:40|17269.18|17269.18|17266.09|17266.09|17269.18|17269.18|17266.09|17266.09|0
1606229210000|2020-11-24 14:46:50|17265.57|17265.57|17266.02|17266.02|17266.02|17266.02|17265.57|17265.57|0
1606229220000|2020-11-24 14:47:00|17260.37|17260.37|17259.27|17259.27|17260.37|17260.37|17259.27|17259.27|0
1606229230000|2020-11-24 14:47:10|17259.79|17259.79|17259.33|17259.33|17259.79|17259.79|17259.33|17259.33|0
1606229240000|2020-11-24 14:47:20|17264.98|17264.98|17262.16|17262.16|17264.98|17264.98|17259.33|17259.33|0
1606229250000|2020-11-24 14:47:30|17259.33|17259.33|17259.33|17259.33|17259.33|17259.33|17259.33|17259.33|0
1606229260000|2020-11-24 14:47:40|17257.91|17257.91|17263.89|17263.89|17266.72|17266.72|17257.39|17257.39|0
1606229270000|2020-11-24 14:47:50|17266.72|17266.72|17263.23|17263.23|17266.72|17266.72|17263.23|17263.23|0
1606229280000|2020-11-24 14:48:00|17266.05|17266.05|17265.72|17265.72|17266.05|17266.05|17265.72|17265.72|0
1606229290000|2020-11-24 14:48:10|17268.54|17268.54|17270.64|17270.64|17271.37|17271.37|17268.54|17268.54|0
1606229300000|2020-11-24 14:48:20|17267.81|17267.81|17267.81|17267.81|17267.81|17267.81|17267.81|17267.81|0
1606229310000|2020-11-24 14:48:30|17267.7|17267.7|17261.23|17261.23|17267.7|17267.7|17261.23|17261.23|0
1606229320000|2020-11-24 14:48:40|17258.41|17258.41|17255.54|17255.54|17258.41|17258.41|17255.54|17255.54|0
1606229330000|2020-11-24 14:48:50|17258.36|17258.36|17261.19|17261.19|17261.19|17261.19|17258.36|17258.36|0
1606229340000|2020-11-24 14:49:00|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|0
1606229350000|2020-11-24 14:49:10|17260.04|17260.04|17245.82|17245.82|17260.04|17260.04|17245.82|17245.82|0
1606229360000|2020-11-24 14:49:20|17245.57|17245.57|17241.22|17241.22|17245.57|17245.57|17241.22|17241.22|0
1606229370000|2020-11-24 14:49:30|17240.95|17240.95|17239.81|17239.81|17240.95|17240.95|17239.81|17239.81|0
1606229380000|2020-11-24 14:49:40|17236.98|17236.98|17233.93|17233.93|17236.98|17236.98|17233.93|17233.93|0
1606229400000|2020-11-24 14:50:00|17233.67|17233.67|17231.11|17231.11|17233.67|17233.67|17230.85|17230.85|0
1606229410000|2020-11-24 14:50:10|17231.37|17231.37|17230.97|17230.97|17231.37|17231.37|17230.97|17230.97|0
1606229420000|2020-11-24 14:50:20|17228.14|17228.14|17236.62|17236.62|17236.62|17236.62|17228.14|17228.14|0
1606229430000|2020-11-24 14:50:30|17233.79|17233.79|17232.98|17232.98|17233.79|17233.79|17230.16|17230.16|0
1606229440000|2020-11-24 14:50:40|17230.16|17230.16|17229.6|17229.6|17230.16|17230.16|17229.6|17229.6|0
1606229450000|2020-11-24 14:50:50|17230.01|17230.01|17229.2|17229.2|17230.01|17230.01|17229.2|17229.2|0
1606229460000|2020-11-24 14:51:00|17232.02|17232.02|17232.53|17232.53|17232.53|17232.53|17232.02|17232.02|0
1606229470000|2020-11-24 14:51:10|17232.79|17232.79|17233.91|17233.91|17233.91|17233.91|17232.79|17232.79|0
1606229480000|2020-11-24 14:51:20|17234.46|17234.46|17234.86|17234.86|17237.68|17237.68|17234.45|17234.45|0
1606229490000|2020-11-24 14:51:30|17235.31|17235.31|17235.31|17235.31|17235.31|17235.31|17235.31|17235.31|0
1606229500000|2020-11-24 14:51:40|17235.77|17235.77|17236.42|17236.42|17236.42|17236.42|17235.77|17235.77|0
1606229510000|2020-11-24 14:51:50|17237.59|17237.59|17236.88|17236.88|17237.59|17237.59|17236.88|17236.88|0
1606229520000|2020-11-24 14:52:00|17234.05|17234.05|17234.05|17234.05|17234.05|17234.05|17234.05|17234.05|0
1606229530000|2020-11-24 14:52:10|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|0
1606229540000|2020-11-24 14:52:20|17231.47|17231.47|17225.3|17225.3|17232.69|17232.69|17224.49|17224.49|0
1606229550000|2020-11-24 14:52:30|17226.41|17226.41|17229.34|17229.34|17229.34|17229.34|17226.41|17226.41|0
1606229560000|2020-11-24 14:52:40|17229.1|17229.1|17229.1|17229.1|17229.1|17229.1|17229.1|17229.1|0
1606229570000|2020-11-24 14:52:50|17229.6|17229.6|17228.89|17228.89|17230.31|17230.31|17228.89|17228.89|0
1606229580000|2020-11-24 14:53:00|17234.54|17234.54|17234.29|17234.29|17234.54|17234.54|17234.29|17234.29|0
1606229590000|2020-11-24 14:53:10|17234.57|17234.57|17234.57|17234.57|17234.57|17234.57|17234.57|17234.57|0
1606229600000|2020-11-24 14:53:20|17237.39|17237.39|17237.15|17237.15|17237.39|17237.39|17237.15|17237.15|0
1606229610000|2020-11-24 14:53:30|17239.97|17239.97|17237.15|17237.15|17239.97|17239.97|17237.15|17237.15|0
1606229620000|2020-11-24 14:53:40|17237.41|17237.41|17242.8|17242.8|17242.8|17242.8|17237.15|17237.15|0
1606229630000|2020-11-24 14:53:50|17243.61|17243.61|17243.61|17243.61|17243.61|17243.61|17243.61|17243.61|0
1606229640000|2020-11-24 14:54:00|17243.88|17243.88|17246.71|17246.71|17246.71|17246.71|17243.88|17243.88|0
1606229650000|2020-11-24 14:54:10|17247.42|17247.42|17247.52|17247.52|17249.53|17249.53|17246.71|17246.71|0
1606229660000|2020-11-24 14:54:20|17250.34|17250.34|17250.34|17250.34|17250.34|17250.34|17250.34|17250.34|0
1606229670000|2020-11-24 14:54:30|17249.94|17249.94|17250.84|17250.84|17251.88|17251.88|17249.94|17249.94|0
1606229680000|2020-11-24 14:54:40|17253.66|17253.66|17253.68|17253.68|17253.94|17253.94|17253.66|17253.66|0
1606229690000|2020-11-24 14:54:50|17253.41|17253.41|17259.06|17259.06|17259.06|17259.06|17253.41|17253.41|0
1606229700000|2020-11-24 14:55:00|17261.89|17261.89|17262.15|17262.15|17262.15|17262.15|17261.89|17261.89|0
1606229710000|2020-11-24 14:55:10|17245.2|17245.2|17245.89|17245.89|17248.03|17248.03|17245.2|17245.2|0
1606229720000|2020-11-24 14:55:20|17245.17|17245.17|17241.17|17241.17|17245.17|17245.17|17234.1|17234.1|0
1606229730000|2020-11-24 14:55:30|17241.45|17241.45|17242.58|17242.58|17242.58|17242.58|17241.45|17241.45|0
1606229740000|2020-11-24 14:55:40|17244|17244|17244.67|17244.67|17245.12|17245.12|17244|17244|0
1606229750000|2020-11-24 14:55:50|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|0
1606229770000|2020-11-24 14:56:10|17242.11|17242.11|17242.11|17242.11|17242.11|17242.11|17242.11|17242.11|0
1606229780000|2020-11-24 14:56:20|17241.85|17241.85|17242.66|17242.66|17245.49|17245.49|17241.85|17241.85|0
1606229790000|2020-11-24 14:56:30|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|0
1606229800000|2020-11-24 14:56:40|17244.03|17244.03|17247.78|17247.78|17248.49|17248.49|17244.03|17244.03|0
1606229810000|2020-11-24 14:56:50|17247.32|17247.32|17250.58|17250.58|17250.58|17250.58|17247.09|17247.09|0
1606229820000|2020-11-24 14:57:00|17250.18|17250.18|17250.44|17250.44|17250.44|17250.44|17250.18|17250.18|0
1606229830000|2020-11-24 14:57:10|17250.04|17250.04|17249.77|17249.77|17250.04|17250.04|17249.77|17249.77|0
1606229850000|2020-11-24 14:57:30|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|0
1606229870000|2020-11-24 14:57:50|17255.93|17255.93|17255.93|17255.93|17255.93|17255.93|17255.93|17255.93|0
1606229880000|2020-11-24 14:58:00|17259.23|17259.23|17264.42|17264.42|17264.42|17264.42|17258.52|17258.52|0
1606229890000|2020-11-24 14:58:10|17264.17|17264.17|17264.33|17264.33|17264.33|17264.33|17263.93|17263.93|0
1606229900000|2020-11-24 14:58:20|17264.78|17264.78|17264.78|17264.78|17264.78|17264.78|17264.78|17264.78|0
1606229910000|2020-11-24 14:58:30|17265.05|17265.05|17271.43|17271.43|17271.43|17271.43|17265.05|17265.05|0
1606229920000|2020-11-24 14:58:40|17268.6|17268.6|17268.14|17268.14|17270.02|17270.02|17268.14|17268.14|0
1606229930000|2020-11-24 14:58:50|17268.59|17268.59|17265.77|17265.77|17268.59|17268.59|17265.77|17265.77|0
1606229940000|2020-11-24 14:59:00|17266.22|17266.22|17266.76|17266.76|17266.76|17266.76|17265.97|17265.97|0
1606229950000|2020-11-24 14:59:10|17267.03|17267.03|17269.86|17269.86|17269.86|17269.86|17267.03|17267.03|0
1606229960000|2020-11-24 14:59:20|17269.6|17269.6|17269.6|17269.6|17269.6|17269.6|17266.77|17266.77|0
1606229970000|2020-11-24 14:59:30|17269.85|17269.85|17270.03|17270.03|17270.03|17270.03|17269.62|17269.62|0
1606229980000|2020-11-24 14:59:40|17270.36|17270.36|17270.25|17270.25|17270.36|17270.36|17270.25|17270.25|0
1606229990000|2020-11-24 14:59:50|17270.77|17270.77|17275.74|17275.74|17275.74|17275.74|17270.77|17270.77|0
1606230000000|2020-11-24 15:00:00|17275.03|17275.03|17272.94|17272.94|17275.03|17275.03|17270.95|17270.95|0
1606230010000|2020-11-24 15:00:10|17272.34|17272.34|17270.61|17270.61|17273.07|17273.07|17270.12|17270.12|0
1606230030000|2020-11-24 15:00:30|17269.9|17269.9|17266.26|17266.26|17269.9|17269.9|17266.26|17266.26|0
1606230040000|2020-11-24 15:00:40|17265.74|17265.74|17262.92|17262.92|17265.74|17265.74|17262.92|17262.92|0
1606230050000|2020-11-24 15:00:50|17260.09|17260.09|17259.64|17259.64|17260.09|17260.09|17259.64|17259.64|0
1606230060000|2020-11-24 15:01:00|17258.93|17258.93|17258.02|17258.02|17258.93|17258.93|17258.02|17258.02|0
1606230070000|2020-11-24 15:01:10|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|0
1606230080000|2020-11-24 15:01:20|17257.71|17257.71|17254.09|17254.09|17257.71|17257.71|17253.64|17253.64|0
1606230090000|2020-11-24 15:01:30|17253.64|17253.64|17253.64|17253.64|17253.64|17253.64|17253.64|17253.64|0
1606230100000|2020-11-24 15:01:40|17250.82|17250.82|17253.64|17253.64|17253.64|17253.64|17250.82|17250.82|0
1606230110000|2020-11-24 15:01:50|17253.53|17253.53|17253.12|17253.12|17253.53|17253.53|17253.12|17253.12|0
1606230120000|2020-11-24 15:02:00|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|0
1606230140000|2020-11-24 15:02:20|17253.58|17253.58|17264.36|17264.36|17264.36|17264.36|17253.06|17253.06|0
1606230150000|2020-11-24 15:02:30|17263.65|17263.65|17263.65|17263.65|17263.65|17263.65|17263.65|17263.65|0
1606230160000|2020-11-24 15:02:40|17266.47|17266.47|17266.49|17266.49|17266.72|17266.72|17266.27|17266.27|0
1606230180000|2020-11-24 15:03:00|17266.89|17266.89|17267.6|17267.6|17267.6|17267.6|17266.89|17266.89|0
1606230190000|2020-11-24 15:03:10|17267.88|17267.88|17267.88|17267.88|17267.88|17267.88|17267.88|17267.88|0
1606230200000|2020-11-24 15:03:20|17267.62|17267.62|17266.8|17266.8|17267.62|17267.62|17266.8|17266.8|0
1606230220000|2020-11-24 15:03:40|17275.28|17275.28|17280.53|17280.53|17281|17281|17275.28|17275.28|0
1606230230000|2020-11-24 15:03:50|17277.71|17277.71|17277.71|17277.71|17277.71|17277.71|17277.71|17277.71|0
1606230250000|2020-11-24 15:04:10|17280.53|17280.53|17277.76|17277.76|17280.76|17280.76|17277.76|17277.76|0
1606230260000|2020-11-24 15:04:20|17276.34|17276.34|17279.17|17279.17|17279.17|17279.17|17276.34|17276.34|0
1606230270000|2020-11-24 15:04:30|17276.34|17276.34|17276.34|17276.34|17276.34|17276.34|17276.08|17276.08|0
1606230280000|2020-11-24 15:04:40|17277.05|17277.05|17275.89|17275.89|17277.46|17277.46|17275.89|17275.89|0
1606230290000|2020-11-24 15:04:50|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|0
1606230300000|2020-11-24 15:05:00|17274.95|17274.95|17274.95|17274.95|17274.95|17274.95|17274.95|17274.95|0
1606230310000|2020-11-24 15:05:10|17275.35|17275.35|17275.81|17275.81|17275.81|17275.81|17275.35|17275.35|0
1606230330000|2020-11-24 15:05:30|17275.25|17275.25|17266.78|17266.78|17275.25|17275.25|17266.78|17266.78|0
1606230340000|2020-11-24 15:05:40|17267.05|17267.05|17263.19|17263.19|17268.03|17268.03|17262.38|17262.38|0
1606230350000|2020-11-24 15:05:50|17266.01|17266.01|17265.04|17265.04|17266.01|17266.01|17265.04|17265.04|0
1606230360000|2020-11-24 15:06:00|17264.33|17264.33|17264.61|17264.61|17264.61|17264.61|17264.33|17264.33|0
1606230370000|2020-11-24 15:06:10|17264.86|17264.86|17261.32|17261.32|17264.86|17264.86|17261.32|17261.32|0
1606230380000|2020-11-24 15:06:20|17260.82|17260.82|17253.38|17253.38|17260.82|17260.82|17252.67|17252.67|0
1606230390000|2020-11-24 15:06:30|17253.63|17253.63|17253.63|17253.63|17253.63|17253.63|17253.63|17253.63|0
1606230400000|2020-11-24 15:06:40|17250.8|17250.8|17252.49|17252.49|17252.49|17252.49|17250.8|17250.8|0
1606230410000|2020-11-24 15:06:50|17249.66|17249.66|17253.37|17253.37|17255.31|17255.31|17249.66|17249.66|0
1606230420000|2020-11-24 15:07:00|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|0
1606230430000|2020-11-24 15:07:10|17253.37|17253.37|17250.54|17250.54|17253.37|17253.37|17250.54|17250.54|0
1606230440000|2020-11-24 15:07:20|17247.72|17247.72|17247.72|17247.72|17247.72|17247.72|17247.72|17247.72|0
1606230450000|2020-11-24 15:07:30|17247.98|17247.98|17247.75|17247.75|17247.98|17247.98|17247.75|17247.75|0
1606230460000|2020-11-24 15:07:40|17247.3|17247.3|17247.3|17247.3|17247.3|17247.3|17247.3|17247.3|0
1606230480000|2020-11-24 15:08:00|17246.74|17246.74|17248.62|17248.62|17248.62|17248.62|17246.74|17246.74|0
1606230490000|2020-11-24 15:08:10|17248.39|17248.39|17249.79|17249.79|17249.79|17249.79|17248.39|17248.39|0
1606230500000|2020-11-24 15:08:20|17246.97|17246.97|17241.32|17241.32|17246.97|17246.97|17241.32|17241.32|0
1606230510000|2020-11-24 15:08:30|17246.97|17246.97|17249.35|17249.35|17249.35|17249.35|17244.14|17244.14|0
1606230530000|2020-11-24 15:08:50|17252.17|17252.17|17252.17|17252.17|17252.17|17252.17|17252.17|17252.17|0
1606230540000|2020-11-24 15:09:00|17249.35|17249.35|17249.6|17249.6|17249.6|17249.6|17249.35|17249.35|0
1606230550000|2020-11-24 15:09:10|17246.78|17246.78|17249.15|17249.15|17249.15|17249.15|17246.33|17246.33|0
1606230560000|2020-11-24 15:09:20|17247.73|17247.73|17247.02|17247.02|17247.73|17247.73|17247.02|17247.02|0
1606230570000|2020-11-24 15:09:30|17246.76|17246.76|17238.83|17238.83|17246.76|17246.76|17238.83|17238.83|0
1606230590000|2020-11-24 15:09:50|17233.18|17233.18|17233.18|17233.18|17233.18|17233.18|17233.18|17233.18|0
1606230600000|2020-11-24 15:10:00|17232.92|17232.92|17232.47|17232.47|17232.92|17232.92|17232.47|17232.47|0
1606230610000|2020-11-24 15:10:10|17231.91|17231.91|17225.99|17225.99|17231.91|17231.91|17225.99|17225.99|0
1606230620000|2020-11-24 15:10:20|17225.59|17225.59|17222.58|17222.58|17225.59|17225.59|17222.18|17222.18|0
1606230630000|2020-11-24 15:10:30|17222.35|17222.35|17221.95|17221.95|17222.35|17222.35|17221.95|17221.95|0
1606230640000|2020-11-24 15:10:40|17221.49|17221.49|17225.18|17225.18|17225.18|17225.18|17221.49|17221.49|0
1606230650000|2020-11-24 15:10:50|17225.63|17225.63|17226.59|17226.59|17226.59|17226.59|17225.63|17225.63|0
1606230660000|2020-11-24 15:11:00|17227.3|17227.3|17227.09|17227.09|17228.51|17228.51|17227.09|17227.09|0
1606230680000|2020-11-24 15:11:20|17227.34|17227.34|17221.69|17221.69|17227.34|17227.34|17207.56|17207.56|0
1606230700000|2020-11-24 15:11:40|17224.51|17224.51|17230.16|17230.16|17230.16|17230.16|17224.51|17224.51|0
1606230710000|2020-11-24 15:11:50|17230.62|17230.62|17230.88|17230.88|17230.88|17230.88|17230.62|17230.62|0
1606230720000|2020-11-24 15:12:00|17230.32|17230.32|17227.24|17227.24|17230.32|17230.32|17227.24|17227.24|0
1606230730000|2020-11-24 15:12:10|17227.5|17227.5|17227.5|17227.5|17227.5|17227.5|17227.5|17227.5|0
1606230740000|2020-11-24 15:12:20|17227.05|17227.05|17229.87|17229.87|17229.87|17229.87|17227.05|17227.05|0
1606230750000|2020-11-24 15:12:30|17229.47|17229.47|17227.09|17227.09|17229.92|17229.92|17226.64|17226.64|0
1606230770000|2020-11-24 15:12:50|17224.27|17224.27|17220.89|17220.89|17224.27|17224.27|17220.89|17220.89|0
1606230780000|2020-11-24 15:13:00|17220.18|17220.18|17215.86|17215.86|17220.18|17220.18|17215.86|17215.86|0
1606230790000|2020-11-24 15:13:10|17216.12|17216.12|17216.12|17216.12|17216.12|17216.12|17216.12|17216.12|0
1606230800000|2020-11-24 15:13:20|17213.3|17213.3|17214.01|17214.01|17214.01|17214.01|17213.3|17213.3|0
1606230810000|2020-11-24 15:13:30|17216.83|17216.83|17216.27|17216.27|17218.37|17218.37|17216.27|17216.27|0
1606230820000|2020-11-24 15:13:40|17215.87|17215.87|17214|17214|17215.87|17215.87|17213.43|17213.43|0
1606230830000|2020-11-24 15:13:50|17214.45|17214.45|17211.31|17211.31|17214.7|17214.7|17208.48|17208.48|0
1606230840000|2020-11-24 15:14:00|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|0
1606230850000|2020-11-24 15:14:10|17211|17211|17213.12|17213.12|17213.12|17213.12|17210.29|17210.29|0
1606230870000|2020-11-24 15:14:30|17212.18|17212.18|17210.71|17210.71|17212.18|17212.18|17210.71|17210.71|0
1606230890000|2020-11-24 15:14:50|17211.42|17211.42|17209.9|17209.9|17211.42|17211.42|17209.9|17209.9|0
1606230900000|2020-11-24 15:15:00|17209.35|17209.35|17211.72|17211.72|17211.72|17211.72|17206.82|17206.82|0
1606230910000|2020-11-24 15:15:10|17211.96|17211.96|17212.43|17212.43|17212.43|17212.43|17211.96|17211.96|0
1606230920000|2020-11-24 15:15:20|17212.69|17212.69|17212.69|17212.69|17212.69|17212.69|17212.69|17212.69|0
1606230930000|2020-11-24 15:15:30|17213.4|17213.4|17213.8|17213.8|17213.8|17213.8|17213.4|17213.4|0
1606230940000|2020-11-24 15:15:40|17216.63|17216.63|17216.63|17216.63|17219.45|17219.45|17216.63|17216.63|0
1606230950000|2020-11-24 15:15:50|17213.8|17213.8|17213.8|17213.8|17213.8|17213.8|17213.8|17213.8|0
1606230970000|2020-11-24 15:16:10|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|0
1606230980000|2020-11-24 15:16:20|17211.69|17211.69|17211.69|17211.69|17211.69|17211.69|17211.69|17211.69|0
1606231000000|2020-11-24 15:16:40|17211.95|17211.95|17211.43|17211.43|17211.95|17211.95|17211.43|17211.43|0
1606231010000|2020-11-24 15:16:50|17210.72|17210.72|17209.28|17209.28|17210.72|17210.72|17209.28|17209.28|0
1606231020000|2020-11-24 15:17:00|17214.93|17214.93|17214.93|17214.93|17214.93|17214.93|17214.93|17214.93|0
1606231030000|2020-11-24 15:17:10|17212.11|17212.11|17210.96|17210.96|17212.11|17212.11|17210.96|17210.96|0
1606231040000|2020-11-24 15:17:20|17210.7|17210.7|17213.41|17213.41|17213.41|17213.41|17210.59|17210.59|0
1606231050000|2020-11-24 15:17:30|17214.12|17214.12|17216.57|17216.57|17216.57|17216.57|17214.12|17214.12|0
1606231060000|2020-11-24 15:17:40|17216.3|17216.3|17217.72|17217.72|17217.72|17217.72|17216.3|17216.3|0
1606231070000|2020-11-24 15:17:50|17219.15|17219.15|17219.48|17219.48|17219.48|17219.48|17219.15|17219.15|0
1606231080000|2020-11-24 15:18:00|17220.19|17220.19|17217.83|17217.83|17220.19|17220.19|17217.83|17217.83|0
1606231100000|2020-11-24 15:18:20|17215|17215|17216.66|17216.66|17219.94|17219.94|17214.29|17214.29|0
1606231140000|2020-11-24 15:19:00|17217.12|17217.12|17217.93|17217.93|17217.93|17217.93|17217.12|17217.12|0
1606231150000|2020-11-24 15:19:10|17217.68|17217.68|17217.68|17217.68|17226.15|17226.15|17217.68|17217.68|0
1606231160000|2020-11-24 15:19:20|17217.23|17217.23|17225.24|17225.24|17225.7|17225.7|17217.23|17217.23|0
1606231170000|2020-11-24 15:19:30|17224.53|17224.53|17224.27|17224.27|17224.53|17224.53|17224.27|17224.27|0
1606231180000|2020-11-24 15:19:40|17224.73|17224.73|17224.02|17224.02|17224.73|17224.73|17224.02|17224.02|0
1606231190000|2020-11-24 15:19:50|17223.31|17223.31|17222.07|17222.07|17223.31|17223.31|17222.07|17222.07|0
1606231200000|2020-11-24 15:20:00|17219.24|17219.24|17216.42|17216.42|17219.24|17219.24|17216.42|17216.42|0
1606231210000|2020-11-24 15:20:10|17216.82|17216.82|17217.23|17217.23|17217.23|17217.23|17216.82|17216.82|0
1606231220000|2020-11-24 15:20:20|17217.94|17217.94|17215.11|17215.11|17217.94|17217.94|17215.11|17215.11|0
1606231230000|2020-11-24 15:20:30|17217.94|17217.94|17216.54|17216.54|17217.94|17217.94|17216.01|17216.01|0
1606231240000|2020-11-24 15:20:40|17213.71|17213.71|17217.94|17217.94|17217.94|17217.94|17213.71|17213.71|0
1606231250000|2020-11-24 15:20:50|17215.12|17215.12|17215.56|17215.56|17215.56|17215.56|17212.29|17212.29|0
1606231280000|2020-11-24 15:21:20|17218.39|17218.39|17224.75|17224.75|17224.75|17224.75|17215.56|17215.56|0
1606231290000|2020-11-24 15:21:30|17224.47|17224.47|17227.3|17227.3|17227.3|17227.3|17224.47|17224.47|0
1606231310000|2020-11-24 15:21:50|17230.12|17230.12|17224.47|17224.47|17230.12|17230.12|17224.47|17224.47|0
1606231320000|2020-11-24 15:22:00|17224.97|17224.97|17224.63|17224.63|17224.97|17224.97|17224.63|17224.63|0
1606231330000|2020-11-24 15:22:10|17224.23|17224.23|17227.28|17227.28|17227.28|17227.28|17224.23|17224.23|0
1606231340000|2020-11-24 15:22:20|17225.86|17225.86|17224.91|17224.91|17225.86|17225.86|17224.91|17224.91|0
1606231350000|2020-11-24 15:22:30|17224.35|17224.35|17224.3|17224.3|17224.35|17224.35|17224.08|17224.08|0
1606231370000|2020-11-24 15:22:50|17223.75|17223.75|17223.47|17223.47|17223.75|17223.75|17223.47|17223.47|0
1606231380000|2020-11-24 15:23:00|17223.22|17223.22|17220.3|17220.3|17223.22|17223.22|17218.45|17218.45|0
1606231390000|2020-11-24 15:23:10|17219.85|17219.85|17228.93|17228.93|17232.01|17232.01|17219.85|17219.85|0
1606231400000|2020-11-24 15:23:20|17228.65|17228.65|17228.52|17228.52|17228.65|17228.65|17228.25|17228.25|0
1606231410000|2020-11-24 15:23:30|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|0
1606231420000|2020-11-24 15:23:40|17234.17|17234.17|17233.48|17233.48|17234.88|17234.88|17232.06|17232.06|0
1606231430000|2020-11-24 15:23:50|17234.16|17234.16|17234.16|17234.16|17234.16|17234.16|17234.16|17234.16|0
1606231440000|2020-11-24 15:24:00|17234.71|17234.71|17237.97|17237.97|17237.97|17237.97|17234.71|17234.71|0
1606231450000|2020-11-24 15:24:10|17235.15|17235.15|17235.15|17235.15|17235.15|17235.15|17235.15|17235.15|0
1606231460000|2020-11-24 15:24:20|17237.97|17237.97|17237.97|17237.97|17237.97|17237.97|17237.97|17237.97|0
1606231470000|2020-11-24 15:24:30|17237.57|17237.57|17233.91|17233.91|17237.97|17237.97|17233.91|17233.91|0
1606231480000|2020-11-24 15:24:40|17236.74|17236.74|17236.46|17236.46|17236.74|17236.74|17236.46|17236.46|0
1606231490000|2020-11-24 15:24:50|17236.2|17236.2|17236.2|17236.2|17236.2|17236.2|17236.2|17236.2|0
1606231500000|2020-11-24 15:25:00|17236.48|17236.48|17236.74|17236.74|17236.74|17236.74|17236.48|17236.48|0
1606231510000|2020-11-24 15:25:10|17233.91|17233.91|17234.19|17234.19|17234.19|17234.19|17233.91|17233.91|0
1606231520000|2020-11-24 15:25:20|17234.6|17234.6|17234.6|17234.6|17234.6|17234.6|17234.6|17234.6|0
1606231530000|2020-11-24 15:25:30|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|0
1606231540000|2020-11-24 15:25:40|17234.45|17234.45|17229.29|17229.29|17235.17|17235.17|17226.24|17226.24|0
1606231550000|2020-11-24 15:25:50|17231.53|17231.53|17232.16|17232.16|17232.6|17232.6|17231.45|17231.45|0
1606231560000|2020-11-24 15:26:00|17232.87|17232.87|17233.37|17233.37|17233.83|17233.83|17232.87|17232.87|0
1606231570000|2020-11-24 15:26:10|17233.1|17233.1|17233.1|17233.1|17233.1|17233.1|17233.1|17233.1|0
1606231590000|2020-11-24 15:26:30|17232.39|17232.39|17235.72|17235.72|17235.72|17235.72|17231.68|17231.68|0
1606231600000|2020-11-24 15:26:40|17238.54|17238.54|17238.54|17238.54|17238.54|17238.54|17238.54|17238.54|0
1606231610000|2020-11-24 15:26:50|17235.72|17235.72|17233.17|17233.17|17235.72|17235.72|17232.89|17232.89|0
1606231640000|2020-11-24 15:27:20|17232.36|17232.36|17231.24|17231.24|17232.36|17232.36|17231.24|17231.24|0
1606231650000|2020-11-24 15:27:30|17230.53|17230.53|17230.53|17230.53|17230.53|17230.53|17230.53|17230.53|0
1606231660000|2020-11-24 15:27:40|17227.71|17227.71|17227.71|17227.71|17227.71|17227.71|17227.71|17227.71|0
1606231680000|2020-11-24 15:28:00|17228.42|17228.42|17228.69|17228.69|17228.69|17228.69|17228.42|17228.42|0
1606231690000|2020-11-24 15:28:10|17229.22|17229.22|17226.13|17226.13|17229.22|17229.22|17226.13|17226.13|0
1606231700000|2020-11-24 15:28:20|17225.42|17225.42|17225.42|17225.42|17225.42|17225.42|17225.42|17225.42|0
1606231720000|2020-11-24 15:28:40|17225.14|17225.14|17224.9|17224.9|17225.14|17225.14|17224.9|17224.9|0
1606231730000|2020-11-24 15:28:50|17222.07|17222.07|17222.07|17222.07|17222.07|17222.07|17222.07|17222.07|0
1606231740000|2020-11-24 15:29:00|17222.78|17222.78|17224.3|17224.3|17224.3|17224.3|17222.78|17222.78|0
1606231750000|2020-11-24 15:29:10|17221.48|17221.48|17221.74|17221.74|17221.74|17221.74|17221.48|17221.48|0
1606231760000|2020-11-24 15:29:20|17221.28|17221.28|17221.28|17221.28|17221.28|17221.28|17221.28|17221.28|0
1606231770000|2020-11-24 15:29:30|17221.74|17221.74|17221.48|17221.48|17221.74|17221.74|17221.48|17221.48|0
1606231780000|2020-11-24 15:29:40|17224.3|17224.3|17229.24|17229.24|17229.95|17229.95|17224.3|17224.3|0
1606231790000|2020-11-24 15:29:50|17228.99|17228.99|17231.81|17231.81|17231.81|17231.81|17228.99|17228.99|0
1606231800000|2020-11-24 15:30:00|17231.1|17231.1|17230.7|17230.7|17231.1|17231.1|17230.7|17230.7|0
1606231810000|2020-11-24 15:30:10|17227.87|17227.87|17230.7|17230.7|17230.7|17230.7|17227.87|17227.87|0
1606231820000|2020-11-24 15:30:20|17231.41|17231.41|17231.41|17231.41|17231.41|17231.41|17231.41|17231.41|0
1606231830000|2020-11-24 15:30:30|17230.95|17230.95|17230.95|17230.95|17230.95|17230.95|17230.95|17230.95|0
1606231840000|2020-11-24 15:30:40|17230.68|17230.68|17230.27|17230.27|17230.68|17230.68|17229.87|17229.87|0
1606231850000|2020-11-24 15:30:50|17230.01|17230.01|17224.66|17224.66|17230.01|17230.01|17224.66|17224.66|0
1606231860000|2020-11-24 15:31:00|17223.95|17223.95|17223.16|17223.16|17223.95|17223.95|17223.16|17223.16|0
1606231870000|2020-11-24 15:31:10|17222.61|17222.61|17222.5|17222.5|17222.61|17222.61|17222.5|17222.5|0
1606231880000|2020-11-24 15:31:20|17221.78|17221.78|17221.78|17221.78|17221.78|17221.78|17221.78|17221.78|0
1606231890000|2020-11-24 15:31:30|17224.61|17224.61|17224.86|17224.86|17224.86|17224.86|17224.15|17224.15|0
1606231900000|2020-11-24 15:31:40|17222.03|17222.03|17222.03|17222.03|17222.03|17222.03|17222.03|17222.03|0
1606231910000|2020-11-24 15:31:50|17221.77|17221.77|17221.77|17221.77|17221.77|17221.77|17221.77|17221.77|0
1606231920000|2020-11-24 15:32:00|17221.51|17221.51|17221.51|17221.51|17221.51|17221.51|17221.51|17221.51|0
1606231930000|2020-11-24 15:32:10|17221.25|17221.25|17221.25|17221.25|17221.25|17221.25|17221.25|17221.25|0
1606231940000|2020-11-24 15:32:20|17220.99|17220.99|17220.99|17220.99|17220.99|17220.99|17220.99|17220.99|0
1606231950000|2020-11-24 15:32:30|17221.39|17221.39|17221.85|17221.85|17221.85|17221.85|17221.39|17221.39|0
1606231960000|2020-11-24 15:32:40|17221.4|17221.4|17215.07|17215.07|17221.4|17221.4|17215.07|17215.07|0
1606231970000|2020-11-24 15:32:50|17215.59|17215.59|17215.59|17215.59|17215.59|17215.59|17215.59|17215.59|0
1606231980000|2020-11-24 15:33:00|17214.87|17214.87|17214.62|17214.62|17214.87|17214.87|17214.62|17214.62|0
1606231990000|2020-11-24 15:33:10|17217.44|17217.44|17216.34|17216.34|17217.44|17217.44|17216.34|17216.34|0
1606232000000|2020-11-24 15:33:20|17215.93|17215.93|17216.2|17216.2|17216.47|17216.47|17215.93|17215.93|0
1606232010000|2020-11-24 15:33:30|17215.49|17215.49|17215.03|17215.03|17215.49|17215.49|17215.03|17215.03|0
1606232020000|2020-11-24 15:33:40|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|0
1606232030000|2020-11-24 15:33:50|17212.66|17212.66|17209.84|17209.84|17212.66|17212.66|17209.84|17209.84|0
1606232040000|2020-11-24 15:34:00|17210.11|17210.11|17210.11|17210.11|17210.11|17210.11|17210.11|17210.11|0
1606232060000|2020-11-24 15:34:20|17209.71|17209.71|17209.71|17209.71|17209.71|17209.71|17209.71|17209.71|0
1606232070000|2020-11-24 15:34:30|17210.11|17210.11|17210.52|17210.52|17210.52|17210.52|17210.11|17210.11|0
1606232100000|2020-11-24 15:35:00|17209.73|17209.73|17208.48|17208.48|17209.99|17209.99|17207.17|17207.17|0
1606232110000|2020-11-24 15:35:10|17208.22|17208.22|17208.48|17208.48|17208.48|17208.48|17208.22|17208.22|0
1606232120000|2020-11-24 15:35:20|17208.21|17208.21|17207.69|17207.69|17208.21|17208.21|17207.69|17207.69|0
1606232140000|2020-11-24 15:35:40|17207.94|17207.94|17207.94|17207.94|17207.94|17207.94|17207.94|17207.94|0
1606232160000|2020-11-24 15:36:00|17208.17|17208.17|17211.26|17211.26|17211.52|17211.52|17208.17|17208.17|0
1606232170000|2020-11-24 15:36:10|17211.48|17211.48|17205.94|17205.94|17211.48|17211.48|17205.83|17205.83|0
1606232180000|2020-11-24 15:36:20|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|0
1606232190000|2020-11-24 15:36:30|17208.05|17208.05|17205.23|17205.23|17208.05|17208.05|17202.4|17202.4|0
1606232200000|2020-11-24 15:36:40|17208.05|17208.05|17210.88|17210.88|17210.88|17210.88|17208.05|17208.05|0
1606232210000|2020-11-24 15:36:50|17211.14|17211.14|17217.06|17217.06|17217.06|17217.06|17211.14|17211.14|0
1606232220000|2020-11-24 15:37:00|17216.66|17216.66|17216.66|17216.66|17216.66|17216.66|17216.66|17216.66|0
1606232230000|2020-11-24 15:37:10|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1606232240000|2020-11-24 15:37:20|17216.94|17216.94|17217.65|17217.65|17217.65|17217.65|17216.94|17216.94|0
1606232250000|2020-11-24 15:37:30|17217.37|17217.37|17214.99|17214.99|17217.37|17217.37|17214.99|17214.99|0
1606232260000|2020-11-24 15:37:40|17215.7|17215.7|17213.73|17213.73|17216.56|17216.56|17213.73|17213.73|0
1606232280000|2020-11-24 15:38:00|17213.99|17213.99|17214.7|17214.7|17214.7|17214.7|17213.99|17213.99|0
1606232290000|2020-11-24 15:38:10|17214.95|17214.95|17214.95|17214.95|17214.95|17214.95|17214.95|17214.95|0
1606232300000|2020-11-24 15:38:20|17215.35|17215.35|17215.35|17215.35|17215.35|17215.35|17215.35|17215.35|0
1606232310000|2020-11-24 15:38:30|17215.76|17215.76|17216.02|17216.02|17216.02|17216.02|17215.76|17215.76|0
1606232320000|2020-11-24 15:38:40|17215.77|17215.77|17215.51|17215.51|17215.77|17215.77|17215.51|17215.51|0
1606232340000|2020-11-24 15:39:00|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|0
1606232350000|2020-11-24 15:39:10|17217.53|17217.53|17212.59|17212.59|17217.53|17217.53|17211.88|17211.88|0
1606232370000|2020-11-24 15:39:30|17211.88|17211.88|17211.6|17211.6|17211.88|17211.88|17211.6|17211.6|0
1606232380000|2020-11-24 15:39:40|17208.77|17208.77|17206.55|17206.55|17209.6|17209.6|17206.55|17206.55|0
1606232390000|2020-11-24 15:39:50|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|0
1606232400000|2020-11-24 15:40:00|17203.48|17203.48|17202.67|17202.67|17203.48|17203.48|17202.67|17202.67|0
1606232410000|2020-11-24 15:40:10|17202.21|17202.21|17205.75|17205.75|17205.75|17205.75|17202.21|17202.21|0
1606232430000|2020-11-24 15:40:30|17206.2|17206.2|17207.01|17207.01|17207.47|17207.47|17206.2|17206.2|0
1606232470000|2020-11-24 15:41:10|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|0
1606232480000|2020-11-24 15:41:20|17208.1|17208.1|17208.81|17208.81|17208.81|17208.81|17208.1|17208.1|0
1606232520000|2020-11-24 15:42:00|17209.52|17209.52|17209.52|17209.52|17209.52|17209.52|17209.52|17209.52|0
1606232530000|2020-11-24 15:42:10|17210.03|17210.03|17209.78|17209.78|17210.03|17210.03|17209.78|17209.78|0
1606232550000|2020-11-24 15:42:30|17206.95|17206.95|17204.13|17204.13|17206.95|17206.95|17204.13|17204.13|0
1606232560000|2020-11-24 15:42:40|17204.94|17204.94|17204.83|17204.83|17204.94|17204.94|17204.83|17204.83|0
1606232570000|2020-11-24 15:42:50|17205.07|17205.07|17205.06|17205.06|17205.07|17205.07|17204.83|17204.83|0
1606232580000|2020-11-24 15:43:00|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|0
1606232590000|2020-11-24 15:43:10|17199.15|17199.15|17200.01|17200.01|17200.01|17200.01|17199.15|17199.15|0
1606232600000|2020-11-24 15:43:20|17198.89|17198.89|17194.44|17194.44|17198.89|17198.89|17194.44|17194.44|0
1606232610000|2020-11-24 15:43:30|17191.61|17191.61|17191.61|17191.61|17191.61|17191.61|17191.61|17191.61|0
1606232630000|2020-11-24 15:43:50|17192.32|17192.32|17193.49|17193.49|17193.49|17193.49|17192.32|17192.32|0
1606232640000|2020-11-24 15:44:00|17190.66|17190.66|17193.49|17193.49|17193.49|17193.49|17190.66|17190.66|0
1606232650000|2020-11-24 15:44:10|17194.48|17194.48|17194.48|17194.48|17194.48|17194.48|17194.48|17194.48|0
1606232660000|2020-11-24 15:44:20|17195.29|17195.29|17201.34|17201.34|17201.34|17201.34|17195.29|17195.29|0
1606232680000|2020-11-24 15:44:40|17204.17|17204.17|17204.44|17204.44|17204.44|17204.44|17204.17|17204.17|0
1606232690000|2020-11-24 15:44:50|17205.15|17205.15|17205.64|17205.64|17205.64|17205.64|17205.15|17205.15|0
1606232700000|2020-11-24 15:45:00|17206.1|17206.1|17206.1|17206.1|17206.1|17206.1|17206.1|17206.1|0
1606232710000|2020-11-24 15:45:10|17205.54|17205.54|17208.65|17208.65|17211.47|17211.47|17205.54|17205.54|0
1606232720000|2020-11-24 15:45:20|17208.24|17208.24|17208.24|17208.24|17208.24|17208.24|17208.24|17208.24|0
1606232730000|2020-11-24 15:45:30|17207.98|17207.98|17207.98|17207.98|17207.98|17207.98|17207.98|17207.98|0
1606232740000|2020-11-24 15:45:40|17210.81|17210.81|17210.28|17210.28|17210.81|17210.81|17210.28|17210.28|0
1606232750000|2020-11-24 15:45:50|17213.11|17213.11|17213.11|17213.11|17213.11|17213.11|17213.11|17213.11|0
1606232760000|2020-11-24 15:46:00|17215.93|17215.93|17215.93|17215.93|17215.93|17215.93|17215.93|17215.93|0
1606232770000|2020-11-24 15:46:10|17218.76|17218.76|17218.76|17218.76|17218.76|17218.76|17218.76|17218.76|0
1606232780000|2020-11-24 15:46:20|17215.93|17215.93|17211.69|17211.69|17215.93|17215.93|17211.69|17211.69|0
1606232790000|2020-11-24 15:46:30|17212.4|17212.4|17212.4|17212.4|17212.4|17212.4|17212.4|17212.4|0
1606232800000|2020-11-24 15:46:40|17215.22|17215.22|17215.22|17215.22|17215.22|17215.22|17215.22|17215.22|0
1606232810000|2020-11-24 15:46:50|17218.05|17218.05|17216.13|17216.13|17218.5|17218.5|17215.68|17215.68|0
1606232820000|2020-11-24 15:47:00|17215.9|17215.9|17215.9|17215.9|17215.9|17215.9|17215.9|17215.9|0
1606232830000|2020-11-24 15:47:10|17216.35|17216.35|17216.81|17216.81|17216.81|17216.81|17216.35|17216.35|0
1606232860000|2020-11-24 15:47:40|17213.99|17213.99|17205.51|17205.51|17213.99|17213.99|17205.51|17205.51|0
1606232870000|2020-11-24 15:47:50|17204.8|17204.8|17203.38|17203.38|17204.8|17204.8|17203.38|17203.38|0
1606232880000|2020-11-24 15:48:00|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1606232890000|2020-11-24 15:48:10|17206.66|17206.66|17203.83|17203.83|17206.66|17206.66|17203.83|17203.83|0
1606232900000|2020-11-24 15:48:20|17201.01|17201.01|17201.26|17201.26|17201.26|17201.26|17201.01|17201.01|0
1606232910000|2020-11-24 15:48:30|17203.29|17203.29|17205.71|17205.71|17206.11|17206.11|17203.29|17203.29|0
1606232920000|2020-11-24 15:48:40|17205.82|17205.82|17209.16|17209.16|17209.16|17209.16|17205.82|17205.82|0
1606232930000|2020-11-24 15:48:50|17206.33|17206.33|17206.33|17206.33|17206.33|17206.33|17206.08|17206.08|0
1606232940000|2020-11-24 15:49:00|17207.24|17207.24|17207.24|17207.24|17207.24|17207.24|17207.24|17207.24|0
1606232950000|2020-11-24 15:49:10|17208.34|17208.34|17208.34|17208.34|17208.34|17208.34|17208.34|17208.34|0
1606232960000|2020-11-24 15:49:20|17208.07|17208.07|17207.79|17207.79|17208.07|17208.07|17207.79|17207.79|0
1606232970000|2020-11-24 15:49:30|17208.5|17208.5|17208.5|17208.5|17208.5|17208.5|17208.5|17208.5|0
1606232990000|2020-11-24 15:49:50|17208.91|17208.91|17209.31|17209.31|17209.31|17209.31|17208.91|17208.91|0
1606233000000|2020-11-24 15:50:00|17209.57|17209.57|17209.31|17209.31|17209.57|17209.57|17209.31|17209.31|0
1606233030000|2020-11-24 15:50:30|17212.14|17212.14|17214.96|17214.96|17214.96|17214.96|17212.14|17212.14|0
1606233040000|2020-11-24 15:50:40|17215.19|17215.19|17216.58|17216.58|17216.58|17216.58|17213.04|17213.04|0
1606233060000|2020-11-24 15:51:00|17215.16|17215.16|17217.31|17217.31|17217.53|17217.53|17214.7|17214.7|0
1606233070000|2020-11-24 15:51:10|17220.13|17220.13|17222.96|17222.96|17222.96|17222.96|17220.13|17220.13|0
1606233080000|2020-11-24 15:51:20|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|0
1606233090000|2020-11-24 15:51:30|17219.42|17219.42|17219.01|17219.01|17219.42|17219.42|17219.01|17219.01|0
1606233100000|2020-11-24 15:51:40|17227.49|17227.49|17232.88|17232.88|17233.14|17233.14|17227.49|17227.49|0
1606233110000|2020-11-24 15:51:50|17230.05|17230.05|17227.63|17227.63|17230.05|17230.05|17227.23|17227.23|0
1606233120000|2020-11-24 15:52:00|17230.46|17230.46|17229.92|17229.92|17230.46|17230.46|17229.92|17229.92|0
1606233130000|2020-11-24 15:52:10|17227.1|17227.1|17224.13|17224.13|17227.36|17227.36|17224.13|17224.13|0
1606233140000|2020-11-24 15:52:20|17221.3|17221.3|17218.2|17218.2|17221.3|17221.3|17218.2|17218.2|0
1606233160000|2020-11-24 15:52:40|17218.48|17218.48|17216.22|17216.22|17218.48|17218.48|17216.22|17216.22|0
1606233170000|2020-11-24 15:52:50|17215.53|17215.53|17215.28|17215.28|17215.53|17215.53|17215.28|17215.28|0
1606233180000|2020-11-24 15:53:00|17214.83|17214.83|17208.47|17208.47|17214.83|17214.83|17208.47|17208.47|0
1606233190000|2020-11-24 15:53:10|17208.21|17208.21|17210.33|17210.33|17211.03|17211.03|17208.21|17208.21|0
1606233200000|2020-11-24 15:53:20|17210.73|17210.73|17210.73|17210.73|17210.73|17210.73|17210.73|17210.73|0
1606233220000|2020-11-24 15:53:40|17210.99|17210.99|17214.24|17214.24|17214.24|17214.24|17210.99|17210.99|0
1606233230000|2020-11-24 15:53:50|17208.59|17208.59|17211.41|17211.41|17211.41|17211.41|17208.59|17208.59|0
1606233240000|2020-11-24 15:54:00|17208.59|17208.59|17215.43|17215.43|17215.43|17215.43|17208.59|17208.59|0
1606233250000|2020-11-24 15:54:10|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|0
1606233260000|2020-11-24 15:54:20|17216.34|17216.34|17219.13|17219.13|17219.13|17219.13|17216.34|17216.34|0
1606233270000|2020-11-24 15:54:30|17219.58|17219.58|17217.34|17217.34|17220.57|17220.57|17217.34|17217.34|0
1606233280000|2020-11-24 15:54:40|17217.56|17217.56|17217.56|17217.56|17217.56|17217.56|17217.56|17217.56|0
1606233290000|2020-11-24 15:54:50|17217.79|17217.79|17217.79|17217.79|17217.79|17217.79|17217.79|17217.79|0
1606233300000|2020-11-24 15:55:00|17214.96|17214.96|17216.89|17216.89|17216.89|17216.89|17214.96|17214.96|0
1606233310000|2020-11-24 15:55:10|17217.17|17217.17|17217.17|17217.17|17217.17|17217.17|17217.17|17217.17|0
1606233320000|2020-11-24 15:55:20|17218.62|17218.62|17219.98|17219.98|17220.69|17220.69|17218.62|17218.62|0
1606233330000|2020-11-24 15:55:30|17220.2|17220.2|17220.2|17220.2|17220.2|17220.2|17220.2|17220.2|0
1606233360000|2020-11-24 15:56:00|17219.49|17219.49|17219.49|17219.49|17219.49|17219.49|17219.49|17219.49|0
1606233370000|2020-11-24 15:56:10|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|0
1606233390000|2020-11-24 15:56:30|17219.63|17219.63|17220.54|17220.54|17220.54|17220.54|17219.63|17219.63|0
1606233410000|2020-11-24 15:56:50|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|0
1606233430000|2020-11-24 15:57:10|17221.08|17221.08|17223.9|17223.9|17223.9|17223.9|17218.25|17218.25|0
1606233450000|2020-11-24 15:57:30|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|0
1606233470000|2020-11-24 15:57:50|17222.74|17222.74|17222.74|17222.74|17222.74|17222.74|17222.74|17222.74|0
1606233480000|2020-11-24 15:58:00|17222.28|17222.28|17221.33|17221.33|17222.69|17222.69|17221.33|17221.33|0
1606233490000|2020-11-24 15:58:10|17220.62|17220.62|17226.67|17226.67|17226.67|17226.67|17220.62|17220.62|0
1606233500000|2020-11-24 15:58:20|17226.22|17226.22|17224.03|17224.03|17226.22|17226.22|17224.03|17224.03|0
1606233510000|2020-11-24 15:58:30|17223.32|17223.32|17223.92|17223.92|17224.03|17224.03|17223.32|17223.32|0
1606233530000|2020-11-24 15:58:50|17223.64|17223.64|17223.64|17223.64|17223.64|17223.64|17223.64|17223.64|0
1606233540000|2020-11-24 15:59:00|17224.09|17224.09|17224.09|17224.09|17224.09|17224.09|17224.09|17224.09|0
1606233550000|2020-11-24 15:59:10|17223.85|17223.85|17223.85|17223.85|17223.85|17223.85|17223.85|17223.85|0
1606233560000|2020-11-24 15:59:20|17223.57|17223.57|17220.24|17220.24|17223.57|17223.57|17220.24|17220.24|0
1606233570000|2020-11-24 15:59:30|17220.51|17220.51|17217.42|17217.42|17220.51|17220.51|17217.42|17217.42|0
1606233580000|2020-11-24 15:59:40|17220.24|17220.24|17222.81|17222.81|17223.52|17223.52|17220.24|17220.24|0
1606233590000|2020-11-24 15:59:50|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|0
1606233600000|2020-11-24 16:00:00|17223.12|17223.12|17221.95|17221.95|17223.12|17223.12|17221.95|17221.95|0
1606233610000|2020-11-24 16:00:10|17222.36|17222.36|17217.96|17217.96|17222.36|17222.36|17217.96|17217.96|0
1606233620000|2020-11-24 16:00:20|17217.51|17217.51|17217.51|17217.51|17217.51|17217.51|17217.51|17217.51|0
1606233630000|2020-11-24 16:00:30|17214.68|17214.68|17211.86|17211.86|17214.68|17214.68|17211.86|17211.86|0
1606233640000|2020-11-24 16:00:40|17211.4|17211.4|17217.05|17217.05|17217.05|17217.05|17211.4|17211.4|0
1606233650000|2020-11-24 16:00:50|17216.59|17216.59|17217.05|17217.05|17217.05|17217.05|17216.59|17216.59|0
1606233660000|2020-11-24 16:01:00|17214.22|17214.22|17211.29|17211.29|17214.22|17214.22|17211.29|17211.29|0
1606233680000|2020-11-24 16:01:20|17212|17212|17212|17212|17212|17212|17212|17212|0
1606233690000|2020-11-24 16:01:30|17212.45|17212.45|17212.45|17212.45|17212.45|17212.45|17212.45|17212.45|0
1606233700000|2020-11-24 16:01:40|17211.74|17211.74|17211.51|17211.51|17211.74|17211.74|17211.51|17211.51|0
1606233710000|2020-11-24 16:01:50|17208.68|17208.68|17203.49|17203.49|17208.68|17208.68|17203.03|17203.03|0
1606233720000|2020-11-24 16:02:00|17203.76|17203.76|17208.23|17208.23|17208.23|17208.23|17203.76|17203.76|0
1606233730000|2020-11-24 16:02:10|17208.69|17208.69|17205.86|17205.86|17208.69|17208.69|17205.86|17205.86|0
1606233740000|2020-11-24 16:02:20|17205.59|17205.59|17205.59|17205.59|17205.59|17205.59|17205.59|17205.59|0
1606233750000|2020-11-24 16:02:30|17205.85|17205.85|17206.07|17206.07|17206.07|17206.07|17205.85|17205.85|0
1606233760000|2020-11-24 16:02:40|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|0
1606233780000|2020-11-24 16:03:00|17206.07|17206.07|17208.11|17208.11|17208.11|17208.11|17206.07|17206.07|0
1606233790000|2020-11-24 16:03:10|17208.37|17208.37|17208.37|17208.37|17208.37|17208.37|17208.37|17208.37|0
1606233810000|2020-11-24 16:03:30|17208.14|17208.14|17208.14|17208.14|17208.14|17208.14|17208.14|17208.14|0
1606233820000|2020-11-24 16:03:40|17207.89|17207.89|17207.89|17207.89|17207.89|17207.89|17207.63|17207.63|0
1606233830000|2020-11-24 16:03:50|17208.34|17208.34|17208.34|17208.34|17208.34|17208.34|17208.34|17208.34|0
1606233840000|2020-11-24 16:04:00|17208.74|17208.74|17210.43|17210.43|17210.43|17210.43|17208.74|17208.74|0
1606233850000|2020-11-24 16:04:10|17207.6|17207.6|17205.18|17205.18|17208.01|17208.01|17205.18|17205.18|0
1606233860000|2020-11-24 16:04:20|17204.78|17204.78|17204.5|17204.5|17205.05|17205.05|17203.79|17203.79|0
1606233870000|2020-11-24 16:04:30|17204.05|17204.05|17203.38|17203.38|17204.05|17204.05|17203.38|17203.38|0
1606233880000|2020-11-24 16:04:40|17201.96|17201.96|17199.99|17199.99|17201.96|17201.96|17199.99|17199.99|0
1606233890000|2020-11-24 16:04:50|17199.27|17199.27|17198.87|17198.87|17199.27|17199.27|17198.16|17198.16|0
1606233900000|2020-11-24 16:05:00|17199.58|17199.58|17200.08|17200.08|17200.54|17200.54|17199.58|17199.58|0
1606233910000|2020-11-24 16:05:10|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|0
1606233920000|2020-11-24 16:05:20|17202.65|17202.65|17199.83|17199.83|17202.65|17202.65|17199.83|17199.83|0
1606233930000|2020-11-24 16:05:30|17200.23|17200.23|17197.41|17197.41|17203.06|17203.06|17197.41|17197.41|0
1606233940000|2020-11-24 16:05:40|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|0
1606233970000|2020-11-24 16:06:10|17199.78|17199.78|17205.43|17205.43|17205.43|17205.43|17199.78|17199.78|0
1606233980000|2020-11-24 16:06:20|17205.21|17205.21|17216.91|17216.91|17216.91|17216.91|17205.21|17205.21|0
1606233990000|2020-11-24 16:06:30|17216.51|17216.51|17213.86|17213.86|17216.96|17216.96|17213.86|17213.86|0
1606234000000|2020-11-24 16:06:40|17216.69|17216.69|17216.69|17216.69|17216.69|17216.69|17216.69|17216.69|0
1606234010000|2020-11-24 16:06:50|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17216.69|17216.69|0
1606234020000|2020-11-24 16:07:00|17216.69|17216.69|17215.96|17215.96|17216.69|17216.69|17215.96|17215.96|0
1606234030000|2020-11-24 16:07:10|17215.69|17215.69|17212.38|17212.38|17215.69|17215.69|17212.38|17212.38|0
1606234040000|2020-11-24 16:07:20|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|0
1606234060000|2020-11-24 16:07:40|17215.66|17215.66|17216.92|17216.92|17216.92|17216.92|17215.66|17215.66|0
1606234070000|2020-11-24 16:07:50|17217.32|17217.32|17217.32|17217.32|17217.32|17217.32|17217.32|17217.32|0
1606234080000|2020-11-24 16:08:00|17217.6|17217.6|17217.71|17217.71|17217.71|17217.71|17217.6|17217.6|0
1606234090000|2020-11-24 16:08:10|17217.97|17217.97|17217.57|17217.57|17217.97|17217.97|17217.57|17217.57|0
1606234100000|2020-11-24 16:08:20|17217.84|17217.84|17217.84|17217.84|17217.84|17217.84|17217.84|17217.84|0
1606234110000|2020-11-24 16:08:30|17215.71|17215.71|17215|17215|17215.71|17215.71|17215|17215|0
1606234120000|2020-11-24 16:08:40|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|0
1606234130000|2020-11-24 16:08:50|17214.79|17214.79|17214.79|17214.79|17214.79|17214.79|17214.79|17214.79|0
1606234140000|2020-11-24 16:09:00|17215.2|17215.2|17208.25|17208.25|17215.2|17215.2|17208.25|17208.25|0
1606234150000|2020-11-24 16:09:10|17208.96|17208.96|17208.96|17208.96|17208.96|17208.96|17208.96|17208.96|0
1606234160000|2020-11-24 16:09:20|17208.68|17208.68|17208.68|17208.68|17208.68|17208.68|17208.68|17208.68|0
1606234170000|2020-11-24 16:09:30|17207.97|17207.97|17207.97|17207.97|17207.97|17207.97|17207.97|17207.97|0
1606234180000|2020-11-24 16:09:40|17207.69|17207.69|17208.25|17208.25|17208.25|17208.25|17207.69|17207.69|0
1606234190000|2020-11-24 16:09:50|17208.49|17208.49|17205.42|17205.42|17208.49|17208.49|17205.42|17205.42|0
1606234200000|2020-11-24 16:10:00|17205.88|17205.88|17203.57|17203.57|17206.4|17206.4|17203.57|17203.57|0
1606234220000|2020-11-24 16:10:20|17203.82|17203.82|17206.21|17206.21|17206.21|17206.21|17203.82|17203.82|0
1606234230000|2020-11-24 16:10:30|17205.81|17205.81|17205.66|17205.66|17206.06|17206.06|17205.66|17205.66|0
1606234240000|2020-11-24 16:10:40|17202.83|17202.83|17206.44|17206.44|17206.44|17206.44|17202.83|17202.83|0
1606234250000|2020-11-24 16:10:50|17206.85|17206.85|17207.75|17207.75|17207.75|17207.75|17204.47|17204.47|0
1606234260000|2020-11-24 16:11:00|17208.46|17208.46|17205.87|17205.87|17208.69|17208.69|17205.87|17205.87|0
1606234270000|2020-11-24 16:11:10|17206.58|17206.58|17212.23|17212.23|17212.23|17212.23|17206.58|17206.58|0
1606234280000|2020-11-24 16:11:20|17213.01|17213.01|17213.72|17213.72|17213.72|17213.72|17213.01|17213.01|0
1606234290000|2020-11-24 16:11:30|17210.9|17210.9|17210.64|17210.64|17210.9|17210.9|17210.38|17210.38|0
1606234300000|2020-11-24 16:11:40|17210.38|17210.38|17212.69|17212.69|17212.69|17212.69|17209.87|17209.87|0
1606234310000|2020-11-24 16:11:50|17209.87|17209.87|17209.87|17209.87|17209.87|17209.87|17207.04|17207.04|0
1606234330000|2020-11-24 16:12:10|17209.16|17209.16|17209.16|17209.16|17209.16|17209.16|17209.16|17209.16|0
1606234340000|2020-11-24 16:12:20|17208.45|17208.45|17205.17|17205.17|17208.45|17208.45|17205.17|17205.17|0
1606234350000|2020-11-24 16:12:30|17204.76|17204.76|17205.23|17205.23|17205.23|17205.23|17204.76|17204.76|0
1606234360000|2020-11-24 16:12:40|17206.06|17206.06|17207.06|17207.06|17207.06|17207.06|17206.06|17206.06|0
1606234370000|2020-11-24 16:12:50|17207.46|17207.46|17210.29|17210.29|17210.29|17210.29|17207.46|17207.46|0
1606234390000|2020-11-24 16:13:10|17210.53|17210.53|17211.34|17211.34|17211.34|17211.34|17210.53|17210.53|0
1606234400000|2020-11-24 16:13:20|17211.59|17211.59|17209.54|17209.54|17211.59|17211.59|17208.77|17208.77|0
1606234410000|2020-11-24 16:13:30|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|0
1606234420000|2020-11-24 16:13:40|17209.73|17209.73|17209.69|17209.69|17210.25|17210.25|17209.69|17209.69|0
1606234430000|2020-11-24 16:13:50|17210.4|17210.4|17210.4|17210.4|17210.4|17210.4|17210.4|17210.4|0
1606234450000|2020-11-24 16:14:10|17210.68|17210.68|17211.36|17211.36|17211.36|17211.36|17210.68|17210.68|0
1606234460000|2020-11-24 16:14:20|17211.62|17211.62|17211.62|17211.62|17211.62|17211.62|17211.62|17211.62|0
1606234470000|2020-11-24 16:14:30|17212.08|17212.08|17212.08|17212.08|17212.08|17212.08|17209.25|17209.25|0
1606234480000|2020-11-24 16:14:40|17212.63|17212.63|17210.26|17210.26|17213.08|17213.08|17207.43|17207.43|0
1606234490000|2020-11-24 16:14:50|17210.97|17210.97|17207.88|17207.88|17211.37|17211.37|17207.88|17207.88|0
1606234500000|2020-11-24 16:15:00|17205.06|17205.06|17207.57|17207.57|17207.57|17207.57|17204.29|17204.29|0
1606234510000|2020-11-24 16:15:10|17204.75|17204.75|17204.75|17204.75|17204.75|17204.75|17204.75|17204.75|0
1606234520000|2020-11-24 16:15:20|17204.34|17204.34|17204.34|17204.34|17204.34|17204.34|17204.34|17204.34|0
1606234530000|2020-11-24 16:15:30|17204.8|17204.8|17205.14|17205.14|17205.14|17205.14|17204.43|17204.43|0
1606234540000|2020-11-24 16:15:40|17207.97|17207.97|17206.56|17206.56|17208.68|17208.68|17206.56|17206.56|0
1606234550000|2020-11-24 16:15:50|17206.11|17206.11|17206.11|17206.11|17206.11|17206.11|17206.11|17206.11|0
1606234560000|2020-11-24 16:16:00|17208.93|17208.93|17209.19|17209.19|17209.19|17209.19|17208.93|17208.93|0
1606234570000|2020-11-24 16:16:10|17206.36|17206.36|17206.36|17206.36|17206.36|17206.36|17206.36|17206.36|0
1606234580000|2020-11-24 16:16:20|17209.19|17209.19|17210.5|17210.5|17210.5|17210.5|17209.19|17209.19|0
1606234590000|2020-11-24 16:16:30|17210.9|17210.9|17210.5|17210.5|17210.9|17210.9|17210.5|17210.5|0
1606234600000|2020-11-24 16:16:40|17211.02|17211.02|17211.73|17211.73|17211.73|17211.73|17207.94|17207.94|0
1606234610000|2020-11-24 16:16:50|17212.19|17212.19|17211.98|17211.98|17212.19|17212.19|17211.73|17211.73|0
1606234620000|2020-11-24 16:17:00|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|0
1606234630000|2020-11-24 16:17:10|17209.39|17209.39|17209.11|17209.11|17209.39|17209.39|17209.11|17209.11|0
1606234640000|2020-11-24 16:17:20|17208.4|17208.4|17208.4|17208.4|17208.4|17208.4|17208.4|17208.4|0
1606234680000|2020-11-24 16:18:00|17207.95|17207.95|17207.49|17207.49|17207.95|17207.95|17207.49|17207.49|0
1606234690000|2020-11-24 16:18:10|17206.38|17206.38|17206.08|17206.08|17209.2|17209.2|17206.08|17206.08|0
1606234700000|2020-11-24 16:18:20|17206.79|17206.79|17203.77|17203.77|17206.79|17206.79|17203.77|17203.77|0
1606234710000|2020-11-24 16:18:30|17206.6|17206.6|17201.35|17201.35|17206.6|17206.6|17201.35|17201.35|0
1606234720000|2020-11-24 16:18:40|17198.53|17198.53|17201.35|17201.35|17201.35|17201.35|17198.53|17198.53|0
1606234730000|2020-11-24 16:18:50|17198.53|17198.53|17198.53|17198.53|17198.53|17198.53|17195.7|17195.7|0
1606234740000|2020-11-24 16:19:00|17201.35|17201.35|17202.21|17202.21|17202.21|17202.21|17201.35|17201.35|0
1606234750000|2020-11-24 16:19:10|17205.04|17205.04|17205.15|17205.15|17205.56|17205.56|17205.04|17205.04|0
1606234760000|2020-11-24 16:19:20|17204.92|17204.92|17204.77|17204.77|17205.33|17205.33|17204.32|17204.32|0
1606234770000|2020-11-24 16:19:30|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|0
1606234780000|2020-11-24 16:19:40|17205.94|17205.94|17203.11|17203.11|17205.94|17205.94|17203.11|17203.11|0
1606234790000|2020-11-24 16:19:50|17200.29|17200.29|17200.29|17200.29|17200.29|17200.29|17200.29|17200.29|0
1606234800000|2020-11-24 16:20:00|17197.46|17197.46|17203.2|17203.2|17203.65|17203.65|17197.46|17197.46|0
1606234810000|2020-11-24 16:20:10|17202.79|17202.79|17202.92|17202.92|17202.92|17202.92|17202.52|17202.52|0
1606234820000|2020-11-24 16:20:20|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|0
1606234830000|2020-11-24 16:20:30|17203.46|17203.46|17203.46|17203.46|17203.46|17203.46|17203.46|17203.46|0
1606234840000|2020-11-24 16:20:40|17203.05|17203.05|17203.05|17203.05|17203.05|17203.05|17203.05|17203.05|0
1606234850000|2020-11-24 16:20:50|17202.79|17202.79|17205.62|17205.62|17208.44|17208.44|17202.79|17202.79|0
1606234860000|2020-11-24 16:21:00|17206.33|17206.33|17207.15|17207.15|17207.15|17207.15|17206.33|17206.33|0
1606234880000|2020-11-24 16:21:20|17206.9|17206.9|17206.9|17206.9|17206.9|17206.9|17206.9|17206.9|0
1606234900000|2020-11-24 16:21:40|17206.19|17206.19|17204.77|17204.77|17208.31|17208.31|17204.77|17204.77|0
1606234910000|2020-11-24 16:21:50|17205.48|17205.48|17204.53|17204.53|17205.48|17205.48|17204.53|17204.53|0
1606234940000|2020-11-24 16:22:20|17201.7|17201.7|17201.7|17201.7|17201.7|17201.7|17201.7|17201.7|0
1606234950000|2020-11-24 16:22:30|17198.88|17198.88|17198.62|17198.62|17198.88|17198.88|17198.62|17198.62|0
1606234960000|2020-11-24 16:22:40|17200.04|17200.04|17199.33|17199.33|17200.04|17200.04|17199.33|17199.33|0
1606234970000|2020-11-24 16:22:50|17199.74|17199.74|17199.59|17199.59|17199.99|17199.99|17199.59|17199.59|0
1606234980000|2020-11-24 16:23:00|17200.4|17200.4|17200.66|17200.66|17201.11|17201.11|17200.4|17200.4|0
1606234990000|2020-11-24 16:23:10|17195.01|17195.01|17195.3|17195.3|17195.53|17195.53|17191.78|17191.78|0
1606235000000|2020-11-24 16:23:20|17195.7|17195.7|17189.85|17189.85|17195.7|17195.7|17189.85|17189.85|0
1606235010000|2020-11-24 16:23:30|17189.59|17189.59|17191.89|17191.89|17191.89|17191.89|17189.06|17189.06|0
1606235020000|2020-11-24 16:23:40|17191.61|17191.61|17192.32|17192.32|17192.32|17192.32|17191.61|17191.61|0
1606235030000|2020-11-24 16:23:50|17191.92|17191.92|17192.27|17192.27|17192.27|17192.27|17191.36|17191.36|0
1606235040000|2020-11-24 16:24:00|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17189.17|17189.17|0
1606235050000|2020-11-24 16:24:10|17192.44|17192.44|17192.44|17192.44|17195.27|17195.27|17192.44|17192.44|0
1606235070000|2020-11-24 16:24:30|17191.99|17191.99|17191.05|17191.05|17191.99|17191.99|17191.05|17191.05|0
1606235080000|2020-11-24 16:24:40|17190.8|17190.8|17190.31|17190.31|17190.8|17190.8|17190.31|17190.31|0
1606235090000|2020-11-24 16:24:50|17190.59|17190.59|17190.59|17190.59|17190.59|17190.59|17190.59|17190.59|0
1606235100000|2020-11-24 16:25:00|17190.84|17190.84|17190.13|17190.13|17190.84|17190.84|17190.13|17190.13|0
1606235110000|2020-11-24 16:25:10|17190.39|17190.39|17193.21|17193.21|17193.21|17193.21|17190.39|17190.39|0
1606235120000|2020-11-24 16:25:20|17193.62|17193.62|17194.65|17194.65|17194.65|17194.65|17193.62|17193.62|0
1606235130000|2020-11-24 16:25:30|17191.83|17191.83|17192.02|17192.02|17192.28|17192.28|17191.83|17191.83|0
1606235140000|2020-11-24 16:25:40|17191.79|17191.79|17187.52|17187.52|17191.79|17191.79|17187.52|17187.52|0
1606235150000|2020-11-24 16:25:50|17183.89|17183.89|17183.31|17183.31|17183.89|17183.89|17182.82|17182.82|0
1606235160000|2020-11-24 16:26:00|17182.91|17182.91|17188.56|17188.56|17188.56|17188.56|17182.91|17182.91|0
1606235170000|2020-11-24 16:26:10|17188.47|17188.47|17185.68|17185.68|17188.75|17188.75|17185.68|17185.68|0
1606235180000|2020-11-24 16:26:20|17184.96|17184.96|17187.27|17187.27|17187.64|17187.64|17181.59|17181.59|0
1606235190000|2020-11-24 16:26:30|17186.99|17186.99|17186.99|17186.99|17186.99|17186.99|17186.58|17186.58|0
1606235200000|2020-11-24 16:26:40|17187.25|17187.25|17187.11|17187.11|17187.25|17187.25|17184.02|17184.02|0
1606235210000|2020-11-24 16:26:50|17186.88|17186.88|17184.31|17184.31|17187.14|17187.14|17184.31|17184.31|0
1606235220000|2020-11-24 16:27:00|17187.14|17187.14|17184.04|17184.04|17187.14|17187.14|17184.04|17184.04|0
1606235230000|2020-11-24 16:27:10|17183.59|17183.59|17183.73|17183.73|17183.99|17183.99|17180.9|17180.9|0
1606235240000|2020-11-24 16:27:20|17183.18|17183.18|17183.45|17183.45|17183.45|17183.45|17183.18|17183.18|0
1606235250000|2020-11-24 16:27:30|17180.63|17180.63|17184.92|17184.92|17184.92|17184.92|17180.4|17180.4|0
1606235260000|2020-11-24 16:27:40|17185.63|17185.63|17186.62|17186.62|17186.62|17186.62|17185.63|17185.63|0
1606235270000|2020-11-24 16:27:50|17189.45|17189.45|17189.45|17189.45|17189.45|17189.45|17189.45|17189.45|0
1606235280000|2020-11-24 16:28:00|17188.99|17188.99|17188.54|17188.54|17188.99|17188.99|17188.54|17188.54|0
1606235290000|2020-11-24 16:28:10|17187.83|17187.83|17187.46|17187.46|17187.83|17187.83|17187.46|17187.46|0
1606235300000|2020-11-24 16:28:20|17187.72|17187.72|17190.14|17190.14|17190.14|17190.14|17187.31|17187.31|0
1606235310000|2020-11-24 16:28:30|17192.96|17192.96|17192.92|17192.92|17192.96|17192.96|17192|17192|0
1606235320000|2020-11-24 16:28:40|17195.74|17195.74|17200.19|17200.19|17200.19|17200.19|17195.49|17195.49|0
1606235330000|2020-11-24 16:28:50|17200.9|17200.9|17201.36|17201.36|17201.36|17201.36|17200.9|17200.9|0
1606235340000|2020-11-24 16:29:00|17195.71|17195.71|17188.99|17188.99|17197.22|17197.22|17188.99|17188.99|0
1606235350000|2020-11-24 16:29:10|17190.61|17190.61|17194.71|17194.71|17194.71|17194.71|17190.21|17190.21|0
1606235360000|2020-11-24 16:29:20|17194.43|17194.43|17194.93|17194.93|17195.34|17195.34|17193.51|17193.51|0
1606235370000|2020-11-24 16:29:30|17195.64|17195.64|17191.85|17191.85|17195.64|17195.64|17190.38|17190.38|0
1606235380000|2020-11-24 16:29:40|17192.56|17192.56|17192.41|17192.41|17196.65|17196.65|17190.45|17190.45|0
1606235390000|2020-11-24 16:29:50|17192.68|17192.68|17192.84|17192.84|17193.79|17193.79|17189.77|17189.77|0
1606292100000|2020-11-25 08:15:00|17198.27|17198.27|17211.72|17211.72|17211.72|17211.72|17198.27|17198.27|0
1606292110000|2020-11-25 08:15:10|17214.54|17214.54|17216.16|17216.16|17216.16|17216.16|17214.54|17214.54|0
1606292120000|2020-11-25 08:15:20|17218.99|17218.99|17228.27|17228.27|17229.08|17229.08|17218.99|17218.99|0
1606292130000|2020-11-25 08:15:30|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|0
1606292140000|2020-11-25 08:15:40|17227.26|17227.26|17219.31|17219.31|17227.26|17227.26|17214.92|17214.92|0
1606292150000|2020-11-25 08:15:50|17220.87|17220.87|17223.16|17223.16|17223.16|17223.16|17219.96|17219.96|0
1606292160000|2020-11-25 08:16:00|17223.4|17223.4|17214.68|17214.68|17223.4|17223.4|17214.68|17214.68|0
1606292170000|2020-11-25 08:16:10|17212.55|17212.55|17210.71|17210.71|17213.04|17213.04|17210.22|17210.22|0
1606292180000|2020-11-25 08:16:20|17213.53|17213.53|17214.86|17214.86|17215.67|17215.67|17213.53|17213.53|0
1606292190000|2020-11-25 08:16:30|17215.26|17215.26|17213.13|17213.13|17215.26|17215.26|17213.13|17213.13|0
1606292200000|2020-11-25 08:16:40|17214.55|17214.55|17212.63|17212.63|17215.46|17215.46|17212.63|17212.63|0
1606292210000|2020-11-25 08:16:50|17212.23|17212.23|17205.41|17205.41|17212.23|17212.23|17205.41|17205.41|0
1606292220000|2020-11-25 08:17:00|17205|17205|17195.17|17195.17|17205|17205|17195.17|17195.17|0
1606292230000|2020-11-25 08:17:10|17194.17|17194.17|17203.43|17203.43|17203.43|17203.43|17194.17|17194.17|0
1606292240000|2020-11-25 08:17:20|17202.45|17202.45|17210.63|17210.63|17210.63|17210.63|17202.45|17202.45|0
1606292250000|2020-11-25 08:17:30|17213.45|17213.45|17224.51|17224.51|17224.51|17224.51|17212.7|17212.7|0
1606292260000|2020-11-25 08:17:40|17223.26|17223.26|17213.08|17213.08|17223.26|17223.26|17212.51|17212.51|0
1606292270000|2020-11-25 08:17:50|17213.49|17213.49|17210.66|17210.66|17216.31|17216.31|17210.66|17210.66|0
1606292280000|2020-11-25 08:18:00|17213.49|17213.49|17209.76|17209.76|17213.49|17213.49|17207.42|17207.42|0
1606292290000|2020-11-25 08:18:10|17206.92|17206.92|17203.72|17203.72|17208.14|17208.14|17203.72|17203.72|0
1606292300000|2020-11-25 08:18:20|17201.63|17201.63|17194.21|17194.21|17201.63|17201.63|17193.23|17193.23|0
1606292310000|2020-11-25 08:18:30|17193.76|17193.76|17191.71|17191.71|17193.76|17193.76|17191.71|17191.71|0
1606292320000|2020-11-25 08:18:40|17194.53|17194.53|17196.25|17196.25|17197.36|17197.36|17194.53|17194.53|0
1606292330000|2020-11-25 08:18:50|17199.08|17199.08|17205.19|17205.19|17205.19|17205.19|17199.08|17199.08|0
1606292340000|2020-11-25 08:19:00|17205.44|17205.44|17192.43|17192.43|17205.44|17205.44|17192.43|17192.43|0
1606292350000|2020-11-25 08:19:10|17193.64|17193.64|17192.55|17192.55|17196.47|17196.47|17192.55|17192.55|0
1606292360000|2020-11-25 08:19:20|17189.72|17189.72|17186.39|17186.39|17189.72|17189.72|17186.39|17186.39|0
1606292370000|2020-11-25 08:19:30|17186.84|17186.84|17186.67|17186.67|17186.84|17186.84|17184.02|17184.02|0
1606292380000|2020-11-25 08:19:40|17189.49|17189.49|17191.81|17191.81|17193.96|17193.96|17188.78|17188.78|0
1606292390000|2020-11-25 08:19:50|17194.64|17194.64|17193.45|17193.45|17194.64|17194.64|17193.45|17193.45|0
1606292400000|2020-11-25 08:20:00|17192.94|17192.94|17193.65|17193.65|17198.59|17198.59|17192.94|17192.94|0
1606292410000|2020-11-25 08:20:10|17196.47|17196.47|17193.16|17193.16|17196.47|17196.47|17193.16|17193.16|0
1606292420000|2020-11-25 08:20:20|17194.39|17194.39|17199.09|17199.09|17199.54|17199.54|17193.89|17193.89|0
1606292430000|2020-11-25 08:20:30|17198.09|17198.09|17219.88|17219.88|17219.88|17219.88|17197.68|17197.68|0
1606292440000|2020-11-25 08:20:40|17213.02|17213.02|17209.21|17209.21|17215.85|17215.85|17209.21|17209.21|0
1606292450000|2020-11-25 08:20:50|17210.52|17210.52|17210.52|17210.52|17210.52|17210.52|17210.52|17210.52|0
1606292460000|2020-11-25 08:21:00|17208.49|17208.49|17208.94|17208.94|17212.58|17212.58|17208.4|17208.4|0
1606292470000|2020-11-25 08:21:10|17208.71|17208.71|17216.7|17216.7|17216.96|17216.96|17208.71|17208.71|0
1606292480000|2020-11-25 08:21:20|17216.92|17216.92|17210.93|17210.93|17216.92|17216.92|17208.1|17208.1|0
1606292490000|2020-11-25 08:21:30|17208.1|17208.1|17201.31|17201.31|17210.23|17210.23|17200.82|17200.82|0
1606292500000|2020-11-25 08:21:40|17201.58|17201.58|17203.24|17203.24|17203.24|17203.24|17197.04|17197.04|0
1606292510000|2020-11-25 08:21:50|17200.42|17200.42|17197.59|17197.59|17200.42|17200.42|17197.59|17197.59|0
1606292520000|2020-11-25 08:22:00|17200.42|17200.42|17191.45|17191.45|17200.42|17200.42|17191.45|17191.45|0
1606292530000|2020-11-25 08:22:10|17197.1|17197.1|17218.3|17218.3|17218.3|17218.3|17197.1|17197.1|0
1606292540000|2020-11-25 08:22:20|17219.66|17219.66|17210.23|17210.23|17219.66|17219.66|17209.76|17209.76|0
1606292550000|2020-11-25 08:22:30|17209.77|17209.77|17218.79|17218.79|17218.79|17218.79|17209.77|17209.77|0
1606292560000|2020-11-25 08:22:40|17219.31|17219.31|17219.94|17219.94|17223.16|17223.16|17217.51|17217.51|0
1606292570000|2020-11-25 08:22:50|17228.41|17228.41|17222.76|17222.76|17228.41|17228.41|17222.76|17222.76|0
1606292580000|2020-11-25 08:23:00|17220.74|17220.74|17211.7|17211.7|17220.74|17220.74|17211.7|17211.7|0
1606292590000|2020-11-25 08:23:10|17210.89|17210.89|17225.54|17225.54|17225.54|17225.54|17208.47|17208.47|0
1606292600000|2020-11-25 08:23:20|17228.36|17228.36|17236.97|17236.97|17237.52|17237.52|17228.36|17228.36|0
1606292610000|2020-11-25 08:23:30|17228.49|17228.49|17232.01|17232.01|17234.14|17234.14|17228.49|17228.49|0
1606292620000|2020-11-25 08:23:40|17223.54|17223.54|17220.71|17220.71|17223.54|17223.54|17220.71|17220.71|0
1606292630000|2020-11-25 08:23:50|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|0
1606292640000|2020-11-25 08:24:00|17218.63|17218.63|17219.58|17219.58|17219.58|17219.58|17218.38|17218.38|0
1606292660000|2020-11-25 08:24:20|17218.6|17218.6|17227.96|17227.96|17227.96|17227.96|17213.83|17213.83|0
1606292670000|2020-11-25 08:24:30|17227.68|17227.68|17229.22|17229.22|17229.22|17229.22|17227.68|17227.68|0
1606292680000|2020-11-25 08:24:40|17237.69|17237.69|17244.24|17244.24|17244.24|17244.24|17235.67|17235.67|0
1606292690000|2020-11-25 08:24:50|17244.52|17244.52|17250.29|17250.29|17250.29|17250.29|17244.52|17244.52|0
1606292700000|2020-11-25 08:25:00|17251.19|17251.19|17243.38|17243.38|17251.19|17251.19|17243.38|17243.38|0
1606292720000|2020-11-25 08:25:20|17234.9|17234.9|17243.27|17243.27|17243.27|17243.27|17234.9|17234.9|0
1606292730000|2020-11-25 08:25:30|17242.75|17242.75|17244.14|17244.14|17244.14|17244.14|17240.62|17240.62|0
1606292740000|2020-11-25 08:25:40|17246.97|17246.97|17248.51|17248.51|17249.79|17249.79|17246.97|17246.97|0
1606292750000|2020-11-25 08:25:50|17234.38|17234.38|17231.56|17231.56|17234.38|17234.38|17231.56|17231.56|0
1606292760000|2020-11-25 08:26:00|17228.73|17228.73|17243.37|17243.37|17243.57|17243.57|17225.91|17225.91|0
1606292780000|2020-11-25 08:26:20|17244.1|17244.1|17245.32|17245.32|17245.32|17245.32|17244.1|17244.1|0
1606292790000|2020-11-25 08:26:30|17236.84|17236.84|17236.67|17236.67|17242.49|17242.49|17236.67|17236.67|0
1606292800000|2020-11-25 08:26:40|17235.63|17235.63|17238.45|17238.45|17238.45|17238.45|17235.63|17235.63|0
1606292810000|2020-11-25 08:26:50|17241.28|17241.28|17237.88|17237.88|17241.28|17241.28|17237.17|17237.17|0
1606292820000|2020-11-25 08:27:00|17238.33|17238.33|17238.33|17238.33|17238.33|17238.33|17238.33|17238.33|0
1606292830000|2020-11-25 08:27:10|17235.51|17235.51|17232.68|17232.68|17235.51|17235.51|17232.68|17232.68|0
1606292840000|2020-11-25 08:27:20|17229.86|17229.86|17223.07|17223.07|17229.86|17229.86|17222.81|17222.81|0
1606292850000|2020-11-25 08:27:30|17224.54|17224.54|17224.09|17224.09|17224.54|17224.54|17224.09|17224.09|0
1606292860000|2020-11-25 08:27:40|17221.26|17221.26|17220.55|17220.55|17221.26|17221.26|17220.55|17220.55|0
1606292880000|2020-11-25 08:28:00|17223.38|17223.38|17233.51|17233.51|17233.51|17233.51|17222.21|17222.21|0
1606292890000|2020-11-25 08:28:10|17234.56|17234.56|17237.49|17237.49|17237.49|17237.49|17234.56|17234.56|0
1606292900000|2020-11-25 08:28:20|17237.73|17237.73|17244.44|17244.44|17244.44|17244.44|17237.73|17237.73|0
1606292910000|2020-11-25 08:28:30|17247.27|17247.27|17246.05|17246.05|17247.27|17247.27|17246.05|17246.05|0
1606292930000|2020-11-25 08:28:50|17244.95|17244.95|17242.6|17242.6|17244.95|17244.95|17242.6|17242.6|0
1606292950000|2020-11-25 08:29:10|17236.95|17236.95|17236.95|17236.95|17239.78|17239.78|17236.95|17236.95|0
1606292960000|2020-11-25 08:29:20|17236.14|17236.14|17240.01|17240.01|17240.01|17240.01|17236.14|17236.14|0
1606292970000|2020-11-25 08:29:30|17239.77|17239.77|17244.22|17244.22|17244.22|17244.22|17239.28|17239.28|0
1606292980000|2020-11-25 08:29:40|17241.4|17241.4|17238.13|17238.13|17241.4|17241.4|17238.13|17238.13|0
1606292990000|2020-11-25 08:29:50|17237.8|17237.8|17238.3|17238.3|17238.3|17238.3|17235.02|17235.02|0
1606293000000|2020-11-25 08:30:00|17238.06|17238.06|17238.86|17238.86|17238.86|17238.86|17236.03|17236.03|0
1606293010000|2020-11-25 08:30:10|17241.68|17241.68|17238.85|17238.85|17241.68|17241.68|17238.85|17238.85|0
1606293020000|2020-11-25 08:30:20|17239.11|17239.11|17238.63|17238.63|17240.11|17240.11|17232.91|17232.91|0
1606293030000|2020-11-25 08:30:30|17237.92|17237.92|17235.66|17235.66|17239.66|17239.66|17235.66|17235.66|0
1606293040000|2020-11-25 08:30:40|17234.88|17234.88|17234.62|17234.62|17234.88|17234.88|17234.62|17234.62|0
1606293060000|2020-11-25 08:31:00|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|0
1606293070000|2020-11-25 08:31:10|17233.52|17233.52|17233.52|17233.52|17233.52|17233.52|17233.52|17233.52|0
1606293080000|2020-11-25 08:31:20|17234.3|17234.3|17236.73|17236.73|17236.73|17236.73|17234.3|17234.3|0
1606293090000|2020-11-25 08:31:30|17236.47|17236.47|17233.65|17233.65|17236.47|17236.47|17233.65|17233.65|0
1606293110000|2020-11-25 08:31:50|17232.84|17232.84|17220.88|17220.88|17232.84|17232.84|17218.05|17218.05|0
1606293120000|2020-11-25 08:32:00|17219.26|17219.26|17228.97|17228.97|17228.97|17228.97|17219.26|17219.26|0
1606293130000|2020-11-25 08:32:10|17231.8|17231.8|17229.23|17229.23|17232.06|17232.06|17229.23|17229.23|0
1606293140000|2020-11-25 08:32:20|17229.34|17229.34|17231.43|17231.43|17232.26|17232.26|17229.34|17229.34|0
1606293150000|2020-11-25 08:32:30|17225.78|17225.78|17222.96|17222.96|17225.78|17225.78|17222.96|17222.96|0
1606293160000|2020-11-25 08:32:40|17222.24|17222.24|17225.17|17225.17|17225.17|17225.17|17222.24|17222.24|0
1606293170000|2020-11-25 08:32:50|17224.77|17224.77|17225.17|17225.17|17225.17|17225.17|17224.77|17224.77|0
1606293200000|2020-11-25 08:33:20|17224.44|17224.44|17220.4|17220.4|17224.44|17224.44|17220.4|17220.4|0
1606293210000|2020-11-25 08:33:30|17214.75|17214.75|17214.75|17214.75|17214.75|17214.75|17214.75|17214.75|0
1606293240000|2020-11-25 08:34:00|17212.61|17212.61|17216.92|17216.92|17216.92|17216.92|17212.61|17212.61|0
1606293250000|2020-11-25 08:34:10|17220.97|17220.97|17219.55|17219.55|17220.97|17220.97|17219.55|17219.55|0
1606293260000|2020-11-25 08:34:20|17218.65|17218.65|17217.91|17217.91|17218.65|17218.65|17217.91|17217.91|0
1606293270000|2020-11-25 08:34:30|17212.26|17212.26|17222.49|17222.49|17222.49|17222.49|17212.26|17212.26|0
1606293280000|2020-11-25 08:34:40|17223.4|17223.4|17226.23|17226.23|17227.46|17227.46|17223.4|17223.4|0
1606293290000|2020-11-25 08:34:50|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|0
1606293310000|2020-11-25 08:35:10|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|0
1606293320000|2020-11-25 08:35:20|17227.38|17227.38|17226.97|17226.97|17227.38|17227.38|17226.97|17226.97|0
1606293350000|2020-11-25 08:35:50|17225.81|17225.81|17220.54|17220.54|17225.81|17225.81|17220.54|17220.54|0
1606293360000|2020-11-25 08:36:00|17220.31|17220.31|17220.31|17220.31|17220.31|17220.31|17220.31|17220.31|0
1606293370000|2020-11-25 08:36:10|17221.79|17221.79|17221.79|17221.79|17221.79|17221.79|17221.79|17221.79|0
1606293380000|2020-11-25 08:36:20|17222.69|17222.69|17223.07|17223.07|17223.07|17223.07|17222.29|17222.29|0
1606293390000|2020-11-25 08:36:30|17223.56|17223.56|17223.81|17223.81|17223.81|17223.81|17223.56|17223.56|0
1606293400000|2020-11-25 08:36:40|17226.64|17226.64|17229.46|17229.46|17229.46|17229.46|17226.64|17226.64|0
1606293410000|2020-11-25 08:36:50|17228.1|17228.1|17231.18|17231.18|17231.18|17231.18|17228.1|17228.1|0
1606293420000|2020-11-25 08:37:00|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|0
1606293430000|2020-11-25 08:37:10|17227.62|17227.62|17227.13|17227.13|17227.62|17227.62|17224.31|17224.31|0
1606293440000|2020-11-25 08:37:20|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|0
1606293450000|2020-11-25 08:37:30|17230.36|17230.36|17231.48|17231.48|17231.48|17231.48|17227.54|17227.54|0
1606293460000|2020-11-25 08:37:40|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|0
1606293470000|2020-11-25 08:37:50|17229.84|17229.84|17229.84|17229.84|17229.84|17229.84|17227.02|17227.02|0
1606293480000|2020-11-25 08:38:00|17229.13|17229.13|17229.13|17229.13|17229.39|17229.39|17228.42|17228.42|0
1606293500000|2020-11-25 08:38:20|17226.31|17226.31|17221.87|17221.87|17226.31|17226.31|17220.66|17220.66|0
1606293510000|2020-11-25 08:38:30|17221.06|17221.06|17223.56|17223.56|17223.56|17223.56|17221.06|17221.06|0
1606293530000|2020-11-25 08:38:50|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|0
1606293540000|2020-11-25 08:39:00|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|0
1606293550000|2020-11-25 08:39:10|17225.21|17225.21|17225.21|17225.21|17225.21|17225.21|17225.21|17225.21|0
1606293560000|2020-11-25 08:39:20|17222.39|17222.39|17220.63|17220.63|17222.39|17222.39|17219.3|17219.3|0
1606293570000|2020-11-25 08:39:30|17219.21|17219.21|17219.21|17219.21|17219.21|17219.21|17219.21|17219.21|0
1606293590000|2020-11-25 08:39:50|17222.04|17222.04|17230.51|17230.51|17230.51|17230.51|17222.04|17222.04|0
1606293600000|2020-11-25 08:40:00|17229.7|17229.7|17227.94|17227.94|17229.7|17229.7|17226.76|17226.76|0
1606293620000|2020-11-25 08:40:20|17225.12|17225.12|17223.48|17223.48|17225.12|17225.12|17223.48|17223.48|0
1606293630000|2020-11-25 08:40:30|17221.66|17221.66|17216.86|17216.86|17221.66|17221.66|17216.41|17216.41|0
1606293640000|2020-11-25 08:40:40|17217.41|17217.41|17219.69|17219.69|17219.69|17219.69|17217.14|17217.14|0
1606293650000|2020-11-25 08:40:50|17211.21|17211.21|17212.12|17212.12|17212.12|17212.12|17211.21|17211.21|0
1606293660000|2020-11-25 08:41:00|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|0
1606293670000|2020-11-25 08:41:10|17209.31|17209.31|17209.31|17209.31|17209.31|17209.31|17209.31|17209.31|0
1606293680000|2020-11-25 08:41:20|17206.48|17206.48|17222.04|17222.04|17222.04|17222.04|17206.48|17206.48|0
1606293690000|2020-11-25 08:41:30|17227.69|17227.69|17222.04|17222.04|17227.69|17227.69|17222.04|17222.04|0
1606293710000|2020-11-25 08:41:50|17222.95|17222.95|17224.17|17224.17|17224.17|17224.17|17222.95|17222.95|0
1606293720000|2020-11-25 08:42:00|17222.55|17222.55|17222.55|17222.55|17222.55|17222.55|17222.55|17222.55|0
1606293730000|2020-11-25 08:42:10|17219.72|17219.72|17219.72|17219.72|17219.72|17219.72|17219.72|17219.72|0
1606293750000|2020-11-25 08:42:30|17219.27|17219.27|17223.36|17223.36|17223.36|17223.36|17218.56|17218.56|0
1606293760000|2020-11-25 08:42:40|17221.94|17221.94|17226.09|17226.09|17226.8|17226.8|17221.94|17221.94|0
1606293770000|2020-11-25 08:42:50|17223.96|17223.96|17226.61|17226.61|17230.15|17230.15|17223.69|17223.69|0
1606293780000|2020-11-25 08:43:00|17228.74|17228.74|17230.16|17230.16|17230.16|17230.16|17228.74|17228.74|0
1606293790000|2020-11-25 08:43:10|17227.34|17227.34|17224.92|17224.92|17227.34|17227.34|17224.51|17224.51|0
1606293810000|2020-11-25 08:43:30|17225.18|17225.18|17225.18|17225.18|17225.18|17225.18|17225.18|17225.18|0
1606293850000|2020-11-25 08:44:10|17225.7|17225.7|17225.7|17225.7|17225.7|17225.7|17225.7|17225.7|0
1606293870000|2020-11-25 08:44:30|17225.15|17225.15|17225.15|17225.15|17225.15|17225.15|17225.15|17225.15|0
1606293880000|2020-11-25 08:44:40|17224.7|17224.7|17223.45|17223.45|17225.68|17225.68|17223.45|17223.45|0
1606293890000|2020-11-25 08:44:50|17229.1|17229.1|17223.66|17223.66|17229.1|17229.1|17223.66|17223.66|0
1606293900000|2020-11-25 08:45:00|17226.15|17226.15|17223.7|17223.7|17226.15|17226.15|17223.7|17223.7|0
1606293910000|2020-11-25 08:45:10|17222.79|17222.79|17219.97|17219.97|17222.79|17222.79|17219.97|17219.97|0
1606293920000|2020-11-25 08:45:20|17219.72|17219.72|17219.72|17219.72|17219.72|17219.72|17219.72|17219.72|0
1606293930000|2020-11-25 08:45:30|17222.55|17222.55|17226.06|17226.06|17226.06|17226.06|17222.55|17222.55|0
1606293940000|2020-11-25 08:45:40|17228.88|17228.88|17230.8|17230.8|17230.8|17230.8|17228.88|17228.88|0
1606293950000|2020-11-25 08:45:50|17232.02|17232.02|17229.19|17229.19|17232.02|17232.02|17229.19|17229.19|0
1606293960000|2020-11-25 08:46:00|17228.38|17228.38|17228.38|17228.38|17228.38|17228.38|17228.38|17228.38|0
1606293970000|2020-11-25 08:46:10|17231.21|17231.21|17235.2|17235.2|17235.71|17235.71|17231.21|17231.21|0
1606293980000|2020-11-25 08:46:20|17237.33|17237.33|17247.09|17247.09|17247.09|17247.09|17237.33|17237.33|0
1606293990000|2020-11-25 08:46:30|17246.99|17246.99|17245.47|17245.47|17246.99|17246.99|17245.47|17245.47|0
1606294000000|2020-11-25 08:46:40|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|17248.3|17248.3|0
1606294010000|2020-11-25 08:46:50|17253.95|17253.95|17253.95|17253.95|17253.95|17253.95|17251.12|17251.12|0
1606294020000|2020-11-25 08:47:00|17253.24|17253.24|17245.67|17245.67|17253.24|17253.24|17244.76|17244.76|0
1606294040000|2020-11-25 08:47:20|17245.26|17245.26|17241.33|17241.33|17245.26|17245.26|17241.33|17241.33|0
1606294050000|2020-11-25 08:47:30|17242.24|17242.24|17236.37|17236.37|17242.24|17242.24|17236.37|17236.37|0
1606294080000|2020-11-25 08:48:00|17239.19|17239.19|17239.19|17239.19|17239.19|17239.19|17239.19|17239.19|0
1606294090000|2020-11-25 08:48:10|17239.47|17239.47|17241.84|17241.84|17245.12|17245.12|17239.47|17239.47|0
1606294100000|2020-11-25 08:48:20|17241.43|17241.43|17241.43|17241.43|17241.43|17241.43|17241.43|17241.43|0
1606294110000|2020-11-25 08:48:30|17241.7|17241.7|17240.99|17240.99|17241.7|17241.7|17240.99|17240.99|0
1606294120000|2020-11-25 08:48:40|17241.77|17241.77|17241.77|17241.77|17241.77|17241.77|17241.77|17241.77|0
1606294130000|2020-11-25 08:48:50|17242.22|17242.22|17239.4|17239.4|17242.22|17242.22|17239.4|17239.4|0
1606294140000|2020-11-25 08:49:00|17236.57|17236.57|17239.66|17239.66|17239.66|17239.66|17236.57|17236.57|0
1606294150000|2020-11-25 08:49:10|17238.95|17238.95|17246.59|17246.59|17246.59|17246.59|17238.12|17238.12|0
1606294170000|2020-11-25 08:49:30|17247.12|17247.12|17248.74|17248.74|17248.74|17248.74|17247.12|17247.12|0
1606294180000|2020-11-25 08:49:40|17251.56|17251.56|17253.46|17253.46|17253.46|17253.46|17250.63|17250.63|0
1606294190000|2020-11-25 08:49:50|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|0
1606294200000|2020-11-25 08:50:00|17252.56|17252.56|17252.33|17252.33|17253.3|17253.3|17252.08|17252.08|0
1606294210000|2020-11-25 08:50:10|17251.52|17251.52|17244.77|17244.77|17251.78|17251.78|17244.77|17244.77|0
1606294220000|2020-11-25 08:50:20|17245.02|17245.02|17253.25|17253.25|17253.93|17253.93|17243.81|17243.81|0
1606294230000|2020-11-25 08:50:30|17253.51|17253.51|17245.03|17245.03|17253.51|17253.51|17245.03|17245.03|0
1606294240000|2020-11-25 08:50:40|17242.21|17242.21|17242.61|17242.61|17242.61|17242.61|17242.21|17242.21|0
1606294260000|2020-11-25 08:51:00|17243.14|17243.14|17248.79|17248.79|17248.79|17248.79|17243.14|17243.14|0
1606294270000|2020-11-25 08:51:10|17252.07|17252.07|17251.82|17251.82|17252.07|17252.07|17251.82|17251.82|0
1606294290000|2020-11-25 08:51:30|17255.37|17255.37|17257.49|17257.49|17258.2|17258.2|17255.37|17255.37|0
1606294320000|2020-11-25 08:52:00|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|0
1606294330000|2020-11-25 08:52:10|17253.24|17253.24|17250.42|17250.42|17253.24|17253.24|17250.42|17250.42|0
1606294340000|2020-11-25 08:52:20|17249.9|17249.9|17249.71|17249.71|17249.9|17249.9|17249.71|17249.71|0
1606294350000|2020-11-25 08:52:30|17248.9|17248.9|17248.41|17248.41|17248.9|17248.9|17248.41|17248.41|0
1606294360000|2020-11-25 08:52:40|17237.11|17237.11|17239.42|17239.42|17239.42|17239.42|17236.6|17236.6|0
1606294370000|2020-11-25 08:52:50|17238.32|17238.32|17238.32|17238.32|17238.32|17238.32|17238.32|17238.32|0
1606294380000|2020-11-25 08:53:00|17238.04|17238.04|17236.62|17236.62|17238.04|17238.04|17236.62|17236.62|0
1606294390000|2020-11-25 08:53:10|17236.34|17236.34|17233.52|17233.52|17236.34|17236.34|17233.52|17233.52|0
1606294400000|2020-11-25 08:53:20|17233.06|17233.06|17233.62|17233.62|17233.62|17233.62|17233.06|17233.06|0
1606294410000|2020-11-25 08:53:30|17236.44|17236.44|17239.02|17239.02|17239.02|17239.02|17236.2|17236.2|0
1606294420000|2020-11-25 08:53:40|17236.54|17236.54|17236.14|17236.14|17236.54|17236.54|17236.14|17236.14|0
1606294430000|2020-11-25 08:53:50|17233.31|17233.31|17233.07|17233.07|17234.73|17234.73|17231.91|17231.91|0
1606294440000|2020-11-25 08:54:00|17232.62|17232.62|17227.62|17227.62|17232.62|17232.62|17227.62|17227.62|0
1606294450000|2020-11-25 08:54:10|17229.04|17229.04|17229.54|17229.54|17234.69|17234.69|17228.13|17228.13|0
1606294460000|2020-11-25 08:54:20|17227.27|17227.27|17225.49|17225.49|17227.27|17227.27|17223.76|17223.76|0
1606294470000|2020-11-25 08:54:30|17225.75|17225.75|17227.74|17227.74|17227.74|17227.74|17225.75|17225.75|0
1606294480000|2020-11-25 08:54:40|17228.2|17228.2|17226.98|17226.98|17228.2|17228.2|17226.98|17226.98|0
1606294490000|2020-11-25 08:54:50|17227.44|17227.44|17227.44|17227.44|17227.44|17227.44|17227.44|17227.44|0
1606294500000|2020-11-25 08:55:00|17227.71|17227.71|17225.75|17225.75|17228.93|17228.93|17225.29|17225.29|0
1606294520000|2020-11-25 08:55:20|17226.65|17226.65|17229.48|17229.48|17229.48|17229.48|17226.65|17226.65|0
1606294540000|2020-11-25 08:55:40|17226.65|17226.65|17226.65|17226.65|17226.65|17226.65|17226.65|17226.65|0
1606294550000|2020-11-25 08:55:50|17229.48|17229.48|17229.48|17229.48|17229.48|17229.48|17229.48|17229.48|0
1606294560000|2020-11-25 08:56:00|17228.43|17228.43|17228.43|17228.43|17228.43|17228.43|17228.43|17228.43|0
1606294570000|2020-11-25 08:56:10|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|0
1606294580000|2020-11-25 08:56:20|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|0
1606294590000|2020-11-25 08:56:30|17234.99|17234.99|17234.99|17234.99|17234.99|17234.99|17234.99|17234.99|0
1606294600000|2020-11-25 08:56:40|17234.58|17234.58|17234.58|17234.58|17234.58|17234.58|17234.58|17234.58|0
1606294610000|2020-11-25 08:56:50|17236|17236|17237.89|17237.89|17237.89|17237.89|17236|17236|0
1606294620000|2020-11-25 08:57:00|17237.18|17237.18|17236.47|17236.47|17237.18|17237.18|17236.47|17236.47|0
1606294630000|2020-11-25 08:57:10|17230.82|17230.82|17230.82|17230.82|17230.82|17230.82|17230.82|17230.82|0
1606294640000|2020-11-25 08:57:20|17230.26|17230.26|17230.26|17230.26|17230.26|17230.26|17230.26|17230.26|0
1606294650000|2020-11-25 08:57:30|17229.81|17229.81|17229.81|17229.81|17229.81|17229.81|17229.81|17229.81|0
1606294670000|2020-11-25 08:57:50|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|0
1606294680000|2020-11-25 08:58:00|17223.67|17223.67|17223.67|17223.67|17223.67|17223.67|17223.21|17223.21|0
1606294700000|2020-11-25 08:58:20|17224.57|17224.57|17225.38|17225.38|17225.84|17225.84|17224.57|17224.57|0
1606294710000|2020-11-25 08:58:30|17224.93|17224.93|17223.22|17223.22|17226.05|17226.05|17223.22|17223.22|0
1606294730000|2020-11-25 08:58:50|17223.78|17223.78|17223.78|17223.78|17223.78|17223.78|17223.78|17223.78|0
1606294750000|2020-11-25 08:59:10|17226.6|17226.6|17226.6|17226.6|17229.43|17229.43|17226.6|17226.6|0
1606294760000|2020-11-25 08:59:20|17226.49|17226.49|17225.79|17225.79|17226.49|17226.49|17225.79|17225.79|0
1606294770000|2020-11-25 08:59:30|17224.43|17224.43|17219.99|17219.99|17224.43|17224.43|17219.99|17219.99|0
1606294780000|2020-11-25 08:59:40|17217.16|17217.16|17214.34|17214.34|17217.16|17217.16|17214.34|17214.34|0
1606294790000|2020-11-25 08:59:50|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|0
1606294800000|2020-11-25 09:00:00|17220.39|17220.39|17220.8|17220.8|17220.8|17220.8|17220.39|17220.39|0
1606294810000|2020-11-25 09:00:10|17223.62|17223.62|17223.62|17223.62|17225.05|17225.05|17223.62|17223.62|0
1606294820000|2020-11-25 09:00:20|17222.64|17222.64|17222.64|17222.64|17222.64|17222.64|17222.64|17222.64|0
1606294830000|2020-11-25 09:00:30|17219.81|17219.81|17221.26|17221.26|17221.26|17221.26|17219.81|17219.81|0
1606294850000|2020-11-25 09:00:50|17215.61|17215.61|17215.61|17215.61|17215.61|17215.61|17215.61|17215.61|0
1606294860000|2020-11-25 09:01:00|17215.15|17215.15|17214.63|17214.63|17215.15|17215.15|17214.63|17214.63|0
1606294880000|2020-11-25 09:01:20|17214.22|17214.22|17208.36|17208.36|17214.22|17214.22|17207.65|17207.65|0
1606294900000|2020-11-25 09:01:40|17208.1|17208.1|17207.84|17207.84|17210.66|17210.66|17207.84|17207.84|0
1606294910000|2020-11-25 09:01:50|17207.58|17207.58|17207.58|17207.58|17207.58|17207.58|17207.58|17207.58|0
1606294920000|2020-11-25 09:02:00|17207.12|17207.12|17204.04|17204.04|17207.12|17207.12|17204.04|17204.04|0
1606294930000|2020-11-25 09:02:10|17204.94|17204.94|17209.09|17209.09|17209.09|17209.09|17204.94|17204.94|0
1606294940000|2020-11-25 09:02:20|17206.26|17206.26|17205.86|17205.86|17206.26|17206.26|17205.45|17205.45|0
1606294950000|2020-11-25 09:02:30|17203.03|17203.03|17200.66|17200.66|17203.49|17203.49|17197.84|17197.84|0
1606294960000|2020-11-25 09:02:40|17201.07|17201.07|17201.32|17201.32|17201.32|17201.32|17201.07|17201.07|0
1606294980000|2020-11-25 09:03:00|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|0
1606294990000|2020-11-25 09:03:10|17202.51|17202.51|17200.5|17200.5|17202.51|17202.51|17199.69|17199.69|0
1606295000000|2020-11-25 09:03:20|17199.69|17199.69|17199.69|17199.69|17199.69|17199.69|17199.69|17199.69|0
1606295010000|2020-11-25 09:03:30|17199.43|17199.43|17198.72|17198.72|17199.43|17199.43|17198.72|17198.72|0
1606295020000|2020-11-25 09:03:40|17198.26|17198.26|17197.98|17197.98|17198.26|17198.26|17197.98|17197.98|0
1606295030000|2020-11-25 09:03:50|17197.46|17197.46|17200.29|17200.29|17200.29|17200.29|17197.46|17197.46|0
1606295050000|2020-11-25 09:04:10|17197.46|17197.46|17197.46|17197.46|17197.46|17197.46|17197.46|17197.46|0
1606295070000|2020-11-25 09:04:30|17196.72|17196.72|17197.62|17197.62|17197.62|17197.62|17196.72|17196.72|0
1606295080000|2020-11-25 09:04:40|17198.36|17198.36|17197.65|17197.65|17198.36|17198.36|17197.18|17197.18|0
1606295090000|2020-11-25 09:04:50|17200.75|17200.75|17202.24|17202.24|17202.24|17202.24|17200.75|17200.75|0
1606295100000|2020-11-25 09:05:00|17201.53|17201.53|17201.08|17201.08|17202.24|17202.24|17201.08|17201.08|0
1606295110000|2020-11-25 09:05:10|17206.73|17206.73|17206.42|17206.42|17206.73|17206.73|17206.02|17206.02|0
1606295130000|2020-11-25 09:05:30|17207.13|17207.13|17204.31|17204.31|17207.13|17207.13|17204.31|17204.31|0
1606295140000|2020-11-25 09:05:40|17204.06|17204.06|17204.06|17204.06|17204.06|17204.06|17204.06|17204.06|0
1606295160000|2020-11-25 09:06:00|17203.35|17203.35|17206.58|17206.58|17206.58|17206.58|17203.35|17203.35|0
1606295170000|2020-11-25 09:06:10|17206.34|17206.34|17203.51|17203.51|17206.34|17206.34|17203.51|17203.51|0
1606295180000|2020-11-25 09:06:20|17202.8|17202.8|17201.16|17201.16|17202.8|17202.8|17201.16|17201.16|0
1606295190000|2020-11-25 09:06:30|17200.9|17200.9|17200.9|17200.9|17203.73|17203.73|17200.9|17200.9|0
1606295200000|2020-11-25 09:06:40|17200.68|17200.68|17200.68|17200.68|17200.68|17200.68|17200.68|17200.68|0
1606295210000|2020-11-25 09:06:50|17200.23|17200.23|17199.97|17199.97|17200.23|17200.23|17199.97|17199.97|0
1606295220000|2020-11-25 09:07:00|17199.72|17199.72|17198|17198|17199.72|17199.72|17198|17198|0
1606295230000|2020-11-25 09:07:10|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|0
1606295240000|2020-11-25 09:07:20|17201.29|17201.29|17201.29|17201.29|17201.29|17201.29|17201.29|17201.29|0
1606295250000|2020-11-25 09:07:30|17200.24|17200.24|17200.24|17200.24|17200.24|17200.24|17200.24|17200.24|0
1606295270000|2020-11-25 09:07:50|17197.42|17197.42|17197.42|17197.42|17197.42|17197.42|17197.42|17197.42|0
1606295300000|2020-11-25 09:08:20|17197.14|17197.14|17196.43|17196.43|17197.14|17197.14|17194.6|17194.6|0
1606295310000|2020-11-25 09:08:30|17193.61|17193.61|17194.18|17194.18|17194.18|17194.18|17193.61|17193.61|0
1606295320000|2020-11-25 09:08:40|17193.78|17193.78|17192.42|17192.42|17193.78|17193.78|17192.42|17192.42|0
1606295330000|2020-11-25 09:08:50|17192.31|17192.31|17192.31|17192.31|17192.31|17192.31|17192.31|17192.31|0
1606295340000|2020-11-25 09:09:00|17191.9|17191.9|17191|17191|17191.9|17191.9|17191|17191|0
1606295350000|2020-11-25 09:09:10|17188.17|17188.17|17189.43|17189.43|17191|17191|17188.17|17188.17|0
1606295360000|2020-11-25 09:09:20|17188.92|17188.92|17186.09|17186.09|17188.92|17188.92|17186.09|17186.09|0
1606295370000|2020-11-25 09:09:30|17188.92|17188.92|17188.92|17188.92|17188.92|17188.92|17188.92|17188.92|0
1606295380000|2020-11-25 09:09:40|17186.79|17186.79|17181.74|17181.74|17186.79|17186.79|17181.25|17181.25|0
1606295390000|2020-11-25 09:09:50|17180.84|17180.84|17178.89|17178.89|17180.84|17180.84|17178.89|17178.89|0
1606295400000|2020-11-25 09:10:00|17177.47|17177.47|17177.47|17177.47|17177.47|17177.47|17177.47|17177.47|0
1606295410000|2020-11-25 09:10:10|17176.73|17176.73|17176.73|17176.73|17176.73|17176.73|17176.73|17176.73|0
1606295420000|2020-11-25 09:10:20|17176.24|17176.24|17176.24|17176.24|17176.24|17176.24|17176.24|17176.24|0
1606295430000|2020-11-25 09:10:30|17176.95|17176.95|17177.22|17177.22|17177.22|17177.22|17176.95|17176.95|0
1606295450000|2020-11-25 09:10:50|17177.27|17177.27|17177.27|17177.27|17177.72|17177.72|17177.27|17177.27|0
1606295460000|2020-11-25 09:11:00|17171.62|17171.62|17171.62|17171.62|17172.36|17172.36|17171.62|17171.62|0
1606295470000|2020-11-25 09:11:10|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|0
1606295480000|2020-11-25 09:11:20|17174.23|17174.23|17173.53|17173.53|17181.68|17181.68|17173.53|17173.53|0
1606295490000|2020-11-25 09:11:30|17172.72|17172.72|17173.21|17173.21|17173.21|17173.21|17172.72|17172.72|0
1606295500000|2020-11-25 09:11:40|17172.38|17172.38|17170.57|17170.57|17172.38|17172.38|17170.57|17170.57|0
1606295520000|2020-11-25 09:12:00|17171.09|17171.09|17168.26|17168.26|17171.09|17171.09|17165.44|17165.44|0
1606295530000|2020-11-25 09:12:10|17165.44|17165.44|17165.44|17165.44|17165.44|17165.44|17165.44|17165.44|0
1606295540000|2020-11-25 09:12:20|17164.92|17164.92|17167.74|17167.74|17167.74|17167.74|17164.92|17164.92|0
1606295550000|2020-11-25 09:12:30|17167.19|17167.19|17167.19|17167.19|17167.19|17167.19|17167.19|17167.19|0
1606295560000|2020-11-25 09:12:40|17164.36|17164.36|17164.36|17164.36|17164.36|17164.36|17164.36|17164.36|0
1606295570000|2020-11-25 09:12:50|17164.92|17164.92|17162.09|17162.09|17164.92|17164.92|17162.09|17162.09|0
1606295580000|2020-11-25 09:13:00|17167.74|17167.74|17164.92|17164.92|17167.74|17167.74|17164.92|17164.92|0
1606295590000|2020-11-25 09:13:10|17165.37|17165.37|17167.58|17167.58|17167.58|17167.58|17165.37|17165.37|0
1606295600000|2020-11-25 09:13:20|17168.29|17168.29|17168.29|17168.29|17171.12|17171.12|17168.29|17168.29|0
1606295610000|2020-11-25 09:13:30|17165.47|17165.47|17162.64|17162.64|17165.47|17165.47|17162.64|17162.64|0
1606295620000|2020-11-25 09:13:40|17161.93|17161.93|17159.84|17159.84|17161.93|17161.93|17159.84|17159.84|0
1606295630000|2020-11-25 09:13:50|17159.58|17159.58|17159.33|17159.33|17159.58|17159.58|17159.33|17159.33|0
1606295640000|2020-11-25 09:14:00|17159|17159|17159.6|17159.6|17159.6|17159.6|17159|17159|0
1606295650000|2020-11-25 09:14:10|17159.85|17159.85|17159.36|17159.36|17160.34|17160.34|17159.36|17159.36|0
1606295660000|2020-11-25 09:14:20|17160.59|17160.59|17160.14|17160.14|17160.59|17160.59|17160.14|17160.14|0
1606295670000|2020-11-25 09:14:30|17158.71|17158.71|17157.06|17157.06|17158.71|17158.71|17156.81|17156.81|0
1606295680000|2020-11-25 09:14:40|17157.3|17157.3|17156.9|17156.9|17157.3|17157.3|17156.9|17156.9|0
1606295690000|2020-11-25 09:14:50|17156.34|17156.34|17156.75|17156.75|17156.75|17156.75|17156.34|17156.34|0
1606295700000|2020-11-25 09:15:00|17153.92|17153.92|17151.1|17151.1|17153.92|17153.92|17151.1|17151.1|0
1606295710000|2020-11-25 09:15:10|17151.35|17151.35|17151.35|17151.35|17151.35|17151.35|17151.35|17151.35|0
1606295720000|2020-11-25 09:15:20|17148.52|17148.52|17148.52|17148.52|17151.35|17151.35|17148.52|17148.52|0
1606295760000|2020-11-25 09:16:00|17151.35|17151.35|17157.17|17157.17|17157.17|17157.17|17151.35|17151.35|0
1606295770000|2020-11-25 09:16:10|17157.5|17157.5|17157.5|17157.5|17160.33|17160.33|17157.5|17157.5|0
1606295780000|2020-11-25 09:16:20|17157.28|17157.28|17157.28|17157.28|17157.99|17157.99|17157.28|17157.28|0
1606295790000|2020-11-25 09:16:30|17156.79|17156.79|17156.29|17156.29|17156.79|17156.79|17156.29|17156.29|0
1606295800000|2020-11-25 09:16:40|17156.93|17156.93|17160.02|17160.02|17160.02|17160.02|17156.93|17156.93|0
1606295820000|2020-11-25 09:17:00|17157.19|17157.19|17157.19|17157.19|17157.19|17157.19|17157.19|17157.19|0
1606295840000|2020-11-25 09:17:20|17157.9|17157.9|17157.9|17157.9|17157.9|17157.9|17157.9|17157.9|0
1606295850000|2020-11-25 09:17:30|17152.25|17152.25|17152.25|17152.25|17152.25|17152.25|17152.25|17152.25|0
1606295860000|2020-11-25 09:17:40|17155.08|17155.08|17152.25|17152.25|17155.08|17155.08|17152.25|17152.25|0
1606295880000|2020-11-25 09:18:00|17152.5|17152.5|17152.99|17152.99|17152.99|17152.99|17152.5|17152.5|0
1606295890000|2020-11-25 09:18:10|17155.82|17155.82|17155.82|17155.82|17158.64|17158.64|17155.82|17155.82|0
1606295900000|2020-11-25 09:18:20|17155.57|17155.57|17155.69|17155.69|17155.82|17155.82|17155.57|17155.57|0
1606295910000|2020-11-25 09:18:30|17155.57|17155.57|17161.22|17161.22|17161.22|17161.22|17155.57|17155.57|0
1606295920000|2020-11-25 09:18:40|17160.51|17160.51|17160.51|17160.51|17160.51|17160.51|17160.51|17160.51|0
1606295930000|2020-11-25 09:18:50|17154.86|17154.86|17149.46|17149.46|17154.86|17154.86|17149.21|17149.21|0
1606295940000|2020-11-25 09:19:00|17149.21|17149.21|17148.8|17148.8|17149.87|17149.87|17148.8|17148.8|0
1606295950000|2020-11-25 09:19:10|17148.54|17148.54|17143.71|17143.71|17148.54|17148.54|17143.71|17143.71|0
1606295960000|2020-11-25 09:19:20|17142.9|17142.9|17142.9|17142.9|17142.9|17142.9|17142.9|17142.9|0
1606295970000|2020-11-25 09:19:30|17142.5|17142.5|17140.27|17140.27|17145.32|17145.32|17140.01|17140.01|0
1606295990000|2020-11-25 09:19:50|17139.99|17139.99|17139.99|17139.99|17139.99|17139.99|17139.99|17139.99|0
1606296020000|2020-11-25 09:20:20|17139.73|17139.73|17139.28|17139.28|17139.73|17139.73|17139.28|17139.28|0
1606296030000|2020-11-25 09:20:30|17136.45|17136.45|17136.45|17136.45|17136.45|17136.45|17136.45|17136.45|0
1606296040000|2020-11-25 09:20:40|17135.9|17135.9|17135.68|17135.68|17135.9|17135.9|17135.68|17135.68|0
1606296050000|2020-11-25 09:20:50|17138.5|17138.5|17131.38|17131.38|17138.5|17138.5|17131.38|17131.38|0
1606296060000|2020-11-25 09:21:00|17128.55|17128.55|17131.38|17131.38|17134.2|17134.2|17128.55|17128.55|0
1606296070000|2020-11-25 09:21:10|17132.36|17132.36|17132.1|17132.1|17132.36|17132.36|17132.1|17132.1|0
1606296080000|2020-11-25 09:21:20|17132.12|17132.12|17134.68|17134.68|17134.68|17134.68|17132.12|17132.12|0
1606296090000|2020-11-25 09:21:30|17135.14|17135.14|17135.29|17135.29|17135.59|17135.59|17135.14|17135.14|0
1606296100000|2020-11-25 09:21:40|17135.55|17135.55|17137.57|17137.57|17137.57|17137.57|17135.55|17135.55|0
1606296110000|2020-11-25 09:21:50|17138.28|17138.28|17132.63|17132.63|17138.28|17138.28|17132.63|17132.63|0
1606296120000|2020-11-25 09:22:00|17132.89|17132.89|17132.89|17132.89|17132.89|17132.89|17132.89|17132.89|0
1606296130000|2020-11-25 09:22:10|17130.07|17130.07|17128.66|17128.66|17130.07|17130.07|17127.24|17127.24|0
1606296140000|2020-11-25 09:22:20|17128.91|17128.91|17126.04|17126.04|17128.91|17128.91|17126.04|17126.04|0
1606296150000|2020-11-25 09:22:30|17123.21|17123.21|17121.78|17121.78|17123.21|17123.21|17121.78|17121.78|0
1606296160000|2020-11-25 09:22:40|17116.13|17116.13|17121.78|17121.78|17121.78|17121.78|17116.13|17116.13|0
1606296170000|2020-11-25 09:22:50|17121.52|17121.52|17120.04|17120.04|17121.52|17121.52|17119.31|17119.31|0
1606296200000|2020-11-25 09:23:20|17125.69|17125.69|17125.47|17125.47|17125.69|17125.69|17125.47|17125.47|0
1606296210000|2020-11-25 09:23:30|17119.82|17119.82|17119.8|17119.8|17119.82|17119.82|17119.47|17119.47|0
1606296220000|2020-11-25 09:23:40|17119.54|17119.54|17119.39|17119.39|17119.65|17119.65|17119.39|17119.39|0
1606296230000|2020-11-25 09:23:50|17116.56|17116.56|17112|17112|17116.56|17116.56|17111.76|17111.76|0
1606296240000|2020-11-25 09:24:00|17111.55|17111.55|17110.04|17110.04|17111.55|17111.55|17110.04|17110.04|0
1606296250000|2020-11-25 09:24:10|17109.76|17109.76|17109.36|17109.36|17109.76|17109.76|17109.36|17109.36|0
1606296260000|2020-11-25 09:24:20|17107.94|17107.94|17107.94|17107.94|17107.94|17107.94|17107.94|17107.94|0
1606296270000|2020-11-25 09:24:30|17102.29|17102.29|17099.35|17099.35|17102.29|17102.29|17096.53|17096.53|0
1606296280000|2020-11-25 09:24:40|17099.76|17099.76|17096.86|17096.86|17099.76|17099.76|17096.86|17096.86|0
1606296290000|2020-11-25 09:24:50|17094.04|17094.04|17094.04|17094.04|17094.04|17094.04|17094.04|17094.04|0
1606296300000|2020-11-25 09:25:00|17095.85|17095.85|17094.94|17094.94|17095.85|17095.85|17092.12|17092.12|0
1606296310000|2020-11-25 09:25:10|17097.77|17097.77|17103.97|17103.97|17103.97|17103.97|17097.77|17097.77|0
1606296320000|2020-11-25 09:25:20|17104.71|17104.71|17106.2|17106.2|17106.21|17106.21|17104.71|17104.71|0
1606296350000|2020-11-25 09:25:50|17106.45|17106.45|17107.16|17107.16|17107.16|17107.16|17106.45|17106.45|0
1606296360000|2020-11-25 09:26:00|17108.65|17108.65|17111.52|17111.52|17111.52|17111.52|17108.65|17108.65|0
1606296370000|2020-11-25 09:26:10|17111.78|17111.78|17111.13|17111.13|17111.78|17111.78|17111.13|17111.13|0
1606296380000|2020-11-25 09:26:20|17108.3|17108.3|17109.26|17109.26|17109.26|17109.26|17108.05|17108.05|0
1606296390000|2020-11-25 09:26:30|17117.73|17117.73|17117.28|17117.28|17123.38|17123.38|17117.28|17117.28|0
1606296400000|2020-11-25 09:26:40|17117.06|17117.06|17117.06|17117.06|17117.06|17117.06|17117.06|17117.06|0
1606296410000|2020-11-25 09:26:50|17114.23|17114.23|17112.81|17112.81|17114.23|17114.23|17112.81|17112.81|0
1606296420000|2020-11-25 09:27:00|17112.41|17112.41|17109.13|17109.13|17112.41|17112.41|17106.76|17106.76|0
1606296430000|2020-11-25 09:27:10|17108.58|17108.58|17107.6|17107.6|17108.58|17108.58|17107.6|17107.6|0
1606296440000|2020-11-25 09:27:20|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|0
1606296450000|2020-11-25 09:27:30|17107.03|17107.03|17107.03|17107.03|17107.03|17107.03|17107.03|17107.03|0
1606296460000|2020-11-25 09:27:40|17106.77|17106.77|17106.22|17106.22|17106.77|17106.77|17106.22|17106.22|0
1606296470000|2020-11-25 09:27:50|17105.73|17105.73|17105.23|17105.23|17105.73|17105.73|17104.97|17104.97|0
1606296480000|2020-11-25 09:28:00|17102.4|17102.4|17109.91|17109.91|17109.91|17109.91|17101.43|17101.43|0
1606296490000|2020-11-25 09:28:10|17109.5|17109.5|17114.75|17114.75|17115.15|17115.15|17109.5|17109.5|0
1606296510000|2020-11-25 09:28:30|17117.57|17117.57|17111.51|17111.51|17117.57|17117.57|17111.51|17111.51|0
1606296520000|2020-11-25 09:28:40|17111.26|17111.26|17104.4|17104.4|17113.01|17113.01|17103.71|17103.71|0
1606296530000|2020-11-25 09:28:50|17103.5|17103.5|17103.5|17103.5|17103.5|17103.5|17103.5|17103.5|0
1606296540000|2020-11-25 09:29:00|17103.09|17103.09|17100.27|17100.27|17103.09|17103.09|17100.02|17100.02|0
1606296550000|2020-11-25 09:29:10|17099.48|17099.48|17099.24|17099.24|17099.48|17099.48|17099.24|17099.24|0
1606296570000|2020-11-25 09:29:30|17100.05|17100.05|17102.16|17102.16|17102.87|17102.87|17100.05|17100.05|0
1606296580000|2020-11-25 09:29:40|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|0
1606296590000|2020-11-25 09:29:50|17101.86|17101.86|17099.66|17099.66|17101.86|17101.86|17099.66|17099.66|0
1606296600000|2020-11-25 09:30:00|17094.01|17094.01|17086.67|17086.67|17094.01|17094.01|17086.67|17086.67|0
1606296610000|2020-11-25 09:30:10|17087.13|17087.13|17092.78|17092.78|17092.78|17092.78|17087.13|17087.13|0
1606296620000|2020-11-25 09:30:20|17092.23|17092.23|17094.16|17094.16|17094.16|17094.16|17091.33|17091.33|0
1606296630000|2020-11-25 09:30:30|17094.87|17094.87|17100.52|17100.52|17100.52|17100.52|17094.87|17094.87|0
1606296640000|2020-11-25 09:30:40|17103.34|17103.34|17104.3|17104.3|17104.3|17104.3|17103.2|17103.2|0
1606296650000|2020-11-25 09:30:50|17101.48|17101.48|17098.65|17098.65|17101.48|17101.48|17098.65|17098.65|0
1606296660000|2020-11-25 09:31:00|17097.89|17097.89|17099.34|17099.34|17099.34|17099.34|17097.89|17097.89|0
1606296670000|2020-11-25 09:31:10|17101.47|17101.47|17105.15|17105.15|17105.15|17105.15|17101.47|17101.47|0
1606296680000|2020-11-25 09:31:20|17105.39|17105.39|17105.91|17105.91|17105.91|17105.91|17105.39|17105.39|0
1606296690000|2020-11-25 09:31:30|17105.42|17105.42|17102.6|17102.6|17105.42|17105.42|17102.6|17102.6|0
1606296730000|2020-11-25 09:32:10|17105.42|17105.42|17102.6|17102.6|17105.42|17105.42|17102.6|17102.6|0
1606296740000|2020-11-25 09:32:20|17099.77|17099.77|17101.27|17101.27|17101.27|17101.27|17095.21|17095.21|0
1606296750000|2020-11-25 09:32:30|17102.37|17102.37|17112.31|17112.31|17112.31|17112.31|17102.37|17102.37|0
1606296760000|2020-11-25 09:32:40|17112.59|17112.59|17112.22|17112.22|17114.26|17114.26|17111.44|17111.44|0
1606296770000|2020-11-25 09:32:50|17113.13|17113.13|17113.13|17113.13|17113.13|17113.13|17113.13|17113.13|0
1606296780000|2020-11-25 09:33:00|17111.71|17111.71|17111.71|17111.71|17111.71|17111.71|17111.71|17111.71|0
1606296800000|2020-11-25 09:33:20|17111.21|17111.21|17110.53|17110.53|17111.21|17111.21|17110.53|17110.53|0
1606296810000|2020-11-25 09:33:30|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|0
1606296820000|2020-11-25 09:33:40|17111.44|17111.44|17111.2|17111.2|17111.44|17111.44|17111.2|17111.2|0
1606296830000|2020-11-25 09:33:50|17111.65|17111.65|17106.59|17106.59|17111.65|17111.65|17106.59|17106.59|0
1606296840000|2020-11-25 09:34:00|17106.35|17106.35|17102.49|17102.49|17109.17|17109.17|17102.23|17102.23|0
1606296870000|2020-11-25 09:34:30|17102.74|17102.74|17095.67|17095.67|17102.74|17102.74|17095.67|17095.67|0
1606296890000|2020-11-25 09:34:50|17094.31|17094.31|17091.34|17091.34|17097.54|17097.54|17091.34|17091.34|0
1606296900000|2020-11-25 09:35:00|17094.16|17094.16|17099.1|17099.1|17099.32|17099.32|17094.16|17094.16|0
1606296910000|2020-11-25 09:35:10|17098.39|17098.39|17098.13|17098.13|17098.39|17098.39|17098.13|17098.13|0
1606296920000|2020-11-25 09:35:20|17097.87|17097.87|17097.14|17097.14|17097.87|17097.87|17097.13|17097.13|0
1606296940000|2020-11-25 09:35:40|17097.42|17097.42|17097.16|17097.16|17097.42|17097.42|17097.16|17097.16|0
1606296960000|2020-11-25 09:36:00|17097.41|17097.41|17097.65|17097.65|17097.65|17097.65|17097.41|17097.41|0
1606296970000|2020-11-25 09:36:10|17097.1|17097.1|17096.19|17096.19|17097.1|17097.1|17096.19|17096.19|0
1606296980000|2020-11-25 09:36:20|17090.54|17090.54|17090.54|17090.54|17090.54|17090.54|17090.54|17090.54|0
1606296990000|2020-11-25 09:36:30|17089.64|17089.64|17086.81|17086.81|17089.64|17089.64|17086.81|17086.81|0
1606297000000|2020-11-25 09:36:40|17086.41|17086.41|17085.91|17085.91|17086.41|17086.41|17084.38|17084.38|0
1606297010000|2020-11-25 09:36:50|17085.5|17085.5|17087.47|17087.47|17090.75|17090.75|17085.1|17085.1|0
1606297020000|2020-11-25 09:37:00|17090.3|17090.3|17092.73|17092.73|17093.01|17093.01|17090.19|17090.19|0
1606297030000|2020-11-25 09:37:10|17092.24|17092.24|17089.42|17089.42|17092.24|17092.24|17089.42|17089.42|0
1606297040000|2020-11-25 09:37:20|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|0
1606297050000|2020-11-25 09:37:30|17088.72|17088.72|17080.94|17080.94|17088.72|17088.72|17080.7|17080.7|0
1606297060000|2020-11-25 09:37:40|17086.59|17086.59|17086.59|17086.59|17086.59|17086.59|17086.59|17086.59|0
1606297070000|2020-11-25 09:37:50|17087.52|17087.52|17088.6|17088.6|17088.6|17088.6|17087.24|17087.24|0
1606297080000|2020-11-25 09:38:00|17088.38|17088.38|17088.62|17088.62|17088.62|17088.62|17088.38|17088.38|0
1606297090000|2020-11-25 09:38:10|17088.89|17088.89|17091.02|17091.02|17091.02|17091.02|17088.89|17088.89|0
1606297100000|2020-11-25 09:38:20|17090.56|17090.56|17090.56|17090.56|17090.56|17090.56|17090.56|17090.56|0
1606297110000|2020-11-25 09:38:30|17089.65|17089.65|17089.63|17089.63|17090.36|17090.36|17089.63|17089.63|0
1606297120000|2020-11-25 09:38:40|17092.45|17092.45|17092.45|17092.45|17092.45|17092.45|17092.45|17092.45|0
1606297130000|2020-11-25 09:38:50|17092.69|17092.69|17085.7|17085.7|17093.89|17093.89|17085.7|17085.7|0
1606297140000|2020-11-25 09:39:00|17085.96|17085.96|17087.37|17087.37|17087.37|17087.37|17084.54|17084.54|0
1606297150000|2020-11-25 09:39:10|17086.66|17086.66|17087.15|17087.15|17087.15|17087.15|17086.66|17086.66|0
1606297160000|2020-11-25 09:39:20|17086.24|17086.24|17085.53|17085.53|17086.24|17086.24|17085.53|17085.53|0
1606297170000|2020-11-25 09:39:30|17085.98|17085.98|17085.98|17085.98|17085.98|17085.98|17085.98|17085.98|0
1606297180000|2020-11-25 09:39:40|17086.44|17086.44|17091.14|17091.14|17091.14|17091.14|17086.44|17086.44|0
1606297190000|2020-11-25 09:39:50|17093.96|17093.96|17093.96|17093.96|17093.96|17093.96|17093.96|17093.96|0
1606297200000|2020-11-25 09:40:00|17093.81|17093.81|17095.79|17095.79|17095.79|17095.79|17093.81|17093.81|0
1606297210000|2020-11-25 09:40:10|17096.31|17096.31|17099.8|17099.8|17099.8|17099.8|17096.31|17096.31|0
1606297220000|2020-11-25 09:40:20|17100.04|17100.04|17100.55|17100.55|17100.55|17100.55|17100.04|17100.04|0
1606297230000|2020-11-25 09:40:30|17099.74|17099.74|17099.22|17099.22|17099.74|17099.74|17099.22|17099.22|0
1606297240000|2020-11-25 09:40:40|17098.94|17098.94|17098.94|17098.94|17098.94|17098.94|17098.94|17098.94|0
1606297260000|2020-11-25 09:41:00|17100.37|17100.37|17113.55|17113.55|17113.55|17113.55|17100.37|17100.37|0
1606297270000|2020-11-25 09:41:10|17116.37|17116.37|17112.74|17112.74|17116.37|17116.37|17112.74|17112.74|0
1606297290000|2020-11-25 09:41:30|17112.47|17112.47|17112.47|17112.47|17112.47|17112.47|17112.47|17112.47|0
1606297300000|2020-11-25 09:41:40|17113.38|17113.38|17116.21|17116.21|17116.21|17116.21|17113.38|17113.38|0
1606297310000|2020-11-25 09:41:50|17115.93|17115.93|17110.94|17110.94|17115.93|17115.93|17110.94|17110.94|0
1606297320000|2020-11-25 09:42:00|17108.11|17108.11|17110.94|17110.94|17110.94|17110.94|17108.11|17108.11|0
1606297330000|2020-11-25 09:42:10|17113.76|17113.76|17116.59|17116.59|17116.59|17116.59|17113.76|17113.76|0
1606297340000|2020-11-25 09:42:20|17115.85|17115.85|17114.97|17114.97|17115.85|17115.85|17114.97|17114.97|0
1606297350000|2020-11-25 09:42:30|17115.38|17115.38|17115.38|17115.38|17115.38|17115.38|17112.55|17112.55|0
1606297370000|2020-11-25 09:42:50|17118.2|17118.2|17109.47|17109.47|17118.2|17118.2|17109.47|17109.47|0
1606297380000|2020-11-25 09:43:00|17109.01|17109.01|17108.76|17108.76|17109.01|17109.01|17108.76|17108.76|0
1606297390000|2020-11-25 09:43:10|17109|17109|17109.35|17109.35|17110.16|17110.16|17109|17109|0
1606297400000|2020-11-25 09:43:20|17106.52|17106.52|17106.52|17106.52|17106.52|17106.52|17106.52|17106.52|0
1606297420000|2020-11-25 09:43:40|17105.81|17105.81|17105.81|17105.81|17105.81|17105.81|17105.81|17105.81|0
1606297440000|2020-11-25 09:44:00|17108.63|17108.63|17110.65|17110.65|17110.65|17110.65|17108.63|17108.63|0
1606297450000|2020-11-25 09:44:10|17111.1|17111.1|17111.1|17111.1|17111.1|17111.1|17111.1|17111.1|0
1606297460000|2020-11-25 09:44:20|17110.27|17110.27|17110.82|17110.82|17110.82|17110.82|17110.27|17110.27|0
1606297490000|2020-11-25 09:44:50|17108|17108|17105.17|17105.17|17108|17108|17105.17|17105.17|0
1606297500000|2020-11-25 09:45:00|17104.92|17104.92|17103.82|17103.82|17104.92|17104.92|17103.82|17103.82|0
1606297510000|2020-11-25 09:45:10|17103.11|17103.11|17102.86|17102.86|17103.11|17103.11|17102.86|17102.86|0
1606297520000|2020-11-25 09:45:20|17102.62|17102.62|17105.06|17105.06|17105.06|17105.06|17099.41|17099.41|0
1606297540000|2020-11-25 09:45:40|17104.35|17104.35|17101.52|17101.52|17104.35|17104.35|17101.52|17101.52|0
1606297570000|2020-11-25 09:46:10|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|0
1606297580000|2020-11-25 09:46:20|17099.47|17099.47|17105.12|17105.12|17105.12|17105.12|17099.47|17099.47|0
1606297590000|2020-11-25 09:46:30|17107.95|17107.95|17110.77|17110.77|17110.77|17110.77|17107.95|17107.95|0
1606297600000|2020-11-25 09:46:40|17111.18|17111.18|17111.18|17111.18|17111.18|17111.18|17111.18|17111.18|0
1606297610000|2020-11-25 09:46:50|17114|17114|17114|17114|17114|17114|17114|17114|0
1606297630000|2020-11-25 09:47:10|17113.1|17113.1|17113.56|17113.56|17113.56|17113.56|17113.1|17113.1|0
1606297640000|2020-11-25 09:47:20|17112.78|17112.78|17112.78|17112.78|17112.78|17112.78|17112.78|17112.78|0
1606297660000|2020-11-25 09:47:40|17113.06|17113.06|17106.07|17106.07|17113.33|17113.33|17106.07|17106.07|0
1606297670000|2020-11-25 09:47:50|17103.24|17103.24|17103.24|17103.24|17103.24|17103.24|17103.24|17103.24|0
1606297680000|2020-11-25 09:48:00|17102.79|17102.79|17102.79|17102.79|17102.79|17102.79|17102.79|17102.79|0
1606297690000|2020-11-25 09:48:10|17103.03|17103.03|17103.03|17103.03|17103.03|17103.03|17103.03|17103.03|0
1606297700000|2020-11-25 09:48:20|17105.86|17105.86|17105.86|17105.86|17105.86|17105.86|17105.86|17105.86|0
1606297710000|2020-11-25 09:48:30|17105.42|17105.42|17104.86|17104.86|17105.42|17105.42|17104.86|17104.86|0
1606297720000|2020-11-25 09:48:40|17104.46|17104.46|17104.51|17104.51|17104.51|17104.51|17104.05|17104.05|0
1606297730000|2020-11-25 09:48:50|17104.23|17104.23|17103.01|17103.01|17104.23|17104.23|17103.01|17103.01|0
1606297740000|2020-11-25 09:49:00|17102.61|17102.61|17098.4|17098.4|17102.61|17102.61|17097.43|17097.43|0
1606297750000|2020-11-25 09:49:10|17098.89|17098.89|17092.58|17092.58|17098.89|17098.89|17092.58|17092.58|0
1606297760000|2020-11-25 09:49:20|17092.03|17092.03|17092.03|17092.03|17092.03|17092.03|17091.77|17091.77|0
1606297770000|2020-11-25 09:49:30|17089.2|17089.2|17089.15|17089.15|17089.45|17089.45|17083.5|17083.5|0
1606297780000|2020-11-25 09:49:40|17091.97|17091.97|17088.83|17088.83|17091.97|17091.97|17088.83|17088.83|0
1606297790000|2020-11-25 09:49:50|17088.37|17088.37|17087.15|17087.15|17088.37|17088.37|17087.15|17087.15|0
1606297800000|2020-11-25 09:50:00|17086.88|17086.88|17086.47|17086.47|17086.88|17086.88|17086.47|17086.47|0
1606297810000|2020-11-25 09:50:10|17085.79|17085.79|17084.86|17084.86|17085.79|17085.79|17084.86|17084.86|0
1606297820000|2020-11-25 09:50:20|17085.13|17085.13|17080.8|17080.8|17085.13|17085.13|17080.8|17080.8|0
1606297830000|2020-11-25 09:50:30|17083.62|17083.62|17083.12|17083.12|17085.22|17085.22|17082.39|17082.39|0
1606297850000|2020-11-25 09:50:50|17083.4|17083.4|17086.22|17086.22|17086.22|17086.22|17083.4|17083.4|0
1606297860000|2020-11-25 09:51:00|17085.99|17085.99|17085.4|17085.4|17086.17|17086.17|17085.4|17085.4|0
1606297870000|2020-11-25 09:51:10|17084.99|17084.99|17089.4|17089.4|17090.64|17090.64|17084.99|17084.99|0
1606297880000|2020-11-25 09:51:20|17088.94|17088.94|17084.59|17084.59|17088.94|17088.94|17084.59|17084.59|0
1606297890000|2020-11-25 09:51:30|17084.32|17084.32|17086.29|17086.29|17086.29|17086.29|17083.47|17083.47|0
1606297900000|2020-11-25 09:51:40|17086.75|17086.75|17088.58|17088.58|17089.8|17089.8|17086.75|17086.75|0
1606297910000|2020-11-25 09:51:50|17088.18|17088.18|17087.54|17087.54|17088.18|17088.18|17087.54|17087.54|0
1606297920000|2020-11-25 09:52:00|17087.31|17087.31|17086.37|17086.37|17087.31|17087.31|17085.92|17085.92|0
1606297930000|2020-11-25 09:52:10|17092.02|17092.02|17095.37|17095.37|17095.37|17095.37|17092.02|17092.02|0
1606297940000|2020-11-25 09:52:20|17098.19|17098.19|17094.96|17094.96|17098.19|17098.19|17094.96|17094.96|0
1606297950000|2020-11-25 09:52:30|17094.41|17094.41|17094.13|17094.13|17094.41|17094.41|17094.13|17094.13|0
1606297960000|2020-11-25 09:52:40|17092.78|17092.78|17091.84|17091.84|17092.78|17092.78|17091.84|17091.84|0
1606297970000|2020-11-25 09:52:50|17091.59|17091.59|17091.18|17091.18|17091.59|17091.59|17091.18|17091.18|0
1606297980000|2020-11-25 09:53:00|17090.69|17090.69|17090.45|17090.45|17090.69|17090.69|17090.45|17090.45|0
1606297990000|2020-11-25 09:53:10|17089.4|17089.4|17091.17|17091.17|17091.17|17091.17|17089|17089|0
1606298000000|2020-11-25 09:53:20|17088.34|17088.34|17081.48|17081.48|17088.34|17088.34|17079.87|17079.87|0
1606298010000|2020-11-25 09:53:30|17081.71|17081.71|17096.88|17096.88|17096.88|17096.88|17081.71|17081.71|0
1606298020000|2020-11-25 09:53:40|17096.65|17096.65|17092.46|17092.46|17096.65|17096.65|17092.46|17092.46|0
1606298040000|2020-11-25 09:54:00|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|0
1606298050000|2020-11-25 09:54:10|17091.61|17091.61|17090.68|17090.68|17091.61|17091.61|17090.68|17090.68|0
1606298060000|2020-11-25 09:54:20|17090.28|17090.28|17089.94|17089.94|17090.28|17090.28|17089.94|17089.94|0
1606298070000|2020-11-25 09:54:30|17089.71|17089.71|17091.13|17091.13|17091.13|17091.13|17089.25|17089.25|0
1606298080000|2020-11-25 09:54:40|17090.32|17090.32|17090.32|17090.32|17090.32|17090.32|17090.32|17090.32|0
1606298090000|2020-11-25 09:54:50|17090.78|17090.78|17091.24|17091.24|17091.24|17091.24|17090.78|17090.78|0
1606298100000|2020-11-25 09:55:00|17094.06|17094.06|17090.23|17090.23|17094.06|17094.06|17090.23|17090.23|0
1606298110000|2020-11-25 09:55:10|17089.82|17089.82|17088.09|17088.09|17089.82|17089.82|17086.08|17086.08|0
1606298120000|2020-11-25 09:55:20|17088.54|17088.54|17088.8|17088.8|17089.71|17089.71|17088.54|17088.54|0
1606298130000|2020-11-25 09:55:30|17088.35|17088.35|17089.97|17089.97|17089.97|17089.97|17088.35|17088.35|0
1606298140000|2020-11-25 09:55:40|17089.71|17089.71|17088.1|17088.1|17089.71|17089.71|17086.88|17086.88|0
1606298160000|2020-11-25 09:56:00|17090.92|17090.92|17091.33|17091.33|17091.82|17091.82|17090.01|17090.01|0
1606298180000|2020-11-25 09:56:20|17090.93|17090.93|17091.74|17091.74|17092.14|17092.14|17090.93|17090.93|0
1606298190000|2020-11-25 09:56:30|17091.24|17091.24|17091.91|17091.91|17091.91|17091.91|17090.1|17090.1|0
1606298200000|2020-11-25 09:56:40|17092.32|17092.32|17089.5|17089.5|17092.32|17092.32|17089.5|17089.5|0
1606298210000|2020-11-25 09:56:50|17092.32|17092.32|17094.1|17094.1|17095.15|17095.15|17092.32|17092.32|0
1606298220000|2020-11-25 09:57:00|17096.92|17096.92|17095.01|17095.01|17096.92|17096.92|17091.67|17091.67|0
1606298230000|2020-11-25 09:57:10|17095.26|17095.26|17101.7|17101.7|17101.7|17101.7|17095.26|17095.26|0
1606298240000|2020-11-25 09:57:20|17107.65|17107.65|17107.91|17107.91|17107.91|17107.91|17106.89|17106.89|0
1606298250000|2020-11-25 09:57:30|17107.17|17107.17|17107.91|17107.91|17107.91|17107.91|17107.17|17107.17|0
1606298260000|2020-11-25 09:57:40|17107.41|17107.41|17106.34|17106.34|17107.41|17107.41|17105.53|17105.53|0
1606298270000|2020-11-25 09:57:50|17107.17|17107.17|17110.97|17110.97|17111.23|17111.23|17107.17|17107.17|0
1606298290000|2020-11-25 09:58:10|17113.79|17113.79|17113.79|17113.79|17113.79|17113.79|17113.39|17113.39|0
1606298300000|2020-11-25 09:58:20|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|0
1606298310000|2020-11-25 09:58:30|17112.77|17112.77|17112.47|17112.47|17113.18|17113.18|17112.47|17112.47|0
1606298320000|2020-11-25 09:58:40|17115.29|17115.29|17115.95|17115.95|17117.31|17117.31|17114.48|17114.48|0
1606298340000|2020-11-25 09:59:00|17115.12|17115.12|17117.02|17117.02|17117.02|17117.02|17115.12|17115.12|0
1606298350000|2020-11-25 09:59:10|17117.43|17117.43|17118.9|17118.9|17118.9|17118.9|17117.22|17117.22|0
1606298360000|2020-11-25 09:59:20|17119.01|17119.01|17119.01|17119.01|17119.01|17119.01|17119.01|17119.01|0
1606298370000|2020-11-25 09:59:30|17119.25|17119.25|17119.5|17119.5|17119.5|17119.5|17119.25|17119.25|0
1606298380000|2020-11-25 09:59:40|17116.67|17116.67|17117.58|17117.58|17117.58|17117.58|17116.67|17116.67|0
1606298390000|2020-11-25 09:59:50|17117.86|17117.86|17120.97|17120.97|17120.97|17120.97|17117.86|17117.86|0
1606298400000|2020-11-25 10:00:00|17121.21|17121.21|17121.81|17121.81|17122.26|17122.26|17121.21|17121.21|0
1606298410000|2020-11-25 10:00:10|17127.46|17127.46|17133.88|17133.88|17133.88|17133.88|17127.46|17127.46|0
1606298420000|2020-11-25 10:00:20|17134.12|17134.12|17134.05|17134.05|17135.82|17135.82|17133.95|17133.95|0
1606298430000|2020-11-25 10:00:30|17133.34|17133.34|17134.05|17134.05|17134.05|17134.05|17133.34|17133.34|0
1606298450000|2020-11-25 10:00:50|17134.88|17134.88|17135.11|17135.11|17135.11|17135.11|17134.88|17134.88|0
1606298460000|2020-11-25 10:01:00|17135.33|17135.33|17137.06|17137.06|17137.06|17137.06|17135.33|17135.33|0
1606298470000|2020-11-25 10:01:10|17137.32|17137.32|17134.48|17134.48|17137.56|17137.56|17134.48|17134.48|0
1606298480000|2020-11-25 10:01:20|17135.47|17135.47|17141.48|17141.48|17141.48|17141.48|17135.47|17135.47|0
1606298490000|2020-11-25 10:01:30|17141.93|17141.93|17141.93|17141.93|17141.93|17141.93|17141.93|17141.93|0
1606298500000|2020-11-25 10:01:40|17142.74|17142.74|17143.54|17143.54|17143.54|17143.54|17142.74|17142.74|0
1606298510000|2020-11-25 10:01:50|17142.73|17142.73|17147.69|17147.69|17147.69|17147.69|17142.73|17142.73|0
1606298520000|2020-11-25 10:02:00|17148.4|17148.4|17147.49|17147.49|17148.8|17148.8|17147.49|17147.49|0
1606298530000|2020-11-25 10:02:10|17147.09|17147.09|17154.05|17154.05|17154.05|17154.05|17147.09|17147.09|0
1606298540000|2020-11-25 10:02:20|17154.6|17154.6|17152.49|17152.49|17154.6|17154.6|17151.78|17151.78|0
1606298550000|2020-11-25 10:02:30|17153.01|17153.01|17156.19|17156.19|17156.19|17156.19|17153.01|17153.01|0
1606298560000|2020-11-25 10:02:40|17155.91|17155.91|17150.45|17150.45|17158.74|17158.74|17144.21|17144.21|0
1606298570000|2020-11-25 10:02:50|17150.21|17150.21|17147.79|17147.79|17150.21|17150.21|17147.38|17147.38|0
1606298580000|2020-11-25 10:03:00|17146.8|17146.8|17140.68|17140.68|17146.8|17146.8|17140.27|17140.27|0
1606298590000|2020-11-25 10:03:10|17143.5|17143.5|17142.46|17142.46|17145.28|17145.28|17139.63|17139.63|0
1606298600000|2020-11-25 10:03:20|17145.28|17145.28|17142.98|17142.98|17145.28|17145.28|17142.46|17142.46|0
1606298610000|2020-11-25 10:03:30|17145.81|17145.81|17145.25|17145.25|17145.81|17145.81|17144.85|17144.85|0
1606298620000|2020-11-25 10:03:40|17144.85|17144.85|17144.86|17144.86|17144.96|17144.96|17144.05|17144.05|0
1606298630000|2020-11-25 10:03:50|17144.64|17144.64|17143.03|17143.03|17145.86|17145.86|17143.03|17143.03|0
1606298640000|2020-11-25 10:04:00|17142.63|17142.63|17141.82|17141.82|17142.63|17142.63|17141.82|17141.82|0
1606298650000|2020-11-25 10:04:10|17141.41|17141.41|17142.77|17142.77|17142.77|17142.77|17141.41|17141.41|0
1606298660000|2020-11-25 10:04:20|17142.37|17142.37|17145.91|17145.91|17146.62|17146.62|17142.37|17142.37|0
1606298670000|2020-11-25 10:04:30|17147.26|17147.26|17147.26|17147.26|17147.26|17147.26|17147.26|17147.26|0
1606298680000|2020-11-25 10:04:40|17144.44|17144.44|17144.84|17144.84|17146.2|17146.2|17144.44|17144.44|0
1606298690000|2020-11-25 10:04:50|17145.25|17145.25|17143.66|17143.66|17145.25|17145.25|17143.66|17143.66|0
1606298700000|2020-11-25 10:05:00|17143.13|17143.13|17145|17145|17145|17145|17142.18|17142.18|0
1606298710000|2020-11-25 10:05:10|17144.1|17144.1|17142.06|17142.06|17144.1|17144.1|17142.06|17142.06|0
1606298720000|2020-11-25 10:05:20|17142.47|17142.47|17142.87|17142.87|17142.87|17142.87|17142.47|17142.47|0
1606298730000|2020-11-25 10:05:30|17143.37|17143.37|17143.77|17143.77|17143.77|17143.77|17143.37|17143.37|0
1606298740000|2020-11-25 10:05:40|17140.93|17140.93|17140.71|17140.71|17141.64|17141.64|17140.71|17140.71|0
1606298750000|2020-11-25 10:05:50|17141.68|17141.68|17146.39|17146.39|17146.39|17146.39|17141.68|17141.68|0
1606298760000|2020-11-25 10:06:00|17146.65|17146.65|17146.39|17146.39|17146.65|17146.65|17146.39|17146.39|0
1606298770000|2020-11-25 10:06:10|17146.79|17146.79|17153.56|17153.56|17153.96|17153.96|17146.79|17146.79|0
1606298780000|2020-11-25 10:06:20|17154.05|17154.05|17154.05|17154.05|17154.05|17154.05|17153.8|17153.8|0
1606298810000|2020-11-25 10:06:50|17153.6|17153.6|17152.29|17152.29|17153.6|17153.6|17152.29|17152.29|0
1606298820000|2020-11-25 10:07:00|17149.46|17149.46|17147.94|17147.94|17149.46|17149.46|17147.94|17147.94|0
1606298830000|2020-11-25 10:07:10|17147.54|17147.54|17147.54|17147.54|17147.54|17147.54|17147.54|17147.54|0
1606298860000|2020-11-25 10:07:40|17148.9|17148.9|17150.49|17150.49|17150.49|17150.49|17146.48|17146.48|0
1606298870000|2020-11-25 10:07:50|17151.3|17151.3|17150.23|17150.23|17151.3|17151.3|17150.23|17150.23|0
1606298880000|2020-11-25 10:08:00|17149.82|17149.82|17154.35|17154.35|17154.35|17154.35|17148.7|17148.7|0
1606298890000|2020-11-25 10:08:10|17153.83|17153.83|17155.14|17155.14|17155.14|17155.14|17153.83|17153.83|0
1606298900000|2020-11-25 10:08:20|17155.85|17155.85|17159.48|17159.48|17159.48|17159.48|17155.85|17155.85|0
1606298920000|2020-11-25 10:08:40|17159.08|17159.08|17159.08|17159.08|17159.08|17159.08|17159.08|17159.08|0
1606298930000|2020-11-25 10:08:50|17158.34|17158.34|17157.53|17157.53|17158.34|17158.34|17157.53|17157.53|0
1606298940000|2020-11-25 10:09:00|17157.78|17157.78|17157.78|17157.78|17157.78|17157.78|17157.78|17157.78|0
1606298950000|2020-11-25 10:09:10|17158.56|17158.56|17158.56|17158.56|17158.56|17158.56|17158.56|17158.56|0
1606298960000|2020-11-25 10:09:20|17159.34|17159.34|17169.07|17169.07|17169.07|17169.07|17159.08|17159.08|0
1606298970000|2020-11-25 10:09:30|17168.57|17168.57|17162.63|17162.63|17168.57|17168.57|17162.63|17162.63|0
1606298980000|2020-11-25 10:09:40|17162.39|17162.39|17164.34|17164.34|17164.34|17164.34|17162.39|17162.39|0
1606298990000|2020-11-25 10:09:50|17158.69|17158.69|17157.48|17157.48|17158.69|17158.69|17157.48|17157.48|0
1606299000000|2020-11-25 10:10:00|17155.71|17155.71|17152.58|17152.58|17157.42|17157.42|17151.87|17151.87|0
1606299060000|2020-11-25 10:11:00|17152.03|17152.03|17150.86|17150.86|17152.03|17152.03|17150.86|17150.86|0
1606299070000|2020-11-25 10:11:10|17150.33|17150.33|17150.86|17150.86|17150.86|17150.86|17150.33|17150.33|0
1606299080000|2020-11-25 10:11:20|17145.21|17145.21|17139.56|17139.56|17145.21|17145.21|17139.56|17139.56|0
1606299090000|2020-11-25 10:11:30|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|0
1606299120000|2020-11-25 10:12:00|17144.51|17144.51|17150.09|17150.09|17150.09|17150.09|17144.44|17144.44|0
1606299130000|2020-11-25 10:12:10|17150.37|17150.37|17157.47|17157.47|17157.47|17157.47|17150.37|17150.37|0
1606299140000|2020-11-25 10:12:20|17157.06|17157.06|17157.06|17157.06|17157.06|17157.06|17157.06|17157.06|0
1606299160000|2020-11-25 10:12:40|17157.47|17157.47|17156.54|17156.54|17157.87|17157.87|17156.54|17156.54|0
1606299170000|2020-11-25 10:12:50|17156.13|17156.13|17153.31|17153.31|17156.13|17156.13|17153.31|17153.31|0
1606299180000|2020-11-25 10:13:00|17153.57|17153.57|17153.57|17153.57|17153.57|17153.57|17153.57|17153.57|0
1606299190000|2020-11-25 10:13:10|17156.4|17156.4|17156.4|17156.4|17156.4|17156.4|17156.4|17156.4|0
1606299200000|2020-11-25 10:13:20|17157.21|17157.21|17158.25|17158.25|17158.25|17158.25|17157.21|17157.21|0
1606299220000|2020-11-25 10:13:40|17157.84|17157.84|17157.84|17157.84|17157.84|17157.84|17155.02|17155.02|0
1606299230000|2020-11-25 10:13:50|17158.55|17158.55|17157.89|17157.89|17158.55|17158.55|17157.89|17157.89|0
1606299240000|2020-11-25 10:14:00|17157.48|17157.48|17156.8|17156.8|17157.48|17157.48|17156.8|17156.8|0
1606299250000|2020-11-25 10:14:10|17156.34|17156.34|17155.93|17155.93|17156.34|17156.34|17155.93|17155.93|0
1606299260000|2020-11-25 10:14:20|17156.21|17156.21|17154.91|17154.91|17156.76|17156.76|17154.91|17154.91|0
1606299270000|2020-11-25 10:14:30|17153.49|17153.49|17152.5|17152.5|17153.49|17153.49|17151.67|17151.67|0
1606299280000|2020-11-25 10:14:40|17152.77|17152.77|17151.7|17151.7|17152.77|17152.77|17151.12|17151.12|0
1606299290000|2020-11-25 10:14:50|17148.87|17148.87|17147.97|17147.97|17148.87|17148.87|17147.97|17147.97|0
1606299300000|2020-11-25 10:15:00|17148.78|17148.78|17150.9|17150.9|17150.9|17150.9|17148.78|17148.78|0
1606299310000|2020-11-25 10:15:10|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|0
1606299320000|2020-11-25 10:15:20|17147.67|17147.67|17153.32|17153.32|17153.32|17153.32|17147.26|17147.26|0
1606299330000|2020-11-25 10:15:30|17152.51|17152.51|17157.3|17157.3|17158.01|17158.01|17152.29|17152.29|0
1606299340000|2020-11-25 10:15:40|17157.02|17157.02|17157.02|17157.02|17157.02|17157.02|17157.02|17157.02|0
1606299350000|2020-11-25 10:15:50|17158.24|17158.24|17161.87|17161.87|17162.68|17162.68|17157.83|17157.83|0
1606299360000|2020-11-25 10:16:00|17159.05|17159.05|17164.29|17164.29|17164.29|17164.29|17158.64|17158.64|0
1606299370000|2020-11-25 10:16:10|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|0
1606299380000|2020-11-25 10:16:20|17163.77|17163.77|17163.77|17163.77|17163.77|17163.77|17163.77|17163.77|0
1606299390000|2020-11-25 10:16:30|17163.06|17163.06|17161.7|17161.7|17163.06|17163.06|17161.7|17161.7|0
1606299400000|2020-11-25 10:16:40|17161.24|17161.24|17160.39|17160.39|17161.24|17161.24|17160.39|17160.39|0
1606299410000|2020-11-25 10:16:50|17159.98|17159.98|17157.6|17157.6|17159.98|17159.98|17157.16|17157.16|0
1606299420000|2020-11-25 10:17:00|17157.34|17157.34|17154.06|17154.06|17157.34|17157.34|17154.06|17154.06|0
1606299430000|2020-11-25 10:17:10|17153.79|17153.79|17153.79|17153.79|17153.79|17153.79|17153.79|17153.79|0
1606299440000|2020-11-25 10:17:20|17154.24|17154.24|17155.15|17155.15|17155.15|17155.15|17153.83|17153.83|0
1606299450000|2020-11-25 10:17:30|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|0
1606299460000|2020-11-25 10:17:40|17156.36|17156.36|17153.71|17153.71|17156.53|17156.53|17153.71|17153.71|0
1606299480000|2020-11-25 10:18:00|17153.22|17153.22|17150.39|17150.39|17153.22|17153.22|17150.39|17150.39|0
1606299500000|2020-11-25 10:18:20|17149.65|17149.65|17149.65|17149.65|17149.65|17149.65|17149.65|17149.65|0
1606299510000|2020-11-25 10:18:30|17149.16|17149.16|17151.99|17151.99|17151.99|17151.99|17149.16|17149.16|0
1606299520000|2020-11-25 10:18:40|17152.77|17152.77|17155.87|17155.87|17155.87|17155.87|17152.77|17152.77|0
1606299530000|2020-11-25 10:18:50|17156.58|17156.58|17156.58|17156.58|17156.58|17156.58|17156.58|17156.58|0
1606299540000|2020-11-25 10:19:00|17156.18|17156.18|17156.18|17156.18|17156.18|17156.18|17156.18|17156.18|0
1606299550000|2020-11-25 10:19:10|17157.08|17157.08|17157.87|17157.87|17157.87|17157.87|17157.08|17157.08|0
1606299560000|2020-11-25 10:19:20|17158.27|17158.27|17157.37|17157.37|17158.27|17158.27|17157.37|17157.37|0
1606299570000|2020-11-25 10:19:30|17160.64|17160.64|17161.35|17161.35|17163.47|17163.47|17157.82|17157.82|0
1606299580000|2020-11-25 10:19:40|17162.26|17162.26|17162.26|17162.26|17165.09|17165.09|17162.26|17162.26|0
1606299590000|2020-11-25 10:19:50|17159.44|17159.44|17160.91|17160.91|17160.91|17160.91|17159.44|17159.44|0
1606299600000|2020-11-25 10:20:00|17161.46|17161.46|17161.46|17161.46|17161.46|17161.46|17161.46|17161.46|0
1606299610000|2020-11-25 10:20:10|17162.17|17162.17|17162.17|17162.17|17162.17|17162.17|17162.17|17162.17|0
1606299620000|2020-11-25 10:20:20|17161.27|17161.27|17161.27|17161.27|17161.27|17161.27|17161.27|17161.27|0
1606299630000|2020-11-25 10:20:30|17160.86|17160.86|17166.56|17166.56|17166.56|17166.56|17160.46|17160.46|0
1606299660000|2020-11-25 10:21:00|17169.38|17169.38|17171.69|17171.69|17172.21|17172.21|17169.38|17169.38|0
1606299670000|2020-11-25 10:21:10|17169.81|17169.81|17172.76|17172.76|17172.76|17172.76|17169.41|17169.41|0
1606299680000|2020-11-25 10:21:20|17172.35|17172.35|17171.95|17171.95|17172.35|17172.35|17171.95|17171.95|0
1606299690000|2020-11-25 10:21:30|17169.12|17169.12|17166.3|17166.3|17169.12|17169.12|17166.3|17166.3|0
1606299710000|2020-11-25 10:21:50|17163.47|17163.47|17169.12|17169.12|17169.12|17169.12|17163.47|17163.47|0
1606299720000|2020-11-25 10:22:00|17171.95|17171.95|17174.37|17174.37|17174.37|17174.37|17171.54|17171.54|0
1606299730000|2020-11-25 10:22:10|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|17172.94|0
1606299740000|2020-11-25 10:22:20|17173.65|17173.65|17173.46|17173.46|17173.65|17173.65|17172.75|17172.75|0
1606299750000|2020-11-25 10:22:30|17172.23|17172.23|17175.05|17175.05|17175.05|17175.05|17172.23|17172.23|0
1606299760000|2020-11-25 10:22:40|17176.28|17176.28|17176.28|17176.28|17176.28|17176.28|17176.28|17176.28|0
1606299780000|2020-11-25 10:23:00|17173.46|17173.46|17171.44|17171.44|17173.46|17173.46|17170.63|17170.63|0
1606299790000|2020-11-25 10:23:10|17171.85|17171.85|17169.02|17169.02|17171.85|17171.85|17169.02|17169.02|0
1606299800000|2020-11-25 10:23:20|17169.48|17169.48|17168.95|17168.95|17169.48|17169.48|17168.95|17168.95|0
1606299810000|2020-11-25 10:23:30|17168.68|17168.68|17170.34|17170.34|17170.34|17170.34|17168.52|17168.52|0
1606299820000|2020-11-25 10:23:40|17173.16|17173.16|17174.21|17174.21|17174.21|17174.21|17173.16|17173.16|0
1606299830000|2020-11-25 10:23:50|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|0
1606299840000|2020-11-25 10:24:00|17174.1|17174.1|17174.1|17174.1|17174.1|17174.1|17174.1|17174.1|0
1606299850000|2020-11-25 10:24:10|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|0
1606299870000|2020-11-25 10:24:30|17177.33|17177.33|17173.96|17173.96|17177.33|17177.33|17173.96|17173.96|0
1606299880000|2020-11-25 10:24:40|17175.29|17175.29|17174.77|17174.77|17175.29|17175.29|17174.77|17174.77|0
1606299890000|2020-11-25 10:24:50|17171.94|17171.94|17171.78|17171.78|17172.19|17172.19|17171.78|17171.78|0
1606299900000|2020-11-25 10:25:00|17171.07|17171.07|17171.07|17171.07|17171.07|17171.07|17171.07|17171.07|0
1606299910000|2020-11-25 10:25:10|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|0
1606299920000|2020-11-25 10:25:20|17169.96|17169.96|17172.09|17172.09|17172.09|17172.09|17169.96|17169.96|0
1606299930000|2020-11-25 10:25:30|17170.98|17170.98|17170.98|17170.98|17170.98|17170.98|17170.98|17170.98|0
1606299940000|2020-11-25 10:25:40|17171.21|17171.21|17172.35|17172.35|17172.35|17172.35|17168.62|17168.62|0
1606299950000|2020-11-25 10:25:50|17173.18|17173.18|17174.04|17174.04|17174.04|17174.04|17173.18|17173.18|0
1606299960000|2020-11-25 10:26:00|17174.49|17174.49|17173.97|17173.97|17174.49|17174.49|17173.97|17173.97|0
1606299970000|2020-11-25 10:26:10|17174.19|17174.19|17174.19|17174.19|17174.19|17174.19|17174.19|17174.19|0
1606299980000|2020-11-25 10:26:20|17173.96|17173.96|17173.21|17173.21|17173.96|17173.96|17173.21|17173.21|0
1606299990000|2020-11-25 10:26:30|17172.38|17172.38|17172.38|17172.38|17172.38|17172.38|17172.38|17172.38|0
1606300020000|2020-11-25 10:27:00|17171.47|17171.47|17170.66|17170.66|17171.47|17171.47|17170.66|17170.66|0
1606300030000|2020-11-25 10:27:10|17170.33|17170.33|17172.42|17172.42|17173.15|17173.15|17170.33|17170.33|0
1606300060000|2020-11-25 10:27:40|17175.25|17175.25|17184.59|17184.59|17185|17185|17175.25|17175.25|0
1606300070000|2020-11-25 10:27:50|17185.37|17185.37|17185.63|17185.63|17185.63|17185.63|17185.12|17185.12|0
1606300080000|2020-11-25 10:28:00|17185.12|17185.12|17187.8|17187.8|17188.08|17188.08|17185.12|17185.12|0
1606300090000|2020-11-25 10:28:10|17187.4|17187.4|17186.99|17186.99|17187.4|17187.4|17186.99|17186.99|0
1606300100000|2020-11-25 10:28:20|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|0
1606300110000|2020-11-25 10:28:30|17190.63|17190.63|17189.51|17189.51|17190.63|17190.63|17189.51|17189.51|0
1606300130000|2020-11-25 10:28:50|17189.06|17189.06|17188.8|17188.8|17189.06|17189.06|17188.8|17188.8|0
1606300140000|2020-11-25 10:29:00|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|0
1606300150000|2020-11-25 10:29:10|17194.73|17194.73|17194.01|17194.01|17194.73|17194.73|17194.01|17194.01|0
1606300170000|2020-11-25 10:29:30|17191.19|17191.19|17187.27|17187.27|17191.19|17191.19|17187.27|17187.27|0
1606300180000|2020-11-25 10:29:40|17187.67|17187.67|17189.1|17189.1|17189.36|17189.36|17187.67|17187.67|0
1606300200000|2020-11-25 10:30:00|17187.34|17187.34|17187.86|17187.86|17187.86|17187.86|17187.34|17187.34|0
1606300210000|2020-11-25 10:30:10|17188.42|17188.42|17191.24|17191.24|17191.24|17191.24|17188.42|17188.42|0
1606300220000|2020-11-25 10:30:20|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1606300230000|2020-11-25 10:30:30|17192.51|17192.51|17192.51|17192.51|17192.51|17192.51|17192.51|17192.51|0
1606300250000|2020-11-25 10:30:50|17192.91|17192.91|17195.74|17195.74|17195.74|17195.74|17192.91|17192.91|0
1606300260000|2020-11-25 10:31:00|17195.28|17195.28|17198.11|17198.11|17198.11|17198.11|17195.28|17195.28|0
1606300280000|2020-11-25 10:31:20|17200.93|17200.93|17206.06|17206.06|17206.06|17206.06|17200.93|17200.93|0
1606300290000|2020-11-25 10:31:30|17208.88|17208.88|17207.75|17207.75|17208.88|17208.88|17207.75|17207.75|0
1606300300000|2020-11-25 10:31:40|17206.97|17206.97|17206.97|17206.97|17206.97|17206.97|17206.97|17206.97|0
1606300310000|2020-11-25 10:31:50|17207.95|17207.95|17207.7|17207.7|17207.95|17207.95|17207.7|17207.7|0
1606300320000|2020-11-25 10:32:00|17208.48|17208.48|17217.48|17217.48|17217.48|17217.48|17208.48|17208.48|0
1606300330000|2020-11-25 10:32:10|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|0
1606300350000|2020-11-25 10:32:30|17221.35|17221.35|17222.06|17222.06|17222.06|17222.06|17221.35|17221.35|0
1606300370000|2020-11-25 10:32:50|17222.57|17222.57|17222.06|17222.06|17222.57|17222.57|17222.06|17222.06|0
1606300380000|2020-11-25 10:33:00|17222.77|17222.77|17217.45|17217.45|17222.77|17222.77|17217.45|17217.45|0
1606300390000|2020-11-25 10:33:10|17214.63|17214.63|17214.32|17214.32|17214.63|17214.63|17214.32|17214.32|0
1606300400000|2020-11-25 10:33:20|17213.83|17213.83|17214.08|17214.08|17214.08|17214.08|17213.83|17213.83|0
1606300410000|2020-11-25 10:33:30|17214.32|17214.32|17214.32|17214.32|17214.32|17214.32|17214.32|17214.32|0
1606300420000|2020-11-25 10:33:40|17214.08|17214.08|17214.08|17214.08|17214.08|17214.08|17214.08|17214.08|0
1606300430000|2020-11-25 10:33:50|17214.59|17214.59|17219.31|17219.31|17219.31|17219.31|17214.59|17214.59|0
1606300440000|2020-11-25 10:34:00|17222.14|17222.14|17223.58|17223.58|17223.58|17223.58|17222.14|17222.14|0
1606300450000|2020-11-25 10:34:10|17224.32|17224.32|17224.53|17224.53|17224.77|17224.77|17224.32|17224.32|0
1606300460000|2020-11-25 10:34:20|17224.77|17224.77|17224.25|17224.25|17224.77|17224.77|17223.99|17223.99|0
1606300470000|2020-11-25 10:34:30|17224.74|17224.74|17224.74|17224.74|17224.74|17224.74|17224.74|17224.74|0
1606300490000|2020-11-25 10:34:50|17224.5|17224.5|17224.5|17224.5|17224.5|17224.5|17224.5|17224.5|0
1606300500000|2020-11-25 10:35:00|17224.22|17224.22|17223.82|17223.82|17224.22|17224.22|17223.82|17223.82|0
1606300510000|2020-11-25 10:35:10|17218.17|17218.17|17218.17|17218.17|17218.17|17218.17|17218.17|17218.17|0
1606300520000|2020-11-25 10:35:20|17217.46|17217.46|17206.16|17206.16|17217.46|17217.46|17206.16|17206.16|0
1606300530000|2020-11-25 10:35:30|17203.33|17203.33|17207.91|17207.91|17207.91|17207.91|17203.33|17203.33|0
1606300540000|2020-11-25 10:35:40|17208.31|17208.31|17208.31|17208.31|17208.31|17208.31|17208.31|17208.31|0
1606300580000|2020-11-25 10:36:20|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|0
1606300590000|2020-11-25 10:36:30|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|0
1606300600000|2020-11-25 10:36:40|17203.47|17203.47|17206.3|17206.3|17206.3|17206.3|17203.47|17203.47|0
1606300610000|2020-11-25 10:36:50|17209.05|17209.05|17211.88|17211.88|17211.88|17211.88|17209.05|17209.05|0
1606300620000|2020-11-25 10:37:00|17214.7|17214.7|17216.79|17216.79|17216.79|17216.79|17213.96|17213.96|0
1606300630000|2020-11-25 10:37:10|17217.28|17217.28|17217.77|17217.77|17217.77|17217.77|17217.28|17217.28|0
1606300640000|2020-11-25 10:37:20|17218.02|17218.02|17220.84|17220.84|17220.84|17220.84|17218.02|17218.02|0
1606300660000|2020-11-25 10:37:40|17223.67|17223.67|17220.84|17220.84|17223.67|17223.67|17220.84|17220.84|0
1606300670000|2020-11-25 10:37:50|17220.57|17220.57|17217.74|17217.74|17220.57|17220.57|17217.74|17217.74|0
1606300690000|2020-11-25 10:38:10|17217.5|17217.5|17217.5|17217.5|17217.5|17217.5|17217.5|17217.5|0
1606300720000|2020-11-25 10:38:40|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|0
1606300730000|2020-11-25 10:38:50|17222.45|17222.45|17221.03|17221.03|17223.57|17223.57|17221.03|17221.03|0
1606300740000|2020-11-25 10:39:00|17221.75|17221.75|17225.28|17225.28|17226.19|17226.19|17221.75|17221.75|0
1606300760000|2020-11-25 10:39:20|17225.03|17225.03|17224.62|17224.62|17225.03|17225.03|17224.62|17224.62|0
1606300770000|2020-11-25 10:39:30|17221.8|17221.8|17221.8|17221.8|17221.8|17221.8|17221.8|17221.8|0
1606300790000|2020-11-25 10:39:50|17220.57|17220.57|17213.55|17213.55|17220.57|17220.57|17213.3|17213.3|0
1606300800000|2020-11-25 10:40:00|17212.65|17212.65|17212.65|17212.65|17212.65|17212.65|17212.65|17212.65|0
1606300810000|2020-11-25 10:40:10|17209.82|17209.82|17209.56|17209.56|17209.82|17209.82|17209.56|17209.56|0
1606300840000|2020-11-25 10:40:40|17210.01|17210.01|17207.19|17207.19|17210.01|17210.01|17207.19|17207.19|0
1606300860000|2020-11-25 10:41:00|17204.37|17204.37|17204.09|17204.09|17204.37|17204.37|17204.09|17204.09|0
1606300870000|2020-11-25 10:41:10|17203.28|17203.28|17205.3|17205.3|17205.3|17205.3|17203.28|17203.28|0
1606300880000|2020-11-25 10:41:20|17205.58|17205.58|17208.16|17208.16|17208.16|17208.16|17205.58|17205.58|0
1606300890000|2020-11-25 10:41:30|17208.62|17208.62|17213.44|17213.44|17213.44|17213.44|17208.62|17208.62|0
1606300900000|2020-11-25 10:41:40|17213.68|17213.68|17213.68|17213.68|17213.92|17213.92|17213.68|17213.68|0
1606300910000|2020-11-25 10:41:50|17213.94|17213.94|17213.72|17213.72|17213.94|17213.94|17213.72|17213.72|0
1606300920000|2020-11-25 10:42:00|17208.07|17208.07|17207.66|17207.66|17208.07|17208.07|17207.66|17207.66|0
1606300950000|2020-11-25 10:42:30|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|0
1606300960000|2020-11-25 10:42:40|17214.05|17214.05|17214.09|17214.09|17214.54|17214.54|17213.56|17213.56|0
1606300980000|2020-11-25 10:43:00|17213.6|17213.6|17213.6|17213.6|17213.6|17213.6|17213.6|17213.6|0
1606300990000|2020-11-25 10:43:10|17216.42|17216.42|17216.42|17216.42|17216.42|17216.42|17216.42|17216.42|0
1606301000000|2020-11-25 10:43:20|17216.16|17216.16|17214.74|17214.74|17216.16|17216.16|17214.74|17214.74|0
1606301010000|2020-11-25 10:43:30|17215.23|17215.23|17214.55|17214.55|17215.23|17215.23|17214.55|17214.55|0
1606301020000|2020-11-25 10:43:40|17214.79|17214.79|17213.67|17213.67|17214.79|17214.79|17213.67|17213.67|0
1606301030000|2020-11-25 10:43:50|17213.27|17213.27|17214.43|17214.43|17214.43|17214.43|17213.27|17213.27|0
1606301050000|2020-11-25 10:44:10|17213.72|17213.72|17213.01|17213.01|17213.72|17213.72|17213.01|17213.01|0
1606301070000|2020-11-25 10:44:30|17210.18|17210.18|17207.11|17207.11|17210.18|17210.18|17207.11|17207.11|0
1606301080000|2020-11-25 10:44:40|17207.39|17207.39|17207.39|17207.39|17207.39|17207.39|17207.39|17207.39|0
1606301090000|2020-11-25 10:44:50|17207.79|17207.79|17207.55|17207.55|17207.79|17207.79|17207.55|17207.55|0
1606301110000|2020-11-25 10:45:10|17210.37|17210.37|17211.55|17211.55|17211.55|17211.55|17210.37|17210.37|0
1606301120000|2020-11-25 10:45:20|17208.73|17208.73|17209.01|17209.01|17209.01|17209.01|17208.73|17208.73|0
1606301130000|2020-11-25 10:45:30|17208.6|17208.6|17208.6|17208.6|17208.6|17208.6|17208.6|17208.6|0
1606301140000|2020-11-25 10:45:40|17202.95|17202.95|17203.66|17203.66|17203.66|17203.66|17202.95|17202.95|0
1606301150000|2020-11-25 10:45:50|17203.11|17203.11|17201.73|17201.73|17203.11|17203.11|17201.73|17201.73|0
1606301160000|2020-11-25 10:46:00|17201.32|17201.32|17200.37|17200.37|17201.32|17201.32|17200.37|17200.37|0
1606301170000|2020-11-25 10:46:10|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|0
1606301180000|2020-11-25 10:46:20|17203.7|17203.7|17203.7|17203.7|17203.7|17203.7|17203.7|17203.7|0
1606301200000|2020-11-25 10:46:40|17203.25|17203.25|17203.49|17203.49|17203.49|17203.49|17203.25|17203.25|0
1606301210000|2020-11-25 10:46:50|17203.23|17203.23|17203.23|17203.23|17203.23|17203.23|17203.23|17203.23|0
1606301230000|2020-11-25 10:47:10|17203.49|17203.49|17201.69|17201.69|17203.49|17203.49|17201.69|17201.69|0
1606301240000|2020-11-25 10:47:20|17201.94|17201.94|17201.94|17201.94|17201.94|17201.94|17201.94|17201.94|0
1606301260000|2020-11-25 10:47:40|17200.58|17200.58|17200.17|17200.17|17200.58|17200.58|17200.17|17200.17|0
1606301270000|2020-11-25 10:47:50|17199.62|17199.62|17199.62|17199.62|17199.62|17199.62|17199.62|17199.62|0
1606301280000|2020-11-25 10:48:00|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|17196.52|17196.52|0
1606301290000|2020-11-25 10:48:10|17195.44|17195.44|17194.73|17194.73|17195.44|17195.44|17194.73|17194.73|0
1606301300000|2020-11-25 10:48:20|17194.23|17194.23|17195.28|17195.28|17195.28|17195.28|17194.23|17194.23|0
1606301320000|2020-11-25 10:48:40|17194.35|17194.35|17194.35|17194.35|17194.35|17194.35|17194.35|17194.35|0
1606301330000|2020-11-25 10:48:50|17193.83|17193.83|17193.6|17193.6|17193.83|17193.83|17193.6|17193.6|0
1606301340000|2020-11-25 10:49:00|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|0
1606301350000|2020-11-25 10:49:10|17193.55|17193.55|17193.55|17193.55|17193.55|17193.55|17193.55|17193.55|0
1606301360000|2020-11-25 10:49:20|17193.1|17193.1|17193.5|17193.5|17193.5|17193.5|17193.1|17193.1|0
1606301370000|2020-11-25 10:49:30|17187.85|17187.85|17185.3|17185.3|17188.13|17188.13|17182.48|17182.48|0
1606301380000|2020-11-25 10:49:40|17188.13|17188.13|17189.03|17189.03|17189.03|17189.03|17188.13|17188.13|0
1606301390000|2020-11-25 10:49:50|17188.92|17188.92|17188.66|17188.66|17188.92|17188.92|17188.66|17188.66|0
1606301400000|2020-11-25 10:50:00|17185.84|17185.84|17187.66|17187.66|17187.66|17187.66|17185.08|17185.08|0
1606301420000|2020-11-25 10:50:20|17187.92|17187.92|17187.02|17187.02|17187.92|17187.92|17186.5|17186.5|0
1606301440000|2020-11-25 10:50:40|17186.75|17186.75|17185.97|17185.97|17187.15|17187.15|17185.97|17185.97|0
1606301460000|2020-11-25 10:51:00|17183.14|17183.14|17183.14|17183.14|17183.14|17183.14|17183.14|17183.14|0
1606301470000|2020-11-25 10:51:10|17182.62|17182.62|17181.41|17181.41|17182.62|17182.62|17181.41|17181.41|0
1606301490000|2020-11-25 10:51:30|17184.23|17184.23|17184.23|17184.23|17184.23|17184.23|17184.23|17184.23|0
1606301500000|2020-11-25 10:51:40|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|0
1606301530000|2020-11-25 10:52:10|17183.48|17183.48|17182.75|17182.75|17183.56|17183.56|17182.75|17182.75|0
1606301550000|2020-11-25 10:52:30|17179.46|17179.46|17175.33|17175.33|17179.46|17179.46|17172.5|17172.5|0
1606301570000|2020-11-25 10:52:50|17174.87|17174.87|17174.87|17174.87|17174.87|17174.87|17174.87|17174.87|0
1606301580000|2020-11-25 10:53:00|17177.7|17177.7|17177.44|17177.44|17177.7|17177.7|17177.44|17177.44|0
1606301590000|2020-11-25 10:53:10|17176.65|17176.65|17174.64|17174.64|17176.65|17176.65|17174.64|17174.64|0
1606301600000|2020-11-25 10:53:20|17173.83|17173.83|17173.57|17173.57|17173.83|17173.83|17173.57|17173.57|0
1606301620000|2020-11-25 10:53:40|17173.32|17173.32|17170.85|17170.85|17173.32|17173.32|17170.85|17170.85|0
1606301630000|2020-11-25 10:53:50|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|0
1606301640000|2020-11-25 10:54:00|17169.84|17169.84|17169.84|17169.84|17169.84|17169.84|17169.84|17169.84|0
1606301660000|2020-11-25 10:54:20|17172.66|17172.66|17174.08|17174.08|17174.08|17174.08|17172.66|17172.66|0
1606301670000|2020-11-25 10:54:30|17171.26|17171.26|17171.26|17171.26|17171.26|17171.26|17171.26|17171.26|0
1606301680000|2020-11-25 10:54:40|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|0
1606301690000|2020-11-25 10:54:50|17171.04|17171.04|17170.55|17170.55|17171.04|17171.04|17170|17170|0
1606301700000|2020-11-25 10:55:00|17173.38|17173.38|17172.97|17172.97|17173.38|17173.38|17172.97|17172.97|0
1606301710000|2020-11-25 10:55:10|17175.8|17175.8|17178.62|17178.62|17178.62|17178.62|17175.8|17175.8|0
1606301740000|2020-11-25 10:55:40|17178.22|17178.22|17177.68|17177.68|17180.51|17180.51|17177.68|17177.68|0
1606301750000|2020-11-25 10:55:50|17178.13|17178.13|17179.82|17179.82|17179.82|17179.82|17178.13|17178.13|0
1606301760000|2020-11-25 10:56:00|17178.91|17178.91|17179.95|17179.95|17179.95|17179.95|17178.91|17178.91|0
1606301770000|2020-11-25 10:56:10|17180.81|17180.81|17181.78|17181.78|17181.78|17181.78|17180.81|17180.81|0
1606301780000|2020-11-25 10:56:20|17178.96|17178.96|17178.96|17178.96|17178.96|17178.96|17178.96|17178.96|0
1606301790000|2020-11-25 10:56:30|17179.41|17179.41|17179.41|17179.41|17179.41|17179.41|17179.41|17179.41|0
1606301800000|2020-11-25 10:56:40|17182.24|17182.24|17187.89|17187.89|17187.89|17187.89|17182.24|17182.24|0
1606301820000|2020-11-25 10:57:00|17187.48|17187.48|17191.2|17191.2|17191.2|17191.2|17187.48|17187.48|0
1606301830000|2020-11-25 10:57:10|17191.75|17191.75|17192.53|17192.53|17192.53|17192.53|17191.75|17191.75|0
1606301840000|2020-11-25 10:57:20|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|0
1606301850000|2020-11-25 10:57:30|17195.17|17195.17|17195.17|17195.17|17195.17|17195.17|17195.17|17195.17|0
1606301860000|2020-11-25 10:57:40|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|17194.2|17194.2|0
1606301870000|2020-11-25 10:57:50|17194.67|17194.67|17194.67|17194.67|17194.67|17194.67|17194.67|17194.67|0
1606301880000|2020-11-25 10:58:00|17195.57|17195.57|17197.2|17197.2|17197.2|17197.2|17195.57|17195.57|0
1606301900000|2020-11-25 10:58:20|17197.45|17197.45|17197.45|17197.45|17197.45|17197.45|17197.45|17197.45|0
1606301910000|2020-11-25 10:58:30|17197|17197|17197.9|17197.9|17197.9|17197.9|17197|17197|0
1606301920000|2020-11-25 10:58:40|17197|17197|17191.35|17191.35|17197|17197|17191.35|17191.35|0
1606301930000|2020-11-25 10:58:50|17192.06|17192.06|17191.61|17191.61|17192.06|17192.06|17189.23|17189.23|0
1606301940000|2020-11-25 10:59:00|17192.16|17192.16|17197.81|17197.81|17197.81|17197.81|17192.16|17192.16|0
1606301950000|2020-11-25 10:59:10|17203.46|17203.46|17203.46|17203.46|17203.46|17203.46|17203.46|17203.46|0
1606301960000|2020-11-25 10:59:20|17202.63|17202.63|17199.63|17199.63|17202.63|17202.63|17199.63|17199.63|0
1606301970000|2020-11-25 10:59:30|17198.92|17198.92|17196.81|17196.81|17199.63|17199.63|17196.81|17196.81|0
1606301980000|2020-11-25 10:59:40|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|0
1606301990000|2020-11-25 10:59:50|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|0
1606302000000|2020-11-25 11:00:00|17195.98|17195.98|17201.63|17201.63|17201.63|17201.63|17195.98|17195.98|0
1606302010000|2020-11-25 11:00:10|17204.45|17204.45|17206.99|17206.99|17206.99|17206.99|17204.45|17204.45|0
1606302020000|2020-11-25 11:00:20|17207.21|17207.21|17207.67|17207.67|17207.67|17207.67|17207.21|17207.21|0
1606302030000|2020-11-25 11:00:30|17207.26|17207.26|17207.26|17207.26|17207.26|17207.26|17207.26|17207.26|0
1606302060000|2020-11-25 11:01:00|17206.55|17206.55|17206.55|17206.55|17206.55|17206.55|17206.55|17206.55|0
1606302070000|2020-11-25 11:01:10|17205.57|17205.57|17208.39|17208.39|17208.39|17208.39|17205.57|17205.57|0
1606302080000|2020-11-25 11:01:20|17209.1|17209.1|17208.65|17208.65|17209.1|17209.1|17208.65|17208.65|0
1606302090000|2020-11-25 11:01:30|17209.36|17209.36|17210.32|17210.32|17210.32|17210.32|17209.36|17209.36|0
1606302110000|2020-11-25 11:01:50|17207.5|17207.5|17210.32|17210.32|17210.32|17210.32|17207.5|17207.5|0
1606302120000|2020-11-25 11:02:00|17211.04|17211.04|17214.57|17214.57|17214.57|17214.57|17211.04|17211.04|0
1606302140000|2020-11-25 11:02:20|17217.4|17217.4|17219.51|17219.51|17220.22|17220.22|17217.4|17217.4|0
1606302160000|2020-11-25 11:02:40|17219.26|17219.26|17216.18|17216.18|17219.76|17219.76|17216.18|17216.18|0
1606302170000|2020-11-25 11:02:50|17217.91|17217.91|17220.66|17220.66|17221.12|17221.12|17217.91|17217.91|0
1606302180000|2020-11-25 11:03:00|17217.83|17217.83|17217.83|17217.83|17217.83|17217.83|17217.83|17217.83|0
1606302190000|2020-11-25 11:03:10|17219.97|17219.97|17219.97|17219.97|17219.97|17219.97|17219.97|17219.97|0
1606302210000|2020-11-25 11:03:30|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|0
1606302230000|2020-11-25 11:03:50|17222.53|17222.53|17222.53|17222.53|17222.53|17222.53|17222.53|17222.53|0
1606302240000|2020-11-25 11:04:00|17222.3|17222.3|17223.31|17223.31|17223.31|17223.31|17222.3|17222.3|0
1606302250000|2020-11-25 11:04:10|17226.14|17226.14|17225.78|17225.78|17226.14|17226.14|17225.33|17225.33|0
1606302260000|2020-11-25 11:04:20|17220.13|17220.13|17220.13|17220.13|17220.13|17220.13|17220.13|17220.13|0
1606302270000|2020-11-25 11:04:30|17219.91|17219.91|17219.46|17219.46|17219.91|17219.91|17219.46|17219.46|0
1606302290000|2020-11-25 11:04:50|17216.63|17216.63|17216.63|17216.63|17216.63|17216.63|17216.63|17216.63|0
1606302300000|2020-11-25 11:05:00|17216.88|17216.88|17216.88|17216.88|17216.88|17216.88|17216.88|17216.88|0
1606302310000|2020-11-25 11:05:10|17216.17|17216.17|17216.12|17216.12|17216.57|17216.57|17216.12|17216.12|0
1606302320000|2020-11-25 11:05:20|17216.35|17216.35|17217.77|17217.77|17217.77|17217.77|17216.35|17216.35|0
1606302330000|2020-11-25 11:05:30|17217.06|17217.06|17214.97|17214.97|17217.06|17217.06|17214.56|17214.56|0
1606302340000|2020-11-25 11:05:40|17214.69|17214.69|17217.04|17217.04|17217.04|17217.04|17214.22|17214.22|0
1606302370000|2020-11-25 11:06:10|17216.64|17216.64|17216.64|17216.64|17216.64|17216.64|17216.64|17216.64|0
1606302380000|2020-11-25 11:06:20|17213.81|17213.81|17214.29|17214.29|17214.29|17214.29|17213.58|17213.58|0
1606302390000|2020-11-25 11:06:30|17217.12|17217.12|17219.49|17219.49|17219.49|17219.49|17216.66|17216.66|0
1606302410000|2020-11-25 11:06:50|17218.78|17218.78|17217.79|17217.79|17218.78|17218.78|17217.79|17217.79|0
1606302420000|2020-11-25 11:07:00|17217.38|17217.38|17217.65|17217.65|17217.65|17217.65|17217.38|17217.38|0
1606302430000|2020-11-25 11:07:10|17217.91|17217.91|17218.17|17218.17|17218.17|17218.17|17217.91|17217.91|0
1606302440000|2020-11-25 11:07:20|17223.82|17223.82|17226.64|17226.64|17226.64|17226.64|17223.82|17223.82|0
1606302450000|2020-11-25 11:07:30|17227.17|17227.17|17228.12|17228.12|17228.12|17228.12|17227.17|17227.17|0
1606302460000|2020-11-25 11:07:40|17228.83|17228.83|17229.69|17229.69|17229.69|17229.69|17228.83|17228.83|0
1606302500000|2020-11-25 11:08:20|17235.34|17235.34|17236.05|17236.05|17236.05|17236.05|17235.34|17235.34|0
1606302510000|2020-11-25 11:08:30|17236.33|17236.33|17237.83|17237.83|17237.83|17237.83|17236.33|17236.33|0
1606302520000|2020-11-25 11:08:40|17240.18|17240.18|17241.69|17241.69|17242.09|17242.09|17240.18|17240.18|0
1606302540000|2020-11-25 11:09:00|17236.04|17236.04|17236.04|17236.04|17236.04|17236.04|17236.04|17236.04|0
1606302550000|2020-11-25 11:09:10|17234.62|17234.62|17231.39|17231.39|17234.62|17234.62|17231.39|17231.39|0
1606302560000|2020-11-25 11:09:20|17228.56|17228.56|17228.56|17228.56|17228.56|17228.56|17228.56|17228.56|0
1606302580000|2020-11-25 11:09:40|17228.16|17228.16|17227.63|17227.63|17228.16|17228.16|17227.63|17227.63|0
1606302600000|2020-11-25 11:10:00|17227.36|17227.36|17223.63|17223.63|17227.36|17227.36|17223.63|17223.63|0
1606302640000|2020-11-25 11:10:40|17224.34|17224.34|17224.34|17224.34|17224.34|17224.34|17224.34|17224.34|0
1606302650000|2020-11-25 11:10:50|17224.6|17224.6|17224.6|17224.6|17224.6|17224.6|17224.6|17224.6|0
1606302670000|2020-11-25 11:11:10|17222.57|17222.57|17222.68|17222.68|17222.68|17222.68|17222.57|17222.57|0
1606302680000|2020-11-25 11:11:20|17222.28|17222.28|17222.28|17222.28|17222.28|17222.28|17222.28|17222.28|0
1606302700000|2020-11-25 11:11:40|17222.68|17222.68|17222.28|17222.28|17222.68|17222.68|17222.28|17222.28|0
1606302710000|2020-11-25 11:11:50|17222.03|17222.03|17222.03|17222.03|17222.03|17222.03|17222.03|17222.03|0
1606302720000|2020-11-25 11:12:00|17221.79|17221.79|17224.61|17224.61|17224.61|17224.61|17221.79|17221.79|0
1606302730000|2020-11-25 11:12:10|17225.32|17225.32|17225.73|17225.73|17225.73|17225.73|17225.32|17225.32|0
1606302740000|2020-11-25 11:12:20|17225.99|17225.99|17228.36|17228.36|17228.81|17228.81|17225.99|17225.99|0
1606302760000|2020-11-25 11:12:40|17228.62|17228.62|17228.62|17228.62|17228.62|17228.62|17228.22|17228.22|0
1606302770000|2020-11-25 11:12:50|17227.91|17227.91|17227.91|17227.91|17227.91|17227.91|17227.91|17227.91|0
1606302780000|2020-11-25 11:13:00|17228.42|17228.42|17221.44|17221.44|17228.42|17228.42|17221.44|17221.44|0
1606302800000|2020-11-25 11:13:20|17218.61|17218.61|17216.04|17216.04|17218.86|17218.86|17216.04|17216.04|0
1606302820000|2020-11-25 11:13:40|17215.63|17215.63|17215.63|17215.63|17215.63|17215.63|17215.63|17215.63|0
1606302830000|2020-11-25 11:13:50|17212.81|17212.81|17212.81|17212.81|17212.81|17212.81|17212.81|17212.81|0
1606302840000|2020-11-25 11:14:00|17212.35|17212.35|17211.8|17211.8|17212.35|17212.35|17211.8|17211.8|0
1606302860000|2020-11-25 11:14:20|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|0
1606302870000|2020-11-25 11:14:30|17215.45|17215.45|17208.9|17208.9|17215.45|17215.45|17208.9|17208.9|0
1606302890000|2020-11-25 11:14:50|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|0
1606302900000|2020-11-25 11:15:00|17208.37|17208.37|17219.67|17219.67|17219.67|17219.67|17208.37|17208.37|0
1606302910000|2020-11-25 11:15:10|17222.5|17222.5|17224.87|17224.87|17225.32|17225.32|17222.5|17222.5|0
1606302930000|2020-11-25 11:15:30|17224.61|17224.61|17221.33|17221.33|17224.61|17224.61|17221.33|17221.33|0
1606302940000|2020-11-25 11:15:40|17220.62|17220.62|17219|17219|17220.62|17220.62|17218.75|17218.75|0
1606302950000|2020-11-25 11:15:50|17219.4|17219.4|17220.46|17220.46|17220.46|17220.46|17219.4|17219.4|0
1606302960000|2020-11-25 11:16:00|17220.91|17220.91|17221.82|17221.82|17221.82|17221.82|17220.91|17220.91|0
1606303000000|2020-11-25 11:16:40|17221.54|17221.54|17220.91|17220.91|17221.82|17221.82|17220.45|17220.45|0
1606303010000|2020-11-25 11:16:50|17221.46|17221.46|17221.46|17221.46|17221.46|17221.46|17221.46|17221.46|0
1606303020000|2020-11-25 11:17:00|17221.73|17221.73|17222.54|17222.54|17222.54|17222.54|17219.16|17219.16|0
1606303030000|2020-11-25 11:17:10|17222.14|17222.14|17222.14|17222.14|17222.14|17222.14|17222.14|17222.14|0
1606303040000|2020-11-25 11:17:20|17222.54|17222.54|17222.54|17222.54|17222.54|17222.54|17222.54|17222.54|0
1606303050000|2020-11-25 11:17:30|17222.3|17222.3|17222.3|17222.3|17222.3|17222.3|17222.3|17222.3|0
1606303060000|2020-11-25 11:17:40|17221.89|17221.89|17221.44|17221.44|17221.89|17221.89|17221.44|17221.44|0
1606303070000|2020-11-25 11:17:50|17221.67|17221.67|17221.67|17221.67|17221.67|17221.67|17221.67|17221.67|0
1606303090000|2020-11-25 11:18:10|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|0
1606303100000|2020-11-25 11:18:20|17221|17221|17221|17221|17221|17221|17221|17221|0
1606303110000|2020-11-25 11:18:30|17221.46|17221.46|17221.46|17221.46|17221.46|17221.46|17221.46|17221.46|0
1606303120000|2020-11-25 11:18:40|17220.76|17220.76|17224.26|17224.26|17224.26|17224.26|17220.76|17220.76|0
1606303160000|2020-11-25 11:19:20|17221.44|17221.44|17221.44|17221.44|17221.44|17221.44|17221.44|17221.44|0
1606303170000|2020-11-25 11:19:30|17218.61|17218.61|17218.61|17218.61|17218.61|17218.61|17218.61|17218.61|0
1606303200000|2020-11-25 11:20:00|17219.32|17219.32|17220.85|17220.85|17220.85|17220.85|17219.32|17219.32|0
1606303220000|2020-11-25 11:20:20|17223.67|17223.67|17226.5|17226.5|17226.5|17226.5|17223.67|17223.67|0
1606303230000|2020-11-25 11:20:30|17226.95|17226.95|17226.28|17226.28|17226.95|17226.95|17226.06|17226.06|0
1606303240000|2020-11-25 11:20:40|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|0
1606303250000|2020-11-25 11:20:50|17225.56|17225.56|17225.97|17225.97|17225.97|17225.97|17225.11|17225.11|0
1606303260000|2020-11-25 11:21:00|17226.52|17226.52|17227.07|17227.07|17227.78|17227.78|17226.52|17226.52|0
1606303280000|2020-11-25 11:21:20|17226.67|17226.67|17226.67|17226.67|17226.67|17226.67|17226.67|17226.67|0
1606303290000|2020-11-25 11:21:30|17227.12|17227.12|17227.12|17227.12|17227.12|17227.12|17227.12|17227.12|0
1606303300000|2020-11-25 11:21:40|17227.52|17227.52|17233.17|17233.17|17233.17|17233.17|17227.52|17227.52|0
1606303310000|2020-11-25 11:21:50|17233.63|17233.63|17233.87|17233.87|17233.87|17233.87|17233.63|17233.63|0
1606303320000|2020-11-25 11:22:00|17233.47|17233.47|17233.47|17233.47|17233.47|17233.47|17233.47|17233.47|0
1606303330000|2020-11-25 11:22:10|17233.87|17233.87|17233.87|17233.87|17233.87|17233.87|17233.87|17233.87|0
1606303340000|2020-11-25 11:22:20|17234.28|17234.28|17232.16|17232.16|17234.99|17234.99|17232.16|17232.16|0
1606303370000|2020-11-25 11:22:50|17229.34|17229.34|17225.7|17225.7|17229.34|17229.34|17225.7|17225.7|0
1606303380000|2020-11-25 11:23:00|17225.94|17225.94|17225.23|17225.23|17226.17|17226.17|17225.23|17225.23|0
1606303390000|2020-11-25 11:23:10|17224.73|17224.73|17224.73|17224.73|17224.73|17224.73|17224.73|17224.73|0
1606303400000|2020-11-25 11:23:20|17221.91|17221.91|17223.33|17223.33|17223.33|17223.33|17221.91|17221.91|0
1606303410000|2020-11-25 11:23:30|17226.15|17226.15|17226.15|17226.15|17226.15|17226.15|17226.15|17226.15|0
1606303430000|2020-11-25 11:23:50|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|0
1606303460000|2020-11-25 11:24:20|17227.11|17227.11|17227.39|17227.39|17227.39|17227.39|17227.11|17227.11|0
1606303490000|2020-11-25 11:24:50|17221.74|17221.74|17224.56|17224.56|17224.56|17224.56|17221.74|17221.74|0
1606303500000|2020-11-25 11:25:00|17224.04|17224.04|17228.57|17228.57|17228.57|17228.57|17223.33|17223.33|0
1606303510000|2020-11-25 11:25:10|17225.75|17225.75|17226.49|17226.49|17226.49|17226.49|17225.75|17225.75|0
1606303530000|2020-11-25 11:25:30|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|0
1606303560000|2020-11-25 11:26:00|17225.86|17225.86|17226.97|17226.97|17227.25|17227.25|17225.86|17225.86|0
1606303570000|2020-11-25 11:26:10|17226.74|17226.74|17226.74|17226.74|17226.74|17226.74|17226.74|17226.74|0
1606303580000|2020-11-25 11:26:20|17227.45|17227.45|17227.7|17227.7|17227.7|17227.7|17227.45|17227.45|0
1606303590000|2020-11-25 11:26:30|17228.48|17228.48|17228.48|17228.48|17228.48|17228.48|17228.48|17228.48|0
1606303600000|2020-11-25 11:26:40|17229.64|17229.64|17231.78|17231.78|17231.78|17231.78|17229.64|17229.64|0
1606303610000|2020-11-25 11:26:50|17234.61|17234.61|17232.04|17232.04|17234.61|17234.61|17231.78|17231.78|0
1606303620000|2020-11-25 11:27:00|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|0
1606303630000|2020-11-25 11:27:10|17233.46|17233.46|17234.27|17234.27|17234.27|17234.27|17233.46|17233.46|0
1606303650000|2020-11-25 11:27:30|17234.77|17234.77|17234.77|17234.77|17234.77|17234.77|17234.77|17234.77|0
1606303660000|2020-11-25 11:27:40|17240.41|17240.41|17239.82|17239.82|17241.24|17241.24|17239.82|17239.82|0
1606303670000|2020-11-25 11:27:50|17237|17237|17237|17237|17237|17237|17237|17237|0
1606303680000|2020-11-25 11:28:00|17234.17|17234.17|17234.7|17234.7|17234.7|17234.7|17234.17|17234.17|0
1606303690000|2020-11-25 11:28:10|17234.44|17234.44|17234.7|17234.7|17234.7|17234.7|17234.44|17234.44|0
1606303710000|2020-11-25 11:28:30|17234.94|17234.94|17234.49|17234.49|17234.94|17234.94|17234.49|17234.49|0
1606303720000|2020-11-25 11:28:40|17233.97|17233.97|17233.33|17233.33|17233.97|17233.97|17233.33|17233.33|0
1606303730000|2020-11-25 11:28:50|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|0
1606303760000|2020-11-25 11:29:20|17233.33|17233.33|17230.05|17230.05|17233.33|17233.33|17230.05|17230.05|0
1606303770000|2020-11-25 11:29:30|17229.82|17229.82|17229.57|17229.57|17229.82|17229.82|17229.57|17229.57|0
1606303780000|2020-11-25 11:29:40|17229.12|17229.12|17229.12|17229.12|17229.12|17229.12|17229.12|17229.12|0
1606303790000|2020-11-25 11:29:50|17231.95|17231.95|17231.68|17231.68|17231.95|17231.95|17231.68|17231.68|0
1606303810000|2020-11-25 11:30:10|17230.97|17230.97|17236.62|17236.62|17236.62|17236.62|17230.97|17230.97|0
1606303820000|2020-11-25 11:30:20|17236.07|17236.07|17236.86|17236.86|17236.86|17236.86|17236.07|17236.07|0
1606303830000|2020-11-25 11:30:30|17237.38|17237.38|17243.03|17243.03|17243.03|17243.03|17237.38|17237.38|0
1606303850000|2020-11-25 11:30:50|17243.27|17243.27|17243.27|17243.27|17243.27|17243.27|17243.27|17243.27|0
1606303860000|2020-11-25 11:31:00|17243.68|17243.68|17243.68|17243.68|17243.68|17243.68|17243.68|17243.68|0
1606303870000|2020-11-25 11:31:10|17240.85|17240.85|17240.85|17240.85|17240.85|17240.85|17240.85|17240.85|0
1606303880000|2020-11-25 11:31:20|17241.56|17241.56|17242.25|17242.25|17242.25|17242.25|17241.56|17241.56|0
1606303890000|2020-11-25 11:31:30|17242.7|17242.7|17242.7|17242.7|17242.7|17242.7|17242.7|17242.7|0
1606303910000|2020-11-25 11:31:50|17242.19|17242.19|17245.54|17245.54|17245.54|17245.54|17242.19|17242.19|0
1606303920000|2020-11-25 11:32:00|17244.83|17244.83|17244.83|17244.83|17244.83|17244.83|17244.83|17244.83|0
1606303940000|2020-11-25 11:32:20|17245.28|17245.28|17245.73|17245.73|17245.73|17245.73|17245.28|17245.28|0
1606303950000|2020-11-25 11:32:30|17243.64|17243.64|17244.09|17244.09|17244.09|17244.09|17243.38|17243.38|0
1606303970000|2020-11-25 11:32:50|17241.27|17241.27|17241.27|17241.27|17241.27|17241.27|17241.27|17241.27|0
1606303980000|2020-11-25 11:33:00|17240.99|17240.99|17240|17240|17240.99|17240.99|17240|17240|0
1606303990000|2020-11-25 11:33:10|17239.67|17239.67|17238.14|17238.14|17239.67|17239.67|17238.14|17238.14|0
1606304010000|2020-11-25 11:33:30|17238.54|17238.54|17238.54|17238.54|17238.54|17238.54|17237.83|17237.83|0
1606304020000|2020-11-25 11:33:40|17239.1|17239.1|17239.1|17239.1|17239.1|17239.1|17239.1|17239.1|0
1606304030000|2020-11-25 11:33:50|17239.55|17239.55|17239.55|17239.55|17239.55|17239.55|17239.55|17239.55|0
1606304040000|2020-11-25 11:34:00|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|0
1606304050000|2020-11-25 11:34:10|17240.28|17240.28|17243.36|17243.36|17243.36|17243.36|17240.28|17240.28|0
1606304060000|2020-11-25 11:34:20|17240.54|17240.54|17249.01|17249.01|17249.01|17249.01|17240.54|17240.54|0
1606304070000|2020-11-25 11:34:30|17248.78|17248.78|17249.03|17249.03|17249.03|17249.03|17248.78|17248.78|0
1606304080000|2020-11-25 11:34:40|17251.85|17251.85|17258.19|17258.19|17258.19|17258.19|17251.85|17251.85|0
1606304090000|2020-11-25 11:34:50|17257.93|17257.93|17258.94|17258.94|17258.94|17258.94|17257.93|17257.93|0
1606304110000|2020-11-25 11:35:10|17257.63|17257.63|17256.83|17256.83|17257.63|17257.63|17256.34|17256.34|0
1606304120000|2020-11-25 11:35:20|17257.07|17257.07|17257.07|17257.07|17257.07|17257.07|17257.07|17257.07|0
1606304130000|2020-11-25 11:35:30|17259.9|17259.9|17259.9|17259.9|17259.9|17259.9|17259.9|17259.9|0
1606304140000|2020-11-25 11:35:40|17259.45|17259.45|17267.92|17267.92|17267.92|17267.92|17259.45|17259.45|0
1606304150000|2020-11-25 11:35:50|17267.66|17267.66|17267.92|17267.92|17267.92|17267.92|17267.66|17267.66|0
1606304160000|2020-11-25 11:36:00|17267.67|17267.67|17267.67|17267.67|17267.67|17267.67|17267.67|17267.67|0
1606304170000|2020-11-25 11:36:10|17267.18|17267.18|17267.18|17267.18|17267.18|17267.18|17267.18|17267.18|0
1606304180000|2020-11-25 11:36:20|17267.67|17267.67|17271.58|17271.58|17271.58|17271.58|17267.18|17267.18|0
1606304200000|2020-11-25 11:36:40|17274.41|17274.41|17274.41|17274.41|17274.41|17274.41|17274.41|17274.41|0
1606304210000|2020-11-25 11:36:50|17275.31|17275.31|17270.75|17270.75|17276.4|17276.4|17270.75|17270.75|0
1606304220000|2020-11-25 11:37:00|17273.57|17273.57|17273.52|17273.52|17274.03|17274.03|17273.52|17273.52|0
1606304230000|2020-11-25 11:37:10|17273.26|17273.26|17273.26|17273.26|17273.26|17273.26|17273.26|17273.26|0
1606304240000|2020-11-25 11:37:20|17272.8|17272.8|17273.26|17273.26|17273.26|17273.26|17272.8|17272.8|0
1606304250000|2020-11-25 11:37:30|17271.76|17271.76|17266.49|17266.49|17271.76|17271.76|17266.49|17266.49|0
1606304260000|2020-11-25 11:37:40|17267.2|17267.2|17269.17|17269.17|17269.43|17269.43|17266.61|17266.61|0
1606304270000|2020-11-25 11:37:50|17268.46|17268.46|17264.98|17264.98|17268.46|17268.46|17264.98|17264.98|0
1606304280000|2020-11-25 11:38:00|17270.63|17270.63|17272.2|17272.2|17272.2|17272.2|17270.63|17270.63|0
1606304300000|2020-11-25 11:38:20|17272.46|17272.46|17281.72|17281.72|17281.72|17281.72|17272.46|17272.46|0
1606304320000|2020-11-25 11:38:40|17284.54|17284.54|17284.54|17284.54|17284.54|17284.54|17284.54|17284.54|0
1606304330000|2020-11-25 11:38:50|17282.41|17282.41|17285.48|17285.48|17285.48|17285.48|17282.41|17282.41|0
1606304340000|2020-11-25 11:39:00|17282.66|17282.66|17282.16|17282.16|17282.66|17282.66|17282.16|17282.16|0
1606304350000|2020-11-25 11:39:10|17279.34|17279.34|17273.69|17273.69|17279.34|17279.34|17273.69|17273.69|0
1606304380000|2020-11-25 11:39:40|17270.86|17270.86|17262.39|17262.39|17270.86|17270.86|17262.39|17262.39|0
1606304390000|2020-11-25 11:39:50|17256.74|17256.74|17256.03|17256.03|17256.74|17256.74|17256.03|17256.03|0
1606304400000|2020-11-25 11:40:00|17256.43|17256.43|17258.89|17258.89|17258.89|17258.89|17256.43|17256.43|0
1606304420000|2020-11-25 11:40:20|17259.35|17259.35|17259.35|17259.35|17259.35|17259.35|17259.35|17259.35|0
1606304430000|2020-11-25 11:40:30|17250.87|17250.87|17250.87|17250.87|17250.87|17250.87|17250.87|17250.87|0
1606304440000|2020-11-25 11:40:40|17253.7|17253.7|17253.18|17253.18|17253.7|17253.7|17253.18|17253.18|0
1606304450000|2020-11-25 11:40:50|17247.53|17247.53|17243.28|17243.28|17247.53|17247.53|17243.28|17243.28|0
1606304480000|2020-11-25 11:41:20|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|0
1606304500000|2020-11-25 11:41:40|17244.4|17244.4|17246.41|17246.41|17248.05|17248.05|17244.4|17244.4|0
1606304510000|2020-11-25 11:41:50|17247.12|17247.12|17251.73|17251.73|17251.73|17251.73|17247.12|17247.12|0
1606304520000|2020-11-25 11:42:00|17251.02|17251.02|17248.37|17248.37|17251.02|17251.02|17248.37|17248.37|0
1606304550000|2020-11-25 11:42:30|17248.78|17248.78|17248.78|17248.78|17248.78|17248.78|17248.78|17248.78|0
1606304560000|2020-11-25 11:42:40|17248.28|17248.28|17248.28|17248.28|17248.28|17248.28|17248.28|17248.28|0
1606304570000|2020-11-25 11:42:50|17251.11|17251.11|17245.46|17245.46|17251.11|17251.11|17245.46|17245.46|0
1606304580000|2020-11-25 11:43:00|17247.88|17247.88|17247.36|17247.36|17247.88|17247.88|17247.36|17247.36|0
1606304600000|2020-11-25 11:43:20|17247.62|17247.62|17248.79|17248.79|17248.79|17248.79|17247.62|17247.62|0
1606304610000|2020-11-25 11:43:30|17245.96|17245.96|17245.96|17245.96|17245.96|17245.96|17245.96|17245.96|0
1606304620000|2020-11-25 11:43:40|17245.71|17245.71|17245.71|17245.71|17245.71|17245.71|17245.71|17245.71|0
1606304640000|2020-11-25 11:44:00|17245.96|17245.96|17248.79|17248.79|17251.61|17251.61|17245.96|17245.96|0
1606304650000|2020-11-25 11:44:10|17248.51|17248.51|17244.97|17244.97|17248.51|17248.51|17244.97|17244.97|0
1606304660000|2020-11-25 11:44:20|17247.8|17247.8|17244.97|17244.97|17250.62|17250.62|17244.97|17244.97|0
1606304680000|2020-11-25 11:44:40|17245.7|17245.7|17247.92|17247.92|17247.92|17247.92|17245.7|17245.7|0
1606304690000|2020-11-25 11:44:50|17248.17|17248.17|17248.17|17248.17|17248.17|17248.17|17248.17|17248.17|0
1606304710000|2020-11-25 11:45:10|17248.62|17248.62|17248.62|17248.62|17248.62|17248.62|17248.62|17248.62|0
1606304750000|2020-11-25 11:45:50|17254.27|17254.27|17251.45|17251.45|17254.27|17254.27|17251.45|17251.45|0
1606304770000|2020-11-25 11:46:10|17250.99|17250.99|17248.17|17248.17|17250.99|17250.99|17248.17|17248.17|0
1606304790000|2020-11-25 11:46:30|17247.39|17247.39|17247.84|17247.84|17247.84|17247.84|17247.39|17247.39|0
1606304800000|2020-11-25 11:46:40|17250.66|17250.66|17250.66|17250.66|17250.66|17250.66|17250.66|17250.66|0
1606304820000|2020-11-25 11:47:00|17249.95|17249.95|17250.23|17250.23|17250.23|17250.23|17249.95|17249.95|0
1606304830000|2020-11-25 11:47:10|17244.58|17244.58|17242.81|17242.81|17244.58|17244.58|17242.81|17242.81|0
1606304840000|2020-11-25 11:47:20|17243.26|17243.26|17243.01|17243.01|17243.26|17243.26|17243.01|17243.01|0
1606304850000|2020-11-25 11:47:30|17242.61|17242.61|17241.63|17241.63|17242.61|17242.61|17241.63|17241.63|0
1606304860000|2020-11-25 11:47:40|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|0
1606304870000|2020-11-25 11:47:50|17232.9|17232.9|17232.9|17232.9|17238.55|17238.55|17232.9|17232.9|0
1606304880000|2020-11-25 11:48:00|17232.35|17232.35|17235.58|17235.58|17235.58|17235.58|17232.35|17232.35|0
1606304900000|2020-11-25 11:48:20|17236.71|17236.71|17236.72|17236.72|17237.69|17237.69|17236.71|17236.71|0
1606304910000|2020-11-25 11:48:30|17236.98|17236.98|17233.71|17233.71|17237.24|17237.24|17233.71|17233.71|0
1606304920000|2020-11-25 11:48:40|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|0
1606304930000|2020-11-25 11:48:50|17233.71|17233.71|17228.06|17228.06|17233.71|17233.71|17228.06|17228.06|0
1606304940000|2020-11-25 11:49:00|17227.94|17227.94|17227.72|17227.72|17227.94|17227.94|17227.72|17227.72|0
1606304950000|2020-11-25 11:49:10|17227.32|17227.32|17226.61|17226.61|17227.32|17227.32|17226.61|17226.61|0
1606304960000|2020-11-25 11:49:20|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|0
1606304970000|2020-11-25 11:49:30|17225.11|17225.11|17227.94|17227.94|17227.94|17227.94|17225.11|17225.11|0
1606305000000|2020-11-25 11:50:00|17228.18|17228.18|17222.26|17222.26|17228.18|17228.18|17222.26|17222.26|0
1606305030000|2020-11-25 11:50:30|17225.08|17225.08|17224.84|17224.84|17225.08|17225.08|17224.84|17224.84|0
1606305060000|2020-11-25 11:51:00|17227.66|17227.66|17228.21|17228.21|17228.21|17228.21|17227.66|17227.66|0
1606305080000|2020-11-25 11:51:20|17227.81|17227.81|17227.81|17227.81|17227.81|17227.81|17227.81|17227.81|0
1606305090000|2020-11-25 11:51:30|17227.55|17227.55|17221.9|17221.9|17227.55|17227.55|17221.9|17221.9|0
1606305100000|2020-11-25 11:51:40|17224.72|17224.72|17224.97|17224.97|17224.97|17224.97|17224.72|17224.72|0
1606305120000|2020-11-25 11:52:00|17227.79|17227.79|17227.79|17227.79|17227.79|17227.79|17227.79|17227.79|0
1606305130000|2020-11-25 11:52:10|17227.55|17227.55|17227.55|17227.55|17227.55|17227.55|17227.55|17227.55|0
1606305140000|2020-11-25 11:52:20|17227.95|17227.95|17230.78|17230.78|17230.78|17230.78|17227.95|17227.95|0
1606305150000|2020-11-25 11:52:30|17231.59|17231.59|17231.59|17231.59|17231.59|17231.59|17231.59|17231.59|0
1606305160000|2020-11-25 11:52:40|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|0
1606305170000|2020-11-25 11:52:50|17231.56|17231.56|17231.56|17231.56|17231.56|17231.56|17231.56|17231.56|0
1606305190000|2020-11-25 11:53:10|17231.96|17231.96|17231.16|17231.16|17233.27|17233.27|17230.45|17230.45|0
1606305200000|2020-11-25 11:53:20|17228.34|17228.34|17228.53|17228.53|17229.73|17229.73|17228.34|17228.34|0
1606305220000|2020-11-25 11:53:40|17225.7|17225.7|17228.53|17228.53|17228.53|17228.53|17225.7|17225.7|0
1606305240000|2020-11-25 11:54:00|17228.8|17228.8|17229.51|17229.51|17229.51|17229.51|17228.8|17228.8|0
1606305250000|2020-11-25 11:54:10|17229.92|17229.92|17229.51|17229.51|17229.92|17229.92|17229.51|17229.51|0
1606305260000|2020-11-25 11:54:20|17228.8|17228.8|17229.33|17229.33|17229.33|17229.33|17228.8|17228.8|0
1606305270000|2020-11-25 11:54:30|17227.91|17227.91|17232.47|17232.47|17232.92|17232.92|17227.27|17227.27|0
1606305280000|2020-11-25 11:54:40|17232.01|17232.01|17230.27|17230.27|17232.01|17232.01|17230.27|17230.27|0
1606305290000|2020-11-25 11:54:50|17229.82|17229.82|17225.07|17225.07|17229.82|17229.82|17225.07|17225.07|0
1606305300000|2020-11-25 11:55:00|17224.29|17224.29|17224.29|17224.29|17224.29|17224.29|17224.29|17224.29|0
1606305310000|2020-11-25 11:55:10|17224.06|17224.06|17224.29|17224.29|17224.29|17224.29|17224.06|17224.06|0
1606305320000|2020-11-25 11:55:20|17224.52|17224.52|17222.42|17222.42|17225.24|17225.24|17222.42|17222.42|0
1606305330000|2020-11-25 11:55:30|17221.96|17221.96|17218.46|17218.46|17221.96|17221.96|17218.46|17218.46|0
1606305340000|2020-11-25 11:55:40|17218|17218|17218|17218|17218|17218|17218|17218|0
1606305370000|2020-11-25 11:56:10|17219.24|17219.24|17219.24|17219.24|17219.24|17219.24|17219.24|17219.24|0
1606305380000|2020-11-25 11:56:20|17220.2|17220.2|17220.2|17220.2|17220.2|17220.2|17220.2|17220.2|0
1606305390000|2020-11-25 11:56:30|17221.26|17221.26|17221.33|17221.33|17221.78|17221.78|17221.26|17221.26|0
1606305400000|2020-11-25 11:56:40|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|0
1606305430000|2020-11-25 11:57:10|17222.3|17222.3|17224.39|17224.39|17224.39|17224.39|17222.3|17222.3|0
1606305440000|2020-11-25 11:57:20|17224.63|17224.63|17225.33|17225.33|17225.33|17225.33|17224.63|17224.63|0
1606305460000|2020-11-25 11:57:40|17226.12|17226.12|17226.12|17226.12|17226.12|17226.12|17226.12|17226.12|0
1606305480000|2020-11-25 11:58:00|17226.83|17226.83|17229.02|17229.02|17229.02|17229.02|17226.83|17226.83|0
1606305490000|2020-11-25 11:58:10|17229.43|17229.43|17232.25|17232.25|17232.25|17232.25|17229.43|17229.43|0
1606305500000|2020-11-25 11:58:20|17232.71|17232.71|17233.79|17233.79|17233.79|17233.79|17232.71|17232.71|0
1606305510000|2020-11-25 11:58:30|17233.56|17233.56|17233.56|17233.56|17233.56|17233.56|17233.56|17233.56|0
1606305530000|2020-11-25 11:58:50|17232.58|17232.58|17230.48|17230.48|17232.58|17232.58|17230.23|17230.23|0
1606305540000|2020-11-25 11:59:00|17229.93|17229.93|17227.1|17227.1|17229.93|17229.93|17224.28|17224.28|0
1606305550000|2020-11-25 11:59:10|17226.84|17226.84|17226.58|17226.58|17226.84|17226.84|17226.58|17226.58|0
1606305580000|2020-11-25 11:59:40|17223.75|17223.75|17226.58|17226.58|17226.58|17226.58|17223.75|17223.75|0
1606305590000|2020-11-25 11:59:50|17225.8|17225.8|17225.8|17225.8|17225.8|17225.8|17225.8|17225.8|0
1606305600000|2020-11-25 12:00:00|17223.66|17223.66|17223.4|17223.4|17223.66|17223.66|17223.4|17223.4|0
1606305610000|2020-11-25 12:00:10|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|0
1606305630000|2020-11-25 12:00:30|17223.91|17223.91|17224.32|17224.32|17224.32|17224.32|17223.91|17223.91|0
1606305650000|2020-11-25 12:00:50|17221.49|17221.49|17218.91|17218.91|17221.49|17221.49|17218.67|17218.67|0
1606305660000|2020-11-25 12:01:00|17216.09|17216.09|17221.74|17221.74|17221.74|17221.74|17216.09|17216.09|0
1606305670000|2020-11-25 12:01:10|17222.64|17222.64|17219.82|17219.82|17222.64|17222.64|17219.82|17219.82|0
1606305680000|2020-11-25 12:01:20|17219.57|17219.57|17225.22|17225.22|17225.22|17225.22|17219.57|17219.57|0
1606305690000|2020-11-25 12:01:30|17225.71|17225.71|17225.71|17225.71|17225.71|17225.71|17225.71|17225.71|0
1606305720000|2020-11-25 12:02:00|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|0
1606305740000|2020-11-25 12:02:20|17226.57|17226.57|17230.46|17230.46|17230.46|17230.46|17226.17|17226.17|0
1606305750000|2020-11-25 12:02:30|17230.61|17230.61|17233.69|17233.69|17233.69|17233.69|17230.61|17230.61|0
1606305770000|2020-11-25 12:02:50|17234.1|17234.1|17234.1|17234.1|17234.1|17234.1|17234.1|17234.1|0
1606305780000|2020-11-25 12:03:00|17233.58|17233.58|17235.03|17235.03|17235.03|17235.03|17233.58|17233.58|0
1606305790000|2020-11-25 12:03:10|17234.78|17234.78|17237.6|17237.6|17237.6|17237.6|17234.78|17234.78|0
1606305810000|2020-11-25 12:03:30|17237.36|17237.36|17237.36|17237.36|17237.36|17237.36|17237.36|17237.36|0
1606305820000|2020-11-25 12:03:40|17238.09|17238.09|17237.33|17237.33|17238.82|17238.82|17235.99|17235.99|0
1606305830000|2020-11-25 12:03:50|17238.04|17238.04|17236.44|17236.44|17238.04|17238.04|17235.21|17235.21|0
1606305840000|2020-11-25 12:04:00|17236.71|17236.71|17236.71|17236.71|17236.71|17236.71|17236.71|17236.71|0
1606305850000|2020-11-25 12:04:10|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|0
1606305860000|2020-11-25 12:04:20|17239.78|17239.78|17239.26|17239.26|17239.78|17239.78|17239.26|17239.26|0
1606305870000|2020-11-25 12:04:30|17238.55|17238.55|17238.55|17238.55|17238.55|17238.55|17238.55|17238.55|0
1606305880000|2020-11-25 12:04:40|17238.1|17238.1|17238.1|17238.1|17238.1|17238.1|17238.1|17238.1|0
1606305900000|2020-11-25 12:05:00|17238.55|17238.55|17238.55|17238.55|17238.55|17238.55|17238.55|17238.55|0
1606305910000|2020-11-25 12:05:10|17239.1|17239.1|17239.1|17239.1|17239.1|17239.1|17239.1|17239.1|0
1606305920000|2020-11-25 12:05:20|17238.86|17238.86|17239.08|17239.08|17239.08|17239.08|17238.86|17238.86|0
1606305930000|2020-11-25 12:05:30|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|0
1606305950000|2020-11-25 12:05:50|17242.36|17242.36|17239.53|17239.53|17242.36|17242.36|17239.53|17239.53|0
1606305960000|2020-11-25 12:06:00|17238.98|17238.98|17238.98|17238.98|17238.98|17238.98|17238.98|17238.98|0
1606306010000|2020-11-25 12:06:50|17236.16|17236.16|17236.16|17236.16|17236.16|17236.16|17236.16|17236.16|0
1606306020000|2020-11-25 12:07:00|17235.88|17235.88|17235.88|17235.88|17235.88|17235.88|17235.88|17235.88|0
1606306040000|2020-11-25 12:07:20|17236.13|17236.13|17238.67|17238.67|17238.67|17238.67|17235.85|17235.85|0
1606306050000|2020-11-25 12:07:30|17239.48|17239.48|17240.81|17240.81|17240.81|17240.81|17239.48|17239.48|0
1606306060000|2020-11-25 12:07:40|17243.64|17243.64|17242.12|17242.12|17244.04|17244.04|17241.22|17241.22|0
1606306070000|2020-11-25 12:07:50|17242.4|17242.4|17243.11|17243.11|17243.11|17243.11|17242.4|17242.4|0
1606306090000|2020-11-25 12:08:10|17243.92|17243.92|17246.58|17246.58|17246.58|17246.58|17243.92|17243.92|0
1606306100000|2020-11-25 12:08:20|17243.75|17243.75|17244.01|17244.01|17244.01|17244.01|17243.75|17243.75|0
1606306110000|2020-11-25 12:08:30|17244.91|17244.91|17242.09|17242.09|17244.91|17244.91|17242.09|17242.09|0
1606306120000|2020-11-25 12:08:40|17241.87|17241.87|17241.59|17241.59|17241.87|17241.87|17241.59|17241.59|0
1606306130000|2020-11-25 12:08:50|17242.3|17242.3|17242.3|17242.3|17242.3|17242.3|17242.3|17242.3|0
1606306160000|2020-11-25 12:09:20|17243.08|17243.08|17243.32|17243.32|17243.32|17243.32|17243.08|17243.08|0
1606306170000|2020-11-25 12:09:30|17246.14|17246.14|17246.95|17246.95|17249.77|17249.77|17246.14|17246.14|0
1606306180000|2020-11-25 12:09:40|17247.21|17247.21|17247.21|17247.21|17247.21|17247.21|17247.21|17247.21|0
1606306200000|2020-11-25 12:10:00|17247.49|17247.49|17247.76|17247.76|17247.76|17247.76|17247.49|17247.49|0
1606306210000|2020-11-25 12:10:10|17248.29|17248.29|17247.85|17247.85|17248.29|17248.29|17247.58|17247.58|0
1606306230000|2020-11-25 12:10:30|17248.13|17248.13|17245.3|17245.3|17248.13|17248.13|17245.3|17245.3|0
1606306250000|2020-11-25 12:10:50|17245.76|17245.76|17246.46|17246.46|17246.46|17246.46|17245.76|17245.76|0
1606306260000|2020-11-25 12:11:00|17247.17|17247.17|17250.3|17250.3|17250.56|17250.56|17247.17|17247.17|0
1606306270000|2020-11-25 12:11:10|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|0
1606306290000|2020-11-25 12:11:30|17250.27|17250.27|17250.55|17250.55|17250.55|17250.55|17250.27|17250.27|0
1606306300000|2020-11-25 12:11:40|17247.72|17247.72|17256.2|17256.2|17256.2|17256.2|17247.72|17247.72|0
1606306310000|2020-11-25 12:11:50|17253.37|17253.37|17253.62|17253.62|17253.62|17253.62|17253.37|17253.37|0
1606306320000|2020-11-25 12:12:00|17253.37|17253.37|17250.03|17250.03|17253.37|17253.37|17250.03|17250.03|0
1606306330000|2020-11-25 12:12:10|17249.62|17249.62|17249.17|17249.17|17249.62|17249.62|17249.17|17249.17|0
1606306340000|2020-11-25 12:12:20|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|0
1606306350000|2020-11-25 12:12:30|17246.07|17246.07|17248.89|17248.89|17248.89|17248.89|17246.07|17246.07|0
1606306360000|2020-11-25 12:12:40|17248.49|17248.49|17248.24|17248.24|17248.49|17248.49|17248.24|17248.24|0
1606306370000|2020-11-25 12:12:50|17247.41|17247.41|17247.17|17247.17|17247.41|17247.41|17247.17|17247.17|0
1606306390000|2020-11-25 12:13:10|17246.46|17246.46|17246.46|17246.46|17246.46|17246.46|17246.46|17246.46|0
1606306400000|2020-11-25 12:13:20|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1606306410000|2020-11-25 12:13:30|17244.39|17244.39|17244.39|17244.39|17244.39|17244.39|17244.39|17244.39|0
1606306440000|2020-11-25 12:14:00|17243.98|17243.98|17243.17|17243.17|17243.98|17243.98|17243.17|17243.17|0
1606306450000|2020-11-25 12:14:10|17242.39|17242.39|17242.13|17242.13|17244.95|17244.95|17242.13|17242.13|0
1606306490000|2020-11-25 12:14:50|17242.58|17242.58|17242.82|17242.82|17242.82|17242.82|17242.58|17242.58|0
1606306500000|2020-11-25 12:15:00|17242.58|17242.58|17242.58|17242.58|17242.58|17242.58|17242.58|17242.58|0
1606306520000|2020-11-25 12:15:20|17241.87|17241.87|17241.87|17241.87|17241.87|17241.87|17241.87|17241.87|0
1606306530000|2020-11-25 12:15:30|17241.76|17241.76|17241.35|17241.35|17241.76|17241.76|17241.35|17241.35|0
1606306540000|2020-11-25 12:15:40|17241.6|17241.6|17238.77|17238.77|17241.6|17241.6|17238.77|17238.77|0
1606306550000|2020-11-25 12:15:50|17238.32|17238.32|17246.8|17246.8|17246.8|17246.8|17238.32|17238.32|0
1606306560000|2020-11-25 12:16:00|17246.33|17246.33|17246.09|17246.09|17246.33|17246.33|17246.09|17246.09|0
1606306580000|2020-11-25 12:16:20|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|0
1606306590000|2020-11-25 12:16:30|17246.07|17246.07|17246.07|17246.07|17246.07|17246.07|17246.07|17246.07|0
1606306600000|2020-11-25 12:16:40|17248.9|17248.9|17246.07|17246.07|17248.9|17248.9|17246.07|17246.07|0
1606306610000|2020-11-25 12:16:50|17246.33|17246.33|17246.86|17246.86|17246.86|17246.86|17246.33|17246.33|0
1606306630000|2020-11-25 12:17:10|17247.57|17247.57|17246.86|17246.86|17247.57|17247.57|17246.86|17246.86|0
1606306640000|2020-11-25 12:17:20|17246.59|17246.59|17246.59|17246.59|17246.59|17246.59|17246.59|17246.59|0
1606306650000|2020-11-25 12:17:30|17246.35|17246.35|17246.1|17246.1|17246.35|17246.35|17246.1|17246.1|0
1606306660000|2020-11-25 12:17:40|17245.65|17245.65|17244.39|17244.39|17245.65|17245.65|17244.39|17244.39|0
1606306670000|2020-11-25 12:17:50|17243.68|17243.68|17241.94|17241.94|17243.68|17243.68|17240.85|17240.85|0
1606306700000|2020-11-25 12:18:20|17241.53|17241.53|17241.81|17241.81|17241.81|17241.81|17241.53|17241.53|0
1606306730000|2020-11-25 12:18:50|17241.56|17241.56|17241.04|17241.04|17241.56|17241.56|17241.04|17241.04|0
1606306740000|2020-11-25 12:19:00|17240.64|17240.64|17233.43|17233.43|17240.64|17240.64|17233.43|17233.43|0
1606306750000|2020-11-25 12:19:10|17232.61|17232.61|17232.61|17232.61|17232.61|17232.61|17232.61|17232.61|0
1606306770000|2020-11-25 12:19:30|17233.06|17233.06|17226.96|17226.96|17233.06|17233.06|17226.96|17226.96|0
1606306790000|2020-11-25 12:19:50|17226.55|17226.55|17227|17227|17227|17227|17226.55|17226.55|0
1606306800000|2020-11-25 12:20:00|17226.6|17226.6|17223.77|17223.77|17226.6|17226.6|17220.95|17220.95|0
1606306820000|2020-11-25 12:20:20|17224.02|17224.02|17224.8|17224.8|17224.8|17224.8|17224.02|17224.02|0
1606306840000|2020-11-25 12:20:40|17224.56|17224.56|17224.56|17224.56|17224.56|17224.56|17224.56|17224.56|0
1606306860000|2020-11-25 12:21:00|17224.15|17224.15|17223.44|17223.44|17224.15|17224.15|17223.44|17223.44|0
1606306870000|2020-11-25 12:21:10|17223.85|17223.85|17223.39|17223.39|17223.85|17223.85|17223.39|17223.39|0
1606306880000|2020-11-25 12:21:20|17222.94|17222.94|17219.59|17219.59|17222.94|17222.94|17219.59|17219.59|0
1606306890000|2020-11-25 12:21:30|17219.34|17219.34|17218.03|17218.03|17219.34|17219.34|17218.03|17218.03|0
1606306900000|2020-11-25 12:21:40|17217.32|17217.32|17216.53|17216.53|17217.32|17217.32|17216.53|17216.53|0
1606306910000|2020-11-25 12:21:50|17213.71|17213.71|17213.3|17213.3|17213.71|17213.71|17213.3|17213.3|0
1606306920000|2020-11-25 12:22:00|17213.56|17213.56|17210.22|17210.22|17213.56|17213.56|17210.22|17210.22|0
1606306930000|2020-11-25 12:22:10|17213.05|17213.05|17212.83|17212.83|17213.05|17213.05|17212.83|17212.83|0
1606306940000|2020-11-25 12:22:20|17210|17210|17210.45|17210.45|17210.45|17210.45|17209.55|17209.55|0
1606306950000|2020-11-25 12:22:30|17210.91|17210.91|17210.45|17210.45|17210.91|17210.91|17210.45|17210.45|0
1606306960000|2020-11-25 12:22:40|17210.72|17210.72|17210.72|17210.72|17210.72|17210.72|17210.72|17210.72|0
1606306970000|2020-11-25 12:22:50|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|17210.98|0
1606306980000|2020-11-25 12:23:00|17211.38|17211.38|17218.84|17218.84|17218.84|17218.84|17211.38|17211.38|0
1606306990000|2020-11-25 12:23:10|17219.24|17219.24|17219.35|17219.35|17219.35|17219.35|17219.24|17219.24|0
1606307000000|2020-11-25 12:23:20|17219.61|17219.61|17219.64|17219.64|17219.64|17219.64|17219.09|17219.09|0
1606307010000|2020-11-25 12:23:30|17219.39|17219.39|17221.94|17221.94|17222.21|17222.21|17219.39|17219.39|0
1606307020000|2020-11-25 12:23:40|17222.65|17222.65|17223.17|17223.17|17223.17|17223.17|17222.65|17222.65|0
1606307030000|2020-11-25 12:23:50|17228.82|17228.82|17228.36|17228.36|17228.82|17228.82|17228.13|17228.13|0
1606307040000|2020-11-25 12:24:00|17231.18|17231.18|17231.89|17231.89|17231.89|17231.89|17231.18|17231.18|0
1606307070000|2020-11-25 12:24:30|17229.07|17229.07|17229.07|17229.07|17229.07|17229.07|17229.07|17229.07|0
1606307080000|2020-11-25 12:24:40|17226.24|17226.24|17225.56|17225.56|17226.24|17226.24|17225.56|17225.56|0
1606307090000|2020-11-25 12:24:50|17224.85|17224.85|17224.85|17224.85|17224.85|17224.85|17224.85|17224.85|0
1606307110000|2020-11-25 12:25:10|17229.81|17229.81|17231.9|17231.9|17231.9|17231.9|17229.81|17229.81|0
1606307140000|2020-11-25 12:25:40|17232.36|17232.36|17232.36|17232.36|17232.36|17232.36|17232.36|17232.36|0
1606307170000|2020-11-25 12:26:10|17233.79|17233.79|17236.77|17236.77|17236.77|17236.77|17233.79|17233.79|0
1606307180000|2020-11-25 12:26:20|17237.68|17237.68|17238.49|17238.49|17238.49|17238.49|17237.68|17237.68|0
1606307190000|2020-11-25 12:26:30|17238.76|17238.76|17248.14|17248.14|17248.14|17248.14|17238.76|17238.76|0
1606307220000|2020-11-25 12:27:00|17247.69|17247.69|17251.68|17251.68|17251.68|17251.68|17247.69|17247.69|0
1606307230000|2020-11-25 12:27:10|17251.23|17251.23|17252.02|17252.02|17252.02|17252.02|17251.23|17251.23|0
1606307250000|2020-11-25 12:27:30|17251.75|17251.75|17248.92|17248.92|17251.75|17251.75|17248.92|17248.92|0
1606307260000|2020-11-25 12:27:40|17250.14|17250.14|17250.85|17250.85|17250.85|17250.85|17250.14|17250.14|0
1606307270000|2020-11-25 12:27:50|17251.09|17251.09|17252.71|17252.71|17252.71|17252.71|17251.09|17251.09|0
1606307300000|2020-11-25 12:28:20|17252.99|17252.99|17252.74|17252.74|17252.99|17252.99|17252.74|17252.74|0
1606307310000|2020-11-25 12:28:30|17253.15|17253.15|17253.15|17253.15|17253.15|17253.15|17253.15|17253.15|0
1606307320000|2020-11-25 12:28:40|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|0
1606307330000|2020-11-25 12:28:50|17256.4|17256.4|17256.14|17256.14|17256.4|17256.4|17255.24|17255.24|0
1606307340000|2020-11-25 12:29:00|17256.4|17256.4|17253.53|17253.53|17256.4|17256.4|17253.53|17253.53|0
1606307350000|2020-11-25 12:29:10|17253.27|17253.27|17255.12|17255.12|17255.12|17255.12|17252.3|17252.3|0
1606307360000|2020-11-25 12:29:20|17255.38|17255.38|17255.38|17255.38|17255.38|17255.38|17255.12|17255.12|0
1606307390000|2020-11-25 12:29:50|17258.21|17258.21|17258.61|17258.61|17258.61|17258.61|17258.21|17258.21|0
1606307400000|2020-11-25 12:30:00|17258.85|17258.85|17260.34|17260.34|17261.05|17261.05|17258.85|17258.85|0
1606307410000|2020-11-25 12:30:10|17257.52|17257.52|17254.69|17254.69|17257.52|17257.52|17254.69|17254.69|0
1606307420000|2020-11-25 12:30:20|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|0
1606307440000|2020-11-25 12:30:40|17248.64|17248.64|17248.64|17248.64|17248.64|17248.64|17248.64|17248.64|0
1606307460000|2020-11-25 12:31:00|17245.81|17245.81|17244.17|17244.17|17245.81|17245.81|17244.17|17244.17|0
1606307470000|2020-11-25 12:31:10|17244.44|17244.44|17244.44|17244.44|17244.44|17244.44|17244.44|17244.44|0
1606307480000|2020-11-25 12:31:20|17238.79|17238.79|17239.74|17239.74|17239.74|17239.74|17238.79|17238.79|0
1606307490000|2020-11-25 12:31:30|17240.54|17240.54|17240.67|17240.67|17240.95|17240.95|17240.54|17240.54|0
1606307520000|2020-11-25 12:32:00|17241.08|17241.08|17244.68|17244.68|17244.68|17244.68|17241.08|17241.08|0
1606307530000|2020-11-25 12:32:10|17244.28|17244.28|17245.08|17245.08|17245.08|17245.08|17244.28|17244.28|0
1606307540000|2020-11-25 12:32:20|17245.59|17245.59|17245.19|17245.19|17245.59|17245.59|17245.19|17245.19|0
1606307560000|2020-11-25 12:32:40|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|0
1606307570000|2020-11-25 12:32:50|17244.52|17244.52|17244.52|17244.52|17244.52|17244.52|17244.52|17244.52|0
1606307580000|2020-11-25 12:33:00|17244.29|17244.29|17244.81|17244.81|17244.81|17244.81|17244.29|17244.29|0
1606307590000|2020-11-25 12:33:10|17246.23|17246.23|17248.43|17248.43|17248.63|17248.63|17246.23|17246.23|0
1606307600000|2020-11-25 12:33:20|17248.88|17248.88|17248.88|17248.88|17248.88|17248.88|17248.88|17248.88|0
1606307610000|2020-11-25 12:33:30|17240.41|17240.41|17246.06|17246.06|17246.06|17246.06|17240.41|17240.41|0
1606307620000|2020-11-25 12:33:40|17245.65|17245.65|17245.65|17245.65|17248.48|17248.48|17245.65|17245.65|0
1606307630000|2020-11-25 12:33:50|17248.48|17248.48|17248.48|17248.48|17248.48|17248.48|17248.48|17248.48|0
1606307650000|2020-11-25 12:34:10|17248.22|17248.22|17248.22|17248.22|17248.22|17248.22|17248.22|17248.22|0
1606307660000|2020-11-25 12:34:20|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|0
1606307670000|2020-11-25 12:34:30|17247.72|17247.72|17247.72|17247.72|17247.72|17247.72|17247.72|17247.72|0
1606307680000|2020-11-25 12:34:40|17244.89|17244.89|17241.36|17241.36|17244.89|17244.89|17241.36|17241.36|0
1606307690000|2020-11-25 12:34:50|17240.84|17240.84|17244.37|17244.37|17244.37|17244.37|17240.84|17240.84|0
1606307700000|2020-11-25 12:35:00|17244.78|17244.78|17244.78|17244.78|17244.78|17244.78|17244.78|17244.78|0
1606307710000|2020-11-25 12:35:10|17248.06|17248.06|17248.51|17248.51|17248.51|17248.51|17248.06|17248.06|0
1606307720000|2020-11-25 12:35:20|17248.96|17248.96|17248.96|17248.96|17248.96|17248.96|17248.96|17248.96|0
1606307770000|2020-11-25 12:36:10|17248.41|17248.41|17247.5|17247.5|17248.41|17248.41|17247.5|17247.5|0
1606307780000|2020-11-25 12:36:20|17247.23|17247.23|17263.72|17263.72|17263.72|17263.72|17247.23|17247.23|0
1606307790000|2020-11-25 12:36:30|17263.97|17263.97|17263.51|17263.51|17263.97|17263.97|17263.51|17263.51|0
1606307800000|2020-11-25 12:36:40|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|0
1606307820000|2020-11-25 12:37:00|17257.86|17257.86|17260.68|17260.68|17260.68|17260.68|17257.86|17257.86|0
1606307840000|2020-11-25 12:37:20|17260.43|17260.43|17259|17259|17260.43|17260.43|17256.17|17256.17|0
1606307850000|2020-11-25 12:37:30|17258.48|17258.48|17258.07|17258.07|17258.48|17258.48|17258.07|17258.07|0
1606307870000|2020-11-25 12:37:50|17257.67|17257.67|17258.12|17258.12|17258.12|17258.12|17257.67|17257.67|0
1606307880000|2020-11-25 12:38:00|17252.47|17252.47|17253.28|17253.28|17253.28|17253.28|17252.47|17252.47|0
1606307890000|2020-11-25 12:38:10|17253.56|17253.56|17253.1|17253.1|17253.56|17253.56|17253.1|17253.1|0
1606307910000|2020-11-25 12:38:30|17253.33|17253.33|17253.58|17253.58|17254.04|17254.04|17253.33|17253.33|0
1606307920000|2020-11-25 12:38:40|17253.13|17253.13|17246.18|17246.18|17253.13|17253.13|17246.18|17246.18|0
1606307930000|2020-11-25 12:38:50|17246.58|17246.58|17241.26|17241.26|17246.58|17246.58|17241.26|17241.26|0
1606307940000|2020-11-25 12:39:00|17240.74|17240.74|17240.74|17240.74|17240.74|17240.74|17240.74|17240.74|0
1606307950000|2020-11-25 12:39:10|17243.56|17243.56|17246.14|17246.14|17246.39|17246.39|17243.56|17243.56|0
1606307960000|2020-11-25 12:39:20|17246.59|17246.59|17246.14|17246.14|17246.59|17246.59|17246.14|17246.14|0
1606307990000|2020-11-25 12:39:50|17243.32|17243.32|17242.51|17242.51|17243.32|17243.32|17242.51|17242.51|0
1606308000000|2020-11-25 12:40:00|17242.26|17242.26|17240.84|17240.84|17242.26|17242.26|17240.84|17240.84|0
1606308020000|2020-11-25 12:40:20|17240.61|17240.61|17240.61|17240.61|17240.61|17240.61|17240.61|17240.61|0
1606308060000|2020-11-25 12:41:00|17241.06|17241.06|17241.59|17241.59|17241.87|17241.87|17241.06|17241.06|0
1606308070000|2020-11-25 12:41:10|17241.14|17241.14|17240.33|17240.33|17241.14|17241.14|17240.33|17240.33|0
1606308080000|2020-11-25 12:41:20|17243.16|17243.16|17243.16|17243.16|17243.16|17243.16|17243.16|17243.16|0
1606308090000|2020-11-25 12:41:30|17242.44|17242.44|17239.38|17239.38|17242.44|17242.44|17239.38|17239.38|0
1606308100000|2020-11-25 12:41:40|17239.12|17239.12|17237.2|17237.2|17239.12|17239.12|17237.2|17237.2|0
1606308120000|2020-11-25 12:42:00|17240.02|17240.02|17239.5|17239.5|17240.02|17240.02|17239.5|17239.5|0
1606308130000|2020-11-25 12:42:10|17238.08|17238.08|17238.08|17238.08|17238.08|17238.08|17238.08|17238.08|0
1606308140000|2020-11-25 12:42:20|17238.6|17238.6|17241.69|17241.69|17241.69|17241.69|17238.6|17238.6|0
1606308160000|2020-11-25 12:42:40|17240.33|17240.33|17240.33|17240.33|17240.33|17240.33|17240.33|17240.33|0
1606308170000|2020-11-25 12:42:50|17237.5|17237.5|17237.5|17237.5|17237.5|17237.5|17237.5|17237.5|0
1606308180000|2020-11-25 12:43:00|17236.59|17236.59|17239.42|17239.42|17239.42|17239.42|17236.59|17236.59|0
1606308190000|2020-11-25 12:43:10|17240.07|17240.07|17244.45|17244.45|17244.45|17244.45|17240.07|17240.07|0
1606308200000|2020-11-25 12:43:20|17244.71|17244.71|17244.71|17244.71|17245.17|17245.17|17244.71|17244.71|0
1606308210000|2020-11-25 12:43:30|17244.44|17244.44|17244.44|17244.44|17244.44|17244.44|17244.44|17244.44|0
1606308220000|2020-11-25 12:43:40|17243.98|17243.98|17243.98|17243.98|17243.98|17243.98|17243.53|17243.53|0
1606308230000|2020-11-25 12:43:50|17242.91|17242.91|17238.39|17238.39|17242.91|17242.91|17238.39|17238.39|0
1606308240000|2020-11-25 12:44:00|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|0
1606308260000|2020-11-25 12:44:20|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|0
1606308270000|2020-11-25 12:44:30|17237.1|17237.1|17236.69|17236.69|17237.1|17237.1|17236.54|17236.54|0
1606308290000|2020-11-25 12:44:50|17233.86|17233.86|17233.86|17233.86|17233.86|17233.86|17233.86|17233.86|0
1606308320000|2020-11-25 12:45:20|17232.05|17232.05|17231.37|17231.37|17232.05|17232.05|17231.37|17231.37|0
1606308340000|2020-11-25 12:45:40|17230.66|17230.66|17222.66|17222.66|17230.66|17230.66|17222.66|17222.66|0
1606308350000|2020-11-25 12:45:50|17221.75|17221.75|17220.49|17220.49|17221.75|17221.75|17220.49|17220.49|0
1606308360000|2020-11-25 12:46:00|17219.98|17219.98|17219.98|17219.98|17219.98|17219.98|17219.98|17219.98|0
1606308380000|2020-11-25 12:46:20|17220.25|17220.25|17220.25|17220.25|17220.25|17220.25|17220.25|17220.25|0
1606308390000|2020-11-25 12:46:30|17217.43|17217.43|17220.25|17220.25|17220.25|17220.25|17217.43|17217.43|0
1606308410000|2020-11-25 12:46:50|17220.66|17220.66|17223.42|17223.42|17223.42|17223.42|17220.66|17220.66|0
1606308440000|2020-11-25 12:47:20|17222.64|17222.64|17222.64|17222.64|17222.64|17222.64|17222.64|17222.64|0
1606308460000|2020-11-25 12:47:40|17221.73|17221.73|17220.66|17220.66|17221.73|17221.73|17220.66|17220.66|0
1606308470000|2020-11-25 12:47:50|17219.68|17219.68|17220.41|17220.41|17220.41|17220.41|17214.76|17214.76|0
1606308480000|2020-11-25 12:48:00|17219.58|17219.58|17219.58|17219.58|17219.58|17219.58|17219.58|17219.58|0
1606308500000|2020-11-25 12:48:20|17219.31|17219.31|17218.59|17218.59|17220.01|17220.01|17218.59|17218.59|0
1606308510000|2020-11-25 12:48:30|17218.33|17218.33|17218.33|17218.33|17218.33|17218.33|17218.33|17218.33|0
1606308520000|2020-11-25 12:48:40|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|0
1606308530000|2020-11-25 12:48:50|17215.65|17215.65|17213.23|17213.23|17216.06|17216.06|17210.41|17210.41|0
1606308550000|2020-11-25 12:49:10|17214.14|17214.14|17213.68|17213.68|17214.14|17214.14|17213.68|17213.68|0
1606308560000|2020-11-25 12:49:20|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|0
1606308570000|2020-11-25 12:49:30|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|0
1606308580000|2020-11-25 12:49:40|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|0
1606308600000|2020-11-25 12:50:00|17211.75|17211.75|17215.92|17215.92|17215.92|17215.92|17211.75|17211.75|0
1606308610000|2020-11-25 12:50:10|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|0
1606308620000|2020-11-25 12:50:20|17215.82|17215.82|17215.82|17215.82|17215.82|17215.82|17215.82|17215.82|0
1606308640000|2020-11-25 12:50:40|17218.64|17218.64|17219.44|17219.44|17219.44|17219.44|17218.64|17218.64|0
1606308650000|2020-11-25 12:50:50|17219.69|17219.69|17220.34|17220.34|17220.34|17220.34|17219.69|17219.69|0
1606308660000|2020-11-25 12:51:00|17222.15|17222.15|17223.27|17223.27|17223.27|17223.27|17222.15|17222.15|0
1606308670000|2020-11-25 12:51:10|17223.52|17223.52|17217.87|17217.87|17223.52|17223.52|17217.87|17217.87|0
1606308680000|2020-11-25 12:51:20|17217.42|17217.42|17223.48|17223.48|17223.48|17223.48|17217.42|17217.42|0
1606308690000|2020-11-25 12:51:30|17223.88|17223.88|17230.79|17230.79|17230.79|17230.79|17223.88|17223.88|0
1606308700000|2020-11-25 12:51:40|17230.52|17230.52|17233.34|17233.34|17233.34|17233.34|17230.52|17230.52|0
1606308710000|2020-11-25 12:51:50|17234.25|17234.25|17234.25|17234.25|17234.25|17234.25|17234.25|17234.25|0
1606308720000|2020-11-25 12:52:00|17234.5|17234.5|17234.77|17234.77|17234.77|17234.77|17234.5|17234.5|0
1606308750000|2020-11-25 12:52:30|17235.22|17235.22|17235.48|17235.48|17235.48|17235.48|17234.99|17234.99|0
1606308770000|2020-11-25 12:52:50|17236.84|17236.84|17236.84|17236.84|17236.84|17236.84|17236.84|17236.84|0
1606308780000|2020-11-25 12:53:00|17238.26|17238.26|17238.26|17238.26|17238.26|17238.26|17238.26|17238.26|0
1606308790000|2020-11-25 12:53:10|17239.48|17239.48|17241.11|17241.11|17241.11|17241.11|17239.48|17239.48|0
1606308800000|2020-11-25 12:53:20|17238.28|17238.28|17238.28|17238.28|17238.28|17238.28|17238.28|17238.28|0
1606308830000|2020-11-25 12:53:50|17238.54|17238.54|17239.07|17239.07|17239.07|17239.07|17238.54|17238.54|0
1606308840000|2020-11-25 12:54:00|17239.78|17239.78|17240.64|17240.64|17240.88|17240.88|17239.78|17239.78|0
1606308850000|2020-11-25 12:54:10|17241.47|17241.47|17242.87|17242.87|17242.87|17242.87|17241.47|17241.47|0
1606308870000|2020-11-25 12:54:30|17242.35|17242.35|17242.35|17242.35|17242.35|17242.35|17242.35|17242.35|0
1606308890000|2020-11-25 12:54:50|17241.89|17241.89|17241.53|17241.53|17241.89|17241.89|17241.06|17241.06|0
1606308900000|2020-11-25 12:55:00|17241.64|17241.64|17245.52|17245.52|17245.52|17245.52|17241.64|17241.64|0
1606308910000|2020-11-25 12:55:10|17245.77|17245.77|17247.49|17247.49|17247.76|17247.76|17245.77|17245.77|0
1606308920000|2020-11-25 12:55:20|17246.78|17246.78|17243.96|17243.96|17246.78|17246.78|17243.96|17243.96|0
1606308930000|2020-11-25 12:55:30|17243.74|17243.74|17240.65|17240.65|17243.74|17243.74|17240.65|17240.65|0
1606308950000|2020-11-25 12:55:50|17241.81|17241.81|17241.88|17241.88|17241.88|17241.88|17241.36|17241.36|0
1606308960000|2020-11-25 12:56:00|17242.14|17242.14|17242.14|17242.14|17242.14|17242.14|17242.14|17242.14|0
1606308980000|2020-11-25 12:56:20|17242.85|17242.85|17242.85|17242.85|17242.85|17242.85|17242.85|17242.85|0
1606309010000|2020-11-25 12:56:50|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|0
1606309020000|2020-11-25 12:57:00|17243.3|17243.3|17243.76|17243.76|17243.76|17243.76|17243.3|17243.3|0
1606309030000|2020-11-25 12:57:10|17240.93|17240.93|17246.58|17246.58|17246.58|17246.58|17240.93|17240.93|0
1606309060000|2020-11-25 12:57:40|17247.39|17247.39|17247.39|17247.39|17247.39|17247.39|17247.39|17247.39|0
1606309070000|2020-11-25 12:57:50|17247.8|17247.8|17247.8|17247.8|17247.8|17247.8|17247.8|17247.8|0
1606309080000|2020-11-25 12:58:00|17248.25|17248.25|17249.08|17249.08|17249.08|17249.08|17248.25|17248.25|0
1606309090000|2020-11-25 12:58:10|17249.34|17249.34|17249.34|17249.34|17249.34|17249.34|17249.34|17249.34|0
1606309100000|2020-11-25 12:58:20|17250.25|17250.25|17249.74|17249.74|17250.25|17250.25|17249.74|17249.74|0
1606309110000|2020-11-25 12:58:30|17250|17250|17250|17250|17250|17250|17250|17250|0
1606309120000|2020-11-25 12:58:40|17247.17|17247.17|17252.82|17252.82|17252.82|17252.82|17247.17|17247.17|0
1606309130000|2020-11-25 12:58:50|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|0
1606309160000|2020-11-25 12:59:20|17251.36|17251.36|17248.53|17248.53|17251.36|17251.36|17248.53|17248.53|0
1606309180000|2020-11-25 12:59:40|17248.99|17248.99|17248.99|17248.99|17248.99|17248.99|17248.99|17248.99|0
1606309190000|2020-11-25 12:59:50|17251.81|17251.81|17251.81|17251.81|17251.81|17251.81|17251.81|17251.81|0
1606309200000|2020-11-25 13:00:00|17252.26|17252.26|17256.85|17256.85|17256.85|17256.85|17252.26|17252.26|0
1606309230000|2020-11-25 13:00:30|17257.36|17257.36|17258.72|17258.72|17258.72|17258.72|17257.36|17257.36|0
1606309250000|2020-11-25 13:00:50|17258.45|17258.45|17258.9|17258.9|17258.9|17258.9|17258.45|17258.45|0
1606309260000|2020-11-25 13:01:00|17259.36|17259.36|17260.07|17260.07|17260.07|17260.07|17259.36|17259.36|0
1606309270000|2020-11-25 13:01:10|17262.9|17262.9|17262.9|17262.9|17262.9|17262.9|17262.9|17262.9|0
1606309280000|2020-11-25 13:01:20|17263.35|17263.35|17264.26|17264.26|17264.26|17264.26|17263.35|17263.35|0
1606309300000|2020-11-25 13:01:40|17263.81|17263.81|17263.35|17263.35|17263.81|17263.81|17263.35|17263.35|0
1606309320000|2020-11-25 13:02:00|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|0
1606309330000|2020-11-25 13:02:10|17263.35|17263.35|17263.35|17263.35|17263.35|17263.35|17263.13|17263.13|0
1606309350000|2020-11-25 13:02:30|17263.61|17263.61|17263.61|17263.61|17263.61|17263.61|17263.61|17263.61|0
1606309360000|2020-11-25 13:02:40|17264.02|17264.02|17264.9|17264.9|17264.9|17264.9|17264.02|17264.02|0
1606309400000|2020-11-25 13:03:20|17262.08|17262.08|17262.08|17262.08|17262.08|17262.08|17262.08|17262.08|0
1606309410000|2020-11-25 13:03:30|17262.35|17262.35|17262.35|17262.35|17262.35|17262.35|17262.35|17262.35|0
1606309430000|2020-11-25 13:03:50|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|0
1606309440000|2020-11-25 13:04:00|17261.9|17261.9|17261.19|17261.19|17261.9|17261.9|17261.19|17261.19|0
1606309450000|2020-11-25 13:04:10|17258.36|17258.36|17258.36|17258.36|17258.36|17258.36|17258.36|17258.36|0
1606309480000|2020-11-25 13:04:40|17258.1|17258.1|17258.1|17258.1|17258.1|17258.1|17258.1|17258.1|0
1606309490000|2020-11-25 13:04:50|17257.85|17257.85|17257.85|17257.85|17257.85|17257.85|17257.85|17257.85|0
1606309500000|2020-11-25 13:05:00|17257.39|17257.39|17257.39|17257.39|17257.39|17257.39|17257.39|17257.39|0
1606309520000|2020-11-25 13:05:20|17257.13|17257.13|17257.13|17257.13|17257.13|17257.13|17257.13|17257.13|0
1606309530000|2020-11-25 13:05:30|17256.3|17256.3|17253.66|17253.66|17256.3|17256.3|17253.66|17253.66|0
1606309540000|2020-11-25 13:05:40|17253.77|17253.77|17253.77|17253.77|17253.77|17253.77|17253.77|17253.77|0
1606309550000|2020-11-25 13:05:50|17253.06|17253.06|17253.29|17253.29|17253.55|17253.55|17253.06|17253.06|0
1606309560000|2020-11-25 13:06:00|17253.81|17253.81|17254.33|17254.33|17254.33|17254.33|17253.81|17253.81|0
1606309570000|2020-11-25 13:06:10|17254.59|17254.59|17253.78|17253.78|17254.59|17254.59|17253.78|17253.78|0
1606309580000|2020-11-25 13:06:20|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|0
1606309590000|2020-11-25 13:06:30|17254.15|17254.15|17254.15|17254.15|17254.15|17254.15|17254.15|17254.15|0
1606309600000|2020-11-25 13:06:40|17254.68|17254.68|17255.2|17255.2|17255.2|17255.2|17254.68|17254.68|0
1606309610000|2020-11-25 13:06:50|17258.02|17258.02|17258.02|17258.02|17258.02|17258.02|17258.02|17258.02|0
1606309620000|2020-11-25 13:07:00|17258.25|17258.25|17260.8|17260.8|17260.8|17260.8|17258.25|17258.25|0
1606309640000|2020-11-25 13:07:20|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|0
1606309650000|2020-11-25 13:07:30|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|0
1606309660000|2020-11-25 13:07:40|17261.61|17261.61|17261.87|17261.87|17261.87|17261.87|17261.61|17261.61|0
1606309680000|2020-11-25 13:08:00|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|17261.35|0
1606309690000|2020-11-25 13:08:10|17262.06|17262.06|17262.06|17262.06|17262.06|17262.06|17262.06|17262.06|0
1606309730000|2020-11-25 13:08:50|17262.31|17262.31|17262.31|17262.31|17262.31|17262.31|17262.31|17262.31|0
1606309750000|2020-11-25 13:09:10|17265.14|17265.14|17266.21|17266.21|17266.21|17266.21|17265.14|17265.14|0
1606309760000|2020-11-25 13:09:20|17263.39|17263.39|17263.39|17263.39|17263.39|17263.39|17263.39|17263.39|0
1606309770000|2020-11-25 13:09:30|17263.65|17263.65|17263.91|17263.91|17263.91|17263.91|17263.65|17263.65|0
1606309830000|2020-11-25 13:10:30|17263.22|17263.22|17263.01|17263.01|17263.22|17263.22|17262.76|17262.76|0
1606309840000|2020-11-25 13:10:40|17264.25|17264.25|17263.98|17263.98|17264.25|17264.25|17263.98|17263.98|0
1606309850000|2020-11-25 13:10:50|17263.46|17263.46|17260.64|17260.64|17263.46|17263.46|17260.64|17260.64|0
1606309860000|2020-11-25 13:11:00|17260.9|17260.9|17261.3|17261.3|17261.3|17261.3|17260.9|17260.9|0
1606309870000|2020-11-25 13:11:10|17264.13|17264.13|17261.71|17261.71|17264.53|17264.53|17261.71|17261.71|0
1606309880000|2020-11-25 13:11:20|17261.15|17261.15|17261.15|17261.15|17261.15|17261.15|17261.15|17261.15|0
1606309890000|2020-11-25 13:11:30|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|0
1606309900000|2020-11-25 13:11:40|17259.89|17259.89|17260.15|17260.15|17260.15|17260.15|17259.89|17259.89|0
1606309910000|2020-11-25 13:11:50|17260.43|17260.43|17262.76|17262.76|17262.76|17262.76|17260.43|17260.43|0
1606309920000|2020-11-25 13:12:00|17263|17263|17264.01|17264.01|17264.01|17264.01|17263|17263|0
1606309930000|2020-11-25 13:12:10|17264.26|17264.26|17264|17264|17264.26|17264.26|17264|17264|0
1606309950000|2020-11-25 13:12:30|17262.84|17262.84|17261.56|17261.56|17262.84|17262.84|17261.56|17261.56|0
1606309960000|2020-11-25 13:12:40|17261.29|17261.29|17261.29|17261.29|17261.29|17261.29|17261.29|17261.29|0
1606309990000|2020-11-25 13:13:10|17258.47|17258.47|17258.73|17258.73|17258.73|17258.73|17258.47|17258.47|0
1606310020000|2020-11-25 13:13:40|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|0
1606310030000|2020-11-25 13:13:50|17261.28|17261.28|17261.28|17261.28|17261.28|17261.28|17261.28|17261.28|0
1606310040000|2020-11-25 13:14:00|17260.76|17260.76|17260.76|17260.76|17260.76|17260.76|17260.76|17260.76|0
1606310080000|2020-11-25 13:14:40|17259.85|17259.85|17259.04|17259.04|17259.85|17259.85|17259.04|17259.04|0
1606310090000|2020-11-25 13:14:50|17258.31|17258.31|17258.31|17258.31|17258.31|17258.31|17258.31|17258.31|0
1606310100000|2020-11-25 13:15:00|17257.82|17257.82|17257.82|17257.82|17257.82|17257.82|17257.82|17257.82|0
1606310180000|2020-11-25 13:16:20|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|0
1606310190000|2020-11-25 13:16:30|17257.76|17257.76|17258.22|17258.22|17258.22|17258.22|17257.76|17257.76|0
1606310200000|2020-11-25 13:16:40|17258.46|17258.46|17259.85|17259.85|17259.85|17259.85|17258.46|17258.46|0
1606310240000|2020-11-25 13:17:20|17259.45|17259.45|17257.93|17257.93|17259.45|17259.45|17257.93|17257.93|0
1606310250000|2020-11-25 13:17:30|17257.02|17257.02|17256.77|17256.77|17257.02|17257.02|17256.77|17256.77|0
1606310260000|2020-11-25 13:17:40|17256.52|17256.52|17256.52|17256.52|17256.52|17256.52|17256.52|17256.52|0
1606310270000|2020-11-25 13:17:50|17259.35|17259.35|17258.94|17258.94|17259.35|17259.35|17258.94|17258.94|0
1606310280000|2020-11-25 13:18:00|17258.54|17258.54|17258.08|17258.08|17258.54|17258.54|17258.08|17258.08|0
1606310290000|2020-11-25 13:18:10|17252.43|17252.43|17252.43|17252.43|17252.43|17252.43|17252.43|17252.43|0
1606310300000|2020-11-25 13:18:20|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|0
1606310330000|2020-11-25 13:18:50|17255|17255|17255|17255|17255|17255|17255|17255|0
1606310350000|2020-11-25 13:19:10|17254.76|17254.76|17254.35|17254.35|17254.76|17254.76|17254.35|17254.35|0
1606310360000|2020-11-25 13:19:20|17254.1|17254.1|17254.1|17254.1|17254.1|17254.1|17254.1|17254.1|0
1606310370000|2020-11-25 13:19:30|17254.34|17254.34|17254.34|17254.34|17254.34|17254.34|17254.34|17254.34|0
1606310380000|2020-11-25 13:19:40|17253.94|17253.94|17253.53|17253.53|17253.94|17253.94|17253.53|17253.53|0
1606310390000|2020-11-25 13:19:50|17253.13|17253.13|17253.13|17253.13|17253.13|17253.13|17253.13|17253.13|0
1606310400000|2020-11-25 13:20:00|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|0
1606310410000|2020-11-25 13:20:10|17247.22|17247.22|17252.87|17252.87|17252.87|17252.87|17247.22|17247.22|0
1606310420000|2020-11-25 13:20:20|17255.69|17255.69|17255.95|17255.95|17255.95|17255.95|17255.69|17255.69|0
1606310430000|2020-11-25 13:20:30|17256.41|17256.41|17254.84|17254.84|17256.66|17256.66|17254.84|17254.84|0
1606310460000|2020-11-25 13:21:00|17254.38|17254.38|17254.38|17254.38|17254.38|17254.38|17254.38|17254.38|0
1606310470000|2020-11-25 13:21:10|17255.09|17255.09|17255.09|17255.09|17255.09|17255.09|17255.09|17255.09|0
1606310480000|2020-11-25 13:21:20|17254.54|17254.54|17259.29|17259.29|17259.29|17259.29|17254.54|17254.54|0
1606310500000|2020-11-25 13:21:40|17259.04|17259.04|17256.67|17256.67|17259.04|17259.04|17255.76|17255.76|0
1606310510000|2020-11-25 13:21:50|17256.42|17256.42|17256.92|17256.92|17256.92|17256.92|17256.42|17256.42|0
1606310550000|2020-11-25 13:22:30|17259.75|17259.75|17259.75|17259.75|17259.75|17259.75|17259.75|17259.75|0
1606310590000|2020-11-25 13:23:10|17258.53|17258.53|17258.53|17258.53|17258.53|17258.53|17258.53|17258.53|0
1606310600000|2020-11-25 13:23:20|17258.94|17258.94|17258.94|17258.94|17258.94|17258.94|17258.94|17258.94|0
1606310610000|2020-11-25 13:23:30|17256.11|17256.11|17253.29|17253.29|17256.11|17256.11|17253.29|17253.29|0
1606310650000|2020-11-25 13:24:10|17252.88|17252.88|17252.88|17252.88|17252.88|17252.88|17252.88|17252.88|0
1606310660000|2020-11-25 13:24:20|17254|17254|17254.65|17254.65|17254.65|17254.65|17254|17254|0
1606310690000|2020-11-25 13:24:50|17253.29|17253.29|17252.01|17252.01|17253.29|17253.29|17251.87|17251.87|0
1606310700000|2020-11-25 13:25:00|17251.55|17251.55|17260.03|17260.03|17260.03|17260.03|17251.55|17251.55|0
1606310710000|2020-11-25 13:25:10|17259.88|17259.88|17260.14|17260.14|17260.14|17260.14|17259.88|17259.88|0
1606310730000|2020-11-25 13:25:30|17261.13|17261.13|17263.66|17263.66|17263.66|17263.66|17261.13|17261.13|0
1606310740000|2020-11-25 13:25:40|17264.18|17264.18|17258.53|17258.53|17264.18|17264.18|17258.53|17258.53|0
1606310790000|2020-11-25 13:26:30|17259.24|17259.24|17258.83|17258.83|17259.24|17259.24|17258.83|17258.83|0
1606310800000|2020-11-25 13:26:40|17259.08|17259.08|17259.08|17259.08|17259.08|17259.08|17259.08|17259.08|0
1606310810000|2020-11-25 13:26:50|17259.6|17259.6|17259.6|17259.6|17259.6|17259.6|17259.6|17259.6|0
1606310820000|2020-11-25 13:27:00|17262.43|17262.43|17262.43|17262.43|17262.43|17262.43|17262.43|17262.43|0
1606310840000|2020-11-25 13:27:20|17262.02|17262.02|17256.46|17256.46|17262.02|17262.02|17256.46|17256.46|0
1606310850000|2020-11-25 13:27:30|17255.73|17255.73|17255.02|17255.02|17255.73|17255.73|17255.02|17255.02|0
1606310860000|2020-11-25 13:27:40|17254.62|17254.62|17254.57|17254.57|17254.62|17254.62|17254.57|17254.57|0
1606310870000|2020-11-25 13:27:50|17254.97|17254.97|17251.34|17251.34|17254.97|17254.97|17248.51|17248.51|0
1606310880000|2020-11-25 13:28:00|17250.93|17250.93|17251.29|17251.29|17251.74|17251.74|17250.93|17250.93|0
1606310890000|2020-11-25 13:28:10|17251.69|17251.69|17251.69|17251.69|17251.69|17251.69|17251.69|17251.69|0
1606310900000|2020-11-25 13:28:20|17252.41|17252.41|17252.41|17252.41|17252.41|17252.41|17252.41|17252.41|0
1606310920000|2020-11-25 13:28:40|17252|17252|17252|17252|17252|17252|17252|17252|0
1606310940000|2020-11-25 13:29:00|17246.35|17246.35|17249.18|17249.18|17249.18|17249.18|17246.35|17246.35|0
1606310950000|2020-11-25 13:29:10|17252|17252|17252|17252|17252|17252|17252|17252|0
1606310960000|2020-11-25 13:29:20|17253.31|17253.31|17253.31|17253.31|17253.31|17253.31|17253.31|17253.31|0
1606310970000|2020-11-25 13:29:30|17253.2|17253.2|17255.07|17255.07|17255.07|17255.07|17253.2|17253.2|0
1606310990000|2020-11-25 13:29:50|17257.89|17257.89|17257.89|17257.89|17257.89|17257.89|17257.89|17257.89|0
1606311000000|2020-11-25 13:30:00|17257.49|17257.49|17256.6|17256.6|17257.49|17257.49|17256.6|17256.6|0
1606311010000|2020-11-25 13:30:10|17255.16|17255.16|17255.31|17255.31|17255.31|17255.31|17255.05|17255.05|0
1606311030000|2020-11-25 13:30:30|17252.49|17252.49|17255.31|17255.31|17255.31|17255.31|17252.49|17252.49|0
1606311050000|2020-11-25 13:30:50|17256.73|17256.73|17254.43|17254.43|17257.71|17257.71|17254.43|17254.43|0
1606311060000|2020-11-25 13:31:00|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|0
1606311070000|2020-11-25 13:31:10|17260.08|17260.08|17257.26|17257.26|17260.08|17260.08|17257.26|17257.26|0
1606311080000|2020-11-25 13:31:20|17256.35|17256.35|17256.8|17256.8|17256.8|17256.8|17256.35|17256.35|0
1606311090000|2020-11-25 13:31:30|17259.63|17259.63|17259.63|17259.63|17259.63|17259.63|17259.63|17259.63|0
1606311110000|2020-11-25 13:31:50|17258.21|17258.21|17258.34|17258.34|17258.34|17258.34|17257.3|17257.3|0
1606311120000|2020-11-25 13:32:00|17257.85|17257.85|17257.85|17257.85|17257.85|17257.85|17257.85|17257.85|0
1606311130000|2020-11-25 13:32:10|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17257.85|17257.85|0
1606311150000|2020-11-25 13:32:30|17261.13|17261.13|17261.13|17261.13|17261.13|17261.13|17261.13|17261.13|0
1606311170000|2020-11-25 13:32:50|17258.3|17258.3|17255.88|17255.88|17258.3|17258.3|17255.48|17255.48|0
1606311180000|2020-11-25 13:33:00|17253.06|17253.06|17253.06|17253.06|17253.06|17253.06|17253.06|17253.06|0
1606311200000|2020-11-25 13:33:20|17255.88|17255.88|17252.62|17252.62|17255.88|17255.88|17252.62|17252.62|0
1606311210000|2020-11-25 13:33:30|17251.83|17251.83|17250.47|17250.47|17251.83|17251.83|17250.47|17250.47|0
1606311240000|2020-11-25 13:34:00|17251.02|17251.02|17252.87|17252.87|17252.87|17252.87|17251.02|17251.02|0
1606311250000|2020-11-25 13:34:10|17255.69|17255.69|17255.69|17255.69|17255.69|17255.69|17255.69|17255.69|0
1606311260000|2020-11-25 13:34:20|17252.87|17252.87|17250.04|17250.04|17252.87|17252.87|17250.04|17250.04|0
1606311270000|2020-11-25 13:34:30|17247.22|17247.22|17246.81|17246.81|17247.22|17247.22|17246.81|17246.81|0
1606311280000|2020-11-25 13:34:40|17241.16|17241.16|17240.71|17240.71|17241.16|17241.16|17240.71|17240.71|0
1606311290000|2020-11-25 13:34:50|17243.53|17243.53|17242.82|17242.82|17243.53|17243.53|17242.82|17242.82|0
1606311300000|2020-11-25 13:35:00|17245.65|17245.65|17245.65|17245.65|17245.65|17245.65|17245.65|17245.65|0
1606311320000|2020-11-25 13:35:20|17245.24|17245.24|17245.24|17245.24|17245.24|17245.24|17245.24|17245.24|0
1606311330000|2020-11-25 13:35:30|17248.07|17248.07|17248.07|17248.07|17248.07|17248.07|17248.07|17248.07|0
1606311340000|2020-11-25 13:35:40|17247.66|17247.66|17247.2|17247.2|17247.66|17247.66|17247.2|17247.2|0
1606311350000|2020-11-25 13:35:50|17247.61|17247.61|17250.08|17250.08|17250.08|17250.08|17247.61|17247.61|0
1606311360000|2020-11-25 13:36:00|17250.53|17250.53|17248.57|17248.57|17250.99|17250.99|17248.16|17248.16|0
1606311380000|2020-11-25 13:36:20|17247.3|17247.3|17246.9|17246.9|17247.3|17247.3|17246.9|17246.9|0
1606311410000|2020-11-25 13:36:50|17245.99|17245.99|17245.99|17245.99|17245.99|17245.99|17245.99|17245.99|0
1606311420000|2020-11-25 13:37:00|17246.27|17246.27|17248.4|17248.4|17248.4|17248.4|17246.27|17246.27|0
1606311450000|2020-11-25 13:37:30|17248.85|17248.85|17249.13|17249.13|17249.13|17249.13|17248.85|17248.85|0
1606311460000|2020-11-25 13:37:40|17249.36|17249.36|17249.36|17249.36|17249.36|17249.36|17249.36|17249.36|0
1606311490000|2020-11-25 13:38:10|17249.62|17249.62|17245.98|17245.98|17249.62|17249.62|17245.98|17245.98|0
1606311510000|2020-11-25 13:38:30|17244.62|17244.62|17245.08|17245.08|17245.08|17245.08|17244.62|17244.62|0
1606311520000|2020-11-25 13:38:40|17245.48|17245.48|17246.04|17246.04|17246.04|17246.04|17245.48|17245.48|0
1606311530000|2020-11-25 13:38:50|17245.58|17245.58|17245.58|17245.58|17245.58|17245.58|17245.58|17245.58|0
1606311540000|2020-11-25 13:39:00|17245.13|17245.13|17244.41|17244.41|17245.13|17245.13|17244.41|17244.41|0
1606311560000|2020-11-25 13:39:20|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|0
1606311580000|2020-11-25 13:39:40|17245.34|17245.34|17239.69|17239.69|17245.34|17245.34|17239.69|17239.69|0
1606311600000|2020-11-25 13:40:00|17239.96|17239.96|17245.61|17245.61|17245.61|17245.61|17239.96|17239.96|0
1606311610000|2020-11-25 13:40:10|17248.44|17248.44|17248.44|17248.44|17248.44|17248.44|17248.44|17248.44|0
1606311620000|2020-11-25 13:40:20|17247.63|17247.63|17246.92|17246.92|17247.63|17247.63|17246.92|17246.92|0
1606311650000|2020-11-25 13:40:50|17244.09|17244.09|17244.09|17244.09|17244.09|17244.09|17244.09|17244.09|0
1606311680000|2020-11-25 13:41:20|17246.92|17246.92|17247.41|17247.41|17247.41|17247.41|17246.92|17246.92|0
1606311690000|2020-11-25 13:41:30|17247|17247|17247|17247|17247|17247|17247|17247|0
1606311700000|2020-11-25 13:41:40|17246.55|17246.55|17246.55|17246.55|17246.55|17246.55|17246.55|17246.55|0
1606311710000|2020-11-25 13:41:50|17247.36|17247.36|17248.67|17248.67|17248.67|17248.67|17247.36|17247.36|0
1606311720000|2020-11-25 13:42:00|17248.93|17248.93|17254.87|17254.87|17254.87|17254.87|17248.93|17248.93|0
1606311730000|2020-11-25 13:42:10|17255.13|17255.13|17255.13|17255.13|17255.13|17255.13|17252.3|17252.3|0
1606311740000|2020-11-25 13:42:20|17254.87|17254.87|17254.87|17254.87|17254.87|17254.87|17254.87|17254.87|0
1606311750000|2020-11-25 13:42:30|17253.96|17253.96|17253.96|17253.96|17253.96|17253.96|17253.96|17253.96|0
1606311770000|2020-11-25 13:42:50|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|0
1606311780000|2020-11-25 13:43:00|17256.38|17256.38|17256.66|17256.66|17256.66|17256.66|17256.38|17256.38|0
1606311800000|2020-11-25 13:43:20|17256.93|17256.93|17256.93|17256.93|17256.93|17256.93|17256.93|17256.93|0
1606311810000|2020-11-25 13:43:30|17257.21|17257.21|17259.23|17259.23|17259.23|17259.23|17257.21|17257.21|0
1606311820000|2020-11-25 13:43:40|17259.68|17259.68|17259.68|17259.68|17259.68|17259.68|17259.68|17259.68|0
1606311830000|2020-11-25 13:43:50|17260.49|17260.49|17262.47|17262.47|17262.47|17262.47|17260.49|17260.49|0
1606311840000|2020-11-25 13:44:00|17259.65|17259.65|17258.12|17258.12|17264.22|17264.22|17258.12|17258.12|0
1606311880000|2020-11-25 13:44:40|17255.3|17255.3|17255.54|17255.54|17255.54|17255.54|17255.3|17255.3|0
1606311890000|2020-11-25 13:44:50|17255.26|17255.26|17255.26|17255.26|17255.26|17255.26|17255.26|17255.26|0
1606311900000|2020-11-25 13:45:00|17258.09|17258.09|17258.09|17258.09|17258.09|17258.09|17258.09|17258.09|0
1606311950000|2020-11-25 13:45:50|17258.54|17258.54|17261.37|17261.37|17261.37|17261.37|17258.54|17258.54|0
1606311960000|2020-11-25 13:46:00|17261.26|17261.26|17261.26|17261.26|17261.26|17261.26|17261.26|17261.26|0
1606311970000|2020-11-25 13:46:10|17260.73|17260.73|17261.18|17261.18|17261.18|17261.18|17260.73|17260.73|0
1606311980000|2020-11-25 13:46:20|17258.35|17258.35|17258.35|17258.35|17258.35|17258.35|17258.35|17258.35|0
1606311990000|2020-11-25 13:46:30|17255.53|17255.53|17254.52|17254.52|17255.53|17255.53|17254.07|17254.07|0
1606312000000|2020-11-25 13:46:40|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|0
1606312010000|2020-11-25 13:46:50|17250.89|17250.89|17250.89|17250.89|17250.89|17250.89|17250.89|17250.89|0
1606312020000|2020-11-25 13:47:00|17251.34|17251.34|17254.19|17254.19|17254.19|17254.19|17251.34|17251.34|0
1606312040000|2020-11-25 13:47:20|17257.02|17257.02|17254.19|17254.19|17257.02|17257.02|17254.19|17254.19|0
1606312050000|2020-11-25 13:47:30|17254.86|17254.86|17256.9|17256.9|17256.9|17256.9|17254.86|17254.86|0
1606312060000|2020-11-25 13:47:40|17257.43|17257.43|17257.66|17257.66|17257.66|17257.66|17257.43|17257.43|0
1606312080000|2020-11-25 13:48:00|17254.83|17254.83|17249.3|17249.3|17255.34|17255.34|17249.3|17249.3|0
1606312090000|2020-11-25 13:48:10|17252.12|17252.12|17251.88|17251.88|17252.12|17252.12|17251.88|17251.88|0
1606312140000|2020-11-25 13:49:00|17249.05|17249.05|17249.05|17249.05|17249.05|17249.05|17249.05|17249.05|0
1606312150000|2020-11-25 13:49:10|17248.6|17248.6|17248.19|17248.19|17248.6|17248.6|17248.19|17248.19|0
1606312170000|2020-11-25 13:49:30|17248.45|17248.45|17247.99|17247.99|17248.45|17248.45|17247.99|17247.99|0
1606312180000|2020-11-25 13:49:40|17247.59|17247.59|17244.76|17244.76|17247.59|17247.59|17244.76|17244.76|0
1606312190000|2020-11-25 13:49:50|17241.94|17241.94|17242.34|17242.34|17242.34|17242.34|17239.52|17239.52|0
1606312200000|2020-11-25 13:50:00|17242.09|17242.09|17242.09|17242.09|17242.09|17242.09|17242.09|17242.09|0
1606312210000|2020-11-25 13:50:10|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|0
1606312230000|2020-11-25 13:50:30|17242.28|17242.28|17243.87|17243.87|17243.87|17243.87|17241.54|17241.54|0
1606312240000|2020-11-25 13:50:40|17244.78|17244.78|17244.78|17244.78|17247.6|17247.6|17244.78|17244.78|0
1606312260000|2020-11-25 13:51:00|17244.32|17244.32|17244.58|17244.58|17244.58|17244.58|17244.32|17244.32|0
1606312270000|2020-11-25 13:51:10|17246.24|17246.24|17246.24|17246.24|17246.24|17246.24|17246.24|17246.24|0
1606312290000|2020-11-25 13:51:30|17246.5|17246.5|17246.5|17246.5|17246.5|17246.5|17246.5|17246.5|0
1606312300000|2020-11-25 13:51:40|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|0
1606312310000|2020-11-25 13:51:50|17246.48|17246.48|17243.73|17243.73|17246.48|17246.48|17243.33|17243.33|0
1606312320000|2020-11-25 13:52:00|17240.91|17240.91|17243.73|17243.73|17243.73|17243.73|17240.91|17240.91|0
1606312330000|2020-11-25 13:52:10|17238.08|17238.08|17238.08|17238.08|17238.08|17238.08|17238.08|17238.08|0
1606312340000|2020-11-25 13:52:20|17237.17|17237.17|17238.53|17238.53|17238.53|17238.53|17237.17|17237.17|0
1606312350000|2020-11-25 13:52:30|17238.99|17238.99|17240.35|17240.35|17240.35|17240.35|17238.99|17238.99|0
1606312380000|2020-11-25 13:53:00|17239.89|17239.89|17240.8|17240.8|17240.8|17240.8|17239.89|17239.89|0
1606312390000|2020-11-25 13:53:10|17240.35|17240.35|17240.35|17240.35|17240.35|17240.35|17240.35|17240.35|0
1606312400000|2020-11-25 13:53:20|17239.89|17239.89|17237.74|17237.74|17239.89|17239.89|17237.07|17237.07|0
1606312420000|2020-11-25 13:53:40|17237.99|17237.99|17238.44|17238.44|17238.44|17238.44|17237.99|17237.99|0
1606312430000|2020-11-25 13:53:50|17238.17|17238.17|17240.93|17240.93|17240.93|17240.93|17238.17|17238.17|0
1606312460000|2020-11-25 13:54:20|17240.52|17240.52|17240.93|17240.93|17240.93|17240.93|17240.52|17240.52|0
1606312470000|2020-11-25 13:54:30|17241.17|17241.17|17241.42|17241.42|17241.42|17241.42|17241.17|17241.17|0
1606312490000|2020-11-25 13:54:50|17244.24|17244.24|17252.72|17252.72|17252.72|17252.72|17244.24|17244.24|0
1606312510000|2020-11-25 13:55:10|17252.2|17252.2|17249.13|17249.13|17252.2|17252.2|17249.13|17249.13|0
1606312520000|2020-11-25 13:55:20|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|0
1606312540000|2020-11-25 13:55:40|17249.13|17249.13|17251.95|17251.95|17251.95|17251.95|17249.13|17249.13|0
1606312560000|2020-11-25 13:56:00|17252.4|17252.4|17252.86|17252.86|17252.86|17252.86|17252.4|17252.4|0
1606312570000|2020-11-25 13:56:10|17253.52|17253.52|17259.74|17259.74|17259.74|17259.74|17253.52|17253.52|0
1606312630000|2020-11-25 13:57:10|17259.34|17259.34|17260.78|17260.78|17260.81|17260.81|17259.34|17259.34|0
1606312640000|2020-11-25 13:57:20|17261.29|17261.29|17262.07|17262.07|17262.07|17262.07|17261.29|17261.29|0
1606312650000|2020-11-25 13:57:30|17262.98|17262.98|17264.3|17264.3|17264.3|17264.3|17262.98|17262.98|0
1606312660000|2020-11-25 13:57:40|17265.01|17265.01|17266.63|17266.63|17266.63|17266.63|17265.01|17265.01|0
1606312670000|2020-11-25 13:57:50|17263.8|17263.8|17263.8|17263.8|17263.8|17263.8|17263.8|17263.8|0
1606312680000|2020-11-25 13:58:00|17266.63|17266.63|17272.28|17272.28|17272.28|17272.28|17263.8|17263.8|0
1606312690000|2020-11-25 13:58:10|17272.02|17272.02|17271.12|17271.12|17272.02|17272.02|17271.12|17271.12|0
1606312700000|2020-11-25 13:58:20|17276.77|17276.77|17275.87|17275.87|17276.77|17276.77|17275.35|17275.35|0
1606312710000|2020-11-25 13:58:30|17275.64|17275.64|17281.29|17281.29|17281.29|17281.29|17275.64|17275.64|0
1606312720000|2020-11-25 13:58:40|17284.11|17284.11|17284.11|17284.11|17284.11|17284.11|17284.11|17284.11|0
1606312730000|2020-11-25 13:58:50|17278.46|17278.46|17275.64|17275.64|17278.46|17278.46|17275.64|17275.64|0
1606312750000|2020-11-25 13:59:10|17272.81|17272.81|17272.81|17272.81|17272.81|17272.81|17272.81|17272.81|0
1606312770000|2020-11-25 13:59:30|17269.99|17269.99|17267.16|17267.16|17269.99|17269.99|17267.16|17267.16|0
1606312780000|2020-11-25 13:59:40|17266.93|17266.93|17267.18|17267.18|17267.18|17267.18|17266.93|17266.93|0
1606312790000|2020-11-25 13:59:50|17267.63|17267.63|17268.99|17268.99|17268.99|17268.99|17267.63|17267.63|0
1606312800000|2020-11-25 14:00:00|17271.82|17271.82|17270.43|17270.43|17271.82|17271.82|17270.43|17270.43|0
1606312810000|2020-11-25 14:00:10|17269.91|17269.91|17268.75|17268.75|17269.91|17269.91|17268.75|17268.75|0
1606312820000|2020-11-25 14:00:20|17269.2|17269.2|17269.2|17269.2|17269.2|17269.2|17269.2|17269.2|0
1606312830000|2020-11-25 14:00:30|17269.45|17269.45|17271.32|17271.32|17271.32|17271.32|17269.45|17269.45|0
1606312840000|2020-11-25 14:00:40|17270.87|17270.87|17270.87|17270.87|17270.87|17270.87|17270.87|17270.87|0
1606312850000|2020-11-25 14:00:50|17269.96|17269.96|17269.96|17269.96|17269.96|17269.96|17269.96|17269.96|0
1606312860000|2020-11-25 14:01:00|17270.76|17270.76|17270.8|17270.8|17271.36|17271.36|17270.76|17270.76|0
1606312880000|2020-11-25 14:01:20|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|0
1606312890000|2020-11-25 14:01:30|17271|17271|17271|17271|17271|17271|17271|17271|0
1606312910000|2020-11-25 14:01:50|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|0
1606312920000|2020-11-25 14:02:00|17273.54|17273.54|17281.61|17281.61|17281.61|17281.61|17273.54|17273.54|0
1606312930000|2020-11-25 14:02:10|17281.89|17281.89|17285.84|17285.84|17285.84|17285.84|17281.89|17281.89|0
1606312940000|2020-11-25 14:02:20|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|0
1606312950000|2020-11-25 14:02:30|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|0
1606312980000|2020-11-25 14:03:00|17277.12|17277.12|17275.84|17275.84|17277.12|17277.12|17275.84|17275.84|0
1606312990000|2020-11-25 14:03:10|17275.59|17275.59|17273.27|17273.27|17275.59|17275.59|17272.76|17272.76|0
1606313000000|2020-11-25 14:03:20|17274.63|17274.63|17275.79|17275.79|17275.79|17275.79|17274.63|17274.63|0
1606313020000|2020-11-25 14:03:40|17276.91|17276.91|17280.78|17280.78|17280.78|17280.78|17276.91|17276.91|0
1606313040000|2020-11-25 14:04:00|17281.29|17281.29|17281.53|17281.53|17281.53|17281.53|17281.29|17281.29|0
1606313070000|2020-11-25 14:04:30|17281.29|17281.29|17278.23|17278.23|17281.29|17281.29|17278.23|17278.23|0
1606313080000|2020-11-25 14:04:40|17278.68|17278.68|17278.96|17278.96|17278.96|17278.96|17278.68|17278.68|0
1606313090000|2020-11-25 14:04:50|17279.87|17279.87|17280.32|17280.32|17280.32|17280.32|17279.87|17279.87|0
1606313110000|2020-11-25 14:05:10|17271.85|17271.85|17269.02|17269.02|17271.85|17271.85|17269.02|17269.02|0
1606313120000|2020-11-25 14:05:20|17271.85|17271.85|17271.85|17271.85|17271.85|17271.85|17271.85|17271.85|0
1606313130000|2020-11-25 14:05:30|17271.58|17271.58|17270.79|17270.79|17271.58|17271.58|17270.33|17270.33|0
1606313150000|2020-11-25 14:05:50|17273.61|17273.61|17273.41|17273.41|17273.61|17273.61|17273.16|17273.16|0
1606313170000|2020-11-25 14:06:10|17272.7|17272.7|17284.05|17284.05|17284.45|17284.45|17272.7|17272.7|0
1606313180000|2020-11-25 14:06:20|17283.64|17283.64|17277.99|17277.99|17283.64|17283.64|17275.17|17275.17|0
1606313190000|2020-11-25 14:06:30|17278.26|17278.26|17281.38|17281.38|17281.6|17281.6|17278.26|17278.26|0
1606313210000|2020-11-25 14:06:50|17278.56|17278.56|17278.56|17278.56|17278.56|17278.56|17278.56|17278.56|0
1606313220000|2020-11-25 14:07:00|17278.33|17278.33|17275.5|17275.5|17278.33|17278.33|17275.5|17275.5|0
1606313230000|2020-11-25 14:07:10|17275.27|17275.27|17275.96|17275.96|17275.96|17275.96|17275.27|17275.27|0
1606313240000|2020-11-25 14:07:20|17276.42|17276.42|17276.42|17276.42|17276.42|17276.42|17276.42|17276.42|0
1606313250000|2020-11-25 14:07:30|17275.08|17275.08|17275.54|17275.54|17275.54|17275.54|17275.08|17275.08|0
1606313260000|2020-11-25 14:07:40|17272.71|17272.71|17272.71|17272.71|17272.71|17272.71|17272.71|17272.71|0
1606313270000|2020-11-25 14:07:50|17272.94|17272.94|17272.23|17272.23|17272.94|17272.94|17272.23|17272.23|0
1606313290000|2020-11-25 14:08:10|17271.99|17271.99|17271.99|17271.99|17271.99|17271.99|17271.99|17271.99|0
1606313300000|2020-11-25 14:08:20|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|0
1606313320000|2020-11-25 14:08:40|17271.33|17271.33|17271.33|17271.33|17271.33|17271.33|17271.33|17271.33|0
1606313330000|2020-11-25 14:08:50|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|0
1606313340000|2020-11-25 14:09:00|17267.79|17267.79|17267.79|17267.79|17267.79|17267.79|17267.79|17267.79|0
1606313350000|2020-11-25 14:09:10|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|0
1606313380000|2020-11-25 14:09:40|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|0
1606313390000|2020-11-25 14:09:50|17264.21|17264.21|17267.04|17267.04|17267.04|17267.04|17264.21|17264.21|0
1606313400000|2020-11-25 14:10:00|17261.39|17261.39|17269.86|17269.86|17269.86|17269.86|17261.39|17261.39|0
1606313410000|2020-11-25 14:10:10|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|0
1606313420000|2020-11-25 14:10:20|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|0
1606313430000|2020-11-25 14:10:30|17269.34|17269.34|17269.34|17269.34|17269.34|17269.34|17269.34|17269.34|0
1606313440000|2020-11-25 14:10:40|17268.89|17268.89|17268.08|17268.08|17268.89|17268.89|17268.08|17268.08|0
1606313450000|2020-11-25 14:10:50|17269.29|17269.29|17269.39|17269.39|17269.7|17269.7|17269.29|17269.29|0
1606313460000|2020-11-25 14:11:00|17269.11|17269.11|17268.4|17268.4|17269.11|17269.11|17268.4|17268.4|0
1606313480000|2020-11-25 14:11:20|17268.65|17268.65|17271.47|17271.47|17271.47|17271.47|17268.65|17268.65|0
1606313500000|2020-11-25 14:11:40|17274.3|17274.3|17271.2|17271.2|17274.3|17274.3|17271.2|17271.2|0
1606313520000|2020-11-25 14:12:00|17274.02|17274.02|17274.02|17274.02|17274.02|17274.02|17274.02|17274.02|0
1606313550000|2020-11-25 14:12:30|17273.31|17273.31|17272.22|17272.22|17273.31|17273.31|17272.22|17272.22|0
1606313560000|2020-11-25 14:12:40|17272.68|17272.68|17273.13|17273.13|17273.13|17273.13|17272.68|17272.68|0
1606313570000|2020-11-25 14:12:50|17272.61|17272.61|17272.61|17272.61|17272.61|17272.61|17272.61|17272.61|0
1606313580000|2020-11-25 14:13:00|17269.78|17269.78|17269.78|17269.78|17269.78|17269.78|17269.78|17269.78|0
1606313590000|2020-11-25 14:13:10|17270.3|17270.3|17269.61|17269.61|17270.3|17270.3|17269.61|17269.61|0
1606313600000|2020-11-25 14:13:20|17269.15|17269.15|17268.6|17268.6|17269.15|17269.15|17268.6|17268.6|0
1606313610000|2020-11-25 14:13:30|17268.87|17268.87|17268.87|17268.87|17268.87|17268.87|17268.87|17268.87|0
1606313630000|2020-11-25 14:13:50|17271.7|17271.7|17271.7|17271.7|17271.7|17271.7|17271.7|17271.7|0
1606313640000|2020-11-25 14:14:00|17270.99|17270.99|17268.16|17268.16|17270.99|17270.99|17268.16|17268.16|0
1606313650000|2020-11-25 14:14:10|17268.61|17268.61|17269.78|17269.78|17269.78|17269.78|17268.61|17268.61|0
1606313660000|2020-11-25 14:14:20|17270.06|17270.06|17274.34|17274.34|17274.34|17274.34|17270.06|17270.06|0
1606313670000|2020-11-25 14:14:30|17277.57|17277.57|17277.77|17277.77|17278.48|17278.48|17277.38|17277.38|0
1606313680000|2020-11-25 14:14:40|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|0
1606313700000|2020-11-25 14:15:00|17277.09|17277.09|17274.74|17274.74|17277.09|17277.09|17274.74|17274.74|0
1606313730000|2020-11-25 14:15:30|17271.92|17271.92|17269.09|17269.09|17271.92|17271.92|17269.09|17269.09|0
1606313740000|2020-11-25 14:15:40|17266.27|17266.27|17260.16|17260.16|17266.27|17266.27|17260.16|17260.16|0
1606313750000|2020-11-25 14:15:50|17259.92|17259.92|17258.89|17258.89|17259.92|17259.92|17258.41|17258.41|0
1606313760000|2020-11-25 14:16:00|17259.34|17259.34|17261.97|17261.97|17261.97|17261.97|17259.34|17259.34|0
1606313770000|2020-11-25 14:16:10|17262.68|17262.68|17263.39|17263.39|17263.39|17263.39|17262.68|17262.68|0
1606313780000|2020-11-25 14:16:20|17262.49|17262.49|17262.49|17262.49|17262.49|17262.49|17262.49|17262.49|0
1606313790000|2020-11-25 14:16:30|17259.66|17259.66|17259.92|17259.92|17259.92|17259.92|17259.66|17259.66|0
1606313800000|2020-11-25 14:16:40|17262.75|17262.75|17262.75|17262.75|17262.75|17262.75|17262.75|17262.75|0
1606313810000|2020-11-25 14:16:50|17262.49|17262.49|17262.49|17262.49|17262.49|17262.49|17262.49|17262.49|0
1606313820000|2020-11-25 14:17:00|17262.76|17262.76|17262.5|17262.5|17262.76|17262.76|17262.5|17262.5|0
1606313830000|2020-11-25 14:17:10|17262.76|17262.76|17263.71|17263.71|17263.71|17263.71|17262.76|17262.76|0
1606313880000|2020-11-25 14:18:00|17264.42|17264.42|17263.25|17263.25|17264.42|17264.42|17263.25|17263.25|0
1606313900000|2020-11-25 14:18:20|17263.53|17263.53|17266.36|17266.36|17266.36|17266.36|17263.53|17263.53|0
1606313940000|2020-11-25 14:19:00|17265.65|17265.65|17262.82|17262.82|17265.65|17265.65|17262.82|17262.82|0
1606313950000|2020-11-25 14:19:10|17262.57|17262.57|17265.4|17265.4|17265.4|17265.4|17262.57|17262.57|0
1606313970000|2020-11-25 14:19:30|17265.66|17265.66|17265.4|17265.4|17265.66|17265.66|17265.4|17265.4|0
1606313990000|2020-11-25 14:19:50|17265.65|17265.65|17268.47|17268.47|17268.47|17268.47|17265.65|17265.65|0
1606314000000|2020-11-25 14:20:00|17268.21|17268.21|17268.21|17268.21|17268.21|17268.21|17268.21|17268.21|0
1606314010000|2020-11-25 14:20:10|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|0
1606314020000|2020-11-25 14:20:20|17265.12|17265.12|17265.12|17265.12|17265.12|17265.12|17265.12|17265.12|0
1606314040000|2020-11-25 14:20:40|17263.7|17263.7|17264|17264|17264.9|17264.9|17262.08|17262.08|0
1606314050000|2020-11-25 14:20:50|17263.54|17263.54|17263.28|17263.28|17263.54|17263.54|17263.28|17263.28|0
1606314060000|2020-11-25 14:21:00|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|0
1606314070000|2020-11-25 14:21:10|17261.65|17261.65|17261.91|17261.91|17261.91|17261.91|17261.65|17261.65|0
1606314080000|2020-11-25 14:21:20|17261.5|17261.5|17260.6|17260.6|17261.5|17261.5|17260.6|17260.6|0
1606314090000|2020-11-25 14:21:30|17258.98|17258.98|17258.98|17258.98|17258.98|17258.98|17258.98|17258.98|0
1606314100000|2020-11-25 14:21:40|17258.53|17258.53|17255.7|17255.7|17258.53|17258.53|17255.7|17255.7|0
1606314110000|2020-11-25 14:21:50|17255.21|17255.21|17252.38|17252.38|17255.21|17255.21|17252.38|17252.38|0
1606314120000|2020-11-25 14:22:00|17249.56|17249.56|17247.14|17247.14|17249.96|17249.96|17247.14|17247.14|0
1606314130000|2020-11-25 14:22:10|17246.43|17246.43|17252.48|17252.48|17252.48|17252.48|17246.15|17246.15|0
1606314140000|2020-11-25 14:22:20|17253.84|17253.84|17252.55|17252.55|17253.84|17253.84|17251.45|17251.45|0
1606314150000|2020-11-25 14:22:30|17249.72|17249.72|17249.53|17249.53|17249.99|17249.99|17249.53|17249.53|0
1606314160000|2020-11-25 14:22:40|17249.79|17249.79|17249.79|17249.79|17249.79|17249.79|17249.79|17249.79|0
1606314170000|2020-11-25 14:22:50|17250.05|17250.05|17246.97|17246.97|17250.05|17250.05|17246.97|17246.97|0
1606314180000|2020-11-25 14:23:00|17246.52|17246.52|17245.08|17245.08|17246.52|17246.52|17244.62|17244.62|0
1606314190000|2020-11-25 14:23:10|17244.62|17244.62|17244.62|17244.62|17244.62|17244.62|17244.62|17244.62|0
1606314210000|2020-11-25 14:23:30|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|17250.27|0
1606314220000|2020-11-25 14:23:40|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|0
1606314240000|2020-11-25 14:24:00|17251.2|17251.2|17251.66|17251.66|17251.66|17251.66|17251.2|17251.2|0
1606314250000|2020-11-25 14:24:10|17246.01|17246.01|17246.3|17246.3|17248.83|17248.83|17246.01|17246.01|0
1606314270000|2020-11-25 14:24:30|17246.56|17246.56|17246.56|17246.56|17246.56|17246.56|17246.56|17246.56|0
1606314280000|2020-11-25 14:24:40|17247.47|17247.47|17247.92|17247.92|17247.92|17247.92|17247.47|17247.47|0
1606314290000|2020-11-25 14:24:50|17247.47|17247.47|17246.72|17246.72|17247.47|17247.47|17246.72|17246.72|0
1606314300000|2020-11-25 14:25:00|17243.89|17243.89|17243.89|17243.89|17243.89|17243.89|17243.89|17243.89|0
1606314310000|2020-11-25 14:25:10|17244.15|17244.15|17244.42|17244.42|17244.42|17244.42|17244.15|17244.15|0
1606314320000|2020-11-25 14:25:20|17244.82|17244.82|17245.59|17245.59|17246.24|17246.24|17244.82|17244.82|0
1606314330000|2020-11-25 14:25:30|17248.42|17248.42|17244.68|17244.68|17248.42|17248.42|17244.68|17244.68|0
1606314340000|2020-11-25 14:25:40|17243.7|17243.7|17242.84|17242.84|17243.7|17243.7|17242.84|17242.84|0
1606314350000|2020-11-25 14:25:50|17243.65|17243.65|17243.65|17243.65|17243.65|17243.65|17243.65|17243.65|0
1606314360000|2020-11-25 14:26:00|17243.91|17243.91|17243.65|17243.65|17243.91|17243.91|17243.65|17243.65|0
1606314370000|2020-11-25 14:26:10|17243.39|17243.39|17243.39|17243.39|17243.39|17243.39|17243.39|17243.39|0
1606314380000|2020-11-25 14:26:20|17242.65|17242.65|17242.65|17242.65|17242.65|17242.65|17242.65|17242.65|0
1606314390000|2020-11-25 14:26:30|17243.17|17243.17|17243.43|17243.43|17243.43|17243.43|17243.17|17243.17|0
1606314400000|2020-11-25 14:26:40|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|0
1606314410000|2020-11-25 14:26:50|17242.96|17242.96|17243.61|17243.61|17243.61|17243.61|17242.96|17242.96|0
1606314420000|2020-11-25 14:27:00|17243.36|17243.36|17241.49|17241.49|17246.19|17246.19|17241.49|17241.49|0
1606314440000|2020-11-25 14:27:20|17244.31|17244.31|17247.14|17247.14|17247.14|17247.14|17244.31|17244.31|0
1606314450000|2020-11-25 14:27:30|17246.73|17246.73|17245.32|17245.32|17246.73|17246.73|17244.66|17244.66|0
1606314460000|2020-11-25 14:27:40|17245.73|17245.73|17243.31|17243.31|17246.13|17246.13|17243.31|17243.31|0
1606314480000|2020-11-25 14:28:00|17246.13|17246.13|17249.48|17249.48|17252.31|17252.31|17246.13|17246.13|0
1606314490000|2020-11-25 14:28:10|17248.67|17248.67|17248.67|17248.67|17248.67|17248.67|17248.67|17248.67|0
1606314500000|2020-11-25 14:28:20|17249.38|17249.38|17248.87|17248.87|17249.66|17249.66|17248.87|17248.87|0
1606314510000|2020-11-25 14:28:30|17243.22|17243.22|17241.53|17241.53|17243.22|17243.22|17240.4|17240.4|0
1606314520000|2020-11-25 14:28:40|17241.08|17241.08|17241.08|17241.08|17241.08|17241.08|17241.08|17241.08|0
1606314540000|2020-11-25 14:29:00|17243.91|17243.91|17247.51|17247.51|17247.51|17247.51|17243.91|17243.91|0
1606314550000|2020-11-25 14:29:10|17247.25|17247.25|17247.69|17247.69|17247.96|17247.96|17247.25|17247.25|0
1606314560000|2020-11-25 14:29:20|17247.28|17247.28|17247.99|17247.99|17247.99|17247.99|17247.28|17247.28|0
1606314570000|2020-11-25 14:29:30|17247.73|17247.73|17248.36|17248.36|17248.36|17248.36|17247.73|17247.73|0
1606314590000|2020-11-25 14:29:50|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17244.83|17244.83|0
1606314600000|2020-11-25 14:30:00|17244.76|17244.76|17254.09|17254.09|17254.8|17254.8|17244.76|17244.76|0
1606314610000|2020-11-25 14:30:10|17253.84|17253.84|17254.85|17254.85|17254.85|17254.85|17253.84|17253.84|0
1606314620000|2020-11-25 14:30:20|17254.39|17254.39|17254.15|17254.15|17254.39|17254.39|17254.15|17254.15|0
1606314630000|2020-11-25 14:30:30|17251.32|17251.32|17251.32|17251.32|17251.32|17251.32|17251.32|17251.32|0
1606314640000|2020-11-25 14:30:40|17252.03|17252.03|17249.21|17249.21|17252.03|17252.03|17249.21|17249.21|0
1606314650000|2020-11-25 14:30:50|17248.38|17248.38|17248.63|17248.63|17248.63|17248.63|17248.38|17248.38|0
1606314660000|2020-11-25 14:31:00|17249.04|17249.04|17255.71|17255.71|17255.71|17255.71|17249.04|17249.04|0
1606314670000|2020-11-25 14:31:10|17255.97|17255.97|17256.68|17256.68|17256.68|17256.68|17255.97|17255.97|0
1606314680000|2020-11-25 14:31:20|17257.39|17257.39|17263.3|17263.3|17263.3|17263.3|17257.39|17257.39|0
1606314690000|2020-11-25 14:31:30|17263.76|17263.76|17263.22|17263.22|17264.93|17264.93|17262.11|17262.11|0
1606314700000|2020-11-25 14:31:40|17263.48|17263.48|17270.1|17270.1|17270.1|17270.1|17263.48|17263.48|0
1606314710000|2020-11-25 14:31:50|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|0
1606314720000|2020-11-25 14:32:00|17266.47|17266.47|17266.85|17266.85|17266.85|17266.85|17264.03|17264.03|0
1606314730000|2020-11-25 14:32:10|17267.56|17267.56|17270.39|17270.39|17270.39|17270.39|17267.56|17267.56|0
1606314740000|2020-11-25 14:32:20|17270.79|17270.79|17270.79|17270.79|17270.79|17270.79|17270.79|17270.79|0
1606314750000|2020-11-25 14:32:30|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|0
1606314760000|2020-11-25 14:32:40|17272.22|17272.22|17272.22|17272.22|17272.22|17272.22|17272.22|17272.22|0
1606314770000|2020-11-25 14:32:50|17272.93|17272.93|17272.44|17272.44|17273.19|17273.19|17272.44|17272.44|0
1606314780000|2020-11-25 14:33:00|17275.27|17275.27|17275.16|17275.16|17278.09|17278.09|17274.81|17274.81|0
1606314790000|2020-11-25 14:33:10|17272.34|17272.34|17276.13|17276.13|17276.13|17276.13|17272.34|17272.34|0
1606314800000|2020-11-25 14:33:20|17275.87|17275.87|17270.93|17270.93|17276.58|17276.58|17270.93|17270.93|0
1606314810000|2020-11-25 14:33:30|17270.44|17270.44|17270.44|17270.44|17270.44|17270.44|17270.44|17270.44|0
1606314820000|2020-11-25 14:33:40|17271.35|17271.35|17272.01|17272.01|17272.01|17272.01|17271.35|17271.35|0
1606314840000|2020-11-25 14:34:00|17271.3|17271.3|17269.13|17269.13|17271.3|17271.3|17268.17|17268.17|0
1606314850000|2020-11-25 14:34:10|17269.24|17269.24|17272.52|17272.52|17272.52|17272.52|17269.24|17269.24|0
1606314860000|2020-11-25 14:34:20|17272.98|17272.98|17273.24|17273.24|17273.24|17273.24|17272.98|17272.98|0
1606314870000|2020-11-25 14:34:30|17274.21|17274.21|17277.47|17277.47|17277.47|17277.47|17273.95|17273.95|0
1606314880000|2020-11-25 14:34:40|17277.73|17277.73|17278.72|17278.72|17278.72|17278.72|17277.73|17277.73|0
1606314890000|2020-11-25 14:34:50|17275.89|17275.89|17273.14|17273.14|17275.96|17275.96|17273.14|17273.14|0
1606314900000|2020-11-25 14:35:00|17273.59|17273.59|17276.15|17276.15|17276.15|17276.15|17273.59|17273.59|0
1606314910000|2020-11-25 14:35:10|17276.61|17276.61|17280.15|17280.15|17280.15|17280.15|17276.61|17276.61|0
1606314920000|2020-11-25 14:35:20|17279.89|17279.89|17281.05|17281.05|17281.05|17281.05|17279.43|17279.43|0
1606314930000|2020-11-25 14:35:30|17280.79|17280.79|17283.62|17283.62|17283.62|17283.62|17280.79|17280.79|0
1606314950000|2020-11-25 14:35:50|17286.44|17286.44|17292.34|17292.34|17292.34|17292.34|17286.44|17286.44|0
1606314960000|2020-11-25 14:36:00|17293.05|17293.05|17291.92|17291.92|17293.05|17293.05|17291.92|17291.92|0
1606314990000|2020-11-25 14:36:30|17291.65|17291.65|17289.17|17289.17|17291.65|17291.65|17286.59|17286.59|0
1606315000000|2020-11-25 14:36:40|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|0
1606315020000|2020-11-25 14:37:00|17289.69|17289.69|17289.23|17289.23|17289.69|17289.69|17289.23|17289.23|0
1606315030000|2020-11-25 14:37:10|17288.78|17288.78|17291.52|17291.52|17294.17|17294.17|17288.52|17288.52|0
1606315040000|2020-11-25 14:37:20|17291.25|17291.25|17292.16|17292.16|17292.16|17292.16|17291.25|17291.25|0
1606315050000|2020-11-25 14:37:30|17292.57|17292.57|17297.97|17297.97|17298.22|17298.22|17292.57|17292.57|0
1606315060000|2020-11-25 14:37:40|17292.32|17292.32|17289.49|17289.49|17292.32|17292.32|17289.49|17289.49|0
1606315070000|2020-11-25 14:37:50|17289.95|17289.95|17289.95|17289.95|17289.95|17289.95|17289.95|17289.95|0
1606315080000|2020-11-25 14:38:00|17292.77|17292.77|17298.16|17298.16|17298.16|17298.16|17292.51|17292.51|0
1606315090000|2020-11-25 14:38:10|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|0
1606315100000|2020-11-25 14:38:20|17297.97|17297.97|17297.61|17297.61|17298.42|17298.42|17294.89|17294.89|0
1606315120000|2020-11-25 14:38:40|17306.09|17306.09|17307.13|17307.13|17307.13|17307.13|17306.09|17306.09|0
1606315130000|2020-11-25 14:38:50|17307.84|17307.84|17310.98|17310.98|17310.98|17310.98|17305.47|17305.47|0
1606315140000|2020-11-25 14:39:00|17311.11|17311.11|17310.6|17310.6|17311.11|17311.11|17310.6|17310.6|0
1606315150000|2020-11-25 14:39:10|17307.77|17307.77|17307.58|17307.58|17308.04|17308.04|17307.58|17307.58|0
1606315160000|2020-11-25 14:39:20|17307.32|17307.32|17307.32|17307.32|17307.32|17307.32|17307.32|17307.32|0
1606315170000|2020-11-25 14:39:30|17304.5|17304.5|17303.79|17303.79|17304.5|17304.5|17303.79|17303.79|0
1606315180000|2020-11-25 14:39:40|17303.52|17303.52|17312.87|17312.87|17314.55|17314.55|17303.25|17303.25|0
1606315190000|2020-11-25 14:39:50|17313.13|17313.13|17313.13|17313.13|17313.13|17313.13|17313.13|17313.13|0
1606315200000|2020-11-25 14:40:00|17315.96|17315.96|17315.71|17315.71|17316.22|17316.22|17315|17315|0
1606315210000|2020-11-25 14:40:10|17318.54|17318.54|17318.54|17318.54|17318.54|17318.54|17318.54|17318.54|0
1606315220000|2020-11-25 14:40:20|17321.36|17321.36|17321.36|17321.36|17321.36|17321.36|17321.36|17321.36|0
1606315230000|2020-11-25 14:40:30|17324.19|17324.19|17322.78|17322.78|17324.9|17324.9|17322.07|17322.07|0
1606315240000|2020-11-25 14:40:40|17323.49|17323.49|17324.55|17324.55|17324.55|17324.55|17323.49|17323.49|0
1606315250000|2020-11-25 14:40:50|17326.07|17326.07|17325.85|17325.85|17328.43|17328.43|17324.89|17324.89|0
1606315260000|2020-11-25 14:41:00|17326.37|17326.37|17329.31|17329.31|17329.31|17329.31|17326.37|17326.37|0
1606315270000|2020-11-25 14:41:10|17330.41|17330.41|17332.84|17332.84|17332.84|17332.84|17330.41|17330.41|0
1606315280000|2020-11-25 14:41:20|17332.43|17332.43|17333.14|17333.14|17333.14|17333.14|17332.43|17332.43|0
1606315290000|2020-11-25 14:41:30|17333.93|17333.93|17336.75|17336.75|17336.75|17336.75|17331.1|17331.1|0
1606315300000|2020-11-25 14:41:40|17336.47|17336.47|17339.3|17339.3|17339.3|17339.3|17336.47|17336.47|0
1606315310000|2020-11-25 14:41:50|17340.21|17340.21|17340.21|17340.21|17340.21|17340.21|17340.21|17340.21|0
1606315320000|2020-11-25 14:42:00|17339.65|17339.65|17342.48|17342.48|17342.48|17342.48|17338.23|17338.23|0
1606315330000|2020-11-25 14:42:10|17341.95|17341.95|17340.05|17340.05|17342.99|17342.99|17340.05|17340.05|0
1606315340000|2020-11-25 14:42:20|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|0
1606315350000|2020-11-25 14:42:30|17341.14|17341.14|17340.88|17340.88|17341.4|17341.4|17338.32|17338.32|0
1606315360000|2020-11-25 14:42:40|17340.47|17340.47|17340.47|17340.47|17340.47|17340.47|17340.47|17340.47|0
1606315370000|2020-11-25 14:42:50|17341.19|17341.19|17344.01|17344.01|17344.01|17344.01|17341.19|17341.19|0
1606315380000|2020-11-25 14:43:00|17343.75|17343.75|17342.33|17342.33|17343.75|17343.75|17342.33|17342.33|0
1606315390000|2020-11-25 14:43:10|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|0
1606315400000|2020-11-25 14:43:20|17347.98|17347.98|17353.63|17353.63|17353.63|17353.63|17347.98|17347.98|0
1606315420000|2020-11-25 14:43:40|17350.8|17350.8|17346.79|17346.79|17351.33|17351.33|17346.08|17346.08|0
1606315440000|2020-11-25 14:44:00|17349.62|17349.62|17352.44|17352.44|17352.44|17352.44|17349.62|17349.62|0
1606315450000|2020-11-25 14:44:10|17355.27|17355.27|17355.53|17355.53|17355.53|17355.53|17355.27|17355.27|0
1606315460000|2020-11-25 14:44:20|17358.35|17358.35|17352.7|17352.7|17358.35|17358.35|17352.7|17352.7|0
1606315470000|2020-11-25 14:44:30|17353.4|17353.4|17357.03|17357.03|17357.03|17357.03|17353.4|17353.4|0
1606315480000|2020-11-25 14:44:40|17357.28|17357.28|17362.65|17362.65|17362.65|17362.65|17357.28|17357.28|0
1606315490000|2020-11-25 14:44:50|17362.2|17362.2|17362.98|17362.98|17362.98|17362.98|17362.2|17362.2|0
1606315500000|2020-11-25 14:45:00|17364.04|17364.04|17370.16|17370.16|17370.16|17370.16|17358.95|17358.95|0
1606315510000|2020-11-25 14:45:10|17368.73|17368.73|17364.32|17364.32|17369.44|17369.44|17363.79|17363.79|0
1606315540000|2020-11-25 14:45:40|17367.14|17367.14|17364.58|17364.58|17367.14|17367.14|17364.32|17364.32|0
1606315550000|2020-11-25 14:45:50|17365.89|17365.89|17366.15|17366.15|17366.15|17366.15|17365.89|17365.89|0
1606315560000|2020-11-25 14:46:00|17366.26|17366.26|17363.84|17363.84|17366.26|17366.26|17363.44|17363.44|0
1606315570000|2020-11-25 14:46:10|17364.07|17364.07|17364.07|17364.07|17364.07|17364.07|17364.07|17364.07|0
1606315580000|2020-11-25 14:46:20|17361.25|17361.25|17355.93|17355.93|17361.25|17361.25|17355.93|17355.93|0
1606315600000|2020-11-25 14:46:40|17356.64|17356.64|17356.64|17356.64|17356.64|17356.64|17356.64|17356.64|0
1606315610000|2020-11-25 14:46:50|17356.86|17356.86|17358.28|17358.28|17358.28|17358.28|17356.86|17356.86|0
1606315620000|2020-11-25 14:47:00|17355.46|17355.46|17356.01|17356.01|17356.01|17356.01|17355.46|17355.46|0
1606315630000|2020-11-25 14:47:10|17356.5|17356.5|17356.25|17356.25|17356.5|17356.5|17356.25|17356.25|0
1606315640000|2020-11-25 14:47:20|17356.7|17356.7|17355.73|17355.73|17356.7|17356.7|17355.73|17355.73|0
1606315650000|2020-11-25 14:47:30|17350.08|17350.08|17352.9|17352.9|17352.9|17352.9|17350.08|17350.08|0
1606315660000|2020-11-25 14:47:40|17354.32|17354.32|17354.58|17354.58|17354.58|17354.58|17354.32|17354.32|0
1606315670000|2020-11-25 14:47:50|17354.84|17354.84|17354.84|17354.84|17354.84|17354.84|17354.84|17354.84|0
1606315680000|2020-11-25 14:48:00|17355.08|17355.08|17355.61|17355.61|17355.61|17355.61|17355.08|17355.08|0
1606315690000|2020-11-25 14:48:10|17358.43|17358.43|17357.01|17357.01|17358.43|17358.43|17357.01|17357.01|0
1606315700000|2020-11-25 14:48:20|17359.84|17359.84|17362.66|17362.66|17362.66|17362.66|17359.84|17359.84|0
1606315710000|2020-11-25 14:48:30|17363.37|17363.37|17357.01|17357.01|17363.37|17363.37|17357.01|17357.01|0
1606315720000|2020-11-25 14:48:40|17354.19|17354.19|17351.56|17351.56|17354.84|17354.84|17351.56|17351.56|0
1606315730000|2020-11-25 14:48:50|17345.91|17345.91|17345.91|17345.91|17345.91|17345.91|17345.91|17345.91|0
1606315740000|2020-11-25 14:49:00|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|0
1606315750000|2020-11-25 14:49:10|17349.44|17349.44|17349.44|17349.44|17349.44|17349.44|17349.44|17349.44|0
1606315760000|2020-11-25 14:49:20|17349.72|17349.72|17350.09|17350.09|17350.2|17350.2|17349.72|17349.72|0
1606315770000|2020-11-25 14:49:30|17348.86|17348.86|17347.82|17347.82|17348.86|17348.86|17347.11|17347.11|0
1606315780000|2020-11-25 14:49:40|17348.53|17348.53|17338.65|17338.65|17348.53|17348.53|17338.65|17338.65|0
1606315790000|2020-11-25 14:49:50|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|0
1606315800000|2020-11-25 14:50:00|17338.63|17338.63|17328.11|17328.11|17338.63|17338.63|17328.11|17328.11|0
1606315810000|2020-11-25 14:50:10|17327.84|17327.84|17327.79|17327.79|17328.28|17328.28|17327.79|17327.79|0
1606315820000|2020-11-25 14:50:20|17328.05|17328.05|17330.87|17330.87|17330.87|17330.87|17328.05|17328.05|0
1606315830000|2020-11-25 14:50:30|17331.13|17331.13|17331.59|17331.59|17331.59|17331.59|17331.13|17331.13|0
1606315840000|2020-11-25 14:50:40|17331.34|17331.34|17334.52|17334.52|17334.52|17334.52|17331.34|17331.34|0
1606315850000|2020-11-25 14:50:50|17334.93|17334.93|17338.22|17338.22|17338.22|17338.22|17334.93|17334.93|0
1606315860000|2020-11-25 14:51:00|17341.04|17341.04|17344.73|17344.73|17344.73|17344.73|17339.33|17339.33|0
1606315870000|2020-11-25 14:51:10|17344.47|17344.47|17344.47|17344.47|17344.47|17344.47|17344.47|17344.47|0
1606315880000|2020-11-25 14:51:20|17347.3|17347.3|17347.3|17347.3|17347.3|17347.3|17347.3|17347.3|0
1606315890000|2020-11-25 14:51:30|17347.56|17347.56|17346.3|17346.3|17347.56|17347.56|17346.3|17346.3|0
1606315900000|2020-11-25 14:51:40|17346.02|17346.02|17347.16|17347.16|17348.58|17348.58|17345.76|17345.76|0
1606315910000|2020-11-25 14:51:50|17347.68|17347.68|17350.26|17350.26|17350.26|17350.26|17347.44|17347.44|0
1606315920000|2020-11-25 14:52:00|17350.97|17350.97|17353.8|17353.8|17353.8|17353.8|17350.97|17350.97|0
1606315930000|2020-11-25 14:52:10|17356.62|17356.62|17356.62|17356.62|17356.62|17356.62|17356.62|17356.62|0
1606315940000|2020-11-25 14:52:20|17356.88|17356.88|17352.67|17352.67|17356.88|17356.88|17352.67|17352.67|0
1606315950000|2020-11-25 14:52:30|17351.96|17351.96|17351.5|17351.5|17351.96|17351.96|17351.5|17351.5|0
1606315960000|2020-11-25 14:52:40|17351.24|17351.24|17351.93|17351.93|17352.39|17352.39|17349.56|17349.56|0
1606315970000|2020-11-25 14:52:50|17349.11|17349.11|17348.55|17348.55|17349.11|17349.11|17348.55|17348.55|0
1606315980000|2020-11-25 14:53:00|17349.46|17349.46|17348.65|17348.65|17349.46|17349.46|17348.65|17348.65|0
1606315990000|2020-11-25 14:53:10|17348.25|17348.25|17351.07|17351.07|17351.07|17351.07|17348.25|17348.25|0
1606316000000|2020-11-25 14:53:20|17353.9|17353.9|17354.16|17354.16|17354.16|17354.16|17353.9|17353.9|0
1606316010000|2020-11-25 14:53:30|17353.9|17353.9|17355.13|17355.13|17355.13|17355.13|17353.5|17353.5|0
1606316030000|2020-11-25 14:53:50|17355.39|17355.39|17353.79|17353.79|17355.39|17355.39|17353.79|17353.79|0
1606316040000|2020-11-25 14:54:00|17350.97|17350.97|17350.97|17350.97|17350.97|17350.97|17350.97|17350.97|0
1606316050000|2020-11-25 14:54:10|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|0
1606316060000|2020-11-25 14:54:20|17350.83|17350.83|17350.37|17350.37|17350.83|17350.83|17350.37|17350.37|0
1606316070000|2020-11-25 14:54:30|17350.63|17350.63|17338.91|17338.91|17350.63|17350.63|17338.91|17338.91|0
1606316090000|2020-11-25 14:54:50|17339.62|17339.62|17340.08|17340.08|17340.08|17340.08|17339.62|17339.62|0
1606316100000|2020-11-25 14:55:00|17342.9|17342.9|17346.71|17346.71|17346.71|17346.71|17342.9|17342.9|0
1606316110000|2020-11-25 14:55:10|17346.99|17346.99|17347.51|17347.51|17347.51|17347.51|17346.99|17346.99|0
1606316120000|2020-11-25 14:55:20|17345.95|17345.95|17336.89|17336.89|17345.95|17345.95|17336.89|17336.89|0
1606316130000|2020-11-25 14:55:30|17335.47|17335.47|17336.18|17336.18|17336.18|17336.18|17335.47|17335.47|0
1606316140000|2020-11-25 14:55:40|17336.89|17336.89|17336.89|17336.89|17336.89|17336.89|17336.89|17336.89|0
1606316150000|2020-11-25 14:55:50|17336.38|17336.38|17337.25|17337.25|17337.25|17337.25|17335.83|17335.83|0
1606316160000|2020-11-25 14:56:00|17334.43|17334.43|17331.45|17331.45|17334.43|17334.43|17331.45|17331.45|0
1606316170000|2020-11-25 14:56:10|17328.63|17328.63|17331.45|17331.45|17331.45|17331.45|17328.63|17328.63|0
1606316180000|2020-11-25 14:56:20|17331.19|17331.19|17329.19|17329.19|17331.19|17331.19|17329.05|17329.05|0
1606316190000|2020-11-25 14:56:30|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|0
1606316200000|2020-11-25 14:56:40|17331.9|17331.9|17334.32|17334.32|17334.32|17334.32|17331.5|17331.5|0
1606316210000|2020-11-25 14:56:50|17334.73|17334.73|17329.99|17329.99|17335.64|17335.64|17329.99|17329.99|0
1606316220000|2020-11-25 14:57:00|17332.81|17332.81|17329.75|17329.75|17332.81|17332.81|17329.75|17329.75|0
1606316230000|2020-11-25 14:57:10|17326.93|17326.93|17329.35|17329.35|17329.35|17329.35|17326.52|17326.52|0
1606316240000|2020-11-25 14:57:20|17332.17|17332.17|17332.36|17332.36|17332.62|17332.62|17332.17|17332.17|0
1606316250000|2020-11-25 14:57:30|17332.82|17332.82|17326.52|17326.52|17332.82|17332.82|17326.26|17326.26|0
1606316260000|2020-11-25 14:57:40|17326.97|17326.97|17329.02|17329.02|17329.02|17329.02|17326.97|17326.97|0
1606316270000|2020-11-25 14:57:50|17331.84|17331.84|17332.4|17332.4|17332.4|17332.4|17331.84|17331.84|0
1606316280000|2020-11-25 14:58:00|17333.18|17333.18|17331.41|17331.41|17333.87|17333.87|17331.41|17331.41|0
1606316290000|2020-11-25 14:58:10|17334.24|17334.24|17340.6|17340.6|17340.6|17340.6|17334.24|17334.24|0
1606316300000|2020-11-25 14:58:20|17341|17341|17341.97|17341.97|17342.43|17342.43|17341|17341|0
1606316320000|2020-11-25 14:58:40|17341.7|17341.7|17341.7|17341.7|17341.7|17341.7|17341.7|17341.7|0
1606316330000|2020-11-25 14:58:50|17341.43|17341.43|17341.43|17341.43|17341.43|17341.43|17341.43|17341.43|0
1606316340000|2020-11-25 14:59:00|17341.84|17341.84|17336.9|17336.9|17341.84|17341.84|17336.19|17336.19|0
1606316350000|2020-11-25 14:59:10|17337.15|17337.15|17337.55|17337.55|17337.55|17337.55|17337.15|17337.15|0
1606316360000|2020-11-25 14:59:20|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|0
1606316370000|2020-11-25 14:59:30|17335.25|17335.25|17329.35|17329.35|17335.25|17335.25|17329.35|17329.35|0
1606316380000|2020-11-25 14:59:40|17330.06|17330.06|17330.06|17330.06|17332.89|17332.89|17330.06|17330.06|0
1606316390000|2020-11-25 14:59:50|17327.24|17327.24|17331.06|17331.06|17331.06|17331.06|17327.24|17327.24|0
1606316400000|2020-11-25 15:00:00|17330.61|17330.61|17328.42|17328.42|17336.08|17336.08|17327.61|17327.61|0
1606316410000|2020-11-25 15:00:10|17331.24|17331.24|17334.07|17334.07|17334.07|17334.07|17331.24|17331.24|0
1606316420000|2020-11-25 15:00:20|17328.42|17328.42|17328.42|17328.42|17328.42|17328.42|17328.42|17328.42|0
1606316430000|2020-11-25 15:00:30|17331.24|17331.24|17335.58|17335.58|17335.58|17335.58|17329.93|17329.93|0
1606316440000|2020-11-25 15:00:40|17327.11|17327.11|17329.93|17329.93|17329.93|17329.93|17327.11|17327.11|0
1606316450000|2020-11-25 15:00:50|17330.64|17330.64|17329.6|17329.6|17330.64|17330.64|17329.6|17329.6|0
1606316460000|2020-11-25 15:01:00|17329.14|17329.14|17331.97|17331.97|17331.97|17331.97|17329.14|17329.14|0
1606316470000|2020-11-25 15:01:10|17334.79|17334.79|17334.79|17334.79|17334.79|17334.79|17334.79|17334.79|0
1606316480000|2020-11-25 15:01:20|17334.08|17334.08|17334.08|17334.08|17334.08|17334.08|17334.08|17334.08|0
1606316490000|2020-11-25 15:01:30|17336.5|17336.5|17333.68|17333.68|17336.5|17336.5|17333.68|17333.68|0
1606316500000|2020-11-25 15:01:40|17336.5|17336.5|17336.5|17336.5|17336.5|17336.5|17333.68|17333.68|0
1606316510000|2020-11-25 15:01:50|17339.33|17339.33|17338.07|17338.07|17339.33|17339.33|17338.07|17338.07|0
1606316520000|2020-11-25 15:02:00|17337.02|17337.02|17335.13|17335.13|17339.39|17339.39|17335.13|17335.13|0
1606316530000|2020-11-25 15:02:10|17334.42|17334.42|17331.14|17331.14|17334.42|17334.42|17331.14|17331.14|0
1606316540000|2020-11-25 15:02:20|17330.74|17330.74|17327.3|17327.3|17330.74|17330.74|17327.3|17327.3|0
1606316550000|2020-11-25 15:02:30|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|0
1606316570000|2020-11-25 15:02:50|17327.76|17327.76|17326.95|17326.95|17327.76|17327.76|17326.95|17326.95|0
1606316580000|2020-11-25 15:03:00|17326.45|17326.45|17325.54|17325.54|17327.14|17327.14|17325.54|17325.54|0
1606316590000|2020-11-25 15:03:10|17325.28|17325.28|17322.46|17322.46|17325.28|17325.28|17322.46|17322.46|0
1606316600000|2020-11-25 15:03:20|17325.28|17325.28|17325.02|17325.02|17325.28|17325.28|17325.02|17325.02|0
1606316610000|2020-11-25 15:03:30|17327.84|17327.84|17322.35|17322.35|17330.67|17330.67|17322.35|17322.35|0
1606316620000|2020-11-25 15:03:40|17321.9|17321.9|17319.43|17319.43|17321.9|17321.9|17318.72|17318.72|0
1606316630000|2020-11-25 15:03:50|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|0
1606316650000|2020-11-25 15:04:10|17317.06|17317.06|17319.88|17319.88|17319.88|17319.88|17317.06|17317.06|0
1606316660000|2020-11-25 15:04:20|17319.61|17319.61|17318.87|17318.87|17319.61|17319.61|17318.87|17318.87|0
1606316670000|2020-11-25 15:04:30|17318.61|17318.61|17316.12|17316.12|17318.61|17318.61|17316.12|17316.12|0
1606316680000|2020-11-25 15:04:40|17316.01|17316.01|17316.55|17316.55|17316.55|17316.55|17316.01|17316.01|0
1606316700000|2020-11-25 15:05:00|17316.14|17316.14|17314.27|17314.27|17316.14|17316.14|17314.27|17314.27|0
1606316710000|2020-11-25 15:05:10|17314.02|17314.02|17312.4|17312.4|17314.02|17314.02|17312.4|17312.4|0
1606316720000|2020-11-25 15:05:20|17312|17312|17313.05|17313.05|17313.05|17313.05|17312|17312|0
1606316730000|2020-11-25 15:05:30|17315.88|17315.88|17311.22|17311.22|17315.88|17315.88|17311.22|17311.22|0
1606316740000|2020-11-25 15:05:40|17310.77|17310.77|17310.77|17310.77|17310.77|17310.77|17310.77|17310.77|0
1606316750000|2020-11-25 15:05:50|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|0
1606316760000|2020-11-25 15:06:00|17310.04|17310.04|17310.04|17310.04|17310.04|17310.04|17310.04|17310.04|0
1606316770000|2020-11-25 15:06:10|17307.21|17307.21|17304.41|17304.41|17307.21|17307.21|17304.41|17304.41|0
1606316780000|2020-11-25 15:06:20|17307.24|17307.24|17306.05|17306.05|17310.06|17310.06|17306.05|17306.05|0
1606316800000|2020-11-25 15:06:40|17305.34|17305.34|17303.57|17303.57|17305.34|17305.34|17303.57|17303.57|0
1606316810000|2020-11-25 15:06:50|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|0
1606316820000|2020-11-25 15:07:00|17303.38|17303.38|17305.38|17305.38|17305.38|17305.38|17300.55|17300.55|0
1606316830000|2020-11-25 15:07:10|17306.19|17306.19|17308.12|17308.12|17308.12|17308.12|17306.19|17306.19|0
1606316840000|2020-11-25 15:07:20|17308.37|17308.37|17308.37|17308.37|17308.37|17308.37|17308.37|17308.37|0
1606316850000|2020-11-25 15:07:30|17308.1|17308.1|17309.01|17309.01|17309.01|17309.01|17307.39|17307.39|0
1606316860000|2020-11-25 15:07:40|17309.29|17309.29|17309.81|17309.81|17312.11|17312.11|17309.29|17309.29|0
1606316870000|2020-11-25 15:07:50|17310.06|17310.06|17310.06|17310.06|17310.06|17310.06|17310.06|17310.06|0
1606316880000|2020-11-25 15:08:00|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|0
1606316890000|2020-11-25 15:08:10|17309.55|17309.55|17309.55|17309.55|17312.37|17312.37|17309.55|17309.55|0
1606316900000|2020-11-25 15:08:20|17308.54|17308.54|17306.38|17306.38|17308.54|17308.54|17306.38|17306.38|0
1606316910000|2020-11-25 15:08:30|17305.93|17305.93|17305.07|17305.07|17305.93|17305.93|17305.07|17305.07|0
1606316920000|2020-11-25 15:08:40|17305.33|17305.33|17305.33|17305.33|17305.33|17305.33|17305.33|17305.33|0
1606316930000|2020-11-25 15:08:50|17304.93|17304.93|17304.77|17304.77|17304.93|17304.93|17304.52|17304.52|0
1606316940000|2020-11-25 15:09:00|17304.32|17304.32|17307.4|17307.4|17307.4|17307.4|17304.32|17304.32|0
1606316950000|2020-11-25 15:09:10|17304.58|17304.58|17304.58|17304.58|17304.58|17304.58|17304.58|17304.58|0
1606316960000|2020-11-25 15:09:20|17305.39|17305.39|17305.79|17305.79|17305.79|17305.79|17305.39|17305.39|0
1606316970000|2020-11-25 15:09:30|17302.97|17302.97|17305.79|17305.79|17305.79|17305.79|17302.97|17302.97|0
1606316980000|2020-11-25 15:09:40|17308.62|17308.62|17306.31|17306.31|17308.62|17308.62|17305.79|17305.79|0
1606316990000|2020-11-25 15:09:50|17308.74|17308.74|17309.94|17309.94|17309.94|17309.94|17308.74|17308.74|0
1606317000000|2020-11-25 15:10:00|17310.65|17310.65|17311.19|17311.19|17311.44|17311.44|17310.65|17310.65|0
1606317010000|2020-11-25 15:10:10|17311.45|17311.45|17311.26|17311.26|17311.45|17311.45|17311|17311|0
1606317020000|2020-11-25 15:10:20|17312.48|17312.48|17312.48|17312.48|17312.48|17312.48|17312.48|17312.48|0
1606317030000|2020-11-25 15:10:30|17312.73|17312.73|17313.57|17313.57|17313.57|17313.57|17312.73|17312.73|0
1606317040000|2020-11-25 15:10:40|17313.83|17313.83|17313.83|17313.83|17313.83|17313.83|17313.83|17313.83|0
1606317050000|2020-11-25 15:10:50|17313.38|17313.38|17314.1|17314.1|17314.1|17314.1|17313.38|17313.38|0
1606317070000|2020-11-25 15:11:10|17313.82|17313.82|17314.51|17314.51|17315.24|17315.24|17313.82|17313.82|0
1606317080000|2020-11-25 15:11:20|17315.93|17315.93|17315.81|17315.81|17316.39|17316.39|17315.41|17315.41|0
1606317090000|2020-11-25 15:11:30|17316.08|17316.08|17315.62|17315.62|17316.08|17316.08|17315.62|17315.62|0
1606317100000|2020-11-25 15:11:40|17315.17|17315.17|17314.53|17314.53|17315.62|17315.62|17314.53|17314.53|0
1606317110000|2020-11-25 15:11:50|17317.36|17317.36|17310.96|17310.96|17317.36|17317.36|17308.14|17308.14|0
1606317120000|2020-11-25 15:12:00|17310.51|17310.51|17310.23|17310.23|17313.33|17313.33|17310.23|17310.23|0
1606317140000|2020-11-25 15:12:20|17309.71|17309.71|17309.26|17309.26|17309.71|17309.71|17308.8|17308.8|0
1606317150000|2020-11-25 15:12:30|17308.75|17308.75|17306.46|17306.46|17308.75|17308.75|17306.46|17306.46|0
1606317160000|2020-11-25 15:12:40|17306.06|17306.06|17305.6|17305.6|17306.06|17306.06|17305.6|17305.6|0
1606317170000|2020-11-25 15:12:50|17305.15|17305.15|17304.47|17304.47|17305.15|17305.15|17304.47|17304.47|0
1606317180000|2020-11-25 15:13:00|17303.05|17303.05|17301.39|17301.39|17303.05|17303.05|17301.39|17301.39|0
1606317190000|2020-11-25 15:13:10|17304.21|17304.21|17304.08|17304.08|17304.49|17304.49|17304.08|17304.08|0
1606317200000|2020-11-25 15:13:20|17303.63|17303.63|17303.63|17303.63|17303.63|17303.63|17303.63|17303.63|0
1606317210000|2020-11-25 15:13:30|17303.18|17303.18|17302.92|17302.92|17303.18|17303.18|17302.92|17302.92|0
1606317220000|2020-11-25 15:13:40|17302.46|17302.46|17303.82|17303.82|17303.82|17303.82|17302.46|17302.46|0
1606317230000|2020-11-25 15:13:50|17303.37|17303.37|17303.37|17303.37|17303.37|17303.37|17303.37|17303.37|0
1606317240000|2020-11-25 15:14:00|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|0
1606317270000|2020-11-25 15:14:30|17303.35|17303.35|17306.03|17306.03|17306.03|17306.03|17303.35|17303.35|0
1606317280000|2020-11-25 15:14:40|17306.55|17306.55|17304.43|17304.43|17307.26|17307.26|17304.43|17304.43|0
1606317290000|2020-11-25 15:14:50|17305.15|17305.15|17305.37|17305.37|17305.37|17305.37|17305.15|17305.15|0
1606317300000|2020-11-25 15:15:00|17306.78|17306.78|17306.45|17306.45|17306.78|17306.78|17306.45|17306.45|0
1606317310000|2020-11-25 15:15:10|17305.03|17305.03|17305.03|17305.03|17305.03|17305.03|17305.03|17305.03|0
1606317320000|2020-11-25 15:15:20|17305.53|17305.53|17305.53|17305.53|17305.53|17305.53|17305.53|17305.53|0
1606317330000|2020-11-25 15:15:30|17305.28|17305.28|17296.81|17296.81|17305.28|17305.28|17296.81|17296.81|0
1606317340000|2020-11-25 15:15:40|17297.21|17297.21|17291.69|17291.69|17299.64|17299.64|17291.42|17291.42|0
1606317350000|2020-11-25 15:15:50|17288.87|17288.87|17289.13|17289.13|17289.13|17289.13|17288.87|17288.87|0
1606317370000|2020-11-25 15:16:10|17286.31|17286.31|17288.88|17288.88|17289.13|17289.13|17286.31|17286.31|0
1606317380000|2020-11-25 15:16:20|17288.35|17288.35|17284.2|17284.2|17288.76|17288.76|17284.2|17284.2|0
1606317390000|2020-11-25 15:16:30|17283.49|17283.49|17281.12|17281.12|17283.94|17283.94|17281.12|17281.12|0
1606317410000|2020-11-25 15:16:50|17278.29|17278.29|17278.29|17278.29|17278.29|17278.29|17278.29|17278.29|0
1606317430000|2020-11-25 15:17:10|17281.12|17281.12|17280.41|17280.41|17283.94|17283.94|17280.41|17280.41|0
1606317440000|2020-11-25 15:17:20|17278.63|17278.63|17279.34|17279.34|17279.34|17279.34|17278.63|17278.63|0
1606317450000|2020-11-25 15:17:30|17279.06|17279.06|17280.47|17280.47|17280.47|17280.47|17279.06|17279.06|0
1606317460000|2020-11-25 15:17:40|17281.89|17281.89|17280.96|17280.96|17281.89|17281.89|17280.96|17280.96|0
1606317470000|2020-11-25 15:17:50|17281.2|17281.2|17286.84|17286.84|17287.1|17287.1|17281.2|17281.2|0
1606317480000|2020-11-25 15:18:00|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|0
1606317490000|2020-11-25 15:18:10|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|0
1606317500000|2020-11-25 15:18:20|17291.98|17291.98|17291.7|17291.7|17291.98|17291.98|17291.7|17291.7|0
1606317510000|2020-11-25 15:18:30|17292.16|17292.16|17290.75|17290.75|17292.16|17292.16|17290.75|17290.75|0
1606317520000|2020-11-25 15:18:40|17292.96|17292.96|17294.5|17294.5|17294.5|17294.5|17291.48|17291.48|0
1606317530000|2020-11-25 15:18:50|17293.08|17293.08|17293.08|17293.08|17293.08|17293.08|17293.08|17293.08|0
1606317540000|2020-11-25 15:19:00|17293.33|17293.33|17297.57|17297.57|17297.57|17297.57|17293.33|17293.33|0
1606317550000|2020-11-25 15:19:10|17296.16|17296.16|17295.91|17295.91|17296.16|17296.16|17295.91|17295.91|0
1606317560000|2020-11-25 15:19:20|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|0
1606317570000|2020-11-25 15:19:30|17296.01|17296.01|17295.61|17295.61|17296.01|17296.01|17295.61|17295.61|0
1606317580000|2020-11-25 15:19:40|17296.12|17296.12|17298.96|17298.96|17299.2|17299.2|17296.12|17296.12|0
1606317590000|2020-11-25 15:19:50|17297.54|17297.54|17298.27|17298.27|17298.27|17298.27|17296.86|17296.86|0
1606317600000|2020-11-25 15:20:00|17298.73|17298.73|17301.57|17301.57|17301.57|17301.57|17298.47|17298.47|0
1606317610000|2020-11-25 15:20:10|17295.92|17295.92|17291.57|17291.57|17295.92|17295.92|17291.57|17291.57|0
1606317620000|2020-11-25 15:20:20|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|0
1606317630000|2020-11-25 15:20:30|17289.02|17289.02|17289.02|17289.02|17289.02|17289.02|17289.02|17289.02|0
1606317640000|2020-11-25 15:20:40|17289.29|17289.29|17289.94|17289.94|17289.94|17289.94|17289.01|17289.01|0
1606317660000|2020-11-25 15:21:00|17288.52|17288.52|17289.94|17289.94|17289.94|17289.94|17288.52|17288.52|0
1606317680000|2020-11-25 15:21:20|17290.75|17290.75|17290.75|17290.75|17290.75|17290.75|17290.75|17290.75|0
1606317700000|2020-11-25 15:21:40|17287.92|17287.92|17287.92|17287.92|17287.92|17287.92|17287.92|17287.92|0
1606317710000|2020-11-25 15:21:50|17288.48|17288.48|17285.65|17285.65|17288.48|17288.48|17285.65|17285.65|0
1606317720000|2020-11-25 15:22:00|17285.93|17285.93|17285.47|17285.47|17285.93|17285.93|17285.21|17285.21|0
1606317730000|2020-11-25 15:22:10|17285.73|17285.73|17288.85|17288.85|17288.85|17288.85|17285.73|17285.73|0
1606317740000|2020-11-25 15:22:20|17289.66|17289.66|17291.3|17291.3|17291.3|17291.3|17289.66|17289.66|0
1606317750000|2020-11-25 15:22:30|17289.88|17289.88|17291.26|17291.26|17293.11|17293.11|17289.88|17289.88|0
1606317760000|2020-11-25 15:22:40|17290.86|17290.86|17290.45|17290.45|17290.86|17290.86|17290.45|17290.45|0
1606317770000|2020-11-25 15:22:50|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|0
1606317780000|2020-11-25 15:23:00|17288.64|17288.64|17285.81|17285.81|17288.64|17288.64|17285.81|17285.81|0
1606317790000|2020-11-25 15:23:10|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|0
1606317800000|2020-11-25 15:23:20|17284.65|17284.65|17287.07|17287.07|17287.07|17287.07|17284.24|17284.24|0
1606317810000|2020-11-25 15:23:30|17286.36|17286.36|17280.71|17280.71|17286.36|17286.36|17280.71|17280.71|0
1606317820000|2020-11-25 15:23:40|17280.97|17280.97|17280.97|17280.97|17280.97|17280.97|17280.97|17280.97|0
1606317830000|2020-11-25 15:23:50|17280.69|17280.69|17281.4|17281.4|17281.4|17281.4|17280.69|17280.69|0
1606317840000|2020-11-25 15:24:00|17281.66|17281.66|17282.38|17282.38|17282.38|17282.38|17281.66|17281.66|0
1606317850000|2020-11-25 15:24:10|17283.79|17283.79|17283.79|17283.79|17283.79|17283.79|17283.79|17283.79|0
1606317860000|2020-11-25 15:24:20|17283.38|17283.38|17281.97|17281.97|17283.38|17283.38|17281.97|17281.97|0
1606317890000|2020-11-25 15:24:50|17283.38|17283.38|17277.03|17277.03|17284.1|17284.1|17277.03|17277.03|0
1606317900000|2020-11-25 15:25:00|17279.86|17279.86|17278.69|17278.69|17280.11|17280.11|17278.69|17278.69|0
1606317910000|2020-11-25 15:25:10|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|0
1606317930000|2020-11-25 15:25:30|17273.04|17273.04|17271.68|17271.68|17273.04|17273.04|17271.68|17271.68|0
1606317940000|2020-11-25 15:25:40|17268.86|17268.86|17274.51|17274.51|17274.51|17274.51|17268.86|17268.86|0
1606317950000|2020-11-25 15:25:50|17271.68|17271.68|17270.97|17270.97|17271.68|17271.68|17270.97|17270.97|0
1606317960000|2020-11-25 15:26:00|17271.23|17271.23|17271.23|17271.23|17271.23|17271.23|17271.23|17271.23|0
1606317980000|2020-11-25 15:26:20|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|0
1606317990000|2020-11-25 15:26:30|17269.79|17269.79|17272.87|17272.87|17272.87|17272.87|17269.79|17269.79|0
1606318000000|2020-11-25 15:26:40|17270.04|17270.04|17269.14|17269.14|17270.04|17270.04|17269.14|17269.14|0
1606318020000|2020-11-25 15:27:00|17271.96|17271.96|17271.96|17271.96|17271.96|17271.96|17271.96|17271.96|0
1606318030000|2020-11-25 15:27:10|17274.79|17274.79|17274.79|17274.79|17274.79|17274.79|17274.79|17274.79|0
1606318040000|2020-11-25 15:27:20|17275.65|17275.65|17275.6|17275.6|17275.65|17275.65|17275.6|17275.6|0
1606318050000|2020-11-25 15:27:30|17276.5|17276.5|17270.39|17270.39|17276.5|17276.5|17270.39|17270.39|0
1606318060000|2020-11-25 15:27:40|17267.57|17267.57|17265.59|17265.59|17267.57|17267.57|17265.59|17265.59|0
1606318070000|2020-11-25 15:27:50|17265.07|17265.07|17264.26|17264.26|17265.07|17265.07|17264.26|17264.26|0
1606318080000|2020-11-25 15:28:00|17263.86|17263.86|17265.97|17265.97|17266.68|17266.68|17263.86|17263.86|0
1606318090000|2020-11-25 15:28:10|17265.52|17265.52|17266.42|17266.42|17266.42|17266.42|17265.52|17265.52|0
1606318100000|2020-11-25 15:28:20|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|0
1606318110000|2020-11-25 15:28:30|17265.38|17265.38|17268.2|17268.2|17268.2|17268.2|17265.38|17265.38|0
1606318120000|2020-11-25 15:28:40|17267.98|17267.98|17266.22|17266.22|17267.98|17267.98|17266.22|17266.22|0
1606318130000|2020-11-25 15:28:50|17264.8|17264.8|17263.34|17263.34|17264.8|17264.8|17263.09|17263.09|0
1606318140000|2020-11-25 15:29:00|17263.09|17263.09|17263.09|17263.09|17263.09|17263.09|17263.09|17263.09|0
1606318150000|2020-11-25 15:29:10|17260.27|17260.27|17260.27|17260.27|17260.27|17260.27|17260.27|17260.27|0
1606318160000|2020-11-25 15:29:20|17259.86|17259.86|17259.86|17259.86|17259.86|17259.86|17259.86|17259.86|0
1606318170000|2020-11-25 15:29:30|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|0
1606318180000|2020-11-25 15:29:40|17258.68|17258.68|17257.27|17257.27|17258.68|17258.68|17257.27|17257.27|0
1606318190000|2020-11-25 15:29:50|17256.56|17256.56|17255.14|17255.14|17256.56|17256.56|17254.9|17254.9|0
1606318200000|2020-11-25 15:30:00|17253.02|17253.02|17252.77|17252.77|17253.02|17253.02|17250.2|17250.2|0
1606318210000|2020-11-25 15:30:10|17255.59|17255.59|17255.59|17255.59|17255.59|17255.59|17255.59|17255.59|0
1606318220000|2020-11-25 15:30:20|17255.14|17255.14|17256.04|17256.04|17256.55|17256.55|17255.14|17255.14|0
1606318230000|2020-11-25 15:30:30|17255.81|17255.81|17256.04|17256.04|17256.04|17256.04|17255.81|17255.81|0
1606318240000|2020-11-25 15:30:40|17255.59|17255.59|17257.13|17257.13|17257.13|17257.13|17255.31|17255.31|0
1606318250000|2020-11-25 15:30:50|17256.68|17256.68|17256.27|17256.27|17256.68|17256.68|17256.27|17256.27|0
1606318260000|2020-11-25 15:31:00|17257.69|17257.69|17257.16|17257.16|17257.69|17257.69|17257.16|17257.16|0
1606318280000|2020-11-25 15:31:20|17256.9|17256.9|17256.9|17256.9|17256.9|17256.9|17256.9|17256.9|0
1606318290000|2020-11-25 15:31:30|17256.45|17256.45|17255.49|17255.49|17257.36|17257.36|17255.49|17255.49|0
1606318300000|2020-11-25 15:31:40|17255.89|17255.89|17256.19|17256.19|17256.3|17256.3|17255.89|17255.89|0
1606318320000|2020-11-25 15:32:00|17259.01|17259.01|17260.87|17260.87|17261.13|17261.13|17258.3|17258.3|0
1606318330000|2020-11-25 15:32:10|17259.45|17259.45|17261.04|17261.04|17261.04|17261.04|17258.22|17258.22|0
1606318340000|2020-11-25 15:32:20|17260.64|17260.64|17260.64|17260.64|17260.64|17260.64|17260.64|17260.64|0
1606318360000|2020-11-25 15:32:40|17260.23|17260.23|17260.23|17260.23|17260.23|17260.23|17260.23|17260.23|0
1606318370000|2020-11-25 15:32:50|17261.65|17261.65|17261.68|17261.68|17261.68|17261.68|17260.27|17260.27|0
1606318380000|2020-11-25 15:33:00|17261.57|17261.57|17262.37|17262.37|17262.37|17262.37|17259.54|17259.54|0
1606318390000|2020-11-25 15:33:10|17261.92|17261.92|17261.92|17261.92|17261.92|17261.92|17261.92|17261.92|0
1606318400000|2020-11-25 15:33:20|17261.39|17261.39|17260.84|17260.84|17261.39|17261.39|17260.84|17260.84|0
1606318410000|2020-11-25 15:33:30|17260.39|17260.39|17260.14|17260.14|17260.39|17260.39|17260.14|17260.14|0
1606318420000|2020-11-25 15:33:40|17260.55|17260.55|17260.55|17260.55|17260.55|17260.55|17260.55|17260.55|0
1606318430000|2020-11-25 15:33:50|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|0
1606318440000|2020-11-25 15:34:00|17259.69|17259.69|17259.43|17259.43|17262.25|17262.25|17258.01|17258.01|0
1606318450000|2020-11-25 15:34:10|17258.97|17258.97|17258.97|17258.97|17258.97|17258.97|17258.97|17258.97|0
1606318460000|2020-11-25 15:34:20|17259.24|17259.24|17259.39|17259.39|17259.39|17259.39|17259.12|17259.12|0
1606318470000|2020-11-25 15:34:30|17260.1|17260.1|17258.23|17258.23|17261.05|17261.05|17258.23|17258.23|0
1606318480000|2020-11-25 15:34:40|17258.46|17258.46|17258.69|17258.69|17258.69|17258.69|17258.23|17258.23|0
1606318500000|2020-11-25 15:35:00|17255.87|17255.87|17258.69|17258.69|17258.69|17258.69|17255.87|17255.87|0
1606318510000|2020-11-25 15:35:10|17259.42|17259.42|17259.6|17259.6|17260.59|17260.59|17259.42|17259.42|0
1606318520000|2020-11-25 15:35:20|17258.18|17258.18|17257.91|17257.91|17258.18|17258.18|17257.91|17257.91|0
1606318530000|2020-11-25 15:35:30|17257.51|17257.51|17257.18|17257.18|17257.51|17257.51|17257.18|17257.18|0
1606318540000|2020-11-25 15:35:40|17256.95|17256.95|17254.12|17254.12|17256.95|17256.95|17254.12|17254.12|0
1606318550000|2020-11-25 15:35:50|17251.3|17251.3|17251.3|17251.3|17251.3|17251.3|17251.3|17251.3|0
1606318560000|2020-11-25 15:36:00|17251.07|17251.07|17251.07|17251.07|17251.07|17251.07|17251.07|17251.07|0
1606318570000|2020-11-25 15:36:10|17250.8|17250.8|17248.98|17248.98|17250.8|17250.8|17248.98|17248.98|0
1606318580000|2020-11-25 15:36:20|17248.72|17248.72|17248.26|17248.26|17248.72|17248.72|17248.26|17248.26|0
1606318590000|2020-11-25 15:36:30|17247.03|17247.03|17241.71|17241.71|17247.03|17247.03|17241.71|17241.71|0
1606318600000|2020-11-25 15:36:40|17238.88|17238.88|17239.16|17239.16|17239.16|17239.16|17238.88|17238.88|0
1606318610000|2020-11-25 15:36:50|17238.91|17238.91|17238.91|17238.91|17238.91|17238.91|17238.91|17238.91|0
1606318620000|2020-11-25 15:37:00|17238.2|17238.2|17237.8|17237.8|17238.2|17238.2|17237.8|17237.8|0
1606318630000|2020-11-25 15:37:10|17240.62|17240.62|17240.62|17240.62|17240.62|17240.62|17240.62|17240.62|0
1606318640000|2020-11-25 15:37:20|17243.45|17243.45|17243.45|17243.45|17243.45|17243.45|17243.45|17243.45|0
1606318650000|2020-11-25 15:37:30|17242.99|17242.99|17242.99|17242.99|17242.99|17242.99|17242.99|17242.99|0
1606318660000|2020-11-25 15:37:40|17243.9|17243.9|17242.71|17242.71|17243.9|17243.9|17241.07|17241.07|0
1606318670000|2020-11-25 15:37:50|17243.12|17243.12|17242.67|17242.67|17243.13|17243.13|17242.67|17242.67|0
1606318680000|2020-11-25 15:38:00|17239.85|17239.85|17240.32|17240.32|17240.32|17240.32|17239.61|17239.61|0
1606318690000|2020-11-25 15:38:10|17239.61|17239.61|17239.61|17239.61|17239.61|17239.61|17239.61|17239.61|0
1606318710000|2020-11-25 15:38:30|17236.78|17236.78|17236.38|17236.38|17237.11|17237.11|17236.38|17236.38|0
1606318720000|2020-11-25 15:38:40|17235.86|17235.86|17235.86|17235.86|17235.86|17235.86|17235.86|17235.86|0
1606318730000|2020-11-25 15:38:50|17235.62|17235.62|17235.16|17235.16|17235.62|17235.62|17235.16|17235.16|0
1606318740000|2020-11-25 15:39:00|17234.71|17234.71|17233.1|17233.1|17234.71|17234.71|17233.1|17233.1|0
1606318750000|2020-11-25 15:39:10|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|0
1606318760000|2020-11-25 15:39:20|17233.75|17233.75|17236.57|17236.57|17236.57|17236.57|17233.75|17233.75|0
1606318770000|2020-11-25 15:39:30|17239.4|17239.4|17239.61|17239.61|17239.61|17239.61|17236.79|17236.79|0
1606318780000|2020-11-25 15:39:40|17239.84|17239.84|17239.84|17239.84|17239.84|17239.84|17239.84|17239.84|0
1606318790000|2020-11-25 15:39:50|17239.03|17239.03|17236.21|17236.21|17239.03|17239.03|17236.21|17236.21|0
1606318800000|2020-11-25 15:40:00|17235.3|17235.3|17233.93|17233.93|17236.01|17236.01|17233.93|17233.93|0
1606318810000|2020-11-25 15:40:10|17233.67|17233.67|17231.84|17231.84|17233.67|17233.67|17231.84|17231.84|0
1606318830000|2020-11-25 15:40:30|17231.43|17231.43|17228.09|17228.09|17231.43|17231.43|17228.09|17228.09|0
1606318840000|2020-11-25 15:40:40|17228.36|17228.36|17225.54|17225.54|17228.36|17228.36|17225.54|17225.54|0
1606318850000|2020-11-25 15:40:50|17225.31|17225.31|17225.31|17225.31|17225.31|17225.31|17225.31|17225.31|0
1606318860000|2020-11-25 15:41:00|17224.85|17224.85|17227.52|17227.52|17227.68|17227.68|17224.85|17224.85|0
1606318870000|2020-11-25 15:41:10|17227.97|17227.97|17227.11|17227.11|17228.49|17228.49|17227.11|17227.11|0
1606318880000|2020-11-25 15:41:20|17225.69|17225.69|17222.34|17222.34|17225.69|17225.69|17222.11|17222.11|0
1606318890000|2020-11-25 15:41:30|17222.57|17222.57|17216.99|17216.99|17222.57|17222.57|17216.99|17216.99|0
1606318900000|2020-11-25 15:41:40|17216.54|17216.54|17213.67|17213.67|17218.91|17218.91|17213.67|17213.67|0
1606318910000|2020-11-25 15:41:50|17212.86|17212.86|17214.42|17214.42|17214.42|17214.42|17211.6|17211.6|0
1606318920000|2020-11-25 15:42:00|17214.14|17214.14|17213.3|17213.3|17216.97|17216.97|17213.3|17213.3|0
1606318930000|2020-11-25 15:42:10|17212.4|17212.4|17212.1|17212.1|17212.4|17212.4|17211.99|17211.99|0
1606318940000|2020-11-25 15:42:20|17211.7|17211.7|17211.7|17211.7|17211.7|17211.7|17211.7|17211.7|0
1606318950000|2020-11-25 15:42:30|17211.84|17211.84|17212.04|17212.04|17212.55|17212.55|17211.84|17211.84|0
1606318960000|2020-11-25 15:42:40|17211.77|17211.77|17210.37|17210.37|17211.77|17211.77|17210.37|17210.37|0
1606318970000|2020-11-25 15:42:50|17210.82|17210.82|17210.14|17210.14|17210.82|17210.82|17210.14|17210.14|0
1606318980000|2020-11-25 15:43:00|17210.59|17210.59|17208.06|17208.06|17210.59|17210.59|17207.31|17207.31|0
1606318990000|2020-11-25 15:43:10|17207.25|17207.25|17207.25|17207.25|17207.25|17207.25|17207.25|17207.25|0
1606319000000|2020-11-25 15:43:20|17206.39|17206.39|17206.39|17206.39|17206.39|17206.39|17206.39|17206.39|0
1606319010000|2020-11-25 15:43:30|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|0
1606319020000|2020-11-25 15:43:40|17207.52|17207.52|17207.48|17207.48|17207.52|17207.52|17207.25|17207.25|0
1606319030000|2020-11-25 15:43:50|17204.65|17204.65|17203.64|17203.64|17204.65|17204.65|17203.64|17203.64|0
1606319040000|2020-11-25 15:44:00|17200.81|17200.81|17193.59|17193.59|17200.81|17200.81|17193.59|17193.59|0
1606319050000|2020-11-25 15:44:10|17193.03|17193.03|17191.88|17191.88|17193.73|17193.73|17191.88|17191.88|0
1606319060000|2020-11-25 15:44:20|17194.71|17194.71|17193.41|17193.41|17197.53|17197.53|17193.41|17193.41|0
1606319070000|2020-11-25 15:44:30|17193.88|17193.88|17192.28|17192.28|17193.88|17193.88|17192.28|17192.28|0
1606319080000|2020-11-25 15:44:40|17191.55|17191.55|17188.97|17188.97|17191.55|17191.55|17188.97|17188.97|0
1606319090000|2020-11-25 15:44:50|17188.16|17188.16|17188.16|17188.16|17188.16|17188.16|17188.16|17188.16|0
1606319100000|2020-11-25 15:45:00|17187.71|17187.71|17184.36|17184.36|17187.71|17187.71|17184.36|17184.36|0
1606319110000|2020-11-25 15:45:10|17183.9|17183.9|17182.78|17182.78|17183.9|17183.9|17182.78|17182.78|0
1606319120000|2020-11-25 15:45:20|17183.03|17183.03|17183.03|17183.03|17183.03|17183.03|17183.03|17183.03|0
1606319130000|2020-11-25 15:45:30|17185.85|17185.85|17190.02|17190.02|17190.83|17190.83|17185.85|17185.85|0
1606319140000|2020-11-25 15:45:40|17190.43|17190.43|17191.07|17191.07|17191.47|17191.47|17190.43|17190.43|0
1606319160000|2020-11-25 15:46:00|17193.89|17193.89|17194.35|17194.35|17194.35|17194.35|17193.89|17193.89|0
1606319170000|2020-11-25 15:46:10|17194.62|17194.62|17194.25|17194.25|17194.62|17194.62|17193.79|17193.79|0
1606319180000|2020-11-25 15:46:20|17194.48|17194.48|17195.19|17195.19|17195.19|17195.19|17194.48|17194.48|0
1606319190000|2020-11-25 15:46:30|17195.71|17195.71|17194.76|17194.76|17195.71|17195.71|17194.76|17194.76|0
1606319200000|2020-11-25 15:46:40|17194.35|17194.35|17193.42|17193.42|17194.35|17194.35|17193.42|17193.42|0
1606319210000|2020-11-25 15:46:50|17193.16|17193.16|17191.99|17191.99|17193.16|17193.16|17191.99|17191.99|0
1606319230000|2020-11-25 15:47:10|17191.09|17191.09|17190.98|17190.98|17191.09|17191.09|17190.98|17190.98|0
1606319240000|2020-11-25 15:47:20|17193.8|17193.8|17194|17194|17194|17194|17190.27|17190.27|0
1606319250000|2020-11-25 15:47:30|17195.42|17195.42|17198.24|17198.24|17198.24|17198.24|17195.42|17195.42|0
1606319260000|2020-11-25 15:47:40|17198.77|17198.77|17198.77|17198.77|17198.77|17198.77|17198.77|17198.77|0
1606319270000|2020-11-25 15:47:50|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|0
1606319280000|2020-11-25 15:48:00|17196.39|17196.39|17200.12|17200.12|17200.12|17200.12|17196.39|17196.39|0
1606319290000|2020-11-25 15:48:10|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|0
1606319300000|2020-11-25 15:48:20|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|0
1606319310000|2020-11-25 15:48:30|17199.52|17199.52|17200.71|17200.71|17200.71|17200.71|17199.52|17199.52|0
1606319320000|2020-11-25 15:48:40|17200.98|17200.98|17200.98|17200.98|17200.98|17200.98|17200.98|17200.98|0
1606319340000|2020-11-25 15:49:00|17203.81|17203.81|17208.97|17208.97|17209.46|17209.46|17203.81|17203.81|0
1606319350000|2020-11-25 15:49:10|17207.98|17207.98|17207.98|17207.98|17207.98|17207.98|17207.98|17207.98|0
1606319360000|2020-11-25 15:49:20|17208.43|17208.43|17208.43|17208.43|17208.43|17208.43|17208.43|17208.43|0
1606319370000|2020-11-25 15:49:30|17209.42|17209.42|17210.84|17210.84|17210.84|17210.84|17209.42|17209.42|0
1606319390000|2020-11-25 15:49:50|17208.01|17208.01|17208.01|17208.01|17208.01|17208.01|17208.01|17208.01|0
1606319400000|2020-11-25 15:50:00|17206.71|17206.71|17206.71|17206.71|17206.71|17206.71|17206.71|17206.71|0
1606319430000|2020-11-25 15:50:30|17207.62|17207.62|17207.62|17207.62|17207.62|17207.62|17207.62|17207.62|0
1606319440000|2020-11-25 15:50:40|17207.86|17207.86|17207.86|17207.86|17207.86|17207.86|17207.86|17207.86|0
1606319450000|2020-11-25 15:50:50|17207.6|17207.6|17207.6|17207.6|17207.6|17207.6|17207.6|17207.6|0
1606319460000|2020-11-25 15:51:00|17204.78|17204.78|17204.78|17204.78|17204.78|17204.78|17204.78|17204.78|0
1606319470000|2020-11-25 15:51:10|17204.89|17204.89|17204.89|17204.89|17204.89|17204.89|17204.89|17204.89|0
1606319480000|2020-11-25 15:51:20|17205.15|17205.15|17207.97|17207.97|17207.97|17207.97|17205.15|17205.15|0
1606319500000|2020-11-25 15:51:40|17208.68|17208.68|17206.57|17206.57|17209.39|17209.39|17206.57|17206.57|0
1606319510000|2020-11-25 15:51:50|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|0
1606319520000|2020-11-25 15:52:00|17208.99|17208.99|17209.23|17209.23|17209.23|17209.23|17208.99|17208.99|0
1606319550000|2020-11-25 15:52:30|17208.78|17208.78|17209.92|17209.92|17209.92|17209.92|17208.38|17208.38|0
1606319560000|2020-11-25 15:52:40|17211.13|17211.13|17211.24|17211.24|17211.24|17211.24|17211.13|17211.13|0
1606319580000|2020-11-25 15:53:00|17210.75|17210.75|17210.75|17210.75|17210.75|17210.75|17210.75|17210.75|0
1606319590000|2020-11-25 15:53:10|17210.34|17210.34|17205.21|17205.21|17210.34|17210.34|17205.21|17205.21|0
1606319610000|2020-11-25 15:53:30|17202.39|17202.39|17202.11|17202.11|17202.39|17202.39|17202.11|17202.11|0
1606319620000|2020-11-25 15:53:40|17204.93|17204.93|17204.93|17204.93|17204.93|17204.93|17204.93|17204.93|0
1606319630000|2020-11-25 15:53:50|17205.65|17205.65|17205.65|17205.65|17205.65|17205.65|17205.65|17205.65|0
1606319640000|2020-11-25 15:54:00|17206.55|17206.55|17201.33|17201.33|17206.83|17206.83|17201.33|17201.33|0
1606319650000|2020-11-25 15:54:10|17201.1|17201.1|17206.32|17206.32|17206.32|17206.32|17201.1|17201.1|0
1606319660000|2020-11-25 15:54:20|17207.03|17207.03|17206.77|17206.77|17207.03|17207.03|17206.77|17206.77|0
1606319670000|2020-11-25 15:54:30|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|0
1606319680000|2020-11-25 15:54:40|17206.07|17206.07|17206.07|17206.07|17206.07|17206.07|17206.07|17206.07|0
1606319690000|2020-11-25 15:54:50|17205.81|17205.81|17205.81|17205.81|17205.81|17205.81|17205.81|17205.81|0
1606319700000|2020-11-25 15:55:00|17206.09|17206.09|17211.74|17211.74|17211.74|17211.74|17206.09|17206.09|0
1606319710000|2020-11-25 15:55:10|17211.48|17211.48|17212.43|17212.43|17212.43|17212.43|17209.35|17209.35|0
1606319720000|2020-11-25 15:55:20|17211.72|17211.72|17203.11|17203.11|17211.72|17211.72|17203.11|17203.11|0
1606319730000|2020-11-25 15:55:30|17203.52|17203.52|17203.52|17203.52|17203.52|17203.52|17203.52|17203.52|0
1606319750000|2020-11-25 15:55:50|17203.8|17203.8|17203.8|17203.8|17203.8|17203.8|17203.8|17203.8|0
1606319770000|2020-11-25 15:56:10|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|0
1606319790000|2020-11-25 15:56:30|17204.2|17204.2|17199.37|17199.37|17204.2|17204.2|17199.37|17199.37|0
1606319800000|2020-11-25 15:56:40|17198.66|17198.66|17198.66|17198.66|17198.66|17198.66|17198.66|17198.66|0
1606319810000|2020-11-25 15:56:50|17198.21|17198.21|17198.21|17198.21|17198.21|17198.21|17198.21|17198.21|0
1606319820000|2020-11-25 15:57:00|17198.35|17198.35|17198.62|17198.62|17198.62|17198.62|17198.35|17198.35|0
1606319830000|2020-11-25 15:57:10|17198.9|17198.9|17198.9|17198.9|17198.9|17198.9|17198.9|17198.9|0
1606319840000|2020-11-25 15:57:20|17198.45|17198.45|17197.75|17197.75|17198.45|17198.45|17197.75|17197.75|0
1606319850000|2020-11-25 15:57:30|17200.57|17200.57|17203.4|17203.4|17203.4|17203.4|17200.57|17200.57|0
1606319880000|2020-11-25 15:58:00|17202.99|17202.99|17203.4|17203.4|17203.4|17203.4|17202.99|17202.99|0
1606319890000|2020-11-25 15:58:10|17203.29|17203.29|17202.88|17202.88|17203.29|17203.29|17202.88|17202.88|0
1606319900000|2020-11-25 15:58:20|17202.1|17202.1|17204.66|17204.66|17204.66|17204.66|17201.84|17201.84|0
1606319910000|2020-11-25 15:58:30|17205.07|17205.07|17206.04|17206.04|17206.04|17206.04|17205.07|17205.07|0
1606319920000|2020-11-25 15:58:40|17206.3|17206.3|17207.16|17207.16|17207.16|17207.16|17206.3|17206.3|0
1606319930000|2020-11-25 15:58:50|17207.27|17207.27|17207.54|17207.54|17207.54|17207.54|17207.27|17207.27|0
1606319940000|2020-11-25 15:59:00|17204.72|17204.72|17204.72|17204.72|17204.72|17204.72|17204.72|17204.72|0
1606319960000|2020-11-25 15:59:20|17205|17205|17205|17205|17205|17205|17205|17205|0
1606319970000|2020-11-25 15:59:30|17206.42|17206.42|17208.55|17208.55|17209.47|17209.47|17206.42|17206.42|0
1606319980000|2020-11-25 15:59:40|17208.81|17208.81|17205.98|17205.98|17208.81|17208.81|17205.98|17205.98|0
1606319990000|2020-11-25 15:59:50|17203.16|17203.16|17203.16|17203.16|17203.16|17203.16|17203.16|17203.16|0
1606320000000|2020-11-25 16:00:00|17202.7|17202.7|17204.31|17204.31|17204.31|17204.31|17201.49|17201.49|0
1606320010000|2020-11-25 16:00:10|17204.06|17204.06|17204.57|17204.57|17204.57|17204.57|17203.66|17203.66|0
1606320030000|2020-11-25 16:00:30|17204.83|17204.83|17204.83|17204.83|17204.83|17204.83|17204.83|17204.83|0
1606320040000|2020-11-25 16:00:40|17205.09|17205.09|17205.09|17205.09|17205.09|17205.09|17205.09|17205.09|0
1606320050000|2020-11-25 16:00:50|17202.26|17202.26|17198.99|17198.99|17202.26|17202.26|17198.99|17198.99|0
1606320060000|2020-11-25 16:01:00|17198.53|17198.53|17200.44|17200.44|17200.71|17200.71|17197.88|17197.88|0
1606320070000|2020-11-25 16:01:10|17199.99|17199.99|17199.59|17199.59|17199.99|17199.99|17199.59|17199.59|0
1606320080000|2020-11-25 16:01:20|17202.41|17202.41|17202.82|17202.82|17202.82|17202.82|17202.41|17202.41|0
1606320100000|2020-11-25 16:01:40|17203.37|17203.37|17204.38|17204.38|17204.38|17204.38|17203.37|17203.37|0
1606320110000|2020-11-25 16:01:50|17203.97|17203.97|17205.19|17205.19|17205.19|17205.19|17203.97|17203.97|0
1606320130000|2020-11-25 16:02:10|17204.92|17204.92|17206.61|17206.61|17206.61|17206.61|17204.92|17204.92|0
1606320140000|2020-11-25 16:02:20|17206.87|17206.87|17208.56|17208.56|17208.56|17208.56|17206.46|17206.46|0
1606320150000|2020-11-25 16:02:30|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|0
1606320160000|2020-11-25 16:02:40|17206.01|17206.01|17205.2|17205.2|17206.01|17206.01|17205.2|17205.2|0
1606320170000|2020-11-25 16:02:50|17205.47|17205.47|17205.58|17205.58|17205.58|17205.58|17205.47|17205.47|0
1606320180000|2020-11-25 16:03:00|17205.86|17205.86|17205.96|17205.96|17206.23|17206.23|17205.86|17205.86|0
1606320190000|2020-11-25 16:03:10|17205.7|17205.7|17205.7|17205.7|17205.7|17205.7|17205.45|17205.45|0
1606320210000|2020-11-25 16:03:30|17206.22|17206.22|17207.34|17207.34|17207.39|17207.39|17206.22|17206.22|0
1606320220000|2020-11-25 16:03:40|17207.75|17207.75|17207.34|17207.34|17207.75|17207.75|17207.34|17207.34|0
1606320230000|2020-11-25 16:03:50|17204.52|17204.52|17205.23|17205.23|17205.23|17205.23|17204.52|17204.52|0
1606320240000|2020-11-25 16:04:00|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|0
1606320260000|2020-11-25 16:04:20|17204.95|17204.95|17204.95|17204.95|17204.95|17204.95|17204.95|17204.95|0
1606320270000|2020-11-25 16:04:30|17204.24|17204.24|17201.56|17201.56|17204.24|17204.24|17201.56|17201.56|0
1606320280000|2020-11-25 16:04:40|17202.27|17202.27|17199.17|17199.17|17202.27|17202.27|17199.17|17199.17|0
1606320290000|2020-11-25 16:04:50|17201.99|17201.99|17201.99|17201.99|17201.99|17201.99|17201.99|17201.99|0
1606320300000|2020-11-25 16:05:00|17201.75|17201.75|17201.09|17201.09|17201.75|17201.75|17201.09|17201.09|0
1606320310000|2020-11-25 16:05:10|17200.59|17200.59|17200.59|17200.59|17200.59|17200.59|17200.59|17200.59|0
1606320320000|2020-11-25 16:05:20|17200.35|17200.35|17200.35|17200.35|17200.35|17200.35|17200.35|17200.35|0
1606320330000|2020-11-25 16:05:30|17199.94|17199.94|17199.54|17199.54|17199.94|17199.94|17199.54|17199.54|0
1606320340000|2020-11-25 16:05:40|17199.8|17199.8|17198.89|17198.89|17199.8|17199.8|17198.89|17198.89|0
1606320350000|2020-11-25 16:05:50|17199.3|17199.3|17199.3|17199.3|17199.3|17199.3|17199.3|17199.3|0
1606320360000|2020-11-25 16:06:00|17198.89|17198.89|17201.72|17201.72|17201.72|17201.72|17198.89|17198.89|0
1606320380000|2020-11-25 16:06:20|17201.46|17201.46|17201.46|17201.46|17201.46|17201.46|17201.46|17201.46|0
1606320390000|2020-11-25 16:06:30|17200.93|17200.93|17200.01|17200.01|17200.93|17200.93|17200.01|17200.01|0
1606320400000|2020-11-25 16:06:40|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|0
1606320420000|2020-11-25 16:07:00|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|0
1606320430000|2020-11-25 16:07:10|17199.16|17199.16|17196.12|17196.12|17199.39|17199.39|17196.12|17196.12|0
1606320440000|2020-11-25 16:07:20|17195.71|17195.71|17195.72|17195.72|17195.72|17195.72|17195.26|17195.26|0
1606320450000|2020-11-25 16:07:30|17195.44|17195.44|17195.9|17195.9|17195.9|17195.9|17195.44|17195.44|0
1606320460000|2020-11-25 16:07:40|17195.49|17195.49|17194.63|17194.63|17195.49|17195.49|17194.63|17194.63|0
1606320470000|2020-11-25 16:07:50|17193.92|17193.92|17195.04|17195.04|17195.04|17195.04|17193.92|17193.92|0
1606320480000|2020-11-25 16:08:00|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|0
1606320490000|2020-11-25 16:08:10|17195.71|17195.71|17194.67|17194.67|17195.71|17195.71|17194.67|17194.67|0
1606320500000|2020-11-25 16:08:20|17194.41|17194.41|17194.67|17194.67|17194.67|17194.67|17194.41|17194.41|0
1606320510000|2020-11-25 16:08:30|17191.84|17191.84|17187.98|17187.98|17191.84|17191.84|17187.98|17187.98|0
1606320520000|2020-11-25 16:08:40|17187.73|17187.73|17185.87|17185.87|17187.73|17187.73|17185.87|17185.87|0
1606320530000|2020-11-25 16:08:50|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|0
1606320540000|2020-11-25 16:09:00|17183.5|17183.5|17182.82|17182.82|17183.5|17183.5|17182.82|17182.82|0
1606320550000|2020-11-25 16:09:10|17182.56|17182.56|17183.24|17183.24|17183.24|17183.24|17182.56|17182.56|0
1606320560000|2020-11-25 16:09:20|17186.33|17186.33|17183.78|17183.78|17186.61|17186.61|17183.78|17183.78|0
1606320570000|2020-11-25 16:09:30|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|17183.15|17183.15|0
1606320580000|2020-11-25 16:09:40|17184.29|17184.29|17184.29|17184.29|17184.29|17184.29|17184.29|17184.29|0
1606320590000|2020-11-25 16:09:50|17185.65|17185.65|17188.75|17188.75|17188.75|17188.75|17185.52|17185.52|0
1606320600000|2020-11-25 16:10:00|17188.26|17188.26|17188.97|17188.97|17188.97|17188.97|17188.26|17188.26|0
1606320610000|2020-11-25 16:10:10|17189.2|17189.2|17189.45|17189.45|17189.45|17189.45|17189.2|17189.2|0
1606320620000|2020-11-25 16:10:20|17189.85|17189.85|17190.65|17190.65|17190.65|17190.65|17189.85|17189.85|0
1606320630000|2020-11-25 16:10:30|17193.47|17193.47|17193.47|17193.47|17193.47|17193.47|17193.47|17193.47|0
1606320640000|2020-11-25 16:10:40|17193.93|17193.93|17193.93|17193.93|17193.93|17193.93|17193.93|17193.93|0
1606320650000|2020-11-25 16:10:50|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|0
1606320660000|2020-11-25 16:11:00|17197.01|17197.01|17200.2|17200.2|17200.2|17200.2|17197.01|17197.01|0
1606320670000|2020-11-25 16:11:10|17200.91|17200.91|17200.91|17200.91|17200.91|17200.91|17200.91|17200.91|0
1606320680000|2020-11-25 16:11:20|17201.32|17201.32|17201.84|17201.84|17201.84|17201.84|17201.32|17201.32|0
1606320690000|2020-11-25 16:11:30|17199.02|17199.02|17199|17199|17199.26|17199.26|17198.77|17198.77|0
1606320700000|2020-11-25 16:11:40|17201.83|17201.83|17207.93|17207.93|17207.93|17207.93|17201.83|17201.83|0
1606320710000|2020-11-25 16:11:50|17205.11|17205.11|17205.11|17205.11|17205.11|17205.11|17205.11|17205.11|0
1606320720000|2020-11-25 16:12:00|17204.7|17204.7|17204.7|17204.7|17204.7|17204.7|17204.7|17204.7|0
1606320730000|2020-11-25 16:12:10|17204.3|17204.3|17204.06|17204.06|17204.3|17204.3|17204.06|17204.06|0
1606320740000|2020-11-25 16:12:20|17206.89|17206.89|17209.71|17209.71|17209.71|17209.71|17206.89|17206.89|0
1606320750000|2020-11-25 16:12:30|17210.17|17210.17|17210.17|17210.17|17210.17|17210.17|17210.17|17210.17|0
1606320760000|2020-11-25 16:12:40|17210.62|17210.62|17209.32|17209.32|17210.62|17210.62|17207.8|17207.8|0
1606320770000|2020-11-25 16:12:50|17212.15|17212.15|17211.74|17211.74|17212.15|17212.15|17211.74|17211.74|0
1606320790000|2020-11-25 16:13:10|17211.48|17211.48|17211.89|17211.89|17211.89|17211.89|17211.08|17211.08|0
1606320800000|2020-11-25 16:13:20|17210.98|17210.98|17208.16|17208.16|17210.98|17210.98|17208.16|17208.16|0
1606320820000|2020-11-25 16:13:40|17208.43|17208.43|17211.97|17211.97|17211.97|17211.97|17208.43|17208.43|0
1606320830000|2020-11-25 16:13:50|17209.14|17209.14|17209.14|17209.14|17209.14|17209.14|17209.14|17209.14|0
1606320840000|2020-11-25 16:14:00|17208.74|17208.74|17208.07|17208.07|17208.74|17208.74|17207.81|17207.81|0
1606320850000|2020-11-25 16:14:10|17207.85|17207.85|17207.85|17207.85|17207.85|17207.85|17207.85|17207.85|0
1606320860000|2020-11-25 16:14:20|17205.03|17205.03|17205.03|17205.03|17205.03|17205.03|17205.03|17205.03|0
1606320870000|2020-11-25 16:14:30|17204.79|17204.79|17204.79|17204.79|17204.79|17204.79|17204.79|17204.79|0
1606320880000|2020-11-25 16:14:40|17205.32|17205.32|17208.85|17208.85|17208.85|17208.85|17205.32|17205.32|0
1606320890000|2020-11-25 16:14:50|17211.68|17211.68|17211.92|17211.92|17212.38|17212.38|17211.68|17211.68|0
1606320910000|2020-11-25 16:15:10|17212.38|17212.38|17209.81|17209.81|17213.09|17213.09|17209.81|17209.81|0
1606320920000|2020-11-25 16:15:20|17209.56|17209.56|17208.48|17208.48|17209.56|17209.56|17208.48|17208.48|0
1606320930000|2020-11-25 16:15:30|17208.93|17208.93|17208.93|17208.93|17208.93|17208.93|17208.93|17208.93|0
1606320940000|2020-11-25 16:15:40|17211.76|17211.76|17208.93|17208.93|17211.76|17211.76|17208.93|17208.93|0
1606320960000|2020-11-25 16:16:00|17208.41|17208.41|17208.41|17208.41|17208.41|17208.41|17205.58|17205.58|0
1606320970000|2020-11-25 16:16:10|17209.07|17209.07|17169.02|17169.02|17210.48|17210.48|17165.28|17165.28|0
1606320980000|2020-11-25 16:16:20|17174.67|17174.67|17172.53|17172.53|17174.9|17174.9|17172.53|17172.53|0
1606320990000|2020-11-25 16:16:30|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|0
1606321000000|2020-11-25 16:16:40|17175.68|17175.68|17175.81|17175.81|17176.06|17176.06|17175.68|17175.68|0
1606321010000|2020-11-25 16:16:50|17175.1|17175.1|17180.04|17180.04|17180.04|17180.04|17174.39|17174.39|0
1606321020000|2020-11-25 16:17:00|17179.79|17179.79|17182.62|17182.62|17182.62|17182.62|17179.79|17179.79|0
1606321030000|2020-11-25 16:17:10|17183.07|17183.07|17191.54|17191.54|17191.54|17191.54|17183.07|17183.07|0
1606321040000|2020-11-25 16:17:20|17192|17192|17196.38|17196.38|17196.38|17196.38|17192|17192|0
1606321060000|2020-11-25 16:17:40|17196.64|17196.64|17199.46|17199.46|17199.46|17199.46|17196.64|17196.64|0
1606321070000|2020-11-25 16:17:50|17199.91|17199.91|17199.56|17199.56|17199.91|17199.91|17199.1|17199.1|0
1606321080000|2020-11-25 16:18:00|17202.38|17202.38|17199.6|17199.6|17202.38|17202.38|17199.15|17199.15|0
1606321090000|2020-11-25 16:18:10|17199.34|17199.34|17199.34|17199.34|17199.34|17199.34|17199.34|17199.34|0
1606321100000|2020-11-25 16:18:20|17202.17|17202.17|17202.17|17202.17|17202.17|17202.17|17202.17|17202.17|0
1606321120000|2020-11-25 16:18:40|17202.45|17202.45|17202.04|17202.04|17202.45|17202.45|17202.04|17202.04|0
1606321130000|2020-11-25 16:18:50|17200.83|17200.83|17206.48|17206.48|17206.48|17206.48|17200.83|17200.83|0
1606321150000|2020-11-25 16:19:10|17206.88|17206.88|17200.97|17200.97|17206.88|17206.88|17200.97|17200.97|0
1606321160000|2020-11-25 16:19:20|17203.79|17203.79|17206.84|17206.84|17209.44|17209.44|17203.79|17203.79|0
1606321170000|2020-11-25 16:19:30|17206.44|17206.44|17209.98|17209.98|17209.98|17209.98|17206.44|17206.44|0
1606321180000|2020-11-25 16:19:40|17210.23|17210.23|17205.7|17205.7|17210.23|17210.23|17204.99|17204.99|0
1606321190000|2020-11-25 16:19:50|17206.6|17206.6|17206.65|17206.65|17207.06|17207.06|17206.6|17206.6|0
1606321200000|2020-11-25 16:20:00|17206.2|17206.2|17206.16|17206.16|17206.2|17206.2|17205.25|17205.25|0
1606321210000|2020-11-25 16:20:10|17208.98|17208.98|17207.88|17207.88|17208.98|17208.98|17207.88|17207.88|0
1606321230000|2020-11-25 16:20:30|17208.28|17208.28|17209.52|17209.52|17209.52|17209.52|17208.28|17208.28|0
1606321250000|2020-11-25 16:20:50|17209.97|17209.97|17208.81|17208.81|17209.97|17209.97|17208.81|17208.81|0
1606321260000|2020-11-25 16:21:00|17205.72|17205.72|17208.95|17208.95|17209.35|17209.35|17205.72|17205.72|0
1606321270000|2020-11-25 16:21:10|17206.13|17206.13|17206.54|17206.54|17207.05|17207.05|17206.13|17206.13|0
1606321280000|2020-11-25 16:21:20|17207.96|17207.96|17211.47|17211.47|17211.47|17211.47|17207.74|17207.74|0
1606321290000|2020-11-25 16:21:30|17211.23|17211.23|17212.38|17212.38|17212.38|17212.38|17210.92|17210.92|0
1606321300000|2020-11-25 16:21:40|17213.6|17213.6|17220.99|17220.99|17220.99|17220.99|17213.6|17213.6|0
1606321310000|2020-11-25 16:21:50|17221.25|17221.25|17224.27|17224.27|17224.53|17224.53|17221.25|17221.25|0
1606321320000|2020-11-25 16:22:00|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|0
1606321330000|2020-11-25 16:22:10|17218.62|17218.62|17235.31|17235.31|17235.31|17235.31|17218.62|17218.62|0
1606321340000|2020-11-25 16:22:20|17234.6|17234.6|17235.28|17235.28|17235.28|17235.28|17234.6|17234.6|0
1606321350000|2020-11-25 16:22:30|17235.01|17235.01|17234.3|17234.3|17235.01|17235.01|17234.3|17234.3|0
1606321360000|2020-11-25 16:22:40|17231.47|17231.47|17232.61|17232.61|17232.61|17232.61|17230.03|17230.03|0
1606321370000|2020-11-25 16:22:50|17232.87|17232.87|17232.61|17232.61|17232.87|17232.87|17232.61|17232.61|0
1606321380000|2020-11-25 16:23:00|17232.16|17232.16|17231.88|17231.88|17232.16|17232.16|17231.88|17231.88|0
1606321390000|2020-11-25 16:23:10|17229.06|17229.06|17229.06|17229.06|17229.06|17229.06|17226.23|17226.23|0
1606321400000|2020-11-25 16:23:20|17228.78|17228.78|17228.78|17228.78|17228.78|17228.78|17228.78|17228.78|0
1606321410000|2020-11-25 16:23:30|17228.52|17228.52|17224.79|17224.79|17228.52|17228.52|17224.79|17224.79|0
1606321420000|2020-11-25 16:23:40|17223.82|17223.82|17223.85|17223.85|17223.85|17223.85|17223.57|17223.57|0
1606321430000|2020-11-25 16:23:50|17224.09|17224.09|17224.55|17224.55|17224.55|17224.55|17224.09|17224.09|0
1606321440000|2020-11-25 16:24:00|17221.72|17221.72|17221.98|17221.98|17221.98|17221.98|17218.9|17218.9|0
1606321450000|2020-11-25 16:24:10|17221.58|17221.58|17224.4|17224.4|17224.4|17224.4|17221.58|17221.58|0
1606321470000|2020-11-25 16:24:30|17224.14|17224.14|17227.45|17227.45|17227.45|17227.45|17221.32|17221.32|0
1606321480000|2020-11-25 16:24:40|17229.58|17229.58|17229.47|17229.47|17229.58|17229.58|17229.47|17229.47|0
1606321490000|2020-11-25 16:24:50|17229.73|17229.73|17226.91|17226.91|17229.73|17229.73|17226.91|17226.91|0
1606321500000|2020-11-25 16:25:00|17226.66|17226.66|17226.75|17226.75|17226.75|17226.75|17223.12|17223.12|0
1606321510000|2020-11-25 16:25:10|17227.15|17227.15|17226.99|17226.99|17227.25|17227.25|17218.68|17218.68|0
1606321520000|2020-11-25 16:25:20|17226.59|17226.59|17225.17|17225.17|17226.59|17226.59|17223.76|17223.76|0
1606321530000|2020-11-25 16:25:30|17224.46|17224.46|17230.55|17230.55|17230.55|17230.55|17224.46|17224.46|0
1606321540000|2020-11-25 16:25:40|17230.81|17230.81|17233.64|17233.64|17233.64|17233.64|17230.81|17230.81|0
1606321550000|2020-11-25 16:25:50|17230.81|17230.81|17227.99|17227.99|17230.81|17230.81|17227.99|17227.99|0
1606321570000|2020-11-25 16:26:10|17228.44|17228.44|17228.22|17228.22|17229.15|17229.15|17228.22|17228.22|0
1606321580000|2020-11-25 16:26:20|17229.14|17229.14|17231.74|17231.74|17231.74|17231.74|17229.14|17229.14|0
1606321590000|2020-11-25 16:26:30|17232.45|17232.45|17229.9|17229.9|17232.73|17232.73|17229.9|17229.9|0
1606321600000|2020-11-25 16:26:40|17230.01|17230.01|17238.49|17238.49|17238.75|17238.75|17230.01|17230.01|0
1606321610000|2020-11-25 16:26:50|17239.23|17239.23|17242.05|17242.05|17242.05|17242.05|17239.23|17239.23|0
1606321620000|2020-11-25 16:27:00|17244.88|17244.88|17247.81|17247.81|17247.81|17247.81|17244.88|17244.88|0
1606321630000|2020-11-25 16:27:10|17247.54|17247.54|17247.54|17247.54|17247.54|17247.54|17247.54|17247.54|0
1606321640000|2020-11-25 16:27:20|17250.36|17250.36|17250.79|17250.79|17254.33|17254.33|17247.97|17247.97|0
1606321650000|2020-11-25 16:27:30|17253.62|17253.62|17248.78|17248.78|17253.62|17253.62|17245.95|17245.95|0
1606321660000|2020-11-25 16:27:40|17251.6|17251.6|17251.6|17251.6|17251.6|17251.6|17251.6|17251.6|0
1606321670000|2020-11-25 16:27:50|17251.84|17251.84|17246.53|17246.53|17251.84|17251.84|17240.88|17240.88|0
1606321680000|2020-11-25 16:28:00|17246.93|17246.93|17247.91|17247.91|17247.91|17247.91|17246.93|17246.93|0
1606321690000|2020-11-25 16:28:10|17248.18|17248.18|17245.7|17245.7|17248.18|17248.18|17245.7|17245.7|0
1606321700000|2020-11-25 16:28:20|17251.35|17251.35|17253.47|17253.47|17254.58|17254.58|17251.1|17251.1|0
1606321710000|2020-11-25 16:28:30|17256.29|17256.29|17257.82|17257.82|17258.22|17258.22|17256.13|17256.13|0
1606321720000|2020-11-25 16:28:40|17260.65|17260.65|17261.56|17261.56|17262.01|17262.01|17260.65|17260.65|0
1606321730000|2020-11-25 16:28:50|17261.1|17261.1|17256.94|17256.94|17261.1|17261.1|17256.94|17256.94|0
1606321740000|2020-11-25 16:29:00|17257.2|17257.2|17253.12|17253.12|17258.95|17258.95|17253.12|17253.12|0
1606321750000|2020-11-25 16:29:10|17254.33|17254.33|17256.87|17256.87|17257.42|17257.42|17251.51|17251.51|0
1606321760000|2020-11-25 16:29:20|17259.69|17259.69|17259.31|17259.31|17259.94|17259.94|17258.5|17258.5|0
1606321770000|2020-11-25 16:29:30|17258.5|17258.5|17255.74|17255.74|17258.64|17258.64|17243.4|17243.4|0
1606321780000|2020-11-25 16:29:40|17255.34|17255.34|17254.12|17254.12|17258.57|17258.57|17253.31|17253.31|0
1606321790000|2020-11-25 16:29:50|17255.54|17255.54|17284.31|17284.31|17284.79|17284.79|17251.07|17251.07|0
1606378500000|2020-11-26 08:15:00|17354.64|17354.64|17370.82|17370.82|17370.82|17370.82|17353.87|17353.87|0
1606378510000|2020-11-26 08:15:10|17367.99|17367.99|17370.01|17370.01|17370.82|17370.82|17367.99|17367.99|0
1606378520000|2020-11-26 08:15:20|17369.75|17369.75|17372.69|17372.69|17372.83|17372.83|17369.75|17369.75|0
1606378530000|2020-11-26 08:15:30|17371.78|17371.78|17365.39|17365.39|17371.78|17371.78|17365.39|17365.39|0
1606378540000|2020-11-26 08:15:40|17364.87|17364.87|17364.87|17364.87|17364.87|17364.87|17364.87|17364.87|0
1606378550000|2020-11-26 08:15:50|17365.85|17365.85|17365.85|17365.85|17365.85|17365.85|17365.85|17365.85|0
1606378560000|2020-11-26 08:16:00|17365.59|17365.59|17374.21|17374.21|17375.53|17375.53|17365.59|17365.59|0
1606378570000|2020-11-26 08:16:10|17373.69|17373.69|17378.65|17378.65|17378.65|17378.65|17369.24|17369.24|0
1606378580000|2020-11-26 08:16:20|17375.82|17375.82|17374.9|17374.9|17377.23|17377.23|17374.4|17374.4|0
1606378590000|2020-11-26 08:16:30|17374.49|17374.49|17361.54|17361.54|17374.49|17374.49|17360.37|17360.37|0
1606378600000|2020-11-26 08:16:40|17360.8|17360.8|17364.78|17364.78|17364.78|17364.78|17360.8|17360.8|0
1606378620000|2020-11-26 08:17:00|17365.18|17365.18|17367.34|17367.34|17367.34|17367.34|17365.18|17365.18|0
1606378630000|2020-11-26 08:17:10|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|0
1606378650000|2020-11-26 08:17:30|17368.04|17368.04|17367.33|17367.33|17368.04|17368.04|17367.33|17367.33|0
1606378660000|2020-11-26 08:17:40|17367.59|17367.59|17367.59|17367.59|17367.59|17367.59|17367.59|17367.59|0
1606378670000|2020-11-26 08:17:50|17369.01|17369.01|17377.48|17377.48|17377.48|17377.48|17369.01|17369.01|0
1606378680000|2020-11-26 08:18:00|17380.31|17380.31|17383.13|17383.13|17383.13|17383.13|17380.31|17380.31|0
1606378690000|2020-11-26 08:18:10|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|0
1606378700000|2020-11-26 08:18:20|17378.53|17378.53|17387|17387|17387|17387|17378.53|17378.53|0
1606378710000|2020-11-26 08:18:30|17385.58|17385.58|17392.69|17392.69|17392.69|17392.69|17384.21|17384.21|0
1606378720000|2020-11-26 08:18:40|17392.44|17392.44|17395.27|17395.27|17395.27|17395.27|17392.44|17392.44|0
1606378740000|2020-11-26 08:19:00|17391.5|17391.5|17394.33|17394.33|17394.33|17394.33|17391.5|17391.5|0
1606378750000|2020-11-26 08:19:10|17397.15|17397.15|17393.92|17393.92|17397.15|17397.15|17393.92|17393.92|0
1606378760000|2020-11-26 08:19:20|17395.54|17395.54|17393.22|17393.22|17395.95|17395.95|17393.22|17393.22|0
1606378770000|2020-11-26 08:19:30|17391.8|17391.8|17385.25|17385.25|17391.8|17391.8|17382.43|17382.43|0
1606378780000|2020-11-26 08:19:40|17384.81|17384.81|17384.81|17384.81|17384.81|17384.81|17384.81|17384.81|0
1606378790000|2020-11-26 08:19:50|17383.59|17383.59|17380.65|17380.65|17384.4|17384.4|17380.65|17380.65|0
1606378800000|2020-11-26 08:20:00|17377.83|17377.83|17367.59|17367.59|17377.83|17377.83|17367.59|17367.59|0
1606378810000|2020-11-26 08:20:10|17373.24|17373.24|17361.54|17361.54|17373.24|17373.24|17361.54|17361.54|0
1606378820000|2020-11-26 08:20:20|17358.71|17358.71|17357.1|17357.1|17358.71|17358.71|17349.83|17349.83|0
1606378830000|2020-11-26 08:20:30|17357.56|17357.56|17357.82|17357.82|17360.64|17360.64|17357.56|17357.56|0
1606378840000|2020-11-26 08:20:40|17354.99|17354.99|17362.05|17362.05|17363.47|17363.47|17354.99|17354.99|0
1606378850000|2020-11-26 08:20:50|17361.22|17361.22|17361.42|17361.42|17361.42|17361.42|17360.96|17360.96|0
1606378860000|2020-11-26 08:21:00|17367.07|17367.07|17371.75|17371.75|17372.56|17372.56|17364.08|17364.08|0
1606378870000|2020-11-26 08:21:10|17373.37|17373.37|17372.03|17372.03|17373.37|17373.37|17372.03|17372.03|0
1606378890000|2020-11-26 08:21:30|17371.11|17371.11|17368.28|17368.28|17371.11|17371.11|17368.28|17368.28|0
1606378900000|2020-11-26 08:21:40|17366.15|17366.15|17364.32|17364.32|17366.15|17366.15|17364.32|17364.32|0
1606378910000|2020-11-26 08:21:50|17363.61|17363.61|17362.9|17362.9|17363.61|17363.61|17362.9|17362.9|0
1606378920000|2020-11-26 08:22:00|17362.38|17362.38|17365.91|17365.91|17366.63|17366.63|17362.38|17362.38|0
1606378930000|2020-11-26 08:22:10|17363.09|17363.09|17363.49|17363.49|17363.49|17363.49|17362.68|17362.68|0
1606378940000|2020-11-26 08:22:20|17360.67|17360.67|17356.44|17356.44|17360.67|17360.67|17356.44|17356.44|0
1606378950000|2020-11-26 08:22:30|17354.31|17354.31|17345.17|17345.17|17354.31|17354.31|17345.17|17345.17|0
1606378960000|2020-11-26 08:22:40|17342.34|17342.34|17339.52|17339.52|17342.34|17342.34|17339.52|17339.52|0
1606378980000|2020-11-26 08:23:00|17338.71|17338.71|17338.71|17338.71|17338.71|17338.71|17338.71|17338.71|0
1606378990000|2020-11-26 08:23:10|17337.49|17337.49|17337.49|17337.49|17337.49|17337.49|17337.49|17337.49|0
1606379000000|2020-11-26 08:23:20|17336.68|17336.68|17339.33|17339.33|17340.32|17340.32|17336.68|17336.68|0
1606379010000|2020-11-26 08:23:30|17340.02|17340.02|17327.12|17327.12|17342.03|17342.03|17327.12|17327.12|0
1606379020000|2020-11-26 08:23:40|17326.71|17326.71|17329.5|17329.5|17329.5|17329.5|17326|17326|0
1606379030000|2020-11-26 08:23:50|17330.4|17330.4|17331.97|17331.97|17333.49|17333.49|17330.4|17330.4|0
1606379040000|2020-11-26 08:24:00|17332.42|17332.42|17340.09|17340.09|17340.09|17340.09|17331.61|17331.61|0
1606379060000|2020-11-26 08:24:20|17342.91|17342.91|17344.28|17344.28|17344.53|17344.53|17342.91|17342.91|0
1606379070000|2020-11-26 08:24:30|17345.32|17345.32|17346.37|17346.37|17346.77|17346.77|17345.32|17345.32|0
1606379080000|2020-11-26 08:24:40|17345.56|17345.56|17344.75|17344.75|17345.56|17345.56|17344.75|17344.75|0
1606379090000|2020-11-26 08:24:50|17344.34|17344.34|17344.75|17344.75|17344.75|17344.75|17344.34|17344.34|0
1606379100000|2020-11-26 08:25:00|17343.97|17343.97|17341.12|17341.12|17343.97|17343.97|17340.16|17340.16|0
1606379110000|2020-11-26 08:25:10|17340.41|17340.41|17340.41|17340.41|17340.41|17340.41|17340.41|17340.41|0
1606379120000|2020-11-26 08:25:20|17342.74|17342.74|17348.46|17348.46|17348.46|17348.46|17342.74|17342.74|0
1606379130000|2020-11-26 08:25:30|17350.73|17350.73|17350.73|17350.73|17350.73|17350.73|17350.73|17350.73|0
1606379140000|2020-11-26 08:25:40|17349.92|17349.92|17349.92|17349.92|17349.92|17349.92|17349.92|17349.92|0
1606379160000|2020-11-26 08:26:00|17352.27|17352.27|17351.75|17351.75|17352.27|17352.27|17351.75|17351.75|0
1606379170000|2020-11-26 08:26:10|17350.64|17350.64|17351.86|17351.86|17351.86|17351.86|17350.64|17350.64|0
1606379190000|2020-11-26 08:26:30|17351.05|17351.05|17347.82|17347.82|17353.47|17353.47|17347.82|17347.82|0
1606379200000|2020-11-26 08:26:40|17349.24|17349.24|17349.24|17349.24|17349.24|17349.24|17349.24|17349.24|0
1606379210000|2020-11-26 08:26:50|17346.41|17346.41|17346.41|17346.41|17346.41|17346.41|17346.41|17346.41|0
1606379230000|2020-11-26 08:27:10|17345.43|17345.43|17345.43|17345.43|17345.43|17345.43|17345.43|17345.43|0
1606379240000|2020-11-26 08:27:20|17348.26|17348.26|17348.26|17348.26|17348.26|17348.26|17348.26|17348.26|0
1606379250000|2020-11-26 08:27:30|17353.91|17353.91|17353.91|17353.91|17353.91|17353.91|17353.91|17353.91|0
1606379260000|2020-11-26 08:27:40|17353.1|17353.1|17354.2|17354.2|17354.2|17354.2|17351.38|17351.38|0
1606379280000|2020-11-26 08:28:00|17357.03|17357.03|17358.24|17358.24|17358.24|17358.24|17357.03|17357.03|0
1606379300000|2020-11-26 08:28:20|17352.59|17352.59|17355.42|17355.42|17355.42|17355.42|17352.59|17352.59|0
1606379310000|2020-11-26 08:28:30|17355.95|17355.95|17356.36|17356.36|17356.36|17356.36|17355.95|17355.95|0
1606379320000|2020-11-26 08:28:40|17357.07|17357.07|17352.32|17352.32|17357.07|17357.07|17352.32|17352.32|0
1606379360000|2020-11-26 08:29:20|17349.49|17349.49|17346.67|17346.67|17349.49|17349.49|17346.67|17346.67|0
1606379370000|2020-11-26 08:29:30|17344.74|17344.74|17345.55|17345.55|17345.55|17345.55|17344.74|17344.74|0
1606379380000|2020-11-26 08:29:40|17348.38|17348.38|17348.16|17348.16|17349.04|17349.04|17348.16|17348.16|0
1606379390000|2020-11-26 08:29:50|17348.04|17348.04|17347.33|17347.33|17348.04|17348.04|17347.33|17347.33|0
1606379400000|2020-11-26 08:30:00|17348.14|17348.14|17356.92|17356.92|17356.92|17356.92|17348.14|17348.14|0
1606379410000|2020-11-26 08:30:10|17357.73|17357.73|17358.52|17358.52|17358.52|17358.52|17357.55|17357.55|0
1606379420000|2020-11-26 08:30:20|17359.05|17359.05|17358.31|17358.31|17359.05|17359.05|17358.31|17358.31|0
1606379430000|2020-11-26 08:30:30|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|0
1606379440000|2020-11-26 08:30:40|17355.97|17355.97|17358.8|17358.8|17358.8|17358.8|17355.97|17355.97|0
1606379450000|2020-11-26 08:30:50|17357.59|17357.59|17356.18|17356.18|17357.59|17357.59|17355.78|17355.78|0
1606379460000|2020-11-26 08:31:00|17354.76|17354.76|17343.95|17343.95|17356.33|17356.33|17343.95|17343.95|0
1606379470000|2020-11-26 08:31:10|17346.78|17346.78|17349.56|17349.56|17349.56|17349.56|17346.78|17346.78|0
1606379480000|2020-11-26 08:31:20|17350.47|17350.47|17355.07|17355.07|17355.07|17355.07|17350.47|17350.47|0
1606379500000|2020-11-26 08:31:40|17357.89|17357.89|17361.45|17361.45|17361.45|17361.45|17357.89|17357.89|0
1606379510000|2020-11-26 08:31:50|17362.23|17362.23|17365.05|17365.05|17365.05|17365.05|17362.23|17362.23|0
1606379520000|2020-11-26 08:32:00|17362.23|17362.23|17363.25|17363.25|17364.06|17364.06|17361.23|17361.23|0
1606379530000|2020-11-26 08:32:10|17362.76|17362.76|17362.35|17362.35|17362.76|17362.76|17362.35|17362.35|0
1606379540000|2020-11-26 08:32:20|17359.53|17359.53|17363.27|17363.27|17365.18|17365.18|17359.53|17359.53|0
1606379550000|2020-11-26 08:32:30|17366.09|17366.09|17359.94|17359.94|17366.09|17366.09|17359.94|17359.94|0
1606379560000|2020-11-26 08:32:40|17362.77|17362.77|17371.76|17371.76|17371.78|17371.78|17362.77|17362.77|0
1606379570000|2020-11-26 08:32:50|17371.25|17371.25|17370.48|17370.48|17371.25|17371.25|17370.48|17370.48|0
1606379580000|2020-11-26 08:33:00|17369.67|17369.67|17369.67|17369.67|17369.67|17369.67|17369.67|17369.67|0
1606379590000|2020-11-26 08:33:10|17369.9|17369.9|17369.5|17369.5|17369.9|17369.9|17369.5|17369.5|0
1606379600000|2020-11-26 08:33:20|17372.32|17372.32|17372.83|17372.83|17372.83|17372.83|17372.32|17372.32|0
1606379610000|2020-11-26 08:33:30|17373.64|17373.64|17376.47|17376.47|17376.47|17376.47|17373.64|17373.64|0
1606379620000|2020-11-26 08:33:40|17376.06|17376.06|17372.53|17372.53|17376.06|17376.06|17372.53|17372.53|0
1606379630000|2020-11-26 08:33:50|17366.88|17366.88|17367.28|17367.28|17367.28|17367.28|17366.88|17366.88|0
1606379640000|2020-11-26 08:34:00|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|0
1606379650000|2020-11-26 08:34:10|17366.7|17366.7|17365.89|17365.89|17366.7|17366.7|17365.89|17365.89|0
1606379660000|2020-11-26 08:34:20|17371.54|17371.54|17376.86|17376.86|17376.86|17376.86|17371.21|17371.21|0
1606379670000|2020-11-26 08:34:30|17378.07|17378.07|17375.65|17375.65|17378.07|17378.07|17374.06|17374.06|0
1606379680000|2020-11-26 08:34:40|17376.87|17376.87|17376.87|17376.87|17376.87|17376.87|17376.87|17376.87|0
1606379700000|2020-11-26 08:35:00|17374.04|17374.04|17386.05|17386.05|17386.6|17386.6|17374.04|17374.04|0
1606379710000|2020-11-26 08:35:10|17387.43|17387.43|17396.48|17396.48|17396.57|17396.57|17387.43|17387.43|0
1606379720000|2020-11-26 08:35:20|17397.41|17397.41|17400.23|17400.23|17400.23|17400.23|17397.41|17397.41|0
1606379730000|2020-11-26 08:35:30|17399.78|17399.78|17398.56|17398.56|17399.78|17399.78|17398.56|17398.56|0
1606379740000|2020-11-26 08:35:40|17398.16|17398.16|17392.76|17392.76|17398.16|17398.16|17392.76|17392.76|0
1606379750000|2020-11-26 08:35:50|17391.54|17391.54|17390.61|17390.61|17391.54|17391.54|17389.8|17389.8|0
1606379760000|2020-11-26 08:36:00|17393.44|17393.44|17393.44|17393.44|17393.84|17393.84|17393.44|17393.44|0
1606379780000|2020-11-26 08:36:20|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|0
1606379790000|2020-11-26 08:36:30|17393.03|17393.03|17393.56|17393.56|17393.56|17393.56|17392.51|17392.51|0
1606379810000|2020-11-26 08:36:50|17396.38|17396.38|17399.21|17399.21|17399.21|17399.21|17396.38|17396.38|0
1606379820000|2020-11-26 08:37:00|17398.75|17398.75|17398.54|17398.54|17400.16|17400.16|17396.88|17396.88|0
1606379830000|2020-11-26 08:37:10|17401.36|17401.36|17400.31|17400.31|17401.36|17401.36|17399.1|17399.1|0
1606379840000|2020-11-26 08:37:20|17400.71|17400.71|17406.36|17406.36|17406.36|17406.36|17400.31|17400.31|0
1606379850000|2020-11-26 08:37:30|17405.65|17405.65|17405.25|17405.25|17405.65|17405.65|17405.25|17405.25|0
1606379870000|2020-11-26 08:37:50|17406.06|17406.06|17403.23|17403.23|17406.06|17406.06|17400.41|17400.41|0
1606379880000|2020-11-26 08:38:00|17402.52|17402.52|17401.22|17401.22|17402.52|17402.52|17401.22|17401.22|0
1606379890000|2020-11-26 08:38:10|17399.8|17399.8|17394.34|17394.34|17399.8|17399.8|17392.67|17392.67|0
1606379900000|2020-11-26 08:38:20|17391.51|17391.51|17394.34|17394.34|17394.34|17394.34|17391.51|17391.51|0
1606379910000|2020-11-26 08:38:30|17399.99|17399.99|17402.81|17402.81|17402.81|17402.81|17399.99|17399.99|0
1606379920000|2020-11-26 08:38:40|17403.52|17403.52|17406.02|17406.02|17406.02|17406.02|17403.52|17403.52|0
1606379930000|2020-11-26 08:38:50|17403.19|17403.19|17403.19|17403.19|17403.19|17403.19|17403.19|17403.19|0
1606379940000|2020-11-26 08:39:00|17400.37|17400.37|17403.19|17403.19|17403.19|17403.19|17400.37|17400.37|0
1606379950000|2020-11-26 08:39:10|17400.37|17400.37|17399.58|17399.58|17408.84|17408.84|17399.58|17399.58|0
1606379970000|2020-11-26 08:39:30|17400.08|17400.08|17400.08|17400.08|17400.08|17400.08|17399.15|17399.15|0
1606379980000|2020-11-26 08:39:40|17399.03|17399.03|17388.61|17388.61|17399.03|17399.03|17388.61|17388.61|0
1606379990000|2020-11-26 08:39:50|17377.31|17377.31|17370.81|17370.81|17377.31|17377.31|17362.33|17362.33|0
1606380000000|2020-11-26 08:40:00|17376.46|17376.46|17380.83|17380.83|17384.93|17384.93|17376.46|17376.46|0
1606380010000|2020-11-26 08:40:10|17383.66|17383.66|17378.01|17378.01|17383.66|17383.66|17378.01|17378.01|0
1606380020000|2020-11-26 08:40:20|17377.5|17377.5|17378.26|17378.26|17378.26|17378.26|17377.5|17377.5|0
1606380030000|2020-11-26 08:40:30|17376.69|17376.69|17377.2|17377.2|17377.2|17377.2|17376.69|17376.69|0
1606380050000|2020-11-26 08:40:50|17380.03|17380.03|17380.81|17380.81|17380.81|17380.81|17380.03|17380.03|0
1606380060000|2020-11-26 08:41:00|17380.26|17380.26|17380.06|17380.06|17380.26|17380.26|17379.81|17379.81|0
1606380070000|2020-11-26 08:41:10|17382.89|17382.89|17388.51|17388.51|17388.51|17388.51|17382.15|17382.15|0
1606380080000|2020-11-26 08:41:20|17388.95|17388.95|17388.17|17388.17|17388.95|17388.95|17388.17|17388.17|0
1606380090000|2020-11-26 08:41:30|17388.06|17388.06|17376.76|17376.76|17388.06|17388.06|17376.76|17376.76|0
1606380100000|2020-11-26 08:41:40|17373.93|17373.93|17375.54|17375.54|17375.54|17375.54|17369.08|17369.08|0
1606380120000|2020-11-26 08:42:00|17372.37|17372.37|17371.92|17371.92|17373.28|17373.28|17368.69|17368.69|0
1606380130000|2020-11-26 08:42:10|17372.63|17372.63|17366.19|17366.19|17372.63|17372.63|17366.19|17366.19|0
1606380160000|2020-11-26 08:42:40|17365.04|17365.04|17366.34|17366.34|17366.34|17366.34|17365.04|17365.04|0
1606380180000|2020-11-26 08:43:00|17363.52|17363.52|17363.11|17363.11|17363.52|17363.52|17361.9|17361.9|0
1606380190000|2020-11-26 08:43:10|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|0
1606380200000|2020-11-26 08:43:20|17362.3|17362.3|17365.71|17365.71|17365.71|17365.71|17362.3|17362.3|0
1606380220000|2020-11-26 08:43:40|17360.06|17360.06|17341.79|17341.79|17360.06|17360.06|17338.96|17338.96|0
1606380240000|2020-11-26 08:44:00|17342.5|17342.5|17340.69|17340.69|17342.95|17342.95|17340.69|17340.69|0
1606380250000|2020-11-26 08:44:10|17343.51|17343.51|17343.51|17343.51|17343.51|17343.51|17343.51|17343.51|0
1606380260000|2020-11-26 08:44:20|17346.34|17346.34|17343.6|17343.6|17349.16|17349.16|17343.6|17343.6|0
1606380270000|2020-11-26 08:44:30|17343.14|17343.14|17341.57|17341.57|17343.14|17343.14|17341.57|17341.57|0
1606380280000|2020-11-26 08:44:40|17340.76|17340.76|17332.84|17332.84|17340.76|17340.76|17332.28|17332.28|0
1606380290000|2020-11-26 08:44:50|17335.66|17335.66|17341.72|17341.72|17341.72|17341.72|17335.66|17335.66|0
1606380300000|2020-11-26 08:45:00|17347.37|17347.37|17347.66|17347.66|17348.35|17348.35|17347.37|17347.37|0
1606380310000|2020-11-26 08:45:10|17342.01|17342.01|17340.19|17340.19|17342.01|17342.01|17340.19|17340.19|0
1606380320000|2020-11-26 08:45:20|17339.48|17339.48|17338.04|17338.04|17339.48|17339.48|17338.04|17338.04|0
1606380330000|2020-11-26 08:45:30|17337.23|17337.23|17339.25|17339.25|17339.25|17339.25|17337.23|17337.23|0
1606380340000|2020-11-26 08:45:40|17338.74|17338.74|17338.74|17338.74|17338.74|17338.74|17338.74|17338.74|0
1606380350000|2020-11-26 08:45:50|17338.29|17338.29|17338.29|17338.29|17338.29|17338.29|17338.29|17338.29|0
1606380360000|2020-11-26 08:46:00|17339|17339|17339.45|17339.45|17340.36|17340.36|17339|17339|0
1606380370000|2020-11-26 08:46:10|17340.24|17340.24|17343.89|17343.89|17343.89|17343.89|17340.24|17340.24|0
1606380380000|2020-11-26 08:46:20|17341.07|17341.07|17341.97|17341.97|17341.97|17341.97|17341.07|17341.07|0
1606380390000|2020-11-26 08:46:30|17342.23|17342.23|17342.23|17342.23|17342.5|17342.5|17342.23|17342.23|0
1606380400000|2020-11-26 08:46:40|17341.78|17341.78|17339.64|17339.64|17341.78|17341.78|17339.64|17339.64|0
1606380410000|2020-11-26 08:46:50|17340.04|17340.04|17331.7|17331.7|17340.04|17340.04|17331.29|17331.29|0
1606380420000|2020-11-26 08:47:00|17332.51|17332.51|17332.91|17332.91|17332.91|17332.91|17332.51|17332.51|0
1606380430000|2020-11-26 08:47:10|17330.09|17330.09|17330.09|17330.09|17330.09|17330.09|17330.09|17330.09|0
1606380440000|2020-11-26 08:47:20|17318.79|17318.79|17320.2|17320.2|17322.65|17322.65|17318.79|17318.79|0
1606380450000|2020-11-26 08:47:30|17337.15|17337.15|17342.8|17342.8|17342.8|17342.8|17337.15|17337.15|0
1606380460000|2020-11-26 08:47:40|17337.15|17337.15|17331.5|17331.5|17337.15|17337.15|17331.5|17331.5|0
1606380470000|2020-11-26 08:47:50|17337.15|17337.15|17337.15|17337.15|17337.15|17337.15|17337.15|17337.15|0
1606380480000|2020-11-26 08:48:00|17339.97|17339.97|17337.96|17337.96|17339.97|17339.97|17337.15|17337.15|0
1606380500000|2020-11-26 08:48:20|17338.36|17338.36|17337.01|17337.01|17338.36|17338.36|17336.1|17336.1|0
1606380510000|2020-11-26 08:48:30|17336.6|17336.6|17336.6|17336.6|17336.6|17336.6|17336.6|17336.6|0
1606380520000|2020-11-26 08:48:40|17342.25|17342.25|17345.89|17345.89|17345.89|17345.89|17342.25|17342.25|0
1606380530000|2020-11-26 08:48:50|17348.15|17348.15|17350.47|17350.47|17350.47|17350.47|17348.15|17348.15|0
1606380540000|2020-11-26 08:49:00|17350.71|17350.71|17348.97|17348.97|17350.71|17350.71|17348.97|17348.97|0
1606380550000|2020-11-26 08:49:10|17349.38|17349.38|17347.05|17347.05|17349.38|17349.38|17347.05|17347.05|0
1606380560000|2020-11-26 08:49:20|17344.22|17344.22|17343.96|17343.96|17344.22|17344.22|17343.96|17343.96|0
1606380580000|2020-11-26 08:49:40|17341.14|17341.14|17343.96|17343.96|17343.96|17343.96|17341.14|17341.14|0
1606380590000|2020-11-26 08:49:50|17343.51|17343.51|17343.96|17343.96|17343.96|17343.96|17343.51|17343.51|0
1606380600000|2020-11-26 08:50:00|17341.79|17341.79|17341.78|17341.78|17341.87|17341.87|17341.06|17341.06|0
1606380610000|2020-11-26 08:50:10|17338.96|17338.96|17338.96|17338.96|17338.96|17338.96|17338.96|17338.96|0
1606380630000|2020-11-26 08:50:30|17339.36|17339.36|17341.95|17341.95|17341.95|17341.95|17339.36|17339.36|0
1606380640000|2020-11-26 08:50:40|17347.6|17347.6|17349.38|17349.38|17349.63|17349.63|17347.6|17347.6|0
1606380650000|2020-11-26 08:50:50|17350.19|17350.19|17349.78|17349.78|17350.19|17350.19|17349.78|17349.78|0
1606380660000|2020-11-26 08:51:00|17349.38|17349.38|17349.74|17349.74|17350.16|17350.16|17347.34|17347.34|0
1606380670000|2020-11-26 08:51:10|17350.45|17350.45|17348.44|17348.44|17350.45|17350.45|17348.44|17348.44|0
1606380700000|2020-11-26 08:51:40|17348.93|17348.93|17350.22|17350.22|17350.22|17350.22|17348.35|17348.35|0
1606380730000|2020-11-26 08:52:10|17350.92|17350.92|17351.38|17351.38|17351.38|17351.38|17350.92|17350.92|0
1606380740000|2020-11-26 08:52:20|17345.73|17345.73|17345.73|17345.73|17345.73|17345.73|17345.5|17345.5|0
1606380760000|2020-11-26 08:52:40|17345.47|17345.47|17347.02|17347.02|17347.02|17347.02|17345.47|17345.47|0
1606380770000|2020-11-26 08:52:50|17347.28|17347.28|17347.28|17347.28|17347.28|17347.28|17347.28|17347.28|0
1606380780000|2020-11-26 08:53:00|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|0
1606380790000|2020-11-26 08:53:10|17345.73|17345.73|17345.73|17345.73|17345.73|17345.73|17345.73|17345.73|0
1606380800000|2020-11-26 08:53:20|17345.96|17345.96|17346.65|17346.65|17346.65|17346.65|17345.96|17345.96|0
1606380810000|2020-11-26 08:53:30|17346.4|17346.4|17366.17|17366.17|17369|17369|17346.4|17346.4|0
1606380820000|2020-11-26 08:53:40|17366.67|17366.67|17366.67|17366.67|17366.67|17366.67|17366.67|17366.67|0
1606380830000|2020-11-26 08:53:50|17366.97|17366.97|17367.68|17367.68|17367.68|17367.68|17366.97|17366.97|0
1606380850000|2020-11-26 08:54:10|17359.21|17359.21|17356.38|17356.38|17359.21|17359.21|17356.38|17356.38|0
1606380860000|2020-11-26 08:54:20|17353.56|17353.56|17361.77|17361.77|17362.03|17362.03|17353.56|17353.56|0
1606380870000|2020-11-26 08:54:30|17364.6|17364.6|17361.77|17361.77|17364.6|17364.6|17361.77|17361.77|0
1606380880000|2020-11-26 08:54:40|17367.42|17367.42|17370.65|17370.65|17375.9|17375.9|17367.42|17367.42|0
1606380900000|2020-11-26 08:55:00|17370.2|17370.2|17366.57|17366.57|17370.2|17370.2|17366.57|17366.57|0
1606380930000|2020-11-26 08:55:30|17369.4|17369.4|17369.4|17369.4|17369.4|17369.4|17369.4|17369.4|0
1606380940000|2020-11-26 08:55:40|17369.92|17369.92|17369.92|17369.92|17369.92|17369.92|17369.92|17369.92|0
1606380950000|2020-11-26 08:55:50|17368.56|17368.56|17368.56|17368.56|17368.56|17368.56|17368.56|17368.56|0
1606380960000|2020-11-26 08:56:00|17367.04|17367.04|17366.05|17366.05|17367.04|17367.04|17366.05|17366.05|0
1606380970000|2020-11-26 08:56:10|17364.75|17364.75|17364.75|17364.75|17364.75|17364.75|17364.75|17364.75|0
1606380980000|2020-11-26 08:56:20|17364.3|17364.3|17362.38|17362.38|17366.11|17366.11|17362.38|17362.38|0
1606381000000|2020-11-26 08:56:40|17361.85|17361.85|17362.15|17362.15|17362.15|17362.15|17361.36|17361.36|0
1606381020000|2020-11-26 08:57:00|17356.5|17356.5|17352.87|17352.87|17356.5|17356.5|17352.87|17352.87|0
1606381030000|2020-11-26 08:57:10|17353.33|17353.33|17353.33|17353.33|17353.33|17353.33|17353.33|17353.33|0
1606381040000|2020-11-26 08:57:20|17353.79|17353.79|17352.89|17352.89|17353.79|17353.79|17352.48|17352.48|0
1606381050000|2020-11-26 08:57:30|17353.29|17353.29|17354.2|17354.2|17354.65|17354.65|17353.29|17353.29|0
1606381070000|2020-11-26 08:57:50|17354.6|17354.6|17346.84|17346.84|17355.31|17355.31|17346.84|17346.84|0
1606381080000|2020-11-26 08:58:00|17347.1|17347.1|17353.3|17353.3|17353.3|17353.3|17347.1|17347.1|0
1606381090000|2020-11-26 08:58:10|17353.82|17353.82|17353.82|17353.82|17353.82|17353.82|17353.82|17353.82|0
1606381100000|2020-11-26 08:58:20|17354.06|17354.06|17354.06|17354.06|17354.06|17354.06|17351.23|17351.23|0
1606381110000|2020-11-26 08:58:30|17353.53|17353.53|17356.36|17356.36|17356.36|17356.36|17353.53|17353.53|0
1606381120000|2020-11-26 08:58:40|17356.58|17356.58|17356.58|17356.58|17356.58|17356.58|17356.58|17356.58|0
1606381140000|2020-11-26 08:59:00|17356.3|17356.3|17361.95|17361.95|17361.95|17361.95|17356.3|17356.3|0
1606381150000|2020-11-26 08:59:10|17364.08|17364.08|17365.51|17365.51|17365.51|17365.51|17364.08|17364.08|0
1606381160000|2020-11-26 08:59:20|17368.33|17368.33|17368.08|17368.08|17368.33|17368.33|17368.08|17368.08|0
1606381170000|2020-11-26 08:59:30|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|0
1606381180000|2020-11-26 08:59:40|17365.01|17365.01|17362.19|17362.19|17365.01|17365.01|17362.19|17362.19|0
1606381200000|2020-11-26 09:00:00|17363|17363|17363.31|17363.31|17363.72|17363.72|17362.15|17362.15|0
1606381210000|2020-11-26 09:00:10|17364.22|17364.22|17361.5|17361.5|17364.22|17364.22|17361.5|17361.5|0
1606381220000|2020-11-26 09:00:20|17361.22|17361.22|17356.62|17356.62|17361.49|17361.49|17356.62|17356.62|0
1606381230000|2020-11-26 09:00:30|17355.2|17355.2|17353.97|17353.97|17356.37|17356.37|17353.97|17353.97|0
1606381240000|2020-11-26 09:00:40|17353.51|17353.51|17349.12|17349.12|17353.51|17353.51|17349.12|17349.12|0
1606381250000|2020-11-26 09:00:50|17350.03|17350.03|17343.67|17343.67|17350.03|17350.03|17343.67|17343.67|0
1606381260000|2020-11-26 09:01:00|17342.96|17342.96|17346.49|17346.49|17346.49|17346.49|17342.96|17342.96|0
1606381270000|2020-11-26 09:01:10|17347.54|17347.54|17346.74|17346.74|17347.54|17347.54|17345.64|17345.64|0
1606381280000|2020-11-26 09:01:20|17347.2|17347.2|17349.11|17349.11|17349.11|17349.11|17346.29|17346.29|0
1606381290000|2020-11-26 09:01:30|17348.66|17348.66|17348.66|17348.66|17348.66|17348.66|17348.66|17348.66|0
1606381300000|2020-11-26 09:01:40|17345.84|17345.84|17348.66|17348.66|17348.66|17348.66|17345.84|17345.84|0
1606381310000|2020-11-26 09:01:50|17351.49|17351.49|17348.66|17348.66|17351.49|17351.49|17348.66|17348.66|0
1606381330000|2020-11-26 09:02:10|17351.49|17351.49|17350.18|17350.18|17351.49|17351.49|17348.66|17348.66|0
1606381340000|2020-11-26 09:02:20|17349.92|17349.92|17353.65|17353.65|17353.65|17353.65|17349.92|17349.92|0
1606381350000|2020-11-26 09:02:30|17350.83|17350.83|17351.35|17351.35|17351.35|17351.35|17350.83|17350.83|0
1606381380000|2020-11-26 09:03:00|17352.16|17352.16|17352.16|17352.16|17352.16|17352.16|17352.16|17352.16|0
1606381390000|2020-11-26 09:03:10|17352.61|17352.61|17352.61|17352.61|17352.61|17352.61|17352.61|17352.61|0
1606381400000|2020-11-26 09:03:20|17353.52|17353.52|17353.52|17353.52|17353.52|17353.52|17353.52|17353.52|0
1606381410000|2020-11-26 09:03:30|17353.92|17353.92|17353.92|17353.92|17353.92|17353.92|17353.92|17353.92|0
1606381430000|2020-11-26 09:03:50|17354.2|17354.2|17354.6|17354.6|17354.6|17354.6|17354.2|17354.2|0
1606381440000|2020-11-26 09:04:00|17355.31|17355.31|17356.39|17356.39|17356.39|17356.39|17355.31|17355.31|0
1606381450000|2020-11-26 09:04:10|17355.94|17355.94|17355.15|17355.15|17355.94|17355.94|17352.33|17352.33|0
1606381460000|2020-11-26 09:04:20|17354.34|17354.34|17352.4|17352.4|17355.23|17355.23|17352.4|17352.4|0
1606381470000|2020-11-26 09:04:30|17355.23|17355.23|17352.4|17352.4|17355.23|17355.23|17352.4|17352.4|0
1606381490000|2020-11-26 09:04:50|17355.23|17355.23|17354.68|17354.68|17355.23|17355.23|17354.68|17354.68|0
1606381500000|2020-11-26 09:05:00|17355.14|17355.14|17355.14|17355.14|17355.14|17355.14|17355.14|17355.14|0
1606381510000|2020-11-26 09:05:10|17356.5|17356.5|17356.5|17356.5|17356.5|17356.5|17353.67|17353.67|0
1606381520000|2020-11-26 09:05:20|17353.67|17353.67|17356.5|17356.5|17356.5|17356.5|17353.67|17353.67|0
1606381530000|2020-11-26 09:05:30|17355.14|17355.14|17355.37|17355.37|17355.82|17355.82|17349.27|17349.27|0
1606381560000|2020-11-26 09:06:00|17356.99|17356.99|17358.2|17358.2|17358.2|17358.2|17355.38|17355.38|0
1606381570000|2020-11-26 09:06:10|17358.76|17358.76|17363.35|17363.35|17363.35|17363.35|17354.92|17354.92|0
1606381580000|2020-11-26 09:06:20|17363.09|17363.09|17363.89|17363.89|17363.89|17363.89|17363.09|17363.09|0
1606381590000|2020-11-26 09:06:30|17365.31|17365.31|17365.31|17365.31|17365.31|17365.31|17365.31|17365.31|0
1606381600000|2020-11-26 09:06:40|17365.82|17365.82|17365.8|17365.8|17366.35|17366.35|17365.8|17365.8|0
1606381610000|2020-11-26 09:06:50|17364.68|17364.68|17363.97|17363.97|17364.68|17364.68|17363.97|17363.97|0
1606381630000|2020-11-26 09:07:10|17366.8|17366.8|17366.89|17366.89|17369.62|17369.62|17366.8|17366.8|0
1606381640000|2020-11-26 09:07:20|17364.06|17364.06|17369.89|17369.89|17369.89|17369.89|17364.06|17364.06|0
1606381650000|2020-11-26 09:07:30|17369.18|17369.18|17363.53|17363.53|17369.18|17369.18|17363.53|17363.53|0
1606381660000|2020-11-26 09:07:40|17360.7|17360.7|17360.45|17360.45|17360.7|17360.7|17360.45|17360.45|0
1606381670000|2020-11-26 09:07:50|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|0
1606381690000|2020-11-26 09:08:10|17360.33|17360.33|17360.33|17360.33|17360.59|17360.59|17360.33|17360.33|0
1606381700000|2020-11-26 09:08:20|17360.78|17360.78|17360.78|17360.78|17360.78|17360.78|17360.78|17360.78|0
1606381750000|2020-11-26 09:09:10|17363.61|17363.61|17360.78|17360.78|17363.61|17363.61|17360.78|17360.78|0
1606381770000|2020-11-26 09:09:30|17357.96|17357.96|17362.23|17362.23|17362.23|17362.23|17356.58|17356.58|0
1606381780000|2020-11-26 09:09:40|17361.07|17361.07|17362.55|17362.55|17362.55|17362.55|17361.07|17361.07|0
1606381800000|2020-11-26 09:10:00|17368.2|17368.2|17373.85|17373.85|17379.5|17379.5|17368.2|17368.2|0
1606381820000|2020-11-26 09:10:20|17372.03|17372.03|17372.03|17372.03|17372.03|17372.03|17372.03|17372.03|0
1606381830000|2020-11-26 09:10:30|17372.94|17372.94|17373.2|17373.2|17373.2|17373.2|17372.94|17372.94|0
1606381850000|2020-11-26 09:10:50|17367.55|17367.55|17367.55|17367.55|17367.55|17367.55|17367.55|17367.55|0
1606381860000|2020-11-26 09:11:00|17364.73|17364.73|17364.73|17364.73|17364.73|17364.73|17364.73|17364.73|0
1606381870000|2020-11-26 09:11:10|17365.83|17365.83|17366.05|17366.05|17368.87|17368.87|17365.83|17365.83|0
1606381880000|2020-11-26 09:11:20|17367.35|17367.35|17368.71|17368.71|17368.71|17368.71|17367.35|17367.35|0
1606381890000|2020-11-26 09:11:30|17368.26|17368.26|17368.26|17368.26|17368.26|17368.26|17368.26|17368.26|0
1606381900000|2020-11-26 09:11:40|17368.67|17368.67|17370.46|17370.46|17370.46|17370.46|17368.67|17368.67|0
1606381910000|2020-11-26 09:11:50|17373.28|17373.28|17374.09|17374.09|17374.09|17374.09|17373.28|17373.28|0
1606381920000|2020-11-26 09:12:00|17373.64|17373.64|17373.18|17373.18|17373.64|17373.64|17372.73|17372.73|0
1606381930000|2020-11-26 09:12:10|17373.64|17373.64|17371.37|17371.37|17373.64|17373.64|17371.37|17371.37|0
1606381940000|2020-11-26 09:12:20|17370.15|17370.15|17370.33|17370.33|17370.56|17370.56|17370.15|17370.15|0
1606381960000|2020-11-26 09:12:40|17371.14|17371.14|17373.96|17373.96|17373.96|17373.96|17371.14|17371.14|0
1606381970000|2020-11-26 09:12:50|17376.79|17376.79|17376.79|17376.79|17376.79|17376.79|17376.79|17376.79|0
1606381990000|2020-11-26 09:13:10|17376.38|17376.38|17376.38|17376.38|17376.38|17376.38|17376.38|17376.38|0
1606382040000|2020-11-26 09:14:00|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|0
1606382070000|2020-11-26 09:14:30|17381.58|17381.58|17381.58|17381.58|17381.58|17381.58|17381.58|17381.58|0
1606382100000|2020-11-26 09:15:00|17380.81|17380.81|17381.32|17381.32|17381.32|17381.32|17380.81|17380.81|0
1606382110000|2020-11-26 09:15:10|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|0
1606382130000|2020-11-26 09:15:30|17381.32|17381.32|17384.15|17384.15|17384.15|17384.15|17381.32|17381.32|0
1606382140000|2020-11-26 09:15:40|17382.73|17382.73|17385.26|17385.26|17388.38|17388.38|17382.44|17382.44|0
1606382150000|2020-11-26 09:15:50|17388.09|17388.09|17385.26|17385.26|17388.09|17388.09|17385.26|17385.26|0
1606382160000|2020-11-26 09:16:00|17384.71|17384.71|17384.71|17384.71|17384.71|17384.71|17384.71|17384.71|0
1606382180000|2020-11-26 09:16:20|17384.45|17384.45|17381.62|17381.62|17384.45|17384.45|17381.62|17381.62|0
1606382190000|2020-11-26 09:16:30|17378.8|17378.8|17373.15|17373.15|17378.8|17378.8|17373.15|17373.15|0
1606382210000|2020-11-26 09:16:50|17375.97|17375.97|17379.15|17379.15|17379.15|17379.15|17375.97|17375.97|0
1606382220000|2020-11-26 09:17:00|17379.98|17379.98|17383.43|17383.43|17383.9|17383.9|17379.98|17379.98|0
1606382230000|2020-11-26 09:17:10|17383.32|17383.32|17382.74|17382.74|17383.32|17383.32|17382.74|17382.74|0
1606382240000|2020-11-26 09:17:20|17379.91|17379.91|17380.46|17380.46|17380.46|17380.46|17379.91|17379.91|0
1606382260000|2020-11-26 09:17:40|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|0
1606382270000|2020-11-26 09:17:50|17380.22|17380.22|17383.04|17383.04|17383.04|17383.04|17380.22|17380.22|0
1606382280000|2020-11-26 09:18:00|17382.79|17382.79|17382.79|17382.79|17382.79|17382.79|17382.79|17382.79|0
1606382290000|2020-11-26 09:18:10|17383.04|17383.04|17380.43|17380.43|17383.26|17383.26|17380.43|17380.43|0
1606382300000|2020-11-26 09:18:20|17377.61|17377.61|17378.07|17378.07|17378.07|17378.07|17377.61|17377.61|0
1606382340000|2020-11-26 09:19:00|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|0
1606382360000|2020-11-26 09:19:20|17383.72|17383.72|17388.79|17388.79|17390.42|17390.42|17383.72|17383.72|0
1606382370000|2020-11-26 09:19:30|17389.07|17389.07|17390.96|17390.96|17390.96|17390.96|17389.07|17389.07|0
1606382380000|2020-11-26 09:19:40|17391.41|17391.41|17391.25|17391.25|17391.41|17391.41|17390.44|17390.44|0
1606382390000|2020-11-26 09:19:50|17392.06|17392.06|17392.06|17392.06|17392.06|17392.06|17392.06|17392.06|0
1606382400000|2020-11-26 09:20:00|17392.77|17392.77|17394.34|17394.34|17394.34|17394.34|17392.77|17392.77|0
1606382410000|2020-11-26 09:20:10|17391.51|17391.51|17394.34|17394.34|17394.34|17394.34|17391.51|17391.51|0
1606382430000|2020-11-26 09:20:30|17394.79|17394.79|17389.15|17389.15|17397.24|17397.24|17386.68|17386.68|0
1606382440000|2020-11-26 09:20:40|17383.5|17383.5|17382.96|17382.96|17383.5|17383.5|17382.96|17382.96|0
1606382450000|2020-11-26 09:20:50|17383.07|17383.07|17380.09|17380.09|17383.07|17383.07|17380.09|17380.09|0
1606382460000|2020-11-26 09:21:00|17381.39|17381.39|17386.29|17386.29|17386.29|17386.29|17381.39|17381.39|0
1606382470000|2020-11-26 09:21:10|17386.7|17386.7|17384.13|17384.13|17386.95|17386.95|17384.13|17384.13|0
1606382480000|2020-11-26 09:21:20|17385.04|17385.04|17390.69|17390.69|17390.69|17390.69|17385.04|17385.04|0
1606382490000|2020-11-26 09:21:30|17393.51|17393.51|17396.34|17396.34|17396.34|17396.34|17393.51|17393.51|0
1606382500000|2020-11-26 09:21:40|17394.07|17394.07|17391.24|17391.24|17394.07|17394.07|17391.24|17391.24|0
1606382510000|2020-11-26 09:21:50|17388.42|17388.42|17388.42|17388.42|17388.42|17388.42|17388.42|17388.42|0
1606382520000|2020-11-26 09:22:00|17389.23|17389.23|17389.23|17389.23|17389.23|17389.23|17389.23|17389.23|0
1606382530000|2020-11-26 09:22:10|17386.4|17386.4|17386.4|17386.4|17386.4|17386.4|17386.4|17386.4|0
1606382540000|2020-11-26 09:22:20|17386.9|17386.9|17387.68|17387.68|17389.2|17389.2|17386.64|17386.64|0
1606382550000|2020-11-26 09:22:30|17388.39|17388.39|17389.55|17389.55|17389.55|17389.55|17388.39|17388.39|0
1606382560000|2020-11-26 09:22:40|17390.47|17390.47|17390.07|17390.07|17390.47|17390.47|17390.07|17390.07|0
1606382590000|2020-11-26 09:23:10|17390.33|17390.33|17390.69|17390.69|17391.14|17391.14|17390.33|17390.33|0
1606382600000|2020-11-26 09:23:20|17391.45|17391.45|17394.07|17394.07|17394.07|17394.07|17391.45|17391.45|0
1606382610000|2020-11-26 09:23:30|17395.43|17395.43|17392.07|17392.07|17397.2|17397.2|17391.55|17391.55|0
1606382620000|2020-11-26 09:23:40|17392.33|17392.33|17393.4|17393.4|17393.4|17393.4|17392.33|17392.33|0
1606382630000|2020-11-26 09:23:50|17392.94|17392.94|17389.67|17389.67|17392.94|17392.94|17389.67|17389.67|0
1606382640000|2020-11-26 09:24:00|17389.21|17389.21|17397.23|17397.23|17397.58|17397.58|17389.21|17389.21|0
1606382650000|2020-11-26 09:24:10|17397.63|17397.63|17397.16|17397.16|17399.98|17399.98|17397.16|17397.16|0
1606382660000|2020-11-26 09:24:20|17398.06|17398.06|17401.79|17401.79|17401.79|17401.79|17398.06|17398.06|0
1606382670000|2020-11-26 09:24:30|17404.62|17404.62|17402.64|17402.64|17404.62|17404.62|17402.64|17402.64|0
1606382680000|2020-11-26 09:24:40|17403.55|17403.55|17405.3|17405.3|17405.3|17405.3|17402.07|17402.07|0
1606382690000|2020-11-26 09:24:50|17404.39|17404.39|17404.12|17404.12|17404.39|17404.39|17404.12|17404.12|0
1606382700000|2020-11-26 09:25:00|17404.37|17404.37|17398.72|17398.72|17404.37|17404.37|17398.72|17398.72|0
1606382710000|2020-11-26 09:25:10|17398.01|17398.01|17396.59|17396.59|17398.01|17398.01|17396.59|17396.59|0
1606382720000|2020-11-26 09:25:20|17393.77|17393.77|17385.03|17385.03|17393.77|17393.77|17376.55|17376.55|0
1606382730000|2020-11-26 09:25:30|17385.43|17385.43|17382.74|17382.74|17385.43|17385.43|17382.34|17382.34|0
1606382740000|2020-11-26 09:25:40|17383.55|17383.55|17382.13|17382.13|17383.55|17383.55|17382.13|17382.13|0
1606382750000|2020-11-26 09:25:50|17381.88|17381.88|17375.73|17375.73|17381.88|17381.88|17375.73|17375.73|0
1606382760000|2020-11-26 09:26:00|17375.46|17375.46|17375.06|17375.06|17375.46|17375.46|17375.06|17375.06|0
1606382790000|2020-11-26 09:26:30|17374.35|17374.35|17371.37|17371.37|17374.35|17374.35|17371.37|17371.37|0
1606382800000|2020-11-26 09:26:40|17368.54|17368.54|17362.89|17362.89|17368.54|17368.54|17362.89|17362.89|0
1606382810000|2020-11-26 09:26:50|17363.42|17363.42|17360.59|17360.59|17363.42|17363.42|17360.59|17360.59|0
1606382820000|2020-11-26 09:27:00|17359.85|17359.85|17359.85|17359.85|17359.85|17359.85|17359.85|17359.85|0
1606382830000|2020-11-26 09:27:10|17360.82|17360.82|17361.27|17361.27|17361.27|17361.27|17359.91|17359.91|0
1606382840000|2020-11-26 09:27:20|17361.04|17361.04|17361.75|17361.75|17361.75|17361.75|17361.04|17361.04|0
1606382850000|2020-11-26 09:27:30|17362.46|17362.46|17355.48|17355.48|17362.99|17362.99|17354.51|17354.51|0
1606382860000|2020-11-26 09:27:40|17354.77|17354.77|17352.76|17352.76|17354.77|17354.77|17352.05|17352.05|0
1606382870000|2020-11-26 09:27:50|17350.59|17350.59|17350.59|17350.59|17350.59|17350.59|17350.59|17350.59|0
1606382880000|2020-11-26 09:28:00|17350.85|17350.85|17349.94|17349.94|17350.85|17350.85|17349.94|17349.94|0
1606382890000|2020-11-26 09:28:10|17349.68|17349.68|17348.47|17348.47|17349.68|17349.68|17348.47|17348.47|0
1606382900000|2020-11-26 09:28:20|17342.82|17342.82|17342.82|17342.82|17342.82|17342.82|17342.82|17342.82|0
1606382910000|2020-11-26 09:28:30|17344.03|17344.03|17344.44|17344.44|17344.44|17344.44|17344.03|17344.03|0
1606382920000|2020-11-26 09:28:40|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|0
1606382930000|2020-11-26 09:28:50|17341.16|17341.16|17344.34|17344.34|17344.34|17344.34|17341.16|17341.16|0
1606382940000|2020-11-26 09:29:00|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|0
1606382960000|2020-11-26 09:29:20|17355.64|17355.64|17355.64|17355.64|17355.64|17355.64|17355.64|17355.64|0
1606382970000|2020-11-26 09:29:30|17355.94|17355.94|17355.23|17355.23|17355.94|17355.94|17355.23|17355.23|0
1606382980000|2020-11-26 09:29:40|17355.49|17355.49|17355.49|17355.49|17355.49|17355.49|17355.49|17355.49|0
1606382990000|2020-11-26 09:29:50|17358.32|17358.32|17358.84|17358.84|17358.84|17358.84|17358.32|17358.32|0
1606383000000|2020-11-26 09:30:00|17358.44|17358.44|17358.84|17358.84|17358.84|17358.84|17358.44|17358.44|0
1606383010000|2020-11-26 09:30:10|17367.31|17367.31|17361.67|17361.67|17367.31|17367.31|17361.67|17361.67|0
1606383020000|2020-11-26 09:30:20|17361.14|17361.14|17360.88|17360.88|17361.14|17361.14|17360.88|17360.88|0
1606383030000|2020-11-26 09:30:30|17355.23|17355.23|17355.74|17355.74|17355.74|17355.74|17355.23|17355.23|0
1606383040000|2020-11-26 09:30:40|17355.03|17355.03|17353.61|17353.61|17355.03|17355.03|17353.61|17353.61|0
1606383060000|2020-11-26 09:31:00|17352.7|17352.7|17352.7|17352.7|17352.7|17352.7|17352.7|17352.7|0
1606383070000|2020-11-26 09:31:10|17352.44|17352.44|17351.94|17351.94|17352.44|17352.44|17351.54|17351.54|0
1606383080000|2020-11-26 09:31:20|17351.03|17351.03|17349.81|17349.81|17351.03|17351.03|17349.81|17349.81|0
1606383090000|2020-11-26 09:31:30|17352.64|17352.64|17355.87|17355.87|17355.87|17355.87|17352.64|17352.64|0
1606383100000|2020-11-26 09:31:40|17356.13|17356.13|17351.92|17351.92|17356.13|17356.13|17351.92|17351.92|0
1606383120000|2020-11-26 09:32:00|17349.09|17349.09|17349.09|17349.09|17349.09|17349.09|17349.09|17349.09|0
1606383130000|2020-11-26 09:32:10|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|0
1606383140000|2020-11-26 09:32:20|17351.01|17351.01|17351.01|17351.01|17351.01|17351.01|17351.01|17351.01|0
1606383150000|2020-11-26 09:32:30|17350.3|17350.3|17350.3|17350.3|17350.75|17350.75|17350.3|17350.3|0
1606383170000|2020-11-26 09:32:50|17350.71|17350.71|17350.25|17350.25|17350.71|17350.71|17350.25|17350.25|0
1606383190000|2020-11-26 09:33:10|17349.85|17349.85|17346.06|17346.06|17349.85|17349.85|17346.06|17346.06|0
1606383200000|2020-11-26 09:33:20|17346.51|17346.51|17346.51|17346.51|17346.51|17346.51|17346.51|17346.51|0
1606383210000|2020-11-26 09:33:30|17345.41|17345.41|17344.63|17344.63|17345.67|17345.67|17344.63|17344.63|0
1606383220000|2020-11-26 09:33:40|17344.39|17344.39|17344.39|17344.39|17344.39|17344.39|17343.94|17343.94|0
1606383230000|2020-11-26 09:33:50|17343.98|17343.98|17343.17|17343.17|17343.98|17343.98|17343.17|17343.17|0
1606383240000|2020-11-26 09:34:00|17343.63|17343.63|17340.8|17340.8|17343.63|17343.63|17340.8|17340.8|0
1606383250000|2020-11-26 09:34:10|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|0
1606383260000|2020-11-26 09:34:20|17337.96|17337.96|17337.55|17337.55|17337.96|17337.96|17337.55|17337.55|0
1606383270000|2020-11-26 09:34:30|17336.84|17336.84|17337.55|17337.55|17337.55|17337.55|17336.84|17336.84|0
1606383280000|2020-11-26 09:34:40|17335.99|17335.99|17336.44|17336.44|17336.44|17336.44|17335.99|17335.99|0
1606383290000|2020-11-26 09:34:50|17335.99|17335.99|17341.64|17341.64|17341.64|17341.64|17335.99|17335.99|0
1606383300000|2020-11-26 09:35:00|17341.9|17341.9|17342.91|17342.91|17342.91|17342.91|17341.9|17341.9|0
1606383310000|2020-11-26 09:35:10|17342.22|17342.22|17335.63|17335.63|17342.22|17342.22|17335.63|17335.63|0
1606383320000|2020-11-26 09:35:20|17332.81|17332.81|17330.45|17330.45|17333.27|17333.27|17330.45|17330.45|0
1606383340000|2020-11-26 09:35:40|17331.87|17331.87|17331.87|17331.87|17331.87|17331.87|17331.87|17331.87|0
1606383360000|2020-11-26 09:36:00|17331.13|17331.13|17327.33|17327.33|17331.13|17331.13|17327.33|17327.33|0
1606383370000|2020-11-26 09:36:10|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|0
1606383380000|2020-11-26 09:36:20|17332.98|17332.98|17324.5|17324.5|17332.98|17332.98|17324.5|17324.5|0
1606383400000|2020-11-26 09:36:40|17323.81|17323.81|17323.58|17323.58|17323.81|17323.81|17323.58|17323.58|0
1606383410000|2020-11-26 09:36:50|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|0
1606383420000|2020-11-26 09:37:00|17318.64|17318.64|17318.47|17318.47|17320.68|17320.68|17317.86|17317.86|0
1606383430000|2020-11-26 09:37:10|17317.95|17317.95|17320.77|17320.77|17320.77|17320.77|17317.95|17317.95|0
1606383440000|2020-11-26 09:37:20|17320.54|17320.54|17323.37|17323.37|17323.37|17323.37|17320.54|17320.54|0
1606383450000|2020-11-26 09:37:30|17323.89|17323.89|17322.22|17322.22|17323.89|17323.89|17321.01|17321.01|0
1606383460000|2020-11-26 09:37:40|17316.57|17316.57|17319.8|17319.8|17319.8|17319.8|17316.57|17316.57|0
1606383470000|2020-11-26 09:37:50|17318.89|17318.89|17318.89|17318.89|17318.89|17318.89|17318.89|17318.89|0
1606383480000|2020-11-26 09:38:00|17319.35|17319.35|17319.35|17319.35|17319.35|17319.35|17319.35|17319.35|0
1606383490000|2020-11-26 09:38:10|17318.94|17318.94|17319.35|17319.35|17319.35|17319.35|17318.94|17318.94|0
1606383500000|2020-11-26 09:38:20|17319.59|17319.59|17314.85|17314.85|17319.59|17319.59|17313.94|17313.94|0
1606383510000|2020-11-26 09:38:30|17315.08|17315.08|17315.08|17315.08|17315.08|17315.08|17315.08|17315.08|0
1606383520000|2020-11-26 09:38:40|17317.91|17317.91|17317.91|17317.91|17317.91|17317.91|17317.91|17317.91|0
1606383530000|2020-11-26 09:38:50|17319.42|17319.42|17325.2|17325.2|17325.2|17325.2|17319.14|17319.14|0
1606383540000|2020-11-26 09:39:00|17325.69|17325.69|17325.44|17325.44|17328.51|17328.51|17325.44|17325.44|0
1606383550000|2020-11-26 09:39:10|17328.27|17328.27|17336.74|17336.74|17339.57|17339.57|17327.53|17327.53|0
1606383560000|2020-11-26 09:39:20|17336.29|17336.29|17339.62|17339.62|17339.62|17339.62|17336.29|17336.29|0
1606383570000|2020-11-26 09:39:30|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|0
1606383580000|2020-11-26 09:39:40|17341.73|17341.73|17341.73|17341.73|17341.73|17341.73|17341.73|17341.73|0
1606383600000|2020-11-26 09:40:00|17338.91|17338.91|17336.57|17336.57|17338.91|17338.91|17336.08|17336.08|0
1606383610000|2020-11-26 09:40:10|17335.86|17335.86|17335.41|17335.41|17335.86|17335.86|17335.41|17335.41|0
1606383620000|2020-11-26 09:40:20|17334.6|17334.6|17333.89|17333.89|17334.6|17334.6|17333.89|17333.89|0
1606383630000|2020-11-26 09:40:30|17332.96|17332.96|17332.56|17332.56|17332.96|17332.96|17332.56|17332.56|0
1606383640000|2020-11-26 09:40:40|17332.15|17332.15|17332.56|17332.56|17332.56|17332.56|17332.15|17332.15|0
1606383660000|2020-11-26 09:41:00|17333.02|17333.02|17333.94|17333.94|17333.94|17333.94|17333.02|17333.02|0
1606383670000|2020-11-26 09:41:10|17328.29|17328.29|17328.7|17328.7|17328.7|17328.7|17328.06|17328.06|0
1606383690000|2020-11-26 09:41:30|17329.91|17329.91|17329.46|17329.46|17329.91|17329.91|17329.46|17329.46|0
1606383700000|2020-11-26 09:41:40|17328.68|17328.68|17328.68|17328.68|17328.68|17328.68|17328.68|17328.68|0
1606383710000|2020-11-26 09:41:50|17325.85|17325.85|17331.5|17331.5|17331.5|17331.5|17325.85|17325.85|0
1606383730000|2020-11-26 09:42:10|17331.1|17331.1|17326.49|17326.49|17331.1|17331.1|17326.08|17326.08|0
1606383740000|2020-11-26 09:42:20|17327.41|17327.41|17328.67|17328.67|17328.67|17328.67|17327.41|17327.41|0
1606383750000|2020-11-26 09:42:30|17328.22|17328.22|17328.22|17328.22|17328.22|17328.22|17328.22|17328.22|0
1606383760000|2020-11-26 09:42:40|17325.4|17325.4|17324.9|17324.9|17328.22|17328.22|17324.9|17324.9|0
1606383770000|2020-11-26 09:42:50|17324.45|17324.45|17324.45|17324.45|17324.45|17324.45|17324.45|17324.45|0
1606383780000|2020-11-26 09:43:00|17325.19|17325.19|17324.94|17324.94|17325.19|17325.19|17324.94|17324.94|0
1606383790000|2020-11-26 09:43:10|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|0
1606383810000|2020-11-26 09:43:30|17322.1|17322.1|17322.81|17322.81|17322.81|17322.81|17322.1|17322.1|0
1606383820000|2020-11-26 09:43:40|17321.43|17321.43|17321.43|17321.43|17321.43|17321.43|17321.43|17321.43|0
1606383840000|2020-11-26 09:44:00|17320.98|17320.98|17319.45|17319.45|17320.98|17320.98|17319.45|17319.45|0
1606383890000|2020-11-26 09:44:50|17319|17319|17316.71|17316.71|17319|17319|17316.71|17316.71|0
1606383900000|2020-11-26 09:45:00|17316.2|17316.2|17311.79|17311.79|17316.2|17316.2|17311.79|17311.79|0
1606383910000|2020-11-26 09:45:10|17314.61|17314.61|17315.14|17315.14|17315.14|17315.14|17314.61|17314.61|0
1606383920000|2020-11-26 09:45:20|17315.39|17315.39|17318.22|17318.22|17318.22|17318.22|17315.39|17315.39|0
1606383930000|2020-11-26 09:45:30|17318.48|17318.48|17320.3|17320.3|17320.3|17320.3|17318.48|17318.48|0
1606383940000|2020-11-26 09:45:40|17320.76|17320.76|17320.12|17320.12|17322.54|17322.54|17319.72|17319.72|0
1606383950000|2020-11-26 09:45:50|17320.45|17320.45|17320|17320|17320.45|17320.45|17320|17320|0
1606383970000|2020-11-26 09:46:10|17320.22|17320.22|17320.22|17320.22|17320.22|17320.22|17317.4|17317.4|0
1606383980000|2020-11-26 09:46:20|17322.66|17322.66|17325.49|17325.49|17325.49|17325.49|17322.66|17322.66|0
1606383990000|2020-11-26 09:46:30|17325.04|17325.04|17324.51|17324.51|17325.04|17325.04|17324.51|17324.51|0
1606384000000|2020-11-26 09:46:40|17324.11|17324.11|17324.11|17324.11|17324.11|17324.11|17324.11|17324.11|0
1606384010000|2020-11-26 09:46:50|17323.83|17323.83|17323.38|17323.38|17323.83|17323.83|17323.38|17323.38|0
1606384040000|2020-11-26 09:47:20|17322.92|17322.92|17322.68|17322.68|17322.92|17322.92|17322.68|17322.68|0
1606384060000|2020-11-26 09:47:40|17325.51|17325.51|17325.51|17325.51|17325.51|17325.51|17325.51|17325.51|0
1606384080000|2020-11-26 09:48:00|17322.68|17322.68|17325.51|17325.51|17325.51|17325.51|17322.68|17322.68|0
1606384090000|2020-11-26 09:48:10|17325.1|17325.1|17324.29|17324.29|17325.1|17325.1|17324.29|17324.29|0
1606384100000|2020-11-26 09:48:20|17321.47|17321.47|17321.47|17321.47|17321.47|17321.47|17321.47|17321.47|0
1606384110000|2020-11-26 09:48:30|17319.26|17319.26|17316.48|17316.48|17319.26|17319.26|17316.48|17316.48|0
1606384120000|2020-11-26 09:48:40|17316.15|17316.15|17316.15|17316.15|17316.15|17316.15|17316.15|17316.15|0
1606384140000|2020-11-26 09:49:00|17315.92|17315.92|17315.92|17315.92|17315.92|17315.92|17315.92|17315.92|0
1606384150000|2020-11-26 09:49:10|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|0
1606384160000|2020-11-26 09:49:20|17315.09|17315.09|17317.94|17317.94|17318.73|17318.73|17315.09|17315.09|0
1606384180000|2020-11-26 09:49:40|17316.13|17316.13|17316.15|17316.15|17316.15|17316.15|17313.33|17313.33|0
1606384190000|2020-11-26 09:49:50|17316.96|17316.96|17314.14|17314.14|17316.96|17316.96|17313.73|17313.73|0
1606384200000|2020-11-26 09:50:00|17314.54|17314.54|17311.4|17311.4|17317.05|17317.05|17311.4|17311.4|0
1606384220000|2020-11-26 09:50:20|17310.04|17310.04|17310.56|17310.56|17310.56|17310.56|17310.04|17310.04|0
1606384250000|2020-11-26 09:50:50|17310.33|17310.33|17309.58|17309.58|17310.33|17310.33|17309.58|17309.58|0
1606384260000|2020-11-26 09:51:00|17309.84|17309.84|17312.44|17312.44|17312.44|17312.44|17309.62|17309.62|0
1606384280000|2020-11-26 09:51:20|17309.97|17309.97|17305.36|17305.36|17309.97|17309.97|17305.36|17305.36|0
1606384290000|2020-11-26 09:51:30|17308.18|17308.18|17308.18|17308.18|17308.18|17308.18|17308.18|17308.18|0
1606384310000|2020-11-26 09:51:50|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|0
1606384320000|2020-11-26 09:52:00|17305.06|17305.06|17304.8|17304.8|17305.06|17305.06|17304.8|17304.8|0
1606384330000|2020-11-26 09:52:10|17303.82|17303.82|17303.82|17303.82|17303.82|17303.82|17303.82|17303.82|0
1606384340000|2020-11-26 09:52:20|17304.56|17304.56|17304.09|17304.09|17304.56|17304.56|17304.09|17304.09|0
1606384350000|2020-11-26 09:52:30|17306.92|17306.92|17306.92|17306.92|17306.92|17306.92|17306.92|17306.92|0
1606384360000|2020-11-26 09:52:40|17306.51|17306.51|17306.51|17306.51|17306.51|17306.51|17306.51|17306.51|0
1606384390000|2020-11-26 09:53:10|17305.69|17305.69|17305.69|17305.69|17305.69|17305.69|17305.69|17305.69|0
1606384400000|2020-11-26 09:53:20|17305.18|17305.18|17305.18|17305.18|17305.18|17305.18|17305.18|17305.18|0
1606384410000|2020-11-26 09:53:30|17304.77|17304.77|17304.96|17304.96|17305.48|17305.48|17304.77|17304.77|0
1606384430000|2020-11-26 09:53:50|17306.17|17306.17|17308.62|17308.62|17308.62|17308.62|17305.46|17305.46|0
1606384440000|2020-11-26 09:54:00|17311.44|17311.44|17312.68|17312.68|17312.68|17312.68|17311.44|17311.44|0
1606384470000|2020-11-26 09:54:30|17312.79|17312.79|17315.85|17315.85|17315.85|17315.85|17312.79|17312.79|0
1606384480000|2020-11-26 09:54:40|17315.14|17315.14|17314.24|17314.24|17315.14|17315.14|17314.24|17314.24|0
1606384490000|2020-11-26 09:54:50|17315.05|17315.05|17308.59|17308.59|17315.05|17315.05|17308.59|17308.59|0
1606384500000|2020-11-26 09:55:00|17305.76|17305.76|17304.85|17304.85|17305.76|17305.76|17302.03|17302.03|0
1606384530000|2020-11-26 09:55:30|17305.96|17305.96|17306.24|17306.24|17306.24|17306.24|17305.96|17305.96|0
1606384540000|2020-11-26 09:55:40|17305.78|17305.78|17304.36|17304.36|17305.78|17305.78|17304.36|17304.36|0
1606384550000|2020-11-26 09:55:50|17303.55|17303.55|17303.25|17303.25|17303.55|17303.55|17302.84|17302.84|0
1606384560000|2020-11-26 09:56:00|17302.84|17302.84|17301.56|17301.56|17303.3|17303.3|17301.56|17301.56|0
1606384570000|2020-11-26 09:56:10|17302.02|17302.02|17298.68|17298.68|17302.02|17302.02|17298.68|17298.68|0
1606384580000|2020-11-26 09:56:20|17298.23|17298.23|17298.23|17298.23|17298.23|17298.23|17298.23|17298.23|0
1606384600000|2020-11-26 09:56:40|17292.58|17292.58|17295.4|17295.4|17295.4|17295.4|17292.58|17292.58|0
1606384630000|2020-11-26 09:57:10|17296.57|17296.57|17296.57|17296.57|17296.57|17296.57|17296.57|17296.57|0
1606384640000|2020-11-26 09:57:20|17299.39|17299.39|17299.61|17299.61|17301.47|17301.47|17298.64|17298.64|0
1606384650000|2020-11-26 09:57:30|17299.16|17299.16|17299.16|17299.16|17299.16|17299.16|17299.16|17299.16|0
1606384670000|2020-11-26 09:57:50|17298.93|17298.93|17300.85|17300.85|17300.85|17300.85|17298.93|17298.93|0
1606384680000|2020-11-26 09:58:00|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|0
1606384690000|2020-11-26 09:58:10|17298.42|17298.42|17298.02|17298.02|17298.42|17298.42|17298.02|17298.02|0
1606384700000|2020-11-26 09:58:20|17297.61|17297.61|17296.05|17296.05|17297.61|17297.61|17296.05|17296.05|0
1606384710000|2020-11-26 09:58:30|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|0
1606384720000|2020-11-26 09:58:40|17294.81|17294.81|17294.55|17294.55|17295.21|17295.21|17294.4|17294.4|0
1606384740000|2020-11-26 09:59:00|17291.72|17291.72|17288.68|17288.68|17291.72|17291.72|17288.68|17288.68|0
1606384750000|2020-11-26 09:59:10|17289.39|17289.39|17289.39|17289.39|17289.39|17289.39|17289.39|17289.39|0
1606384780000|2020-11-26 09:59:40|17290.1|17290.1|17290.1|17290.1|17290.1|17290.1|17290.1|17290.1|0
1606384800000|2020-11-26 10:00:00|17293.83|17293.83|17298.42|17298.42|17298.42|17298.42|17293.83|17293.83|0
1606384810000|2020-11-26 10:00:10|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|0
1606384820000|2020-11-26 10:00:20|17299.14|17299.14|17309.14|17309.14|17309.14|17309.14|17298.73|17298.73|0
1606384830000|2020-11-26 10:00:30|17314.53|17314.53|17317.75|17317.75|17317.75|17317.75|17314.53|17314.53|0
1606384840000|2020-11-26 10:00:40|17318.2|17318.2|17318.2|17318.2|17318.61|17318.61|17318.2|17318.2|0
1606384850000|2020-11-26 10:00:50|17319.62|17319.62|17320.98|17320.98|17320.98|17320.98|17319.62|17319.62|0
1606384880000|2020-11-26 10:01:20|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|0
1606384890000|2020-11-26 10:01:30|17322.17|17322.17|17322.23|17322.23|17322.23|17322.23|17321.16|17321.16|0
1606384900000|2020-11-26 10:01:40|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|0
1606384910000|2020-11-26 10:01:50|17322.98|17322.98|17319.27|17319.27|17322.98|17322.98|17319.27|17319.27|0
1606384920000|2020-11-26 10:02:00|17319|17319|17319|17319|17319|17319|17319|17319|0
1606384930000|2020-11-26 10:02:10|17318.73|17318.73|17317.92|17317.92|17318.73|17318.73|17317.92|17317.92|0
1606384950000|2020-11-26 10:02:30|17318.19|17318.19|17318.23|17318.23|17318.46|17318.46|17318.19|17318.19|0
1606384960000|2020-11-26 10:02:40|17317.98|17317.98|17318.23|17318.23|17318.23|17318.23|17317.98|17317.98|0
1606384980000|2020-11-26 10:03:00|17318.75|17318.75|17318.49|17318.49|17318.75|17318.75|17318.49|17318.49|0
1606385000000|2020-11-26 10:03:20|17318.72|17318.72|17310.25|17310.25|17318.72|17318.72|17310.25|17310.25|0
1606385010000|2020-11-26 10:03:30|17310.8|17310.8|17310.8|17310.8|17310.8|17310.8|17310.8|17310.8|0
1606385030000|2020-11-26 10:03:50|17313.63|17313.63|17313.47|17313.47|17313.63|17313.63|17313.47|17313.47|0
1606385040000|2020-11-26 10:04:00|17313.22|17313.22|17312.69|17312.69|17313.22|17313.22|17312.69|17312.69|0
1606385070000|2020-11-26 10:04:30|17312.24|17312.24|17312.24|17312.24|17312.24|17312.24|17312.24|17312.24|0
1606385090000|2020-11-26 10:04:50|17311.98|17311.98|17311.98|17311.98|17311.98|17311.98|17311.98|17311.98|0
1606385100000|2020-11-26 10:05:00|17314.8|17314.8|17313.99|17313.99|17314.8|17314.8|17313.99|17313.99|0
1606385110000|2020-11-26 10:05:10|17312.57|17312.57|17307.32|17307.32|17312.57|17312.57|17306.92|17306.92|0
1606385120000|2020-11-26 10:05:20|17308.18|17308.18|17307.78|17307.78|17308.18|17308.18|17307.78|17307.78|0
1606385140000|2020-11-26 10:05:40|17308.59|17308.59|17308.82|17308.82|17308.82|17308.82|17308.35|17308.35|0
1606385150000|2020-11-26 10:05:50|17309.86|17309.86|17310.05|17310.05|17310.05|17310.05|17309.6|17309.6|0
1606385160000|2020-11-26 10:06:00|17312.88|17312.88|17312.61|17312.61|17313.69|17313.69|17312.61|17312.61|0
1606385170000|2020-11-26 10:06:10|17318.26|17318.26|17317.81|17317.81|17318.26|17318.26|17317.36|17317.36|0
1606385180000|2020-11-26 10:06:20|17320.64|17320.64|17322.91|17322.91|17322.91|17322.91|17320.08|17320.08|0
1606385190000|2020-11-26 10:06:30|17322|17322|17324.83|17324.83|17324.83|17324.83|17322|17322|0
1606385210000|2020-11-26 10:06:50|17327.65|17327.65|17327.65|17327.65|17327.65|17327.65|17327.65|17327.65|0
1606385240000|2020-11-26 10:07:20|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|0
1606385250000|2020-11-26 10:07:30|17324.12|17324.12|17324.12|17324.12|17324.12|17324.12|17324.12|17324.12|0
1606385260000|2020-11-26 10:07:40|17324.57|17324.57|17327.85|17327.85|17327.85|17327.85|17324.57|17324.57|0
1606385270000|2020-11-26 10:07:50|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|0
1606385300000|2020-11-26 10:08:20|17323|17323|17323|17323|17323|17323|17323|17323|0
1606385310000|2020-11-26 10:08:30|17322.29|17322.29|17323.24|17323.24|17323.24|17323.24|17320.41|17320.41|0
1606385320000|2020-11-26 10:08:40|17323.01|17323.01|17324.76|17324.76|17326.06|17326.06|17323.01|17323.01|0
1606385330000|2020-11-26 10:08:50|17325.28|17325.28|17325.51|17325.51|17325.51|17325.51|17322.45|17322.45|0
1606385340000|2020-11-26 10:09:00|17326.42|17326.42|17320.77|17320.77|17326.42|17326.42|17320.77|17320.77|0
1606385350000|2020-11-26 10:09:10|17321.03|17321.03|17314.59|17314.59|17321.03|17321.03|17314.59|17314.59|0
1606385390000|2020-11-26 10:09:50|17314.32|17314.32|17314.08|17314.08|17314.32|17314.32|17314.08|17314.08|0
1606385400000|2020-11-26 10:10:00|17311.26|17311.26|17311.49|17311.49|17312.04|17312.04|17311.26|17311.26|0
1606385410000|2020-11-26 10:10:10|17311.26|17311.26|17310.45|17310.45|17311.26|17311.26|17310.45|17310.45|0
1606385420000|2020-11-26 10:10:20|17313.27|17313.27|17313.27|17313.27|17313.27|17313.27|17313.27|17313.27|0
1606385430000|2020-11-26 10:10:30|17313.05|17313.05|17318.7|17318.7|17318.7|17318.7|17313.05|17313.05|0
1606385440000|2020-11-26 10:10:40|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|0
1606385450000|2020-11-26 10:10:50|17313.01|17313.01|17312.2|17312.2|17313.01|17313.01|17309.37|17309.37|0
1606385460000|2020-11-26 10:11:00|17312.6|17312.6|17313.06|17313.06|17313.06|17313.06|17312.6|17312.6|0
1606385480000|2020-11-26 10:11:20|17312.07|17312.07|17308.46|17308.46|17312.07|17312.07|17306.42|17306.42|0
1606385510000|2020-11-26 10:11:50|17308.35|17308.35|17307.2|17307.2|17308.35|17308.35|17307.2|17307.2|0
1606385520000|2020-11-26 10:12:00|17308.01|17308.01|17308.24|17308.24|17309.05|17309.05|17308.01|17308.01|0
1606385540000|2020-11-26 10:12:20|17307.53|17307.53|17305.88|17305.88|17307.53|17307.53|17305.4|17305.4|0
1606385570000|2020-11-26 10:12:50|17308.7|17308.7|17308.7|17308.7|17308.7|17308.7|17308.7|17308.7|0
1606385590000|2020-11-26 10:13:10|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|0
1606385600000|2020-11-26 10:13:20|17308.33|17308.33|17305.74|17305.74|17308.33|17308.33|17305.51|17305.51|0
1606385610000|2020-11-26 10:13:30|17305.48|17305.48|17306.9|17306.9|17306.9|17306.9|17304.08|17304.08|0
1606385620000|2020-11-26 10:13:40|17306.07|17306.07|17306.53|17306.53|17306.98|17306.98|17306.07|17306.07|0
1606385630000|2020-11-26 10:13:50|17306.98|17306.98|17307.43|17307.43|17307.43|17307.43|17306.98|17306.98|0
1606385640000|2020-11-26 10:14:00|17304.61|17304.61|17304.98|17304.98|17305.44|17305.44|17304.61|17304.61|0
1606385660000|2020-11-26 10:14:20|17304.52|17304.52|17299.1|17299.1|17304.75|17304.75|17299.1|17299.1|0
1606385670000|2020-11-26 10:14:30|17298.39|17298.39|17298.39|17298.39|17298.39|17298.39|17298.39|17298.39|0
1606385680000|2020-11-26 10:14:40|17297.84|17297.84|17298.55|17298.55|17298.55|17298.55|17297.84|17297.84|0
1606385690000|2020-11-26 10:14:50|17300.33|17300.33|17301.69|17301.69|17301.69|17301.69|17300.33|17300.33|0
1606385700000|2020-11-26 10:15:00|17304.52|17304.52|17306.19|17306.19|17306.19|17306.19|17304.52|17304.52|0
1606385710000|2020-11-26 10:15:10|17306.71|17306.71|17306.71|17306.71|17306.71|17306.71|17306.71|17306.71|0
1606385720000|2020-11-26 10:15:20|17306.95|17306.95|17306.03|17306.03|17307.19|17307.19|17306.03|17306.03|0
1606385730000|2020-11-26 10:15:30|17306.81|17306.81|17304.27|17304.27|17306.81|17306.81|17303.99|17303.99|0
1606385740000|2020-11-26 10:15:40|17298.62|17298.62|17298.62|17298.62|17298.62|17298.62|17298.62|17298.62|0
1606385750000|2020-11-26 10:15:50|17298.88|17298.88|17298.88|17298.88|17298.88|17298.88|17298.88|17298.88|0
1606385760000|2020-11-26 10:16:00|17298.62|17298.62|17298.88|17298.88|17298.88|17298.88|17298.62|17298.62|0
1606385770000|2020-11-26 10:16:10|17296.05|17296.05|17296.05|17296.05|17296.05|17296.05|17296.05|17296.05|0
1606385780000|2020-11-26 10:16:20|17294.63|17294.63|17294.63|17294.63|17294.63|17294.63|17294.63|17294.63|0
1606385800000|2020-11-26 10:16:40|17293.61|17293.61|17287.61|17287.61|17293.61|17293.61|17287.61|17287.61|0
1606385810000|2020-11-26 10:16:50|17288.32|17288.32|17288.32|17288.32|17288.32|17288.32|17288.32|17288.32|0
1606385820000|2020-11-26 10:17:00|17285.49|17285.49|17287.86|17287.86|17288.32|17288.32|17285.49|17285.49|0
1606385830000|2020-11-26 10:17:10|17287.61|17287.61|17287.61|17287.61|17287.61|17287.61|17287.61|17287.61|0
1606385840000|2020-11-26 10:17:20|17286.19|17286.19|17286.19|17286.19|17286.19|17286.19|17286.19|17286.19|0
1606385850000|2020-11-26 10:17:30|17283.36|17283.36|17284.78|17284.78|17284.78|17284.78|17283.36|17283.36|0
1606385870000|2020-11-26 10:17:50|17284.52|17284.52|17285.93|17285.93|17285.93|17285.93|17284.52|17284.52|0
1606385880000|2020-11-26 10:18:00|17286.19|17286.19|17286.94|17286.94|17286.94|17286.94|17286.19|17286.19|0
1606385890000|2020-11-26 10:18:10|17287.43|17287.43|17287.17|17287.17|17287.43|17287.43|17287.17|17287.17|0
1606385900000|2020-11-26 10:18:20|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|0
1606385920000|2020-11-26 10:18:40|17287.1|17287.1|17287.96|17287.96|17287.96|17287.96|17287.1|17287.1|0
1606385930000|2020-11-26 10:18:50|17287.15|17287.15|17286.43|17286.43|17287.15|17287.15|17285.2|17285.2|0
1606385940000|2020-11-26 10:19:00|17286.03|17286.03|17287.3|17287.3|17287.3|17287.3|17286.03|17286.03|0
1606385950000|2020-11-26 10:19:10|17287.55|17287.55|17287.55|17287.55|17287.55|17287.55|17287.55|17287.55|0
1606385960000|2020-11-26 10:19:20|17288.29|17288.29|17288.8|17288.8|17288.8|17288.8|17288.29|17288.29|0
1606385970000|2020-11-26 10:19:30|17289.2|17289.2|17288.07|17288.07|17289.2|17289.2|17288.07|17288.07|0
1606385990000|2020-11-26 10:19:50|17288.32|17288.32|17287.66|17287.66|17288.32|17288.32|17287.66|17287.66|0
1606386000000|2020-11-26 10:20:00|17290.48|17290.48|17290.48|17290.48|17290.48|17290.48|17290.48|17290.48|0
1606386010000|2020-11-26 10:20:10|17290.7|17290.7|17292.63|17292.63|17292.63|17292.63|17290.7|17290.7|0
1606386030000|2020-11-26 10:20:30|17293.44|17293.44|17293.44|17293.44|17293.44|17293.44|17293.44|17293.44|0
1606386040000|2020-11-26 10:20:40|17293.21|17293.21|17290.69|17290.69|17293.21|17293.21|17289.88|17289.88|0
1606386050000|2020-11-26 10:20:50|17293.51|17293.51|17293.51|17293.51|17293.51|17293.51|17293.51|17293.51|0
1606386060000|2020-11-26 10:21:00|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|0
1606386080000|2020-11-26 10:21:20|17294.41|17294.41|17294.82|17294.82|17294.82|17294.82|17294.41|17294.41|0
1606386090000|2020-11-26 10:21:30|17295.53|17295.53|17296.95|17296.95|17296.95|17296.95|17295.53|17295.53|0
1606386100000|2020-11-26 10:21:40|17299.27|17299.27|17298.82|17298.82|17299.27|17299.27|17298.82|17298.82|0
1606386120000|2020-11-26 10:22:00|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|0
1606386140000|2020-11-26 10:22:20|17301.9|17301.9|17300.22|17300.22|17301.9|17301.9|17299.99|17299.99|0
1606386150000|2020-11-26 10:22:30|17300.47|17300.47|17299.5|17299.5|17300.47|17300.47|17299.5|17299.5|0
1606386160000|2020-11-26 10:22:40|17305.15|17305.15|17305.15|17305.15|17305.15|17305.15|17305.15|17305.15|0
1606386170000|2020-11-26 10:22:50|17302.33|17302.33|17301.83|17301.83|17302.33|17302.33|17301.83|17301.83|0
1606386180000|2020-11-26 10:23:00|17301.72|17301.72|17299.61|17299.61|17301.72|17301.72|17298.9|17298.9|0
1606386190000|2020-11-26 10:23:10|17299.06|17299.06|17295.21|17295.21|17299.06|17299.06|17295.21|17295.21|0
1606386200000|2020-11-26 10:23:20|17294.81|17294.81|17292.42|17292.42|17294.81|17294.81|17292.42|17292.42|0
1606386210000|2020-11-26 10:23:30|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|0
1606386220000|2020-11-26 10:23:40|17291.7|17291.7|17291.29|17291.29|17291.7|17291.7|17291.29|17291.29|0
1606386230000|2020-11-26 10:23:50|17285.64|17285.64|17282.82|17282.82|17285.64|17285.64|17282.82|17282.82|0
1606386250000|2020-11-26 10:24:10|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|0
1606386270000|2020-11-26 10:24:30|17283.91|17283.91|17283.91|17283.91|17283.91|17283.91|17283.91|17283.91|0
1606386280000|2020-11-26 10:24:40|17284.81|17284.81|17284.32|17284.32|17284.81|17284.81|17284.32|17284.32|0
1606386290000|2020-11-26 10:24:50|17281.5|17281.5|17281.5|17281.5|17281.5|17281.5|17281.5|17281.5|0
1606386300000|2020-11-26 10:25:00|17278.67|17278.67|17275.85|17275.85|17278.67|17278.67|17275.85|17275.85|0
1606386310000|2020-11-26 10:25:10|17276.34|17276.34|17279.62|17279.62|17279.62|17279.62|17276.34|17276.34|0
1606386320000|2020-11-26 10:25:20|17279.21|17279.21|17279.21|17279.21|17279.21|17279.21|17279.21|17279.21|0
1606386330000|2020-11-26 10:25:30|17280.32|17280.32|17281.11|17281.11|17281.11|17281.11|17279.93|17279.93|0
1606386340000|2020-11-26 10:25:40|17280.71|17280.71|17280.71|17280.71|17281.42|17281.42|17280|17280|0
1606386350000|2020-11-26 10:25:50|17279.88|17279.88|17278.46|17278.46|17279.88|17279.88|17278.46|17278.46|0
1606386360000|2020-11-26 10:26:00|17278|17278|17277.19|17277.19|17278|17278|17277.19|17277.19|0
1606386370000|2020-11-26 10:26:10|17277.59|17277.59|17276.52|17276.52|17277.59|17277.59|17276.52|17276.52|0
1606386390000|2020-11-26 10:26:30|17274.6|17274.6|17276.95|17276.95|17276.95|17276.95|17273.89|17273.89|0
1606386400000|2020-11-26 10:26:40|17276.54|17276.54|17276.54|17276.54|17276.54|17276.54|17276.54|17276.54|0
1606386410000|2020-11-26 10:26:50|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17275.38|17275.38|0
1606386420000|2020-11-26 10:27:00|17275.98|17275.98|17275.98|17275.98|17275.98|17275.98|17275.98|17275.98|0
1606386430000|2020-11-26 10:27:10|17275.27|17275.27|17275.27|17275.27|17275.27|17275.27|17275.27|17275.27|0
1606386440000|2020-11-26 10:27:20|17276.69|17276.69|17277.4|17277.4|17277.4|17277.4|17276.69|17276.69|0
1606386450000|2020-11-26 10:27:30|17278.11|17278.11|17278.11|17278.11|17278.11|17278.11|17278.11|17278.11|0
1606386460000|2020-11-26 10:27:40|17275.29|17275.29|17275.29|17275.29|17275.29|17275.29|17275.29|17275.29|0
1606386470000|2020-11-26 10:27:50|17275.84|17275.84|17275.84|17275.84|17275.84|17275.84|17275.84|17275.84|0
1606386480000|2020-11-26 10:28:00|17278.66|17278.66|17284.31|17284.31|17284.31|17284.31|17278.66|17278.66|0
1606386490000|2020-11-26 10:28:10|17283.91|17283.91|17283.28|17283.28|17283.91|17283.91|17282.84|17282.84|0
1606386500000|2020-11-26 10:28:20|17283.99|17283.99|17283.99|17283.99|17283.99|17283.99|17283.99|17283.99|0
1606386550000|2020-11-26 10:29:10|17283.28|17283.28|17284.9|17284.9|17284.9|17284.9|17283.28|17283.28|0
1606386560000|2020-11-26 10:29:20|17283.48|17283.48|17289.84|17289.84|17292.67|17292.67|17283.48|17283.48|0
1606386570000|2020-11-26 10:29:30|17288.63|17288.63|17286.02|17286.02|17288.63|17288.63|17286.02|17286.02|0
1606386580000|2020-11-26 10:29:40|17285.78|17285.78|17285.08|17285.08|17286.02|17286.02|17285.08|17285.08|0
1606386590000|2020-11-26 10:29:50|17284.04|17284.04|17284.04|17284.04|17284.04|17284.04|17284.04|17284.04|0
1606386600000|2020-11-26 10:30:00|17283.82|17283.82|17282.91|17282.91|17283.82|17283.82|17282.91|17282.91|0
1606386620000|2020-11-26 10:30:20|17280.09|17280.09|17280.54|17280.54|17280.54|17280.54|17280.09|17280.09|0
1606386630000|2020-11-26 10:30:30|17280.43|17280.43|17277.6|17277.6|17280.43|17280.43|17277.6|17277.6|0
1606386650000|2020-11-26 10:30:50|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|0
1606386680000|2020-11-26 10:31:20|17277.6|17277.6|17277.3|17277.3|17277.6|17277.6|17277.05|17277.05|0
1606386710000|2020-11-26 10:31:50|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|0
1606386730000|2020-11-26 10:32:10|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|0
1606386740000|2020-11-26 10:32:20|17279.47|17279.47|17277.22|17277.22|17279.72|17279.72|17276.97|17276.97|0
1606386750000|2020-11-26 10:32:30|17277.63|17277.63|17277.4|17277.4|17277.63|17277.63|17277.14|17277.14|0
1606386760000|2020-11-26 10:32:40|17276.87|17276.87|17276.87|17276.87|17276.87|17276.87|17276.87|17276.87|0
1606386780000|2020-11-26 10:33:00|17275.97|17275.97|17273.58|17273.58|17276.42|17276.42|17273.58|17273.58|0
1606386800000|2020-11-26 10:33:20|17276.4|17276.4|17276.4|17276.4|17276.4|17276.4|17276.4|17276.4|0
1606386820000|2020-11-26 10:33:40|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|0
1606386840000|2020-11-26 10:34:00|17272.46|17272.46|17270.17|17270.17|17272.46|17272.46|17270.17|17270.17|0
1606386860000|2020-11-26 10:34:20|17269.77|17269.77|17269.77|17269.77|17269.77|17269.77|17269.77|17269.77|0
1606386870000|2020-11-26 10:34:30|17270.48|17270.48|17276.13|17276.13|17276.13|17276.13|17270.48|17270.48|0
1606386880000|2020-11-26 10:34:40|17276.58|17276.58|17276.58|17276.58|17276.58|17276.58|17276.58|17276.58|0
1606386890000|2020-11-26 10:34:50|17276.47|17276.47|17275.85|17275.85|17276.47|17276.47|17275.85|17275.85|0
1606386900000|2020-11-26 10:35:00|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|0
1606386910000|2020-11-26 10:35:10|17277.03|17277.03|17276.58|17276.58|17277.03|17277.03|17276.58|17276.58|0
1606386940000|2020-11-26 10:35:40|17275.87|17275.87|17275.41|17275.41|17275.87|17275.87|17275.41|17275.41|0
1606386950000|2020-11-26 10:35:50|17274.96|17274.96|17274.96|17274.96|17274.96|17274.96|17274.96|17274.96|0
1606386960000|2020-11-26 10:36:00|17274.68|17274.68|17274.68|17274.68|17274.68|17274.68|17274.68|17274.68|0
1606386970000|2020-11-26 10:36:10|17271.85|17271.85|17271.58|17271.58|17271.85|17271.85|17271.58|17271.58|0
1606386980000|2020-11-26 10:36:20|17270.53|17270.53|17270.53|17270.53|17270.53|17270.53|17270.53|17270.53|0
1606386990000|2020-11-26 10:36:30|17267.84|17267.84|17269.48|17269.48|17269.48|17269.48|17267.84|17267.84|0
1606387000000|2020-11-26 10:36:40|17269.03|17269.03|17269.03|17269.03|17269.03|17269.03|17269.03|17269.03|0
1606387040000|2020-11-26 10:37:20|17271.85|17271.85|17271.62|17271.62|17271.85|17271.85|17271.62|17271.62|0
1606387050000|2020-11-26 10:37:30|17271.39|17271.39|17279.4|17279.4|17279.4|17279.4|17271.39|17271.39|0
1606387060000|2020-11-26 10:37:40|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|0
1606387110000|2020-11-26 10:38:30|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|0
1606387120000|2020-11-26 10:38:40|17280.29|17280.29|17279.78|17279.78|17280.29|17280.29|17279.78|17279.78|0
1606387130000|2020-11-26 10:38:50|17279.04|17279.04|17282.61|17282.61|17282.61|17282.61|17279.04|17279.04|0
1606387150000|2020-11-26 10:39:10|17282.05|17282.05|17282.68|17282.68|17282.68|17282.68|17281.94|17281.94|0
1606387160000|2020-11-26 10:39:20|17282.46|17282.46|17282.46|17282.46|17282.46|17282.46|17282.46|17282.46|0
1606387200000|2020-11-26 10:40:00|17279.63|17279.63|17279.08|17279.08|17279.63|17279.63|17279.08|17279.08|0
1606387210000|2020-11-26 10:40:10|17276.26|17276.26|17275.79|17275.79|17276.26|17276.26|17275.79|17275.79|0
1606387220000|2020-11-26 10:40:20|17276.19|17276.19|17276.51|17276.51|17277|17277|17276.19|17276.19|0
1606387240000|2020-11-26 10:40:40|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|0
1606387260000|2020-11-26 10:41:00|17276.51|17276.51|17276.51|17276.51|17276.51|17276.51|17276.51|17276.51|0
1606387280000|2020-11-26 10:41:20|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|0
1606387300000|2020-11-26 10:41:40|17279.11|17279.11|17279.11|17279.11|17279.11|17279.11|17279.11|17279.11|0
1606387320000|2020-11-26 10:42:00|17279.6|17279.6|17279.6|17279.6|17279.6|17279.6|17279.6|17279.6|0
1606387330000|2020-11-26 10:42:10|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|17279.34|0
1606387340000|2020-11-26 10:42:20|17279.8|17279.8|17285.62|17285.62|17285.62|17285.62|17279.8|17279.8|0
1606387350000|2020-11-26 10:42:30|17288.45|17288.45|17288.45|17288.45|17288.45|17288.45|17288.45|17288.45|0
1606387360000|2020-11-26 10:42:40|17289.26|17289.26|17288.49|17288.49|17289.26|17289.26|17288.49|17288.49|0
1606387370000|2020-11-26 10:42:50|17288.23|17288.23|17286.55|17286.55|17288.23|17288.23|17286.55|17286.55|0
1606387380000|2020-11-26 10:43:00|17285.74|17285.74|17285.74|17285.74|17285.74|17285.74|17285.74|17285.74|0
1606387390000|2020-11-26 10:43:10|17285.24|17285.24|17284.94|17284.94|17285.52|17285.52|17284.69|17284.69|0
1606387400000|2020-11-26 10:43:20|17284.23|17284.23|17283.56|17283.56|17284.23|17284.23|17283.56|17283.56|0
1606387420000|2020-11-26 10:43:40|17282.66|17282.66|17285.48|17285.48|17285.48|17285.48|17282.66|17282.66|0
1606387430000|2020-11-26 10:43:50|17288.31|17288.31|17288.31|17288.31|17288.31|17288.31|17288.31|17288.31|0
1606387440000|2020-11-26 10:44:00|17288.06|17288.06|17282.39|17282.39|17288.06|17288.06|17282.37|17282.37|0
1606387450000|2020-11-26 10:44:10|17282.64|17282.64|17282.64|17282.64|17282.64|17282.64|17282.64|17282.64|0
1606387470000|2020-11-26 10:44:30|17282.4|17282.4|17284.55|17284.55|17284.55|17284.55|17282.4|17282.4|0
1606387480000|2020-11-26 10:44:40|17283.84|17283.84|17284.36|17284.36|17284.36|17284.36|17283.13|17283.13|0
1606387500000|2020-11-26 10:45:00|17283.96|17283.96|17283.7|17283.7|17283.96|17283.96|17283.7|17283.7|0
1606387510000|2020-11-26 10:45:10|17284.17|17284.17|17286.29|17286.29|17286.51|17286.51|17283.68|17283.68|0
1606387520000|2020-11-26 10:45:20|17286.56|17286.56|17287.7|17287.7|17287.7|17287.7|17286.45|17286.45|0
1606387540000|2020-11-26 10:45:40|17288.41|17288.41|17288.41|17288.41|17288.41|17288.41|17288.41|17288.41|0
1606387550000|2020-11-26 10:45:50|17287.6|17287.6|17287.19|17287.19|17287.6|17287.6|17287.19|17287.19|0
1606387570000|2020-11-26 10:46:10|17288.1|17288.1|17290.6|17290.6|17290.6|17290.6|17288.1|17288.1|0
1606387580000|2020-11-26 10:46:20|17290.87|17290.87|17290.87|17290.87|17290.87|17290.87|17290.87|17290.87|0
1606387590000|2020-11-26 10:46:30|17291.39|17291.39|17294.21|17294.21|17294.21|17294.21|17291.39|17291.39|0
1606387600000|2020-11-26 10:46:40|17294.47|17294.47|17294.47|17294.47|17294.47|17294.47|17294.47|17294.47|0
1606387610000|2020-11-26 10:46:50|17294.74|17294.74|17296.14|17296.14|17297.56|17297.56|17294.74|17294.74|0
1606387630000|2020-11-26 10:47:10|17293.31|17293.31|17294.74|17294.74|17294.74|17294.74|17293.31|17293.31|0
1606387640000|2020-11-26 10:47:20|17293.31|17293.31|17292.76|17292.76|17293.31|17293.31|17292.76|17292.76|0
1606387650000|2020-11-26 10:47:30|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|0
1606387680000|2020-11-26 10:48:00|17291.75|17291.75|17291.75|17291.75|17291.75|17291.75|17291.75|17291.75|0
1606387690000|2020-11-26 10:48:10|17293.17|17293.17|17293.17|17293.17|17293.17|17293.17|17293.17|17293.17|0
1606387700000|2020-11-26 10:48:20|17291.75|17291.75|17291.04|17291.04|17291.75|17291.75|17291.04|17291.04|0
1606387710000|2020-11-26 10:48:30|17290.48|17290.48|17289.91|17289.91|17290.48|17290.48|17289.91|17289.91|0
1606387720000|2020-11-26 10:48:40|17289.66|17289.66|17288.92|17288.92|17289.66|17289.66|17288.92|17288.92|0
1606387730000|2020-11-26 10:48:50|17286.09|17286.09|17286.09|17286.09|17286.09|17286.09|17286.09|17286.09|0
1606387740000|2020-11-26 10:49:00|17285.82|17285.82|17286.38|17286.38|17286.53|17286.53|17285.82|17285.82|0
1606387750000|2020-11-26 10:49:10|17287.74|17287.74|17288.65|17288.65|17288.65|17288.65|17287.74|17287.74|0
1606387760000|2020-11-26 10:49:20|17288.91|17288.91|17290.59|17290.59|17290.59|17290.59|17288.91|17288.91|0
1606387770000|2020-11-26 10:49:30|17291.5|17291.5|17294.32|17294.32|17294.32|17294.32|17291.5|17291.5|0
1606387790000|2020-11-26 10:49:50|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|0
1606387800000|2020-11-26 10:50:00|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|0
1606387830000|2020-11-26 10:50:30|17292.02|17292.02|17291.57|17291.57|17292.73|17292.73|17291.57|17291.57|0
1606387840000|2020-11-26 10:50:40|17291.83|17291.83|17291.12|17291.12|17291.83|17291.83|17291.12|17291.12|0
1606387860000|2020-11-26 10:51:00|17288.29|17288.29|17288.29|17288.29|17288.29|17288.29|17288.29|17288.29|0
1606387870000|2020-11-26 10:51:10|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|0
1606387900000|2020-11-26 10:51:40|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|0
1606387910000|2020-11-26 10:51:50|17288.89|17288.89|17288.89|17288.89|17288.89|17288.89|17288.89|17288.89|0
1606387920000|2020-11-26 10:52:00|17291.72|17291.72|17300.19|17300.19|17300.19|17300.19|17291.72|17291.72|0
1606387930000|2020-11-26 10:52:10|17303.02|17303.02|17306.4|17306.4|17306.4|17306.4|17303.02|17303.02|0
1606387940000|2020-11-26 10:52:20|17307.76|17307.76|17313.65|17313.65|17313.65|17313.65|17307.76|17307.76|0
1606387950000|2020-11-26 10:52:30|17314.17|17314.17|17314.62|17314.62|17314.62|17314.62|17314.17|17314.17|0
1606387960000|2020-11-26 10:52:40|17314.86|17314.86|17314.86|17314.86|17314.86|17314.86|17314.86|17314.86|0
1606387970000|2020-11-26 10:52:50|17317.69|17317.69|17320.51|17320.51|17320.51|17320.51|17317.69|17317.69|0
1606387990000|2020-11-26 10:53:10|17317.69|17317.69|17320.51|17320.51|17320.51|17320.51|17317.69|17317.69|0
1606388000000|2020-11-26 10:53:20|17320.79|17320.79|17319.8|17319.8|17320.79|17320.79|17319.8|17319.8|0
1606388010000|2020-11-26 10:53:30|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|0
1606388030000|2020-11-26 10:53:50|17319.19|17319.19|17319.19|17319.19|17319.19|17319.19|17319.19|17319.19|0
1606388070000|2020-11-26 10:54:30|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|0
1606388080000|2020-11-26 10:54:40|17319.66|17319.66|17321.29|17321.29|17321.29|17321.29|17319.66|17319.66|0
1606388090000|2020-11-26 10:54:50|17321.75|17321.75|17321.75|17321.75|17321.75|17321.75|17321.75|17321.75|0
1606388100000|2020-11-26 10:55:00|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|0
1606388120000|2020-11-26 10:55:20|17321.02|17321.02|17320.12|17320.12|17321.02|17321.02|17320.12|17320.12|0
1606388130000|2020-11-26 10:55:30|17317.98|17317.98|17318.44|17318.44|17318.44|17318.44|17317.98|17317.98|0
1606388160000|2020-11-26 10:56:00|17318.18|17318.18|17318.18|17318.18|17318.18|17318.18|17318.18|17318.18|0
1606388180000|2020-11-26 10:56:20|17318.07|17318.07|17317.96|17317.96|17318.07|17318.07|17317.96|17317.96|0
1606388210000|2020-11-26 10:56:50|17317.7|17317.7|17318.65|17318.65|17319.1|17319.1|17317.7|17317.7|0
1606388220000|2020-11-26 10:57:00|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|0
1606388240000|2020-11-26 10:57:20|17321.92|17321.92|17327.57|17327.57|17327.57|17327.57|17321.92|17321.92|0
1606388250000|2020-11-26 10:57:30|17330.4|17330.4|17333.22|17333.22|17333.22|17333.22|17330.4|17330.4|0
1606388260000|2020-11-26 10:57:40|17333.49|17333.49|17333.49|17333.49|17333.49|17333.49|17333.49|17333.49|0
1606388270000|2020-11-26 10:57:50|17336.31|17336.31|17339.14|17339.14|17339.14|17339.14|17336.31|17336.31|0
1606388280000|2020-11-26 10:58:00|17338.86|17338.86|17338.41|17338.41|17338.86|17338.86|17338.41|17338.41|0
1606388300000|2020-11-26 10:58:20|17338.87|17338.87|17335.58|17335.58|17338.87|17338.87|17335.58|17335.58|0
1606388310000|2020-11-26 10:58:30|17335.25|17335.25|17330.41|17330.41|17335.25|17335.25|17330.41|17330.41|0
1606388320000|2020-11-26 10:58:40|17330.01|17330.01|17330.01|17330.01|17330.01|17330.01|17330.01|17330.01|0
1606388330000|2020-11-26 10:58:50|17329.3|17329.3|17329.3|17329.3|17329.3|17329.3|17329.3|17329.3|0
1606388340000|2020-11-26 10:59:00|17328.59|17328.59|17325.05|17325.05|17328.59|17328.59|17325.05|17325.05|0
1606388350000|2020-11-26 10:59:10|17324.6|17324.6|17320.62|17320.62|17324.6|17324.6|17320.62|17320.62|0
1606388370000|2020-11-26 10:59:30|17314.97|17314.97|17314.69|17314.69|17314.97|17314.97|17314.69|17314.69|0
1606388380000|2020-11-26 10:59:40|17314.47|17314.47|17314.36|17314.36|17314.47|17314.47|17314.36|17314.36|0
1606388400000|2020-11-26 11:00:00|17311.53|17311.53|17311.13|17311.13|17311.53|17311.53|17311.13|17311.13|0
1606388410000|2020-11-26 11:00:10|17313.95|17313.95|17316.78|17316.78|17316.78|17316.78|17313.95|17313.95|0
1606388450000|2020-11-26 11:00:50|17316.31|17316.31|17316.31|17316.31|17319.14|17319.14|17316.31|17316.31|0
1606388460000|2020-11-26 11:01:00|17313.49|17313.49|17309.86|17309.86|17313.49|17313.49|17309.86|17309.86|0
1606388470000|2020-11-26 11:01:10|17310.39|17310.39|17307.6|17307.6|17310.39|17310.39|17307.6|17307.6|0
1606388490000|2020-11-26 11:01:30|17307.86|17307.86|17308.62|17308.62|17308.62|17308.62|17307.86|17307.86|0
1606388510000|2020-11-26 11:01:50|17308.38|17308.38|17308.83|17308.83|17308.83|17308.83|17308.38|17308.38|0
1606388520000|2020-11-26 11:02:00|17309.08|17309.08|17309.08|17309.08|17309.08|17309.08|17309.08|17309.08|0
1606388540000|2020-11-26 11:02:20|17309.31|17309.31|17309.06|17309.06|17309.31|17309.31|17309.06|17309.06|0
1606388550000|2020-11-26 11:02:30|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|0
1606388560000|2020-11-26 11:02:40|17309.23|17309.23|17309.23|17309.23|17309.23|17309.23|17309.23|17309.23|0
1606388590000|2020-11-26 11:03:10|17309|17309|17309.09|17309.09|17309.56|17309.56|17309|17309|0
1606388610000|2020-11-26 11:03:30|17309.8|17309.8|17322.78|17322.78|17322.78|17322.78|17309.8|17309.8|0
1606388620000|2020-11-26 11:03:40|17323.68|17323.68|17323.92|17323.92|17323.92|17323.92|17323.68|17323.68|0
1606388640000|2020-11-26 11:04:00|17321.09|17321.09|17321.09|17321.09|17321.09|17321.09|17321.09|17321.09|0
1606388650000|2020-11-26 11:04:10|17321.8|17321.8|17321.09|17321.09|17321.8|17321.8|17320.38|17320.38|0
1606388670000|2020-11-26 11:04:30|17321.54|17321.54|17321.54|17321.54|17321.54|17321.54|17321.54|17321.54|0
1606388680000|2020-11-26 11:04:40|17323.21|17323.21|17321.79|17321.79|17323.21|17323.21|17321.79|17321.79|0
1606388690000|2020-11-26 11:04:50|17321.34|17321.34|17320.93|17320.93|17321.34|17321.34|17320.93|17320.93|0
1606388700000|2020-11-26 11:05:00|17322.35|17322.35|17323.66|17323.66|17323.66|17323.66|17322.35|17322.35|0
1606388740000|2020-11-26 11:05:40|17326.49|17326.49|17326.49|17326.49|17326.49|17326.49|17326.49|17326.49|0
1606388750000|2020-11-26 11:05:50|17325.56|17325.56|17325.56|17325.56|17325.56|17325.56|17325.56|17325.56|0
1606388770000|2020-11-26 11:06:10|17325.33|17325.33|17325.56|17325.56|17325.56|17325.56|17325.33|17325.33|0
1606388790000|2020-11-26 11:06:30|17325.28|17325.28|17323.83|17323.83|17325.28|17325.28|17323.83|17323.83|0
1606388800000|2020-11-26 11:06:40|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|0
1606388810000|2020-11-26 11:06:50|17323.83|17323.83|17317.49|17317.49|17323.83|17323.83|17317.49|17317.49|0
1606388820000|2020-11-26 11:07:00|17320.32|17320.32|17323.03|17323.03|17323.14|17323.14|17320.32|17320.32|0
1606388840000|2020-11-26 11:07:20|17321.99|17321.99|17321.99|17321.99|17321.99|17321.99|17321.99|17321.99|0
1606388850000|2020-11-26 11:07:30|17321.75|17321.75|17323.32|17323.32|17324.13|17324.13|17321.3|17321.3|0
1606388860000|2020-11-26 11:07:40|17326.14|17326.14|17328.97|17328.97|17328.97|17328.97|17326.14|17326.14|0
1606388880000|2020-11-26 11:08:00|17331.79|17331.79|17331.3|17331.3|17331.79|17331.79|17331.3|17331.3|0
1606388900000|2020-11-26 11:08:20|17336.95|17336.95|17336.95|17336.95|17336.95|17336.95|17336.95|17336.95|0
1606388910000|2020-11-26 11:08:30|17335.96|17335.96|17335.18|17335.18|17335.96|17335.96|17335.18|17335.18|0
1606388920000|2020-11-26 11:08:40|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|0
1606388930000|2020-11-26 11:08:50|17336.22|17336.22|17336.55|17336.55|17337.01|17337.01|17336.22|17336.22|0
1606388940000|2020-11-26 11:09:00|17337.97|17337.97|17337.71|17337.71|17337.97|17337.97|17337.71|17337.71|0
1606388950000|2020-11-26 11:09:10|17337.49|17337.49|17337.75|17337.75|17337.75|17337.75|17337.49|17337.49|0
1606388960000|2020-11-26 11:09:20|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|0
1606388970000|2020-11-26 11:09:30|17338.01|17338.01|17341.35|17341.35|17341.35|17341.35|17338.01|17338.01|0
1606388980000|2020-11-26 11:09:40|17344.18|17344.18|17347|17347|17347|17347|17344.18|17344.18|0
1606389000000|2020-11-26 11:10:00|17344.18|17344.18|17344.18|17344.18|17344.18|17344.18|17344.18|17344.18|0
1606389010000|2020-11-26 11:10:10|17347|17347|17349.83|17349.83|17349.83|17349.83|17347|17347|0
1606389020000|2020-11-26 11:10:20|17349.02|17349.02|17346.19|17346.19|17349.02|17349.02|17346.19|17346.19|0
1606389030000|2020-11-26 11:10:30|17349.02|17349.02|17349.02|17349.02|17349.02|17349.02|17349.02|17349.02|0
1606389040000|2020-11-26 11:10:40|17349.3|17349.3|17349.18|17349.18|17349.3|17349.3|17349.18|17349.18|0
1606389050000|2020-11-26 11:10:50|17348.95|17348.95|17348.95|17348.95|17348.95|17348.95|17348.95|17348.95|0
1606389060000|2020-11-26 11:11:00|17348.69|17348.69|17348.97|17348.97|17349.24|17349.24|17348.69|17348.69|0
1606389080000|2020-11-26 11:11:20|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|0
1606389090000|2020-11-26 11:11:30|17350.49|17350.49|17351.91|17351.91|17351.91|17351.91|17350.49|17350.49|0
1606389100000|2020-11-26 11:11:40|17346.26|17346.26|17346.26|17346.26|17346.26|17346.26|17345.81|17345.81|0
1606389110000|2020-11-26 11:11:50|17343.44|17343.44|17346.26|17346.26|17346.26|17346.26|17343.44|17343.44|0
1606389120000|2020-11-26 11:12:00|17343.44|17343.44|17343.44|17343.44|17343.44|17343.44|17343.44|17343.44|0
1606389150000|2020-11-26 11:12:30|17343.2|17343.2|17340.38|17340.38|17343.2|17343.2|17340.38|17340.38|0
1606389160000|2020-11-26 11:12:40|17341.35|17341.35|17339.21|17339.21|17341.35|17341.35|17339.21|17339.21|0
1606389180000|2020-11-26 11:13:00|17339.92|17339.92|17340.18|17340.18|17340.18|17340.18|17339.92|17339.92|0
1606389190000|2020-11-26 11:13:10|17339.96|17339.96|17339.96|17339.96|17339.96|17339.96|17339.96|17339.96|0
1606389200000|2020-11-26 11:13:20|17334.31|17334.31|17337.13|17337.13|17337.13|17337.13|17334.31|17334.31|0
1606389210000|2020-11-26 11:13:30|17337.54|17337.54|17339.21|17339.21|17339.21|17339.21|17337.54|17337.54|0
1606389220000|2020-11-26 11:13:40|17338.8|17338.8|17339.92|17339.92|17339.92|17339.92|17338.8|17338.8|0
1606389250000|2020-11-26 11:14:10|17340.63|17340.63|17340.63|17340.63|17340.63|17340.63|17340.63|17340.63|0
1606389260000|2020-11-26 11:14:20|17337.8|17337.8|17337.8|17337.8|17337.8|17337.8|17337.8|17337.8|0
1606389270000|2020-11-26 11:14:30|17334.98|17334.98|17332.15|17332.15|17334.98|17334.98|17332.15|17332.15|0
1606389280000|2020-11-26 11:14:40|17332.61|17332.61|17333.32|17333.32|17333.32|17333.32|17332.61|17332.61|0
1606389290000|2020-11-26 11:14:50|17334.4|17334.4|17336.06|17336.06|17336.06|17336.06|17334.4|17334.4|0
1606389300000|2020-11-26 11:15:00|17336.87|17336.87|17337.33|17337.33|17337.33|17337.33|17336.87|17336.87|0
1606389320000|2020-11-26 11:15:20|17340.15|17340.15|17342.52|17342.52|17342.98|17342.98|17340.15|17340.15|0
1606389330000|2020-11-26 11:15:30|17342.78|17342.78|17341.67|17341.67|17342.78|17342.78|17341.67|17341.67|0
1606389340000|2020-11-26 11:15:40|17341.93|17341.93|17353.23|17353.23|17356.05|17356.05|17341.93|17341.93|0
1606389350000|2020-11-26 11:15:50|17352.95|17352.95|17352.95|17352.95|17352.95|17352.95|17352.95|17352.95|0
1606389360000|2020-11-26 11:16:00|17350.13|17350.13|17349.22|17349.22|17350.13|17350.13|17349.22|17349.22|0
1606389370000|2020-11-26 11:16:10|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|0
1606389380000|2020-11-26 11:16:20|17351.23|17351.23|17350.97|17350.97|17351.23|17351.23|17350.97|17350.97|0
1606389400000|2020-11-26 11:16:40|17350.73|17350.73|17351.06|17351.06|17351.06|17351.06|17350.73|17350.73|0
1606389410000|2020-11-26 11:16:50|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|0
1606389440000|2020-11-26 11:17:20|17351.06|17351.06|17351.06|17351.06|17351.06|17351.06|17351.06|17351.06|0
1606389510000|2020-11-26 11:18:30|17351.32|17351.32|17351.32|17351.32|17351.32|17351.32|17351.32|17351.32|0
1606389540000|2020-11-26 11:19:00|17354.15|17354.15|17354.15|17354.15|17354.15|17354.15|17354.15|17354.15|0
1606389550000|2020-11-26 11:19:10|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|0
1606389560000|2020-11-26 11:19:20|17349.54|17349.54|17348.8|17348.8|17349.54|17349.54|17346.69|17346.69|0
1606389570000|2020-11-26 11:19:30|17348.52|17348.52|17348.52|17348.52|17348.52|17348.52|17348.52|17348.52|0
1606389580000|2020-11-26 11:19:40|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|0
1606389590000|2020-11-26 11:19:50|17349.19|17349.19|17348.97|17348.97|17349.19|17349.19|17348.97|17348.97|0
1606389600000|2020-11-26 11:20:00|17348.41|17348.41|17348.14|17348.14|17348.41|17348.41|17348.14|17348.14|0
1606389610000|2020-11-26 11:20:10|17356.61|17356.61|17353.79|17353.79|17356.61|17356.61|17353.79|17353.79|0
1606389620000|2020-11-26 11:20:20|17353.56|17353.56|17354.22|17354.22|17354.22|17354.22|17353.56|17353.56|0
1606389670000|2020-11-26 11:21:10|17357.05|17357.05|17357.05|17357.05|17357.05|17357.05|17357.05|17357.05|0
1606389680000|2020-11-26 11:21:20|17357.51|17357.51|17357.97|17357.97|17357.97|17357.97|17357.51|17357.51|0
1606389690000|2020-11-26 11:21:30|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|0
1606389700000|2020-11-26 11:21:40|17360.52|17360.52|17360.52|17360.52|17360.52|17360.52|17360.52|17360.52|0
1606389730000|2020-11-26 11:22:10|17363.34|17363.34|17363.8|17363.8|17363.8|17363.8|17363.34|17363.34|0
1606389740000|2020-11-26 11:22:20|17366.62|17366.62|17369.92|17369.92|17369.92|17369.92|17366.62|17366.62|0
1606389750000|2020-11-26 11:22:30|17371.28|17371.28|17373.99|17373.99|17373.99|17373.99|17370.82|17370.82|0
1606389760000|2020-11-26 11:22:40|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|0
1606389780000|2020-11-26 11:23:00|17374.69|17374.69|17374.69|17374.69|17374.69|17374.69|17374.69|17374.69|0
1606389790000|2020-11-26 11:23:10|17374.45|17374.45|17374.45|17374.45|17374.45|17374.45|17374.45|17374.45|0
1606389800000|2020-11-26 11:23:20|17377.28|17377.28|17377.28|17377.28|17377.28|17377.28|17374.45|17374.45|0
1606389830000|2020-11-26 11:23:50|17377.68|17377.68|17379.7|17379.7|17379.7|17379.7|17376.87|17376.87|0
1606389840000|2020-11-26 11:24:00|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|0
1606389860000|2020-11-26 11:24:20|17379.7|17379.7|17382.52|17382.52|17382.52|17382.52|17379.7|17379.7|0
1606389870000|2020-11-26 11:24:30|17385.35|17385.35|17385.35|17385.35|17385.35|17385.35|17385.35|17385.35|0
1606389880000|2020-11-26 11:24:40|17383.93|17383.93|17386.04|17386.04|17386.75|17386.75|17383.22|17383.22|0
1606389890000|2020-11-26 11:24:50|17385.33|17385.33|17384.2|17384.2|17385.88|17385.88|17383.05|17383.05|0
1606389900000|2020-11-26 11:25:00|17383.74|17383.74|17380.98|17380.98|17385.21|17385.21|17380.98|17380.98|0
1606389910000|2020-11-26 11:25:10|17380.71|17380.71|17381.16|17381.16|17381.87|17381.87|17380|17380|0
1606389920000|2020-11-26 11:25:20|17382.14|17382.14|17387.65|17387.65|17387.65|17387.65|17382.14|17382.14|0
1606389930000|2020-11-26 11:25:30|17390.48|17390.48|17392.45|17392.45|17392.45|17392.45|17390.2|17390.2|0
1606389940000|2020-11-26 11:25:40|17392|17392|17391.92|17391.92|17392.45|17392.45|17391.92|17391.92|0
1606389950000|2020-11-26 11:25:50|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|0
1606389960000|2020-11-26 11:26:00|17397.11|17397.11|17396.59|17396.59|17397.11|17397.11|17396.59|17396.59|0
1606389970000|2020-11-26 11:26:10|17393.76|17393.76|17396.59|17396.59|17396.59|17396.59|17393.76|17393.76|0
1606389980000|2020-11-26 11:26:20|17399.41|17399.41|17399.41|17399.41|17399.41|17399.41|17399.41|17399.41|0
1606389990000|2020-11-26 11:26:30|17398.58|17398.58|17398.03|17398.03|17398.58|17398.58|17398.03|17398.03|0
1606390000000|2020-11-26 11:26:40|17395.21|17395.21|17389.56|17389.56|17395.21|17395.21|17389.56|17389.56|0
1606390010000|2020-11-26 11:26:50|17386.73|17386.73|17394.85|17394.85|17395.13|17395.13|17386.73|17386.73|0
1606390020000|2020-11-26 11:27:00|17392.02|17392.02|17392.25|17392.25|17394.85|17394.85|17391.47|17391.47|0
1606390030000|2020-11-26 11:27:10|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|17389.42|0
1606390040000|2020-11-26 11:27:20|17389.16|17389.16|17389.16|17389.16|17389.16|17389.16|17389.16|17389.16|0
1606390060000|2020-11-26 11:27:40|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|0
1606390070000|2020-11-26 11:27:50|17380.22|17380.22|17380.22|17380.22|17380.22|17380.22|17380.22|17380.22|0
1606390080000|2020-11-26 11:28:00|17380.63|17380.63|17380.63|17380.63|17380.63|17380.63|17380.63|17380.63|0
1606390090000|2020-11-26 11:28:10|17379.8|17379.8|17379.8|17379.8|17379.8|17379.8|17379.8|17379.8|0
1606390100000|2020-11-26 11:28:20|17376.97|17376.97|17376.57|17376.57|17376.97|17376.97|17376.57|17376.57|0
1606390110000|2020-11-26 11:28:30|17376.85|17376.85|17376.68|17376.68|17377.13|17377.13|17376.68|17376.68|0
1606390120000|2020-11-26 11:28:40|17373.85|17373.85|17373.85|17373.85|17373.85|17373.85|17373.85|17373.85|0
1606390140000|2020-11-26 11:29:00|17375.98|17375.98|17375.98|17375.98|17375.98|17375.98|17375.98|17375.98|0
1606390160000|2020-11-26 11:29:20|17378.81|17378.81|17381.63|17381.63|17381.63|17381.63|17378.81|17378.81|0
1606390180000|2020-11-26 11:29:40|17381.6|17381.6|17381.09|17381.09|17381.86|17381.86|17381.09|17381.09|0
1606390190000|2020-11-26 11:29:50|17380.54|17380.54|17381.4|17381.4|17382.3|17382.3|17380.54|17380.54|0
1606390200000|2020-11-26 11:30:00|17378.57|17378.57|17378.06|17378.06|17378.57|17378.57|17378.06|17378.06|0
1606390210000|2020-11-26 11:30:10|17375.24|17375.24|17373.82|17373.82|17375.24|17375.24|17373.82|17373.82|0
1606390220000|2020-11-26 11:30:20|17373.36|17373.36|17373.7|17373.7|17373.7|17373.7|17373.36|17373.36|0
1606390230000|2020-11-26 11:30:30|17370.87|17370.87|17371.13|17371.13|17371.13|17371.13|17370.87|17370.87|0
1606390250000|2020-11-26 11:30:50|17370.9|17370.9|17370.9|17370.9|17370.9|17370.9|17370.9|17370.9|0
1606390290000|2020-11-26 11:31:30|17371.42|17371.42|17368.6|17368.6|17371.42|17371.42|17365.77|17365.77|0
1606390300000|2020-11-26 11:31:40|17371.42|17371.42|17372.57|17372.57|17372.57|17372.57|17368.6|17368.6|0
1606390310000|2020-11-26 11:31:50|17369.75|17369.75|17365.04|17365.04|17371.17|17371.17|17365.04|17365.04|0
1606390320000|2020-11-26 11:32:00|17364.59|17364.59|17363.47|17363.47|17365.3|17365.3|17363.47|17363.47|0
1606390330000|2020-11-26 11:32:10|17360.65|17360.65|17359.94|17359.94|17360.65|17360.65|17359.94|17359.94|0
1606390340000|2020-11-26 11:32:20|17360.43|17360.43|17360.43|17360.43|17360.43|17360.43|17360.43|17360.43|0
1606390350000|2020-11-26 11:32:30|17361.85|17361.85|17361.85|17361.85|17361.85|17361.85|17361.85|17361.85|0
1606390360000|2020-11-26 11:32:40|17361.33|17361.33|17358.79|17358.79|17361.33|17361.33|17358.79|17358.79|0
1606390370000|2020-11-26 11:32:50|17357.98|17357.98|17356.36|17356.36|17357.98|17357.98|17356.36|17356.36|0
1606390380000|2020-11-26 11:33:00|17355.58|17355.58|17358.4|17358.4|17358.4|17358.4|17355.58|17355.58|0
1606390390000|2020-11-26 11:33:10|17357.95|17357.95|17357.95|17357.95|17357.95|17357.95|17357.95|17357.95|0
1606390400000|2020-11-26 11:33:20|17358.21|17358.21|17357.95|17357.95|17358.21|17358.21|17357.95|17357.95|0
1606390420000|2020-11-26 11:33:40|17357.14|17357.14|17359.97|17359.97|17359.97|17359.97|17357.14|17357.14|0
1606390430000|2020-11-26 11:33:50|17359.26|17359.26|17358.54|17358.54|17359.26|17359.26|17358.54|17358.54|0
1606390440000|2020-11-26 11:34:00|17357.99|17357.99|17357.72|17357.72|17357.99|17357.99|17357.72|17357.72|0
1606390450000|2020-11-26 11:34:10|17360.54|17360.54|17360.54|17360.54|17360.54|17360.54|17360.54|17360.54|0
1606390460000|2020-11-26 11:34:20|17359.83|17359.83|17362.65|17362.65|17362.65|17362.65|17359.83|17359.83|0
1606390470000|2020-11-26 11:34:30|17362.2|17362.2|17362.2|17362.2|17362.2|17362.2|17362.2|17362.2|0
1606390480000|2020-11-26 11:34:40|17361.46|17361.46|17360.4|17360.4|17361.46|17361.46|17360.4|17360.4|0
1606390490000|2020-11-26 11:34:50|17363.22|17363.22|17363.22|17363.22|17363.22|17363.22|17363.22|17363.22|0
1606390500000|2020-11-26 11:35:00|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|0
1606390520000|2020-11-26 11:35:20|17362.54|17362.54|17361.34|17361.34|17362.54|17362.54|17361.34|17361.34|0
1606390550000|2020-11-26 11:35:50|17364.16|17364.16|17364.16|17364.16|17364.16|17364.16|17364.16|17364.16|0
1606390560000|2020-11-26 11:36:00|17363.91|17363.91|17363.13|17363.13|17363.91|17363.91|17363.13|17363.13|0
1606390580000|2020-11-26 11:36:20|17362.88|17362.88|17362.87|17362.87|17362.88|17362.88|17362.61|17362.61|0
1606390590000|2020-11-26 11:36:30|17362.42|17362.42|17362.42|17362.42|17362.42|17362.42|17362.42|17362.42|0
1606390600000|2020-11-26 11:36:40|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|0
1606390610000|2020-11-26 11:36:50|17363.07|17363.07|17366.45|17366.45|17366.92|17366.92|17362.66|17362.66|0
1606390620000|2020-11-26 11:37:00|17369.28|17369.28|17369.28|17369.28|17369.28|17369.28|17369.28|17369.28|0
1606390660000|2020-11-26 11:37:40|17369.68|17369.68|17369.68|17369.68|17372.51|17372.51|17369.68|17369.68|0
1606390670000|2020-11-26 11:37:50|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|0
1606390680000|2020-11-26 11:38:00|17367.57|17367.57|17367.83|17367.83|17370.66|17370.66|17367.57|17367.57|0
1606390700000|2020-11-26 11:38:20|17370.66|17370.66|17375.2|17375.2|17375.2|17375.2|17370.66|17370.66|0
1606390710000|2020-11-26 11:38:30|17375.44|17375.44|17376.86|17376.86|17376.86|17376.86|17375.44|17375.44|0
1606390740000|2020-11-26 11:39:00|17377.36|17377.36|17377.36|17377.36|17377.36|17377.36|17377.36|17377.36|0
1606390750000|2020-11-26 11:39:10|17376.95|17376.95|17377.21|17377.21|17377.21|17377.21|17376.95|17376.95|0
1606390780000|2020-11-26 11:39:40|17371.56|17371.56|17368.74|17368.74|17371.56|17371.56|17368.74|17368.74|0
1606390790000|2020-11-26 11:39:50|17371.56|17371.56|17371.56|17371.56|17377.21|17377.21|17371.56|17371.56|0
1606390800000|2020-11-26 11:40:00|17368.74|17368.74|17372.23|17372.23|17372.23|17372.23|17368.74|17368.74|0
1606390810000|2020-11-26 11:40:10|17372.51|17372.51|17372.51|17372.51|17372.51|17372.51|17372.51|17372.51|0
1606390840000|2020-11-26 11:40:40|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|0
1606390850000|2020-11-26 11:40:50|17372.12|17372.12|17366.86|17366.86|17372.12|17372.12|17366.86|17366.86|0
1606390870000|2020-11-26 11:41:10|17365.96|17365.96|17365.96|17365.96|17365.96|17365.96|17365.96|17365.96|0
1606390880000|2020-11-26 11:41:20|17366.67|17366.67|17366.41|17366.41|17366.67|17366.67|17366.41|17366.41|0
1606390890000|2020-11-26 11:41:30|17369.23|17369.23|17369.23|17369.23|17369.23|17369.23|17369.23|17369.23|0
1606390900000|2020-11-26 11:41:40|17368.97|17368.97|17368.71|17368.71|17368.97|17368.97|17368.71|17368.71|0
1606390910000|2020-11-26 11:41:50|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|0
1606390920000|2020-11-26 11:42:00|17368.2|17368.2|17369.52|17369.52|17370.75|17370.75|17367.92|17367.92|0
1606390930000|2020-11-26 11:42:10|17366.69|17366.69|17366.69|17366.69|17366.69|17366.69|17366.69|17366.69|0
1606390950000|2020-11-26 11:42:30|17366.23|17366.23|17366.23|17366.23|17366.23|17366.23|17366.23|17366.23|0
1606390960000|2020-11-26 11:42:40|17366.01|17366.01|17366.01|17366.01|17366.01|17366.01|17366.01|17366.01|0
1606390970000|2020-11-26 11:42:50|17365.49|17365.49|17365.49|17365.49|17365.49|17365.49|17365.49|17365.49|0
1606390980000|2020-11-26 11:43:00|17359.84|17359.84|17354.49|17354.49|17359.84|17359.84|17354.49|17354.49|0
1606391000000|2020-11-26 11:43:20|17354.26|17354.26|17354.52|17354.52|17354.52|17354.52|17354.26|17354.26|0
1606391010000|2020-11-26 11:43:30|17357.34|17357.34|17356.79|17356.79|17357.34|17357.34|17356.79|17356.79|0
1606391020000|2020-11-26 11:43:40|17358|17358|17358|17358|17358|17358|17358|17358|0
1606391030000|2020-11-26 11:43:50|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|0
1606391040000|2020-11-26 11:44:00|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|0
1606391050000|2020-11-26 11:44:10|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|0
1606391060000|2020-11-26 11:44:20|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1606391070000|2020-11-26 11:44:30|17358.44|17358.44|17358.44|17358.44|17358.44|17358.44|17358.44|17358.44|0
1606391080000|2020-11-26 11:44:40|17355.61|17355.61|17355.61|17355.61|17355.61|17355.61|17355.12|17355.12|0
1606391110000|2020-11-26 11:45:10|17355.33|17355.33|17354.52|17354.52|17355.33|17355.33|17354.52|17354.52|0
1606391140000|2020-11-26 11:45:40|17354.25|17354.25|17354.25|17354.25|17354.25|17354.25|17354.25|17354.25|0
1606391150000|2020-11-26 11:45:50|17353.97|17353.97|17353.51|17353.51|17353.97|17353.97|17353.28|17353.28|0
1606391160000|2020-11-26 11:46:00|17353.06|17353.06|17356.33|17356.33|17356.33|17356.33|17353.06|17353.06|0
1606391170000|2020-11-26 11:46:10|17356.07|17356.07|17353.25|17353.25|17356.07|17356.07|17353.25|17353.25|0
1606391180000|2020-11-26 11:46:20|17352.92|17352.92|17350.37|17350.37|17353.19|17353.19|17350.37|17350.37|0
1606391190000|2020-11-26 11:46:30|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|0
1606391210000|2020-11-26 11:46:50|17346.99|17346.99|17346.99|17346.99|17346.99|17346.99|17346.99|17346.99|0
1606391220000|2020-11-26 11:47:00|17346.08|17346.08|17340.43|17340.43|17346.08|17346.08|17340.43|17340.43|0
1606391230000|2020-11-26 11:47:10|17337.61|17337.61|17338.32|17338.32|17338.32|17338.32|17337.61|17337.61|0
1606391240000|2020-11-26 11:47:20|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|17338.07|0
1606391250000|2020-11-26 11:47:30|17337.55|17337.55|17337.44|17337.44|17337.55|17337.55|17337.44|17337.44|0
1606391270000|2020-11-26 11:47:50|17340.26|17340.26|17348.09|17348.09|17348.09|17348.09|17340.26|17340.26|0
1606391290000|2020-11-26 11:48:10|17345.26|17345.26|17345.03|17345.03|17345.26|17345.26|17345.03|17345.03|0
1606391310000|2020-11-26 11:48:30|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|0
1606391320000|2020-11-26 11:48:40|17347.1|17347.1|17347.1|17347.1|17347.1|17347.1|17347.1|17347.1|0
1606391330000|2020-11-26 11:48:50|17347.81|17347.81|17351.61|17351.61|17351.61|17351.61|17347.81|17347.81|0
1606391360000|2020-11-26 11:49:20|17352.06|17352.06|17352.06|17352.06|17352.06|17352.06|17352.06|17352.06|0
1606391370000|2020-11-26 11:49:30|17352.52|17352.52|17352.24|17352.24|17352.52|17352.52|17352.24|17352.24|0
1606391380000|2020-11-26 11:49:40|17352.65|17352.65|17352.92|17352.92|17352.92|17352.92|17352.65|17352.65|0
1606391390000|2020-11-26 11:49:50|17353.2|17353.2|17347.55|17347.55|17353.2|17353.2|17347.55|17347.55|0
1606391400000|2020-11-26 11:50:00|17347.81|17347.81|17347.81|17347.81|17347.81|17347.81|17347.81|17347.81|0
1606391410000|2020-11-26 11:50:10|17347.35|17347.35|17344.29|17344.29|17347.35|17347.35|17344.29|17344.29|0
1606391460000|2020-11-26 11:51:00|17343.58|17343.58|17350.37|17350.37|17350.63|17350.63|17342.16|17342.16|0
1606391470000|2020-11-26 11:51:10|17353.2|17353.2|17353.2|17353.2|17353.2|17353.2|17353.2|17353.2|0
1606391490000|2020-11-26 11:51:30|17352.53|17352.53|17353.2|17353.2|17353.2|17353.2|17352.53|17352.53|0
1606391500000|2020-11-26 11:51:40|17352.79|17352.79|17353.1|17353.1|17355.92|17355.92|17352.79|17352.79|0
1606391530000|2020-11-26 11:52:10|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|0
1606391570000|2020-11-26 11:52:50|17353.73|17353.73|17353.73|17353.73|17353.73|17353.73|17353.73|17353.73|0
1606391580000|2020-11-26 11:53:00|17353.28|17353.28|17353.28|17353.28|17353.28|17353.28|17353.28|17353.28|0
1606391590000|2020-11-26 11:53:10|17352.83|17352.83|17352.83|17352.83|17352.83|17352.83|17352.83|17352.83|0
1606391600000|2020-11-26 11:53:20|17352.55|17352.55|17352.27|17352.27|17352.83|17352.83|17352.27|17352.27|0
1606391630000|2020-11-26 11:53:50|17351.46|17351.46|17350.91|17350.91|17351.46|17351.46|17350.91|17350.91|0
1606391640000|2020-11-26 11:54:00|17350.68|17350.68|17350.68|17350.68|17350.68|17350.68|17350.68|17350.68|0
1606391650000|2020-11-26 11:54:10|17350.27|17350.27|17350.27|17350.27|17350.27|17350.27|17350.27|17350.27|0
1606391670000|2020-11-26 11:54:30|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|0
1606391690000|2020-11-26 11:54:50|17349.55|17349.55|17349.32|17349.32|17349.55|17349.55|17349.32|17349.32|0
1606391700000|2020-11-26 11:55:00|17349.06|17349.06|17349.06|17349.06|17349.06|17349.06|17349.06|17349.06|0
1606391720000|2020-11-26 11:55:20|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|0
1606391740000|2020-11-26 11:55:40|17347.73|17347.73|17348.14|17348.14|17348.14|17348.14|17347.58|17347.58|0
1606391750000|2020-11-26 11:55:50|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|0
1606391760000|2020-11-26 11:56:00|17347.12|17347.12|17346.41|17346.41|17347.12|17347.12|17346.41|17346.41|0
1606391770000|2020-11-26 11:56:10|17346.01|17346.01|17345.22|17345.22|17348.28|17348.28|17345.22|17345.22|0
1606391780000|2020-11-26 11:56:20|17344.32|17344.32|17344.98|17344.98|17344.98|17344.98|17344.32|17344.32|0
1606391800000|2020-11-26 11:56:40|17344.7|17344.7|17344.98|17344.98|17344.98|17344.98|17344.43|17344.43|0
1606391810000|2020-11-26 11:56:50|17344.53|17344.53|17344.53|17344.53|17344.53|17344.53|17344.53|17344.53|0
1606391820000|2020-11-26 11:57:00|17344.2|17344.2|17344.2|17344.2|17344.2|17344.2|17344.2|17344.2|0
1606391830000|2020-11-26 11:57:10|17343.93|17343.93|17343.7|17343.7|17343.93|17343.93|17343.7|17343.7|0
1606391840000|2020-11-26 11:57:20|17343.25|17343.25|17343.5|17343.5|17343.5|17343.5|17343|17343|0
1606391850000|2020-11-26 11:57:30|17342.95|17342.95|17342.95|17342.95|17342.95|17342.95|17342.95|17342.95|0
1606391900000|2020-11-26 11:58:20|17343.36|17343.36|17343.76|17343.76|17343.76|17343.76|17343.36|17343.36|0
1606391910000|2020-11-26 11:58:30|17345.12|17345.12|17342.08|17342.08|17345.61|17345.61|17342.08|17342.08|0
1606391950000|2020-11-26 11:59:10|17343.36|17343.36|17343.36|17343.36|17343.36|17343.36|17343.36|17343.36|0
1606391990000|2020-11-26 11:59:50|17343.59|17343.59|17343.85|17343.85|17343.85|17343.85|17343.59|17343.59|0
1606392010000|2020-11-26 12:00:10|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|0
1606392040000|2020-11-26 12:00:40|17349.5|17349.5|17349.5|17349.5|17349.5|17349.5|17349.5|17349.5|0
1606392050000|2020-11-26 12:00:50|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|0
1606392060000|2020-11-26 12:01:00|17350.29|17350.29|17350.51|17350.51|17350.51|17350.51|17350.29|17350.29|0
1606392070000|2020-11-26 12:01:10|17352.36|17352.36|17353.29|17353.29|17354.7|17354.7|17352.36|17352.36|0
1606392080000|2020-11-26 12:01:20|17353.55|17353.55|17353.55|17353.55|17353.55|17353.55|17353.55|17353.55|0
1606392110000|2020-11-26 12:01:50|17353.95|17353.95|17354.36|17354.36|17354.36|17354.36|17353.95|17353.95|0
1606392120000|2020-11-26 12:02:00|17354.76|17354.76|17355.45|17355.45|17355.45|17355.45|17354.76|17354.76|0
1606392140000|2020-11-26 12:02:20|17356.27|17356.27|17356.35|17356.35|17356.8|17356.8|17356.13|17356.13|0
1606392160000|2020-11-26 12:02:40|17356.63|17356.63|17359.79|17359.79|17359.79|17359.79|17356.63|17356.63|0
1606392180000|2020-11-26 12:03:00|17356.96|17356.96|17356.96|17356.96|17356.96|17356.96|17356.96|17356.96|0
1606392190000|2020-11-26 12:03:10|17356.71|17356.71|17356.71|17356.71|17356.71|17356.71|17356.71|17356.71|0
1606392210000|2020-11-26 12:03:30|17356.25|17356.25|17356.25|17356.25|17356.25|17356.25|17356.25|17356.25|0
1606392240000|2020-11-26 12:04:00|17353.43|17353.43|17353.43|17353.43|17353.43|17353.43|17353.43|17353.43|0
1606392250000|2020-11-26 12:04:10|17354.33|17354.33|17354.33|17354.33|17354.33|17354.33|17354.33|17354.33|0
1606392260000|2020-11-26 12:04:20|17354.79|17354.79|17354.79|17354.79|17354.79|17354.79|17354.79|17354.79|0
1606392270000|2020-11-26 12:04:30|17351.96|17351.96|17351.15|17351.15|17351.96|17351.96|17351.15|17351.15|0
1606392280000|2020-11-26 12:04:40|17350.7|17350.7|17351.6|17351.6|17351.6|17351.6|17350.7|17350.7|0
1606392290000|2020-11-26 12:04:50|17352.15|17352.15|17353.94|17353.94|17353.94|17353.94|17352.15|17352.15|0
1606392300000|2020-11-26 12:05:00|17351.11|17351.11|17351.11|17351.11|17351.11|17351.11|17351.11|17351.11|0
1606392310000|2020-11-26 12:05:10|17351.82|17351.82|17348.59|17348.59|17351.82|17351.82|17348.59|17348.59|0
1606392340000|2020-11-26 12:05:40|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|0
1606392350000|2020-11-26 12:05:50|17348.9|17348.9|17351.72|17351.72|17351.72|17351.72|17348.9|17348.9|0
1606392370000|2020-11-26 12:06:10|17351.27|17351.27|17350.36|17350.36|17351.27|17351.27|17350.36|17350.36|0
1606392420000|2020-11-26 12:07:00|17350.59|17350.59|17356.24|17356.24|17356.24|17356.24|17350.59|17350.59|0
1606392430000|2020-11-26 12:07:10|17356.35|17356.35|17353.53|17353.53|17356.35|17356.35|17353.53|17353.53|0
1606392440000|2020-11-26 12:07:20|17350.7|17350.7|17346.97|17346.97|17350.7|17350.7|17346.97|17346.97|0
1606392460000|2020-11-26 12:07:40|17344.15|17344.15|17349.8|17349.8|17349.8|17349.8|17344.15|17344.15|0
1606392470000|2020-11-26 12:07:50|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|0
1606392500000|2020-11-26 12:08:20|17350.18|17350.18|17350.63|17350.63|17350.63|17350.63|17350.18|17350.18|0
1606392510000|2020-11-26 12:08:30|17353.46|17353.46|17353.46|17353.46|17353.46|17353.46|17353.46|17353.46|0
1606392520000|2020-11-26 12:08:40|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|0
1606392530000|2020-11-26 12:08:50|17349.65|17349.65|17349.65|17349.65|17349.65|17349.65|17349.65|17349.65|0
1606392550000|2020-11-26 12:09:10|17349.42|17349.42|17346.59|17346.59|17349.42|17349.42|17346.59|17346.59|0
1606392560000|2020-11-26 12:09:20|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|0
1606392570000|2020-11-26 12:09:30|17349.16|17349.16|17349.16|17349.16|17349.16|17349.16|17349.16|17349.16|0
1606392580000|2020-11-26 12:09:40|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|17349.42|0
1606392590000|2020-11-26 12:09:50|17349.97|17349.97|17353.11|17353.11|17353.11|17353.11|17349.97|17349.97|0
1606392600000|2020-11-26 12:10:00|17353.51|17353.51|17353.79|17353.79|17356.61|17356.61|17353.51|17353.51|0
1606392610000|2020-11-26 12:10:10|17352.98|17352.98|17352.17|17352.17|17352.98|17352.98|17352.17|17352.17|0
1606392620000|2020-11-26 12:10:20|17352.57|17352.57|17352.98|17352.98|17352.98|17352.98|17352.57|17352.57|0
1606392630000|2020-11-26 12:10:30|17352.45|17352.45|17349.63|17349.63|17352.45|17352.45|17349.63|17349.63|0
1606392640000|2020-11-26 12:10:40|17349.37|17349.37|17349.37|17349.37|17349.37|17349.37|17349.37|17349.37|0
1606392670000|2020-11-26 12:11:10|17348.92|17348.92|17351.14|17351.14|17351.6|17351.6|17348.09|17348.09|0
1606392690000|2020-11-26 12:11:30|17348.32|17348.32|17351.14|17351.14|17351.14|17351.14|17348.32|17348.32|0
1606392700000|2020-11-26 12:11:40|17348.32|17348.32|17348.32|17348.32|17348.32|17348.32|17348.32|17348.32|0
1606392720000|2020-11-26 12:12:00|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|0
1606392760000|2020-11-26 12:12:40|17350.33|17350.33|17350.33|17350.33|17350.33|17350.33|17350.33|17350.33|0
1606392770000|2020-11-26 12:12:50|17351.14|17351.14|17351.14|17351.14|17351.14|17351.14|17351.14|17351.14|0
1606392820000|2020-11-26 12:13:40|17348.32|17348.32|17348.32|17348.32|17348.32|17348.32|17348.32|17348.32|0
1606392850000|2020-11-26 12:14:10|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|0
1606392870000|2020-11-26 12:14:30|17350.68|17350.68|17349.46|17349.46|17350.68|17350.68|17349.46|17349.46|0
1606392880000|2020-11-26 12:14:40|17352.29|17352.29|17349.2|17349.2|17352.29|17352.29|17349.2|17349.2|0
1606392900000|2020-11-26 12:15:00|17346.38|17346.38|17346.38|17346.38|17346.38|17346.38|17346.38|17346.38|0
1606392930000|2020-11-26 12:15:30|17344.96|17344.96|17344.25|17344.25|17344.96|17344.96|17344.25|17344.25|0
1606392960000|2020-11-26 12:16:00|17343.99|17343.99|17344.25|17344.25|17344.25|17344.25|17343.99|17343.99|0
1606392980000|2020-11-26 12:16:20|17347.07|17347.07|17347.07|17347.07|17347.07|17347.07|17347.07|17347.07|0
1606393000000|2020-11-26 12:16:40|17344.25|17344.25|17344.7|17344.7|17344.7|17344.7|17344.25|17344.25|0
1606393020000|2020-11-26 12:17:00|17343.99|17343.99|17344.24|17344.24|17344.24|17344.24|17343.99|17343.99|0
1606393030000|2020-11-26 12:17:10|17343.78|17343.78|17343.62|17343.62|17344.03|17344.03|17343.62|17343.62|0
1606393050000|2020-11-26 12:17:30|17343.22|17343.22|17342.81|17342.81|17343.22|17343.22|17342.81|17342.81|0
1606393060000|2020-11-26 12:17:40|17342|17342|17344.83|17344.83|17344.83|17344.83|17342|17342|0
1606393070000|2020-11-26 12:17:50|17344.55|17344.55|17344.55|17344.55|17344.55|17344.55|17344.55|17344.55|0
1606393090000|2020-11-26 12:18:10|17344.1|17344.1|17342.87|17342.87|17344.1|17344.1|17342.87|17342.87|0
1606393100000|2020-11-26 12:18:20|17340.04|17340.04|17342.87|17342.87|17342.87|17342.87|17340.04|17340.04|0
1606393110000|2020-11-26 12:18:30|17342.63|17342.63|17342.63|17342.63|17342.63|17342.63|17342.63|17342.63|0
1606393120000|2020-11-26 12:18:40|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|0
1606393130000|2020-11-26 12:18:50|17340.52|17340.52|17338.9|17338.9|17340.52|17340.52|17338.9|17338.9|0
1606393140000|2020-11-26 12:19:00|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|0
1606393150000|2020-11-26 12:19:10|17338.24|17338.24|17338.24|17338.24|17338.24|17338.24|17338.24|17338.24|0
1606393160000|2020-11-26 12:19:20|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|0
1606393170000|2020-11-26 12:19:30|17337.79|17337.79|17338.75|17338.75|17338.75|17338.75|17337.79|17337.79|0
1606393180000|2020-11-26 12:19:40|17339.56|17339.56|17339.97|17339.97|17339.97|17339.97|17339.56|17339.56|0
1606393190000|2020-11-26 12:19:50|17340.37|17340.37|17340.37|17340.37|17340.37|17340.37|17340.37|17340.37|0
1606393200000|2020-11-26 12:20:00|17339.97|17339.97|17339.97|17339.97|17339.97|17339.97|17339.97|17339.97|0
1606393210000|2020-11-26 12:20:10|17342.79|17342.79|17342.39|17342.39|17342.79|17342.79|17342.39|17342.39|0
1606393240000|2020-11-26 12:20:40|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|0
1606393250000|2020-11-26 12:20:50|17341.67|17341.67|17341.27|17341.27|17341.67|17341.67|17340.86|17340.86|0
1606393290000|2020-11-26 12:21:30|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|0
1606393310000|2020-11-26 12:21:50|17340.12|17340.12|17336.84|17336.84|17340.12|17340.12|17336.84|17336.84|0
1606393320000|2020-11-26 12:22:00|17336.61|17336.61|17338.94|17338.94|17338.94|17338.94|17336.12|17336.12|0
1606393330000|2020-11-26 12:22:10|17338.23|17338.23|17338.23|17338.23|17338.23|17338.23|17338.23|17338.23|0
1606393340000|2020-11-26 12:22:20|17337.19|17337.19|17337.19|17337.19|17337.19|17337.19|17337.19|17337.19|0
1606393360000|2020-11-26 12:22:40|17340.01|17340.01|17339.74|17339.74|17340.01|17340.01|17339.74|17339.74|0
1606393370000|2020-11-26 12:22:50|17340.23|17340.23|17339.53|17339.53|17340.23|17340.23|17339.53|17339.53|0
1606393380000|2020-11-26 12:23:00|17338.82|17338.82|17338.37|17338.37|17338.82|17338.82|17338.37|17338.37|0
1606393400000|2020-11-26 12:23:20|17338.12|17338.12|17338.12|17338.12|17338.12|17338.12|17338.12|17338.12|0
1606393410000|2020-11-26 12:23:30|17338.57|17338.57|17340.96|17340.96|17340.96|17340.96|17338.57|17338.57|0
1606393420000|2020-11-26 12:23:40|17340.85|17340.85|17343.2|17343.2|17343.2|17343.2|17340.74|17340.74|0
1606393430000|2020-11-26 12:23:50|17343.67|17343.67|17335.88|17335.88|17343.67|17343.67|17335.88|17335.88|0
1606393440000|2020-11-26 12:24:00|17333.05|17333.05|17330.23|17330.23|17333.05|17333.05|17330.23|17330.23|0
1606393450000|2020-11-26 12:24:10|17329.99|17329.99|17329.53|17329.53|17329.99|17329.99|17329.53|17329.53|0
1606393460000|2020-11-26 12:24:20|17332.36|17332.36|17332.36|17332.36|17332.36|17332.36|17332.36|17332.36|0
1606393500000|2020-11-26 12:25:00|17332.14|17332.14|17332.14|17332.14|17332.14|17332.14|17332.14|17332.14|0
1606393510000|2020-11-26 12:25:10|17331.42|17331.42|17327.7|17327.7|17331.42|17331.42|17327.29|17327.29|0
1606393520000|2020-11-26 12:25:20|17328.1|17328.1|17319.63|17319.63|17328.1|17328.1|17319.63|17319.63|0
1606393550000|2020-11-26 12:25:50|17319.39|17319.39|17319.39|17319.39|17319.39|17319.39|17319.39|17319.39|0
1606393570000|2020-11-26 12:26:10|17318.99|17318.99|17318.99|17318.99|17318.99|17318.99|17318.99|17318.99|0
1606393590000|2020-11-26 12:26:30|17319.25|17319.25|17318.99|17318.99|17319.25|17319.25|17318.99|17318.99|0
1606393600000|2020-11-26 12:26:40|17319.39|17319.39|17319.64|17319.64|17319.64|17319.64|17319.39|17319.39|0
1606393610000|2020-11-26 12:26:50|17316.82|17316.82|17316.82|17316.82|17316.82|17316.82|17316.82|17316.82|0
1606393620000|2020-11-26 12:27:00|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|0
1606393640000|2020-11-26 12:27:20|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|0
1606393650000|2020-11-26 12:27:30|17315.86|17315.86|17315.86|17315.86|17315.86|17315.86|17315.86|17315.86|0
1606393660000|2020-11-26 12:27:40|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|0
1606393670000|2020-11-26 12:27:50|17316.79|17316.79|17317.25|17317.25|17317.25|17317.25|17316.79|17316.79|0
1606393700000|2020-11-26 12:28:20|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|0
1606393750000|2020-11-26 12:29:10|17314.02|17314.02|17313.61|17313.61|17314.02|17314.02|17313.61|17313.61|0
1606393760000|2020-11-26 12:29:20|17313.35|17313.35|17312.64|17312.64|17313.35|17313.35|17312.64|17312.64|0
1606393770000|2020-11-26 12:29:30|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|0
1606393800000|2020-11-26 12:30:00|17313.17|17313.17|17313.88|17313.88|17313.88|17313.88|17313.17|17313.17|0
1606393840000|2020-11-26 12:30:40|17316.71|17316.71|17316.43|17316.43|17316.71|17316.71|17316.43|17316.43|0
1606393880000|2020-11-26 12:31:20|17316.84|17316.84|17319.78|17319.78|17319.78|17319.78|17316.84|17316.84|0
1606393890000|2020-11-26 12:31:30|17320.06|17320.06|17319.07|17319.07|17320.06|17320.06|17319.07|17319.07|0
1606393900000|2020-11-26 12:31:40|17321.9|17321.9|17324.72|17324.72|17324.72|17324.72|17321.9|17321.9|0
1606393910000|2020-11-26 12:31:50|17323.91|17323.91|17323.91|17323.91|17323.91|17323.91|17323.91|17323.91|0
1606393920000|2020-11-26 12:32:00|17324.62|17324.62|17323.64|17323.64|17324.62|17324.62|17323.64|17323.64|0
1606393930000|2020-11-26 12:32:10|17323.23|17323.23|17323.23|17323.23|17323.23|17323.23|17323.23|17323.23|0
1606393940000|2020-11-26 12:32:20|17322.52|17322.52|17321.36|17321.36|17322.52|17322.52|17320.53|17320.53|0
1606393950000|2020-11-26 12:32:30|17320.95|17320.95|17320.95|17320.95|17321.23|17321.23|17320.95|17320.95|0
1606393980000|2020-11-26 12:33:00|17323.78|17323.78|17323.32|17323.32|17323.78|17323.78|17323.32|17323.32|0
1606393990000|2020-11-26 12:33:10|17326.15|17326.15|17328.97|17328.97|17328.97|17328.97|17326.15|17326.15|0
1606394020000|2020-11-26 12:33:40|17328.72|17328.72|17328.72|17328.72|17328.72|17328.72|17328.72|17328.72|0
1606394050000|2020-11-26 12:34:10|17327.89|17327.89|17327.89|17327.89|17327.89|17327.89|17327.89|17327.89|0
1606394060000|2020-11-26 12:34:20|17327.61|17327.61|17327.06|17327.06|17327.61|17327.61|17327.06|17327.06|0
1606394070000|2020-11-26 12:34:30|17326.65|17326.65|17326.65|17326.65|17326.65|17326.65|17326.65|17326.65|0
1606394090000|2020-11-26 12:34:50|17326.25|17326.25|17324.12|17324.12|17326.94|17326.94|17324.12|17324.12|0
1606394100000|2020-11-26 12:35:00|17323.33|17323.33|17323.33|17323.33|17323.33|17323.33|17323.33|17323.33|0
1606394110000|2020-11-26 12:35:10|17323.06|17323.06|17322.05|17322.05|17323.29|17323.29|17322.05|17322.05|0
1606394120000|2020-11-26 12:35:20|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|0
1606394130000|2020-11-26 12:35:30|17317.31|17317.31|17317.58|17317.58|17317.58|17317.58|17317.31|17317.31|0
1606394140000|2020-11-26 12:35:40|17317.18|17317.18|17320|17320|17320|17320|17317.18|17317.18|0
1606394150000|2020-11-26 12:35:50|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|0
1606394160000|2020-11-26 12:36:00|17319.52|17319.52|17319|17319|17319.52|17319.52|17319|17319|0
1606394200000|2020-11-26 12:36:40|17319.45|17319.45|17319.45|17319.45|17319.45|17319.45|17319.45|17319.45|0
1606394210000|2020-11-26 12:36:50|17319|17319|17319|17319|17319|17319|17319|17319|0
1606394240000|2020-11-26 12:37:20|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|0
1606394280000|2020-11-26 12:38:00|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|0
1606394300000|2020-11-26 12:38:20|17317.52|17317.52|17317.52|17317.52|17317.52|17317.52|17317.52|17317.52|0
1606394350000|2020-11-26 12:39:10|17316.81|17316.81|17316.81|17316.81|17316.81|17316.81|17316.81|17316.81|0
1606394360000|2020-11-26 12:39:20|17317.27|17317.27|17317.27|17317.27|17317.27|17317.27|17317.27|17317.27|0
1606394370000|2020-11-26 12:39:30|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|0
1606394380000|2020-11-26 12:39:40|17317.7|17317.7|17318.15|17318.15|17318.41|17318.41|17317.7|17317.7|0
1606394390000|2020-11-26 12:39:50|17318.61|17318.61|17318.61|17318.61|17318.61|17318.61|17318.61|17318.61|0
1606394400000|2020-11-26 12:40:00|17318.84|17318.84|17317.48|17317.48|17318.84|17318.84|17317.48|17317.48|0
1606394410000|2020-11-26 12:40:10|17316.67|17316.67|17315.86|17315.86|17316.67|17316.67|17315.86|17315.86|0
1606394420000|2020-11-26 12:40:20|17315.58|17315.58|17315.58|17315.58|17315.58|17315.58|17315.58|17315.58|0
1606394430000|2020-11-26 12:40:30|17315.86|17315.86|17315.86|17315.86|17315.86|17315.86|17315.86|17315.86|0
1606394440000|2020-11-26 12:40:40|17316.14|17316.14|17315.86|17315.86|17316.14|17316.14|17315.86|17315.86|0
1606394450000|2020-11-26 12:40:50|17316.14|17316.14|17316.59|17316.59|17316.59|17316.59|17316.14|17316.14|0
1606394470000|2020-11-26 12:41:10|17316.87|17316.87|17316.46|17316.46|17316.87|17316.87|17316.46|17316.46|0
1606394490000|2020-11-26 12:41:30|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|17317.01|0
1606394510000|2020-11-26 12:41:50|17316.74|17316.74|17315.73|17315.73|17316.74|17316.74|17315.28|17315.28|0
1606394520000|2020-11-26 12:42:00|17314.92|17314.92|17314.92|17314.92|17314.92|17314.92|17314.92|17314.92|0
1606394530000|2020-11-26 12:42:10|17315.33|17315.33|17311.72|17311.72|17315.33|17315.33|17311.72|17311.72|0
1606394540000|2020-11-26 12:42:20|17312.24|17312.24|17312.24|17312.24|17312.24|17312.24|17312.24|17312.24|0
1606394550000|2020-11-26 12:42:30|17312.01|17312.01|17308.83|17308.83|17312.01|17312.01|17308.83|17308.83|0
1606394570000|2020-11-26 12:42:50|17308.02|17308.02|17308.58|17308.58|17308.58|17308.58|17308.02|17308.02|0
1606394580000|2020-11-26 12:43:00|17309.03|17309.03|17308.58|17308.58|17309.03|17309.03|17308.58|17308.58|0
1606394600000|2020-11-26 12:43:20|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|0
1606394610000|2020-11-26 12:43:30|17306.46|17306.46|17306.19|17306.19|17306.46|17306.46|17306.19|17306.19|0
1606394620000|2020-11-26 12:43:40|17305.95|17305.95|17306.36|17306.36|17306.36|17306.36|17305.95|17305.95|0
1606394640000|2020-11-26 12:44:00|17303.53|17303.53|17303.99|17303.99|17303.99|17303.99|17303.53|17303.53|0
1606394650000|2020-11-26 12:44:10|17304.7|17304.7|17305.41|17305.41|17305.41|17305.41|17304.7|17304.7|0
1606394660000|2020-11-26 12:44:20|17305.93|17305.93|17308.76|17308.76|17308.76|17308.76|17305.93|17305.93|0
1606394670000|2020-11-26 12:44:30|17309.28|17309.28|17309.28|17309.28|17309.28|17309.28|17309.28|17309.28|0
1606394680000|2020-11-26 12:44:40|17309.73|17309.73|17313.14|17313.14|17313.14|17313.14|17309.73|17309.73|0
1606394690000|2020-11-26 12:44:50|17313.85|17313.85|17313.3|17313.3|17313.85|17313.85|17313.3|17313.3|0
1606394700000|2020-11-26 12:45:00|17313.54|17313.54|17313.54|17313.54|17313.54|17313.54|17313.54|17313.54|0
1606394740000|2020-11-26 12:45:40|17313.77|17313.77|17313.31|17313.31|17313.77|17313.77|17313.31|17313.31|0
1606394750000|2020-11-26 12:45:50|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|0
1606394780000|2020-11-26 12:46:20|17312.14|17312.14|17312.14|17312.14|17312.14|17312.14|17312.14|17312.14|0
1606394860000|2020-11-26 12:47:40|17313.57|17313.57|17313.57|17313.57|17313.57|17313.57|17313.57|17313.57|0
1606394870000|2020-11-26 12:47:50|17316.39|17316.39|17313.57|17313.57|17316.39|17316.39|17313.57|17313.57|0
1606394900000|2020-11-26 12:48:20|17313.33|17313.33|17313.57|17313.57|17313.57|17313.57|17313.33|17313.33|0
1606394920000|2020-11-26 12:48:40|17313.68|17313.68|17313.4|17313.4|17313.68|17313.68|17313.4|17313.4|0
1606394930000|2020-11-26 12:48:50|17307.75|17307.75|17313.92|17313.92|17313.92|17313.92|17307.75|17307.75|0
1606394950000|2020-11-26 12:49:10|17313.47|17313.47|17313.47|17313.47|17313.47|17313.47|17313.47|17313.47|0
1606394970000|2020-11-26 12:49:30|17312.25|17312.25|17313.83|17313.83|17313.83|17313.83|17312.25|17312.25|0
1606394980000|2020-11-26 12:49:40|17313.37|17313.37|17316.82|17316.82|17316.82|17316.82|17313.37|17313.37|0
1606395060000|2020-11-26 12:51:00|17313.99|17313.99|17306.73|17306.73|17313.99|17313.99|17306.73|17306.73|0
1606395100000|2020-11-26 12:51:40|17306.46|17306.46|17306.46|17306.46|17306.46|17306.46|17306.46|17306.46|0
1606395110000|2020-11-26 12:51:50|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|17309.29|0
1606395120000|2020-11-26 12:52:00|17310|17310|17304.48|17304.48|17310|17310|17304.48|17304.48|0
1606395130000|2020-11-26 12:52:10|17304.94|17304.94|17305.82|17305.82|17305.82|17305.82|17304.94|17304.94|0
1606395140000|2020-11-26 12:52:20|17305.59|17305.59|17305.59|17305.59|17305.59|17305.59|17305.59|17305.59|0
1606395150000|2020-11-26 12:52:30|17305.33|17305.33|17308.15|17308.15|17308.15|17308.15|17305.33|17305.33|0
1606395160000|2020-11-26 12:52:40|17307.71|17307.71|17307.71|17307.71|17307.71|17307.71|17307.71|17307.71|0
1606395170000|2020-11-26 12:52:50|17307.97|17307.97|17307.97|17307.97|17307.97|17307.97|17307.97|17307.97|0
1606395190000|2020-11-26 12:53:10|17308.68|17308.68|17308.68|17308.68|17308.68|17308.68|17308.68|17308.68|0
1606395200000|2020-11-26 12:53:20|17309.24|17309.24|17309.95|17309.95|17309.95|17309.95|17309.24|17309.24|0
1606395210000|2020-11-26 12:53:30|17310.35|17310.35|17308.79|17308.79|17311.62|17311.62|17308.79|17308.79|0
1606395220000|2020-11-26 12:53:40|17305.97|17305.97|17309.24|17309.24|17309.47|17309.47|17305.97|17305.97|0
1606395240000|2020-11-26 12:54:00|17309.01|17309.01|17309.01|17309.01|17309.24|17309.24|17309.01|17309.01|0
1606395260000|2020-11-26 12:54:20|17308.52|17308.52|17308.52|17308.52|17308.52|17308.52|17308.52|17308.52|0
1606395270000|2020-11-26 12:54:30|17311.34|17311.34|17314.17|17314.17|17314.17|17314.17|17311.34|17311.34|0
1606395310000|2020-11-26 12:55:10|17314.4|17314.4|17318.98|17318.98|17318.98|17318.98|17314.4|17314.4|0
1606395320000|2020-11-26 12:55:20|17321.81|17321.81|17322.64|17322.64|17322.64|17322.64|17321.81|17321.81|0
1606395330000|2020-11-26 12:55:30|17322.36|17322.36|17322.36|17322.36|17322.36|17322.36|17322.36|17322.36|0
1606395350000|2020-11-26 12:55:50|17324.49|17324.49|17323.78|17323.78|17324.49|17324.49|17323.78|17323.78|0
1606395370000|2020-11-26 12:56:10|17326.61|17326.61|17329.43|17329.43|17329.43|17329.43|17326.61|17326.61|0
1606395380000|2020-11-26 12:56:20|17329.89|17329.89|17330.54|17330.54|17330.54|17330.54|17329.89|17329.89|0
1606395390000|2020-11-26 12:56:30|17331.29|17331.29|17331.79|17331.79|17331.79|17331.79|17331.29|17331.29|0
1606395400000|2020-11-26 12:56:40|17332.62|17332.62|17332.62|17332.62|17332.62|17332.62|17332.62|17332.62|0
1606395410000|2020-11-26 12:56:50|17333.67|17333.67|17333.44|17333.44|17333.67|17333.67|17333.44|17333.44|0
1606395460000|2020-11-26 12:57:40|17333.93|17333.93|17333.93|17333.93|17333.93|17333.93|17333.93|17333.93|0
1606395470000|2020-11-26 12:57:50|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|0
1606395490000|2020-11-26 12:58:10|17334.58|17334.58|17339.6|17339.6|17339.6|17339.6|17334.58|17334.58|0
1606395570000|2020-11-26 12:59:30|17339.85|17339.85|17342.68|17342.68|17342.68|17342.68|17339.85|17339.85|0
1606395580000|2020-11-26 12:59:40|17345.5|17345.5|17345.5|17345.5|17345.5|17345.5|17345.5|17345.5|0
1606395590000|2020-11-26 12:59:50|17348.33|17348.33|17348.56|17348.56|17348.56|17348.56|17348.33|17348.33|0
1606395600000|2020-11-26 13:00:00|17349.98|17349.98|17349.98|17349.98|17349.98|17349.98|17349.98|17349.98|0
1606395610000|2020-11-26 13:00:10|17344.33|17344.33|17352.96|17352.96|17352.96|17352.96|17344.33|17344.33|0
1606395620000|2020-11-26 13:00:20|17353.79|17353.79|17353.79|17353.79|17353.79|17353.79|17353.79|17353.79|0
1606395640000|2020-11-26 13:00:40|17355|17355|17357.83|17357.83|17357.83|17357.83|17355|17355|0
1606395650000|2020-11-26 13:00:50|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|0
1606395660000|2020-11-26 13:01:00|17357|17357|17362.65|17362.65|17362.65|17362.65|17357|17357|0
1606395700000|2020-11-26 13:01:40|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|0
1606395710000|2020-11-26 13:01:50|17365.21|17365.21|17364.98|17364.98|17365.21|17365.21|17364.98|17364.98|0
1606395740000|2020-11-26 13:02:20|17364.74|17364.74|17364.28|17364.28|17364.74|17364.74|17364.28|17364.28|0
1606395750000|2020-11-26 13:02:30|17363.83|17363.83|17366.42|17366.42|17366.42|17366.42|17363.6|17363.6|0
1606395770000|2020-11-26 13:02:50|17366.7|17366.7|17360.32|17360.32|17366.7|17366.7|17359.61|17359.61|0
1606395780000|2020-11-26 13:03:00|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|0
1606395790000|2020-11-26 13:03:10|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|0
1606395800000|2020-11-26 13:03:20|17361.98|17361.98|17360.9|17360.9|17361.98|17361.98|17360.9|17360.9|0
1606395810000|2020-11-26 13:03:30|17360.09|17360.09|17360.9|17360.9|17360.9|17360.9|17360.09|17360.09|0
1606395820000|2020-11-26 13:03:40|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|0
1606395830000|2020-11-26 13:03:50|17359.73|17359.73|17359.48|17359.48|17359.73|17359.73|17359.48|17359.48|0
1606395840000|2020-11-26 13:04:00|17359.22|17359.22|17362.04|17362.04|17362.04|17362.04|17359.22|17359.22|0
1606395850000|2020-11-26 13:04:10|17364.87|17364.87|17363.22|17363.22|17364.87|17364.87|17363.22|17363.22|0
1606395860000|2020-11-26 13:04:20|17366.05|17366.05|17366.96|17366.96|17366.96|17366.96|17366.05|17366.05|0
1606395900000|2020-11-26 13:05:00|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|0
1606395910000|2020-11-26 13:05:10|17368.36|17368.36|17368|17368|17368.36|17368.36|17367.1|17367.1|0
1606395920000|2020-11-26 13:05:20|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|0
1606395930000|2020-11-26 13:05:30|17370.27|17370.27|17370.27|17370.27|17370.27|17370.27|17370.27|17370.27|0
1606395940000|2020-11-26 13:05:40|17369.56|17369.56|17369.56|17369.56|17369.56|17369.56|17369.56|17369.56|0
1606395960000|2020-11-26 13:06:00|17369.29|17369.29|17372.67|17372.67|17372.67|17372.67|17369.29|17369.29|0
1606395970000|2020-11-26 13:06:10|17372.14|17372.14|17368.68|17368.68|17372.14|17372.14|17368.68|17368.68|0
1606395980000|2020-11-26 13:06:20|17367.97|17367.97|17365.88|17365.88|17367.97|17367.97|17365.88|17365.88|0
1606395990000|2020-11-26 13:06:30|17365.42|17365.42|17366.11|17366.11|17366.11|17366.11|17365.17|17365.17|0
1606396000000|2020-11-26 13:06:40|17368.94|17368.94|17363.29|17363.29|17368.94|17368.94|17363.29|17363.29|0
1606396010000|2020-11-26 13:06:50|17360.46|17360.46|17360.46|17360.46|17360.46|17360.46|17360.46|17360.46|0
1606396020000|2020-11-26 13:07:00|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|0
1606396030000|2020-11-26 13:07:10|17359.35|17359.35|17350.87|17350.87|17359.35|17359.35|17350.87|17350.87|0
1606396040000|2020-11-26 13:07:20|17351.12|17351.12|17347.89|17347.89|17351.12|17351.12|17347.89|17347.89|0
1606396050000|2020-11-26 13:07:30|17345.07|17345.07|17347.21|17347.21|17347.21|17347.21|17344.38|17344.38|0
1606396080000|2020-11-26 13:08:00|17347.66|17347.66|17350.55|17350.55|17350.85|17350.85|17347.66|17347.66|0
1606396090000|2020-11-26 13:08:10|17351.59|17351.59|17351.59|17351.59|17351.59|17351.59|17351.59|17351.59|0
1606396110000|2020-11-26 13:08:30|17351.82|17351.82|17351.59|17351.59|17351.82|17351.82|17351.59|17351.59|0
1606396130000|2020-11-26 13:08:50|17351.36|17351.36|17348.77|17348.77|17351.59|17351.59|17348.77|17348.77|0
1606396150000|2020-11-26 13:09:10|17348.31|17348.31|17368.09|17368.09|17368.09|17368.09|17348.31|17348.31|0
1606396160000|2020-11-26 13:09:20|17369.51|17369.51|17370.19|17370.19|17370.19|17370.19|17369.51|17369.51|0
1606396190000|2020-11-26 13:09:50|17370.45|17370.45|17370.45|17370.45|17370.45|17370.45|17370.45|17370.45|0
1606396210000|2020-11-26 13:10:10|17370.22|17370.22|17370.22|17370.22|17370.22|17370.22|17370.22|17370.22|0
1606396220000|2020-11-26 13:10:20|17370.11|17370.11|17369.78|17369.78|17370.11|17370.11|17369.78|17369.78|0
1606396230000|2020-11-26 13:10:30|17372.6|17372.6|17372.6|17372.6|17372.6|17372.6|17372.6|17372.6|0
1606396260000|2020-11-26 13:11:00|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|0
1606396270000|2020-11-26 13:11:10|17375.98|17375.98|17378.81|17378.81|17378.81|17378.81|17375.98|17375.98|0
1606396290000|2020-11-26 13:11:30|17378.25|17378.25|17381.08|17381.08|17381.08|17381.08|17378.25|17378.25|0
1606396300000|2020-11-26 13:11:40|17378.25|17378.25|17375.43|17375.43|17378.25|17378.25|17375.43|17375.43|0
1606396310000|2020-11-26 13:11:50|17378.25|17378.25|17381.08|17381.08|17381.08|17381.08|17378.25|17378.25|0
1606396350000|2020-11-26 13:12:30|17383.9|17383.9|17383.9|17383.9|17383.9|17383.9|17383.9|17383.9|0
1606396380000|2020-11-26 13:13:00|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|0
1606396400000|2020-11-26 13:13:20|17384.4|17384.4|17384.21|17384.21|17385.61|17385.61|17379.96|17379.96|0
1606396410000|2020-11-26 13:13:30|17383.95|17383.95|17385.59|17385.59|17385.59|17385.59|17383.95|17383.95|0
1606396420000|2020-11-26 13:13:40|17385.48|17385.48|17385.48|17385.48|17385.48|17385.48|17385.48|17385.48|0
1606396430000|2020-11-26 13:13:50|17386.19|17386.19|17386.59|17386.59|17386.59|17386.59|17386.19|17386.19|0
1606396440000|2020-11-26 13:14:00|17386.33|17386.33|17386.33|17386.33|17386.33|17386.33|17386.33|17386.33|0
1606396450000|2020-11-26 13:14:10|17386.74|17386.74|17386.74|17386.74|17386.74|17386.74|17386.74|17386.74|0
1606396470000|2020-11-26 13:14:30|17387.24|17387.24|17387.24|17387.24|17387.24|17387.24|17387.24|17387.24|0
1606396490000|2020-11-26 13:14:50|17384.41|17384.41|17378.76|17378.76|17384.41|17384.41|17378.76|17378.76|0
1606396500000|2020-11-26 13:15:00|17379.01|17379.01|17377.35|17377.35|17380.63|17380.63|17377.35|17377.35|0
1606396510000|2020-11-26 13:15:10|17377.58|17377.58|17380|17380|17380|17380|17377.58|17377.58|0
1606396520000|2020-11-26 13:15:20|17380.4|17380.4|17380.93|17380.93|17380.93|17380.93|17380.4|17380.4|0
1606396530000|2020-11-26 13:15:30|17381.33|17381.33|17375.68|17375.68|17381.33|17381.33|17375.68|17375.68|0
1606396540000|2020-11-26 13:15:40|17375.42|17375.42|17375.42|17375.42|17375.42|17375.42|17375.42|17375.42|0
1606396550000|2020-11-26 13:15:50|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|0
1606396560000|2020-11-26 13:16:00|17377.98|17377.98|17381.07|17381.07|17381.07|17381.07|17377.98|17377.98|0
1606396590000|2020-11-26 13:16:30|17381.78|17381.78|17381.78|17381.78|17381.78|17381.78|17381.78|17381.78|0
1606396610000|2020-11-26 13:16:50|17381.52|17381.52|17381.8|17381.8|17381.8|17381.8|17381.52|17381.52|0
1606396620000|2020-11-26 13:17:00|17381.09|17381.09|17381.55|17381.55|17381.55|17381.55|17380.84|17380.84|0
1606396640000|2020-11-26 13:17:20|17382.07|17382.07|17382.07|17382.07|17382.07|17382.07|17382.07|17382.07|0
1606396650000|2020-11-26 13:17:30|17381.84|17381.84|17381.84|17381.84|17381.84|17381.84|17381.84|17381.84|0
1606396690000|2020-11-26 13:18:10|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|17379.02|0
1606396700000|2020-11-26 13:18:20|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|0
1606396720000|2020-11-26 13:18:40|17373.37|17373.37|17373.37|17373.37|17373.37|17373.37|17373.37|17373.37|0
1606396730000|2020-11-26 13:18:50|17373.82|17373.82|17371|17371|17373.82|17373.82|17371|17371|0
1606396740000|2020-11-26 13:19:00|17368.17|17368.17|17368.17|17368.17|17368.17|17368.17|17368.17|17368.17|0
1606396750000|2020-11-26 13:19:10|17370.3|17370.3|17371.01|17371.01|17371.01|17371.01|17370.3|17370.3|0
1606396760000|2020-11-26 13:19:20|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|0
1606396770000|2020-11-26 13:19:30|17371.98|17371.98|17371.98|17371.98|17371.98|17371.98|17371.98|17371.98|0
1606396780000|2020-11-26 13:19:40|17372.22|17372.22|17372.26|17372.26|17372.26|17372.26|17371.98|17371.98|0
1606396800000|2020-11-26 13:20:00|17371.55|17371.55|17375|17375|17375|17375|17371.55|17371.55|0
1606396810000|2020-11-26 13:20:10|17377.83|17377.83|17375.11|17375.11|17377.94|17377.94|17375.11|17375.11|0
1606396830000|2020-11-26 13:20:30|17376.54|17376.54|17377.06|17377.06|17377.06|17377.06|17376.54|17376.54|0
1606396840000|2020-11-26 13:20:40|17376.65|17376.65|17376.25|17376.25|17376.65|17376.65|17376.25|17376.25|0
1606396850000|2020-11-26 13:20:50|17379.07|17379.07|17378.36|17378.36|17379.07|17379.07|17378.36|17378.36|0
1606396860000|2020-11-26 13:21:00|17378.11|17378.11|17378.11|17378.11|17378.11|17378.11|17378.11|17378.11|0
1606396890000|2020-11-26 13:21:30|17377.85|17377.85|17377.85|17377.85|17377.85|17377.85|17377.85|17377.85|0
1606396900000|2020-11-26 13:21:40|17377.32|17377.32|17376.17|17376.17|17380.4|17380.4|17376.17|17376.17|0
1606396920000|2020-11-26 13:22:00|17373.34|17373.34|17373.34|17373.34|17373.34|17373.34|17373.34|17373.34|0
1606396930000|2020-11-26 13:22:10|17370.52|17370.52|17370.52|17370.52|17370.52|17370.52|17370.52|17370.52|0
1606396970000|2020-11-26 13:22:50|17371.23|17371.23|17373.66|17373.66|17373.66|17373.66|17371.23|17371.23|0
1606396990000|2020-11-26 13:23:10|17374.15|17374.15|17374.15|17374.15|17374.15|17374.15|17374.15|17374.15|0
1606397020000|2020-11-26 13:23:40|17374.38|17374.38|17374.38|17374.38|17374.38|17374.38|17374.38|17374.38|0
1606397030000|2020-11-26 13:23:50|17373.86|17373.86|17373.86|17373.86|17373.86|17373.86|17373.86|17373.86|0
1606397040000|2020-11-26 13:24:00|17374.12|17374.12|17373.41|17373.41|17374.12|17374.12|17373.41|17373.41|0
1606397060000|2020-11-26 13:24:20|17373.15|17373.15|17374.74|17374.74|17375.01|17375.01|17369.64|17369.64|0
1606397070000|2020-11-26 13:24:30|17374.46|17374.46|17371.07|17371.07|17374.46|17374.46|17371.07|17371.07|0
1606397100000|2020-11-26 13:25:00|17371.52|17371.52|17368.23|17368.23|17371.52|17371.52|17368.23|17368.23|0
1606397110000|2020-11-26 13:25:10|17365.4|17365.4|17365.4|17365.4|17365.4|17365.4|17365.4|17365.4|0
1606397120000|2020-11-26 13:25:20|17362.58|17362.58|17362.58|17362.58|17362.58|17362.58|17362.58|17362.58|0
1606397150000|2020-11-26 13:25:50|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|0
1606397160000|2020-11-26 13:26:00|17359.23|17359.23|17359.23|17359.23|17359.23|17359.23|17359.23|17359.23|0
1606397190000|2020-11-26 13:26:30|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|0
1606397210000|2020-11-26 13:26:50|17360|17360|17360|17360|17360|17360|17360|17360|0
1606397220000|2020-11-26 13:27:00|17359.75|17359.75|17356.93|17356.93|17359.75|17359.75|17356.93|17356.93|0
1606397230000|2020-11-26 13:27:10|17357.18|17357.18|17357.18|17357.18|17357.18|17357.18|17357.18|17357.18|0
1606397250000|2020-11-26 13:27:30|17356.92|17356.92|17354.24|17354.24|17357.06|17357.06|17354.24|17354.24|0
1606397270000|2020-11-26 13:27:50|17354.76|17354.76|17354.76|17354.76|17354.76|17354.76|17354.76|17354.76|0
1606397280000|2020-11-26 13:28:00|17357.59|17357.59|17357.59|17357.59|17357.59|17357.59|17357.59|17357.59|0
1606397290000|2020-11-26 13:28:10|17357.18|17357.18|17357.18|17357.18|17357.18|17357.18|17357.18|17357.18|0
1606397360000|2020-11-26 13:29:20|17360.01|17360.01|17360.01|17360.01|17360.01|17360.01|17360.01|17360.01|0
1606397370000|2020-11-26 13:29:30|17360.25|17360.25|17360.25|17360.25|17360.25|17360.25|17360.25|17360.25|0
1606397380000|2020-11-26 13:29:40|17360.48|17360.48|17360.02|17360.02|17360.48|17360.48|17360.02|17360.02|0
1606397390000|2020-11-26 13:29:50|17361.44|17361.44|17361.21|17361.21|17361.44|17361.44|17361.21|17361.21|0
1606397400000|2020-11-26 13:30:00|17360.98|17360.98|17359.77|17359.77|17360.98|17360.98|17359.77|17359.77|0
1606397410000|2020-11-26 13:30:10|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|0
1606397430000|2020-11-26 13:30:30|17360.33|17360.33|17360.33|17360.33|17360.33|17360.33|17360.33|17360.33|0
1606397440000|2020-11-26 13:30:40|17360.73|17360.73|17363.56|17363.56|17363.56|17363.56|17360.73|17360.73|0
1606397450000|2020-11-26 13:30:50|17363.15|17363.15|17371.35|17371.35|17371.8|17371.8|17363.15|17363.15|0
1606397460000|2020-11-26 13:31:00|17368.52|17368.52|17368.79|17368.79|17368.79|17368.79|17368.52|17368.52|0
1606397480000|2020-11-26 13:31:20|17369.02|17369.02|17368.31|17368.31|17369.02|17369.02|17368.31|17368.31|0
1606397490000|2020-11-26 13:31:30|17371.13|17371.13|17371.84|17371.84|17371.84|17371.84|17371.13|17371.13|0
1606397510000|2020-11-26 13:31:50|17369.02|17369.02|17369.57|17369.57|17369.85|17369.85|17369.02|17369.02|0
1606397530000|2020-11-26 13:32:10|17366.75|17366.75|17366.75|17366.75|17366.75|17366.75|17366.75|17366.75|0
1606397550000|2020-11-26 13:32:30|17366.47|17366.47|17366.47|17366.47|17366.47|17366.47|17366.47|17366.47|0
1606397570000|2020-11-26 13:32:50|17367.18|17367.18|17367.18|17367.18|17367.18|17367.18|17367.18|17367.18|0
1606397590000|2020-11-26 13:33:10|17370|17370|17370|17370|17370|17370|17370|17370|0
1606397610000|2020-11-26 13:33:30|17368.58|17368.58|17368.58|17368.58|17368.58|17368.58|17368.58|17368.58|0
1606397620000|2020-11-26 13:33:40|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|0
1606397640000|2020-11-26 13:34:00|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|0
1606397650000|2020-11-26 13:34:10|17362.67|17362.67|17361.96|17361.96|17362.67|17362.67|17361.96|17361.96|0
1606397730000|2020-11-26 13:35:30|17362.65|17362.65|17362.89|17362.89|17362.89|17362.89|17362.65|17362.65|0
1606397740000|2020-11-26 13:35:40|17365.71|17365.71|17367.14|17367.14|17367.14|17367.14|17365.71|17365.71|0
1606397750000|2020-11-26 13:35:50|17366.74|17366.74|17366.74|17366.74|17366.74|17366.74|17366.74|17366.74|0
1606397760000|2020-11-26 13:36:00|17369.56|17369.56|17370.37|17370.37|17370.37|17370.37|17369.56|17369.56|0
1606397770000|2020-11-26 13:36:10|17369.97|17369.97|17369.97|17369.97|17369.97|17369.97|17369.97|17369.97|0
1606397790000|2020-11-26 13:36:30|17369.73|17369.73|17369.5|17369.5|17369.73|17369.73|17369.5|17369.5|0
1606397800000|2020-11-26 13:36:40|17369.39|17369.39|17369.39|17369.39|17369.39|17369.39|17369.39|17369.39|0
1606397810000|2020-11-26 13:36:50|17366.57|17366.57|17366.57|17366.57|17366.57|17366.57|17366.57|17366.57|0
1606397820000|2020-11-26 13:37:00|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|0
1606397830000|2020-11-26 13:37:10|17369.62|17369.62|17371.04|17371.04|17371.04|17371.04|17369.62|17369.62|0
1606397850000|2020-11-26 13:37:30|17373.87|17373.87|17371.04|17371.04|17373.87|17373.87|17371.04|17371.04|0
1606397880000|2020-11-26 13:38:00|17371.75|17371.75|17371.75|17371.75|17371.75|17371.75|17371.75|17371.75|0
1606397900000|2020-11-26 13:38:20|17368.93|17368.93|17366.1|17366.1|17368.93|17368.93|17366.1|17366.1|0
1606397920000|2020-11-26 13:38:40|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|0
1606397930000|2020-11-26 13:38:50|17366.34|17366.34|17363.28|17363.28|17369.16|17369.16|17363.28|17363.28|0
1606397960000|2020-11-26 13:39:20|17362.83|17362.83|17362.83|17362.83|17362.83|17362.83|17362.83|17362.83|0
1606397980000|2020-11-26 13:39:40|17362.94|17362.94|17363.34|17363.34|17363.34|17363.34|17362.94|17362.94|0
1606397990000|2020-11-26 13:39:50|17366.17|17366.17|17363.34|17363.34|17366.17|17366.17|17363.34|17363.34|0
1606398000000|2020-11-26 13:40:00|17363.8|17363.8|17364.06|17364.06|17366.88|17366.88|17363.8|17363.8|0
1606398010000|2020-11-26 13:40:10|17364.61|17364.61|17363.27|17363.27|17364.61|17364.61|17363.27|17363.27|0
1606398020000|2020-11-26 13:40:20|17363.5|17363.5|17363.5|17363.5|17363.5|17363.5|17363.5|17363.5|0
1606398030000|2020-11-26 13:40:30|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|0
1606398040000|2020-11-26 13:40:40|17360.92|17360.92|17358.1|17358.1|17360.92|17360.92|17358.1|17358.1|0
1606398050000|2020-11-26 13:40:50|17355.28|17355.28|17355.28|17355.28|17355.28|17355.28|17355.28|17355.28|0
1606398060000|2020-11-26 13:41:00|17354.37|17354.37|17354.11|17354.11|17354.37|17354.37|17354.11|17354.11|0
1606398070000|2020-11-26 13:41:10|17352.59|17352.59|17352.59|17352.59|17352.59|17352.59|17352.18|17352.18|0
1606398080000|2020-11-26 13:41:20|17352.13|17352.13|17352.63|17352.63|17352.63|17352.63|17352.13|17352.13|0
1606398090000|2020-11-26 13:41:30|17354.05|17354.05|17354.05|17354.05|17354.05|17354.05|17354.05|17354.05|0
1606398100000|2020-11-26 13:41:40|17354.45|17354.45|17356.56|17356.56|17357.28|17357.28|17354.45|17354.45|0
1606398130000|2020-11-26 13:42:10|17359.39|17359.39|17359.39|17359.39|17362.21|17362.21|17359.39|17359.39|0
1606398140000|2020-11-26 13:42:20|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|0
1606398170000|2020-11-26 13:42:50|17361.94|17361.94|17359.34|17359.34|17361.94|17361.94|17359.11|17359.11|0
1606398180000|2020-11-26 13:43:00|17362.17|17362.17|17362.17|17362.17|17362.17|17362.17|17362.17|17362.17|0
1606398190000|2020-11-26 13:43:10|17361.89|17361.89|17361.49|17361.49|17361.89|17361.89|17361.08|17361.08|0
1606398210000|2020-11-26 13:43:30|17361.72|17361.72|17359.12|17359.12|17361.72|17361.72|17358.89|17358.89|0
1606398230000|2020-11-26 13:43:50|17361.95|17361.95|17361.01|17361.01|17364.77|17364.77|17360.52|17360.52|0
1606398240000|2020-11-26 13:44:00|17358.19|17358.19|17358.9|17358.9|17358.9|17358.9|17358.19|17358.19|0
1606398270000|2020-11-26 13:44:30|17359.31|17359.31|17348.56|17348.56|17359.86|17359.86|17348.56|17348.56|0
1606398280000|2020-11-26 13:44:40|17348.3|17348.3|17348.3|17348.3|17348.3|17348.3|17348.3|17348.3|0
1606398290000|2020-11-26 13:44:50|17349.01|17349.01|17349.45|17349.45|17349.45|17349.45|17349.01|17349.01|0
1606398300000|2020-11-26 13:45:00|17349.71|17349.71|17352.44|17352.44|17352.44|17352.44|17349.71|17349.71|0
1606398310000|2020-11-26 13:45:10|17352.85|17352.85|17350.94|17350.94|17353.3|17353.3|17350.47|17350.47|0
1606398320000|2020-11-26 13:45:20|17351.49|17351.49|17351.49|17351.49|17351.49|17351.49|17351.21|17351.21|0
1606398340000|2020-11-26 13:45:40|17354.31|17354.31|17351.49|17351.49|17354.31|17354.31|17351.49|17351.49|0
1606398350000|2020-11-26 13:45:50|17351.26|17351.26|17350.62|17350.62|17351.26|17351.26|17350.62|17350.62|0
1606398370000|2020-11-26 13:46:10|17350.85|17350.85|17350.85|17350.85|17350.85|17350.85|17350.85|17350.85|0
1606398400000|2020-11-26 13:46:40|17353.68|17353.68|17356.5|17356.5|17356.5|17356.5|17353.68|17353.68|0
1606398410000|2020-11-26 13:46:50|17355.95|17355.95|17355.72|17355.72|17355.95|17355.95|17355.72|17355.72|0
1606398420000|2020-11-26 13:47:00|17355.99|17355.99|17358.83|17358.83|17358.83|17358.83|17355.99|17355.99|0
1606398430000|2020-11-26 13:47:10|17356|17356|17353.18|17353.18|17356|17356|17353.18|17353.18|0
1606398440000|2020-11-26 13:47:20|17352.9|17352.9|17351.26|17351.26|17352.9|17352.9|17351.26|17351.26|0
1606398470000|2020-11-26 13:47:50|17350.81|17350.81|17351.62|17351.62|17351.62|17351.62|17350.81|17350.81|0
1606398480000|2020-11-26 13:48:00|17354.44|17354.44|17357.27|17357.27|17357.27|17357.27|17354.44|17354.44|0
1606398490000|2020-11-26 13:48:10|17357.49|17357.49|17360.31|17360.31|17360.31|17360.31|17357.49|17357.49|0
1606398510000|2020-11-26 13:48:30|17360.08|17360.08|17360.08|17360.08|17360.08|17360.08|17360.08|17360.08|0
1606398540000|2020-11-26 13:49:00|17360.31|17360.31|17360.31|17360.31|17360.53|17360.53|17360.31|17360.31|0
1606398560000|2020-11-26 13:49:20|17360.05|17360.05|17359.6|17359.6|17360.05|17360.05|17359.6|17359.6|0
1606398570000|2020-11-26 13:49:30|17356.77|17356.77|17355.96|17355.96|17356.77|17356.77|17355.96|17355.96|0
1606398580000|2020-11-26 13:49:40|17356.37|17356.37|17356.77|17356.77|17356.77|17356.77|17356.37|17356.37|0
1606398590000|2020-11-26 13:49:50|17357.33|17357.33|17357.5|17357.5|17357.5|17357.5|17357.05|17357.05|0
1606398600000|2020-11-26 13:50:00|17357.28|17357.28|17348.55|17348.55|17357.28|17357.28|17348.55|17348.55|0
1606398610000|2020-11-26 13:50:10|17351.37|17351.37|17351.14|17351.14|17351.85|17351.85|17351.14|17351.14|0
1606398620000|2020-11-26 13:50:20|17348.31|17348.31|17348.31|17348.31|17348.31|17348.31|17348.31|17348.31|0
1606398630000|2020-11-26 13:50:30|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|0
1606398640000|2020-11-26 13:50:40|17348.95|17348.95|17343.3|17343.3|17348.95|17348.95|17343.3|17343.3|0
1606398650000|2020-11-26 13:50:50|17344.01|17344.01|17344.01|17344.01|17344.01|17344.01|17344.01|17344.01|0
1606398660000|2020-11-26 13:51:00|17344.26|17344.26|17344.26|17344.26|17344.26|17344.26|17344.26|17344.26|0
1606398670000|2020-11-26 13:51:10|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|0
1606398690000|2020-11-26 13:51:30|17343.53|17343.53|17343.52|17343.52|17343.53|17343.53|17343.27|17343.27|0
1606398710000|2020-11-26 13:51:50|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|0
1606398740000|2020-11-26 13:52:20|17342.56|17342.56|17342.56|17342.56|17342.56|17342.56|17342.56|17342.56|0
1606398750000|2020-11-26 13:52:30|17342.32|17342.32|17342.32|17342.32|17342.32|17342.32|17342.32|17342.32|0
1606398760000|2020-11-26 13:52:40|17343.04|17343.04|17343.04|17343.04|17343.04|17343.04|17343.04|17343.04|0
1606398780000|2020-11-26 13:53:00|17343.27|17343.27|17343.5|17343.5|17343.5|17343.5|17343.27|17343.27|0
1606398790000|2020-11-26 13:53:10|17343.24|17343.24|17343.24|17343.24|17343.24|17343.24|17343.24|17343.24|0
1606398810000|2020-11-26 13:53:30|17343|17343|17340.33|17340.33|17343|17343|17339.87|17339.87|0
1606398820000|2020-11-26 13:53:40|17339.28|17339.28|17338.83|17338.83|17339.28|17339.28|17338.83|17338.83|0
1606398840000|2020-11-26 13:54:00|17339.09|17339.09|17345|17345|17345|17345|17339.09|17339.09|0
1606398850000|2020-11-26 13:54:10|17347.83|17347.83|17347.83|17347.83|17347.83|17347.83|17347.83|17347.83|0
1606398860000|2020-11-26 13:54:20|17348.16|17348.16|17348.16|17348.16|17348.16|17348.16|17348.16|17348.16|0
1606398870000|2020-11-26 13:54:30|17348.64|17348.64|17349|17349|17349|17349|17348.64|17348.64|0
1606398890000|2020-11-26 13:54:50|17349.46|17349.46|17348.04|17348.04|17349.46|17349.46|17348.04|17348.04|0
1606398920000|2020-11-26 13:55:20|17345.21|17345.21|17345.21|17345.21|17345.21|17345.21|17345.21|17345.21|0
1606398930000|2020-11-26 13:55:30|17344.81|17344.81|17344.55|17344.55|17344.81|17344.81|17344.55|17344.55|0
1606398940000|2020-11-26 13:55:40|17342.85|17342.85|17342.59|17342.59|17342.85|17342.85|17342.59|17342.59|0
1606398960000|2020-11-26 13:56:00|17345.42|17345.42|17348.24|17348.24|17348.24|17348.24|17345.42|17345.42|0
1606399000000|2020-11-26 13:56:40|17348.69|17348.69|17345.16|17345.16|17348.69|17348.69|17345.16|17345.16|0
1606399020000|2020-11-26 13:57:00|17344.88|17344.88|17352.5|17352.5|17355.32|17355.32|17344.02|17344.02|0
1606399030000|2020-11-26 13:57:10|17351.98|17351.98|17356.46|17356.46|17357.17|17357.17|17351.52|17351.52|0
1606399040000|2020-11-26 13:57:20|17356.44|17356.44|17356.65|17356.65|17356.65|17356.65|17356.44|17356.44|0
1606399050000|2020-11-26 13:57:30|17356.19|17356.19|17355.7|17355.7|17356.19|17356.19|17355.7|17355.7|0
1606399070000|2020-11-26 13:57:50|17355.93|17355.93|17356.16|17356.16|17356.16|17356.16|17355.93|17355.93|0
1606399080000|2020-11-26 13:58:00|17357.07|17357.07|17356.34|17356.34|17357.78|17357.78|17356.34|17356.34|0
1606399090000|2020-11-26 13:58:10|17357.7|17357.7|17357.7|17357.7|17357.7|17357.7|17357.7|17357.7|0
1606399100000|2020-11-26 13:58:20|17357.44|17357.44|17358.22|17358.22|17358.22|17358.22|17357.44|17357.44|0
1606399120000|2020-11-26 13:58:40|17357.95|17357.95|17357.49|17357.49|17357.95|17357.95|17357.49|17357.49|0
1606399130000|2020-11-26 13:58:50|17354.67|17354.67|17349.02|17349.02|17354.67|17354.67|17349.02|17349.02|0
1606399140000|2020-11-26 13:59:00|17346.19|17346.19|17349.48|17349.48|17349.48|17349.48|17346.19|17346.19|0
1606399150000|2020-11-26 13:59:10|17352.3|17352.3|17352.3|17352.3|17352.3|17352.3|17352.3|17352.3|0
1606399160000|2020-11-26 13:59:20|17352.03|17352.03|17352.03|17352.03|17352.03|17352.03|17352.03|17352.03|0
1606399180000|2020-11-26 13:59:40|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|17354.85|0
1606399190000|2020-11-26 13:59:50|17355.56|17355.56|17355.56|17355.56|17355.56|17355.56|17355.56|17355.56|0
1606399200000|2020-11-26 14:00:00|17356.27|17356.27|17356.77|17356.77|17356.77|17356.77|17355.56|17355.56|0
1606399220000|2020-11-26 14:00:20|17357.17|17357.17|17357.62|17357.62|17357.62|17357.62|17357.17|17357.17|0
1606399230000|2020-11-26 14:00:30|17354.8|17354.8|17352.25|17352.25|17354.8|17354.8|17351.97|17351.97|0
1606399240000|2020-11-26 14:00:40|17352.7|17352.7|17354.13|17354.13|17354.13|17354.13|17352.7|17352.7|0
1606399250000|2020-11-26 14:00:50|17353.89|17353.89|17353.89|17353.89|17353.89|17353.89|17351.07|17351.07|0
1606399260000|2020-11-26 14:01:00|17356.1|17356.1|17356.1|17356.1|17356.1|17356.1|17356.1|17356.1|0
1606399270000|2020-11-26 14:01:10|17356.55|17356.55|17356.14|17356.14|17356.55|17356.55|17356.14|17356.14|0
1606399290000|2020-11-26 14:01:30|17355.87|17355.87|17355.61|17355.61|17355.87|17355.87|17355.61|17355.61|0
1606399300000|2020-11-26 14:01:40|17361.26|17361.26|17361.26|17361.26|17361.26|17361.26|17361.26|17361.26|0
1606399310000|2020-11-26 14:01:50|17355.61|17355.61|17355.61|17355.61|17355.61|17355.61|17355.61|17355.61|0
1606399320000|2020-11-26 14:02:00|17355.87|17355.87|17351.6|17351.6|17355.87|17355.87|17351.6|17351.6|0
1606399330000|2020-11-26 14:02:10|17350.52|17350.52|17350.52|17350.52|17350.52|17350.52|17350.52|17350.52|0
1606399340000|2020-11-26 14:02:20|17350.02|17350.02|17350.27|17350.27|17350.27|17350.27|17350.02|17350.02|0
1606399350000|2020-11-26 14:02:30|17353.1|17353.1|17353.1|17353.1|17353.1|17353.1|17353.1|17353.1|0
1606399370000|2020-11-26 14:02:50|17353.34|17353.34|17353.34|17353.34|17353.34|17353.34|17353.34|17353.34|0
1606399380000|2020-11-26 14:03:00|17352.63|17352.63|17342.99|17342.99|17352.63|17352.63|17342.99|17342.99|0
1606399390000|2020-11-26 14:03:10|17343.45|17343.45|17342.99|17342.99|17343.45|17343.45|17342.99|17342.99|0
1606399420000|2020-11-26 14:03:40|17343.27|17343.27|17342.75|17342.75|17343.27|17343.27|17342.75|17342.75|0
1606399430000|2020-11-26 14:03:50|17343.15|17343.15|17337.24|17337.24|17343.15|17343.15|17337.24|17337.24|0
1606399440000|2020-11-26 14:04:00|17340.07|17340.07|17340.53|17340.53|17340.76|17340.76|17340.07|17340.07|0
1606399450000|2020-11-26 14:04:10|17337.7|17337.7|17337.47|17337.47|17337.7|17337.7|17337.47|17337.47|0
1606399470000|2020-11-26 14:04:30|17334.65|17334.65|17334.19|17334.19|17334.65|17334.65|17334.19|17334.19|0
1606399490000|2020-11-26 14:04:50|17331.37|17331.37|17332.08|17332.08|17332.08|17332.08|17331.37|17331.37|0
1606399500000|2020-11-26 14:05:00|17332.34|17332.34|17329.52|17329.52|17332.34|17332.34|17329.52|17329.52|0
1606399510000|2020-11-26 14:05:10|17328.96|17328.96|17328.96|17328.96|17328.96|17328.96|17328.96|17328.96|0
1606399520000|2020-11-26 14:05:20|17329.21|17329.21|17329.21|17329.21|17329.21|17329.21|17329.21|17329.21|0
1606399530000|2020-11-26 14:05:30|17329.92|17329.92|17331.39|17331.39|17331.39|17331.39|17329.92|17329.92|0
1606399540000|2020-11-26 14:05:40|17332.7|17332.7|17330.11|17330.11|17332.7|17332.7|17329.88|17329.88|0
1606399560000|2020-11-26 14:06:00|17327.28|17327.28|17329.7|17329.7|17330.11|17330.11|17327.28|17327.28|0
1606399570000|2020-11-26 14:06:10|17329.95|17329.95|17332.77|17332.77|17332.77|17332.77|17329.95|17329.95|0
1606399580000|2020-11-26 14:06:20|17335.6|17335.6|17335.6|17335.6|17335.6|17335.6|17335.6|17335.6|0
1606399590000|2020-11-26 14:06:30|17336.31|17336.31|17334.89|17334.89|17336.31|17336.31|17334.89|17334.89|0
1606399610000|2020-11-26 14:06:50|17334.48|17334.48|17334.71|17334.71|17334.94|17334.94|17334.48|17334.48|0
1606399620000|2020-11-26 14:07:00|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|0
1606399630000|2020-11-26 14:07:10|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|0
1606399640000|2020-11-26 14:07:20|17332.39|17332.39|17332.94|17332.94|17332.94|17332.94|17332.39|17332.39|0
1606399650000|2020-11-26 14:07:30|17332.71|17332.71|17332.96|17332.96|17332.96|17332.96|17332.71|17332.71|0
1606399660000|2020-11-26 14:07:40|17335.78|17335.78|17335.78|17335.78|17335.78|17335.78|17335.78|17335.78|0
1606399670000|2020-11-26 14:07:50|17336.49|17336.49|17337.78|17337.78|17337.78|17337.78|17336.49|17336.49|0
1606399680000|2020-11-26 14:08:00|17343.43|17343.43|17346.26|17346.26|17346.26|17346.26|17343.43|17343.43|0
1606399690000|2020-11-26 14:08:10|17347.47|17347.47|17348.5|17348.5|17348.5|17348.5|17347.47|17347.47|0
1606399700000|2020-11-26 14:08:20|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|0
1606399710000|2020-11-26 14:08:30|17345.92|17345.92|17345.51|17345.51|17345.92|17345.92|17345.51|17345.51|0
1606399720000|2020-11-26 14:08:40|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|0
1606399740000|2020-11-26 14:09:00|17344.88|17344.88|17344.88|17344.88|17344.88|17344.88|17344.88|17344.88|0
1606399780000|2020-11-26 14:09:40|17345.39|17345.39|17345.13|17345.13|17345.39|17345.39|17345.13|17345.13|0
1606399790000|2020-11-26 14:09:50|17347.96|17347.96|17347.96|17347.96|17347.96|17347.96|17347.96|17347.96|0
1606399800000|2020-11-26 14:10:00|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|0
1606399810000|2020-11-26 14:10:10|17348.64|17348.64|17348.64|17348.64|17348.64|17348.64|17348.64|17348.64|0
1606399820000|2020-11-26 14:10:20|17349.19|17349.19|17348.91|17348.91|17349.19|17349.19|17348.91|17348.91|0
1606399830000|2020-11-26 14:10:30|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|0
1606399850000|2020-11-26 14:10:50|17345.68|17345.68|17345.68|17345.68|17345.68|17345.68|17345.68|17345.68|0
1606399880000|2020-11-26 14:11:20|17345.28|17345.28|17344.87|17344.87|17345.28|17345.28|17344.87|17344.87|0
1606399900000|2020-11-26 14:11:40|17345.12|17345.12|17350.77|17350.77|17350.77|17350.77|17345.12|17345.12|0
1606399910000|2020-11-26 14:11:50|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|0
1606399920000|2020-11-26 14:12:00|17350.23|17350.23|17349.99|17349.99|17350.23|17350.23|17349.99|17349.99|0
1606399930000|2020-11-26 14:12:10|17349.53|17349.53|17349.13|17349.13|17349.53|17349.53|17349.13|17349.13|0
1606399940000|2020-11-26 14:12:20|17348.68|17348.68|17348.61|17348.61|17349.13|17349.13|17348.61|17348.61|0
1606399950000|2020-11-26 14:12:30|17349.1|17349.1|17349.1|17349.1|17349.1|17349.1|17349.1|17349.1|0
1606399960000|2020-11-26 14:12:40|17349.79|17349.79|17352.62|17352.62|17352.62|17352.62|17349.79|17349.79|0
1606399980000|2020-11-26 14:13:00|17352.21|17352.21|17352.21|17352.21|17352.21|17352.21|17352.21|17352.21|0
1606399990000|2020-11-26 14:13:10|17355.04|17355.04|17355.04|17355.04|17355.04|17355.04|17355.04|17355.04|0
1606400000000|2020-11-26 14:13:20|17354.76|17354.76|17354.36|17354.36|17354.76|17354.76|17354.31|17354.31|0
1606400030000|2020-11-26 14:13:50|17351.53|17351.53|17348.71|17348.71|17351.53|17351.53|17348.71|17348.71|0
1606400040000|2020-11-26 14:14:00|17348.37|17348.37|17351.2|17351.2|17351.2|17351.2|17348.37|17348.37|0
1606400050000|2020-11-26 14:14:10|17350.74|17350.74|17350.28|17350.28|17350.74|17350.74|17350.28|17350.28|0
1606400060000|2020-11-26 14:14:20|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|17350.02|0
1606400080000|2020-11-26 14:14:40|17350.73|17350.73|17350.02|17350.02|17350.73|17350.73|17350.02|17350.02|0
1606400090000|2020-11-26 14:14:50|17350.28|17350.28|17351.35|17351.35|17351.35|17351.35|17350.28|17350.28|0
1606400110000|2020-11-26 14:15:10|17354.18|17354.18|17354.18|17354.18|17354.18|17354.18|17354.18|17354.18|0
1606400140000|2020-11-26 14:15:40|17354.46|17354.46|17354.73|17354.73|17354.73|17354.73|17354.46|17354.46|0
1606400170000|2020-11-26 14:16:10|17357.56|17357.56|17357.56|17357.56|17357.56|17357.56|17357.56|17357.56|0
1606400180000|2020-11-26 14:16:20|17358.77|17358.77|17358.19|17358.19|17358.77|17358.77|17358.19|17358.19|0
1606400190000|2020-11-26 14:16:30|17361.02|17361.02|17361.42|17361.42|17361.83|17361.83|17361.02|17361.02|0
1606400200000|2020-11-26 14:16:40|17361.02|17361.02|17361.42|17361.42|17361.83|17361.83|17361.02|17361.02|0
1606400210000|2020-11-26 14:16:50|17361.19|17361.19|17361.19|17361.19|17361.19|17361.19|17361.19|17361.19|0
1606400220000|2020-11-26 14:17:00|17364.02|17364.02|17364.02|17364.02|17364.02|17364.02|17364.02|17364.02|0
1606400230000|2020-11-26 14:17:10|17364.42|17364.42|17364.42|17364.42|17364.42|17364.42|17361.6|17361.6|0
1606400240000|2020-11-26 14:17:20|17364.67|17364.67|17364.67|17364.67|17364.67|17364.67|17364.67|17364.67|0
1606400270000|2020-11-26 14:17:50|17364.41|17364.41|17364.41|17364.41|17364.41|17364.41|17364.41|17364.41|0
1606400280000|2020-11-26 14:18:00|17364.13|17364.13|17364.58|17364.58|17364.58|17364.58|17364.13|17364.13|0
1606400290000|2020-11-26 14:18:10|17361.76|17361.76|17361.5|17361.5|17361.76|17361.76|17361.5|17361.5|0
1606400310000|2020-11-26 14:18:30|17361.27|17361.27|17358.44|17358.44|17361.27|17361.27|17358.44|17358.44|0
1606400350000|2020-11-26 14:19:10|17355.62|17355.62|17353.95|17353.95|17355.62|17355.62|17353.95|17353.95|0
1606400360000|2020-11-26 14:19:20|17353.43|17353.43|17352.93|17352.93|17353.43|17353.43|17352.93|17352.93|0
1606400400000|2020-11-26 14:20:00|17352.7|17352.7|17352.7|17352.7|17352.7|17352.7|17352.7|17352.7|0
1606400410000|2020-11-26 14:20:10|17353.16|17353.16|17357.68|17357.68|17357.68|17357.68|17353.16|17353.16|0
1606400430000|2020-11-26 14:20:30|17358.59|17358.59|17360.63|17360.63|17360.63|17360.63|17358.59|17358.59|0
1606400440000|2020-11-26 14:20:40|17361.34|17361.34|17360.63|17360.63|17361.34|17361.34|17360.63|17360.63|0
1606400460000|2020-11-26 14:21:00|17361.08|17361.08|17361.08|17361.08|17361.08|17361.08|17361.08|17361.08|0
1606400470000|2020-11-26 14:21:10|17361.79|17361.79|17361.61|17361.61|17361.79|17361.79|17361.08|17361.08|0
1606400490000|2020-11-26 14:21:30|17362.32|17362.32|17361.33|17361.33|17362.32|17362.32|17361.33|17361.33|0
1606400510000|2020-11-26 14:21:50|17362.04|17362.04|17361.33|17361.33|17362.04|17362.04|17361.33|17361.33|0
1606400530000|2020-11-26 14:22:10|17361.1|17361.1|17360.87|17360.87|17361.1|17361.1|17360.87|17360.87|0
1606400540000|2020-11-26 14:22:20|17360.2|17360.2|17360.2|17360.2|17360.2|17360.2|17360.2|17360.2|0
1606400580000|2020-11-26 14:23:00|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|0
1606400600000|2020-11-26 14:23:20|17368.68|17368.68|17369.49|17369.49|17369.49|17369.49|17368.68|17368.68|0
1606400610000|2020-11-26 14:23:30|17368.77|17368.77|17367.89|17367.89|17368.77|17368.77|17367.89|17367.89|0
1606400620000|2020-11-26 14:23:40|17367.49|17367.49|17367.49|17367.49|17367.49|17367.49|17367.49|17367.49|0
1606400630000|2020-11-26 14:23:50|17367.08|17367.08|17366.85|17366.85|17367.34|17367.34|17366.85|17366.85|0
1606400640000|2020-11-26 14:24:00|17365.67|17365.67|17364.86|17364.86|17365.67|17365.67|17364.86|17364.86|0
1606400650000|2020-11-26 14:24:10|17364.41|17364.41|17364.17|17364.17|17364.41|17364.41|17364.17|17364.17|0
1606400670000|2020-11-26 14:24:30|17367|17367|17367|17367|17367|17367|17367|17367|0
1606400710000|2020-11-26 14:25:10|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|0
1606400720000|2020-11-26 14:25:20|17367|17367|17367|17367|17367|17367|17367|17367|0
1606400740000|2020-11-26 14:25:40|17367.71|17367.71|17367.71|17367.71|17368.42|17368.42|17367.71|17367.71|0
1606400750000|2020-11-26 14:25:50|17368.26|17368.26|17371.09|17371.09|17371.09|17371.09|17368.26|17368.26|0
1606400760000|2020-11-26 14:26:00|17371.35|17371.35|17372.16|17372.16|17372.16|17372.16|17371.35|17371.35|0
1606400770000|2020-11-26 14:26:10|17373.32|17373.32|17373.02|17373.02|17373.32|17373.32|17372.38|17372.38|0
1606400790000|2020-11-26 14:26:30|17372.77|17372.77|17372.77|17372.77|17372.77|17372.77|17372.77|17372.77|0
1606400810000|2020-11-26 14:26:50|17372.54|17372.54|17372.54|17372.54|17372.54|17372.54|17372.54|17372.54|0
1606400820000|2020-11-26 14:27:00|17369.71|17369.71|17369.71|17369.71|17369.71|17369.71|17369.71|17369.71|0
1606400830000|2020-11-26 14:27:10|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|0
1606400860000|2020-11-26 14:27:40|17366.63|17366.63|17367.03|17367.03|17367.03|17367.03|17366.63|17366.63|0
1606400870000|2020-11-26 14:27:50|17367.74|17367.74|17367.03|17367.03|17367.74|17367.74|17367.03|17367.03|0
1606400880000|2020-11-26 14:28:00|17367.28|17367.28|17367.02|17367.02|17367.28|17367.28|17367.02|17367.02|0
1606400890000|2020-11-26 14:28:10|17366.61|17366.61|17363.79|17363.79|17366.61|17366.61|17363.79|17363.79|0
1606400900000|2020-11-26 14:28:20|17363.68|17363.68|17363.15|17363.15|17363.68|17363.68|17362.87|17362.87|0
1606400920000|2020-11-26 14:28:40|17364.58|17364.58|17368.54|17368.54|17369.75|17369.75|17364.58|17364.58|0
1606400940000|2020-11-26 14:29:00|17368.8|17368.8|17368.55|17368.55|17368.8|17368.8|17368.55|17368.55|0
1606400950000|2020-11-26 14:29:10|17367.12|17367.12|17367.83|17367.83|17367.83|17367.83|17367.12|17367.12|0
1606400970000|2020-11-26 14:29:30|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|0
1606400980000|2020-11-26 14:29:40|17367.3|17367.3|17367.3|17367.3|17367.3|17367.3|17367.3|17367.3|0
1606400990000|2020-11-26 14:29:50|17366.84|17366.84|17366.39|17366.39|17366.84|17366.84|17366.39|17366.39|0
1606401010000|2020-11-26 14:30:10|17366.62|17366.62|17366.62|17366.62|17366.62|17366.62|17366.62|17366.62|0
1606401020000|2020-11-26 14:30:20|17366.37|17366.37|17366.37|17366.37|17366.37|17366.37|17366.37|17366.37|0
1606401030000|2020-11-26 14:30:30|17366.09|17366.09|17365.64|17365.64|17366.09|17366.09|17365.64|17365.64|0
1606401040000|2020-11-26 14:30:40|17365.53|17365.53|17364.85|17364.85|17365.53|17365.53|17364.85|17364.85|0
1606401050000|2020-11-26 14:30:50|17364.62|17364.62|17367.94|17367.94|17367.94|17367.94|17364.62|17364.62|0
1606401060000|2020-11-26 14:31:00|17367.53|17367.53|17364.3|17364.3|17367.53|17367.53|17364.3|17364.3|0
1606401100000|2020-11-26 14:31:40|17364.71|17364.71|17364.25|17364.25|17364.71|17364.71|17364.25|17364.25|0
1606401110000|2020-11-26 14:31:50|17361.43|17361.43|17361.43|17361.43|17361.43|17361.43|17361.43|17361.43|0
1606401120000|2020-11-26 14:32:00|17362.24|17362.24|17364.14|17364.14|17364.66|17364.66|17361.83|17361.83|0
1606401150000|2020-11-26 14:32:30|17363.68|17363.68|17363.68|17363.68|17363.68|17363.68|17363.68|17363.68|0
1606401170000|2020-11-26 14:32:50|17363.28|17363.28|17363.28|17363.28|17363.28|17363.28|17363.28|17363.28|0
1606401180000|2020-11-26 14:33:00|17360.45|17360.45|17363.28|17363.28|17363.28|17363.28|17360.45|17360.45|0
1606401190000|2020-11-26 14:33:10|17363.51|17363.51|17362.52|17362.52|17363.51|17363.51|17362.52|17362.52|0
1606401200000|2020-11-26 14:33:20|17362.26|17362.26|17362.26|17362.26|17362.26|17362.26|17362.26|17362.26|0
1606401210000|2020-11-26 14:33:30|17361.55|17361.55|17361.32|17361.32|17361.55|17361.55|17361.32|17361.32|0
1606401240000|2020-11-26 14:34:00|17364.14|17364.14|17364.14|17364.14|17364.14|17364.14|17364.14|17364.14|0
1606401250000|2020-11-26 14:34:10|17363.46|17363.46|17362.6|17362.6|17363.46|17363.46|17362.6|17362.6|0
1606401270000|2020-11-26 14:34:30|17361.82|17361.82|17360.17|17360.17|17366.27|17366.27|17357.62|17357.62|0
1606401280000|2020-11-26 14:34:40|17360.57|17360.57|17361.21|17361.21|17361.21|17361.21|17360.57|17360.57|0
1606401290000|2020-11-26 14:34:50|17361.44|17361.44|17361.44|17361.44|17361.93|17361.93|17361.44|17361.44|0
1606401300000|2020-11-26 14:35:00|17358.61|17358.61|17357.95|17357.95|17358.61|17358.61|17357.95|17357.95|0
1606401310000|2020-11-26 14:35:10|17357.72|17357.72|17357.49|17357.49|17357.72|17357.72|17357.49|17357.49|0
1606401320000|2020-11-26 14:35:20|17360.31|17360.31|17357.25|17357.25|17360.31|17360.31|17357.25|17357.25|0
1606401330000|2020-11-26 14:35:30|17360.08|17360.08|17360.08|17360.08|17360.08|17360.08|17360.08|17360.08|0
1606401380000|2020-11-26 14:36:20|17361.5|17361.5|17361.78|17361.78|17361.78|17361.78|17361.5|17361.5|0
1606401390000|2020-11-26 14:36:30|17362.02|17362.02|17364.15|17364.15|17364.15|17364.15|17362.02|17362.02|0
1606401400000|2020-11-26 14:36:40|17364.35|17364.35|17364.6|17364.6|17364.6|17364.6|17364.35|17364.35|0
1606401410000|2020-11-26 14:36:50|17361.78|17361.78|17359.16|17359.16|17362.04|17362.04|17359.16|17359.16|0
1606401420000|2020-11-26 14:37:00|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|0
1606401450000|2020-11-26 14:37:30|17356.78|17356.78|17356.32|17356.32|17356.78|17356.78|17356.32|17356.32|0
1606401460000|2020-11-26 14:37:40|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|0
1606401500000|2020-11-26 14:38:20|17354.47|17354.47|17354.47|17354.47|17355.18|17355.18|17354.47|17354.47|0
1606401510000|2020-11-26 14:38:30|17354.06|17354.06|17354.06|17354.06|17354.06|17354.06|17354.06|17354.06|0
1606401520000|2020-11-26 14:38:40|17351.24|17351.24|17348.41|17348.41|17351.24|17351.24|17348.41|17348.41|0
1606401540000|2020-11-26 14:39:00|17348.01|17348.01|17347.6|17347.6|17348.01|17348.01|17347.6|17347.6|0
1606401550000|2020-11-26 14:39:10|17350.43|17350.43|17347.79|17347.79|17350.43|17350.43|17347.79|17347.79|0
1606401560000|2020-11-26 14:39:20|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|0
1606401570000|2020-11-26 14:39:30|17350.35|17350.35|17350.35|17350.35|17350.35|17350.35|17350.35|17350.35|0
1606401580000|2020-11-26 14:39:40|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|0
1606401590000|2020-11-26 14:39:50|17350.36|17350.36|17350.36|17350.36|17350.36|17350.36|17350.36|17350.36|0
1606401610000|2020-11-26 14:40:10|17350.62|17350.62|17350.62|17350.62|17350.62|17350.62|17350.62|17350.62|0
1606401630000|2020-11-26 14:40:30|17351.07|17351.07|17351.33|17351.33|17351.78|17351.78|17351.07|17351.07|0
1606401640000|2020-11-26 14:40:40|17348.5|17348.5|17348.5|17348.5|17348.5|17348.5|17348.5|17348.5|0
1606401650000|2020-11-26 14:40:50|17348.04|17348.04|17347.63|17347.63|17348.04|17348.04|17347.63|17347.63|0
1606401660000|2020-11-26 14:41:00|17347.23|17347.23|17347.56|17347.56|17347.56|17347.56|17347.23|17347.23|0
1606401670000|2020-11-26 14:41:10|17346.78|17346.78|17346.78|17346.78|17346.78|17346.78|17346.78|17346.78|0
1606401680000|2020-11-26 14:41:20|17349.6|17349.6|17349.6|17349.6|17349.6|17349.6|17349.6|17349.6|0
1606401690000|2020-11-26 14:41:30|17350.56|17350.56|17350.43|17350.43|17350.84|17350.84|17350.43|17350.43|0
1606401710000|2020-11-26 14:41:50|17347.61|17347.61|17347.38|17347.38|17347.61|17347.61|17347.38|17347.38|0
1606401730000|2020-11-26 14:42:10|17347.62|17347.62|17347.88|17347.88|17347.88|17347.88|17347.62|17347.62|0
1606401740000|2020-11-26 14:42:20|17347.55|17347.55|17347.55|17347.55|17347.55|17347.55|17347.55|17347.55|0
1606401750000|2020-11-26 14:42:30|17348.81|17348.81|17349.27|17349.27|17349.27|17349.27|17348.81|17348.81|0
1606401770000|2020-11-26 14:42:50|17354.92|17354.92|17356.76|17356.76|17356.76|17356.76|17354.92|17354.92|0
1606401780000|2020-11-26 14:43:00|17357.17|17357.17|17357.01|17357.01|17357.17|17357.17|17356.76|17356.76|0
1606401790000|2020-11-26 14:43:10|17357.53|17357.53|17358.24|17358.24|17358.24|17358.24|17357.53|17357.53|0
1606401830000|2020-11-26 14:43:50|17355.42|17355.42|17355.42|17355.42|17355.42|17355.42|17355.19|17355.19|0
1606401840000|2020-11-26 14:44:00|17354.89|17354.89|17354.63|17354.63|17354.89|17354.89|17354.63|17354.63|0
1606401860000|2020-11-26 14:44:20|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|0
1606401870000|2020-11-26 14:44:30|17349.89|17349.89|17349.89|17349.89|17349.89|17349.89|17349.89|17349.89|0
1606401880000|2020-11-26 14:44:40|17350.13|17350.13|17350.94|17350.94|17350.94|17350.94|17350.13|17350.13|0
1606401890000|2020-11-26 14:44:50|17350.54|17350.54|17350.76|17350.76|17350.77|17350.77|17350.25|17350.25|0
1606401900000|2020-11-26 14:45:00|17347.93|17347.93|17345.56|17345.56|17347.93|17347.93|17345.11|17345.11|0
1606401910000|2020-11-26 14:45:10|17345.81|17345.81|17346.04|17346.04|17346.04|17346.04|17345.81|17345.81|0
1606401920000|2020-11-26 14:45:20|17345.79|17345.79|17345.79|17345.79|17345.79|17345.79|17345.79|17345.79|0
1606401940000|2020-11-26 14:45:40|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|0
1606401950000|2020-11-26 14:45:50|17348.88|17348.88|17349.14|17349.14|17349.14|17349.14|17348.88|17348.88|0
1606401970000|2020-11-26 14:46:10|17348.69|17348.69|17349.4|17349.4|17349.4|17349.4|17348.69|17348.69|0
1606401980000|2020-11-26 14:46:20|17349.87|17349.87|17350.1|17350.1|17350.1|17350.1|17349.87|17349.87|0
1606401990000|2020-11-26 14:46:30|17349.85|17349.85|17349.96|17349.96|17349.96|17349.96|17349.85|17349.85|0
1606402010000|2020-11-26 14:46:50|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|0
1606402020000|2020-11-26 14:47:00|17352.1|17352.1|17347.92|17347.92|17352.1|17352.1|17347.92|17347.92|0
1606402030000|2020-11-26 14:47:10|17347.81|17347.81|17350.64|17350.64|17350.64|17350.64|17347.81|17347.81|0
1606402050000|2020-11-26 14:47:30|17349.83|17349.83|17349.83|17349.83|17349.83|17349.83|17349.83|17349.83|0
1606402060000|2020-11-26 14:47:40|17348.92|17348.92|17348.24|17348.24|17348.92|17348.92|17348.24|17348.24|0
1606402070000|2020-11-26 14:47:50|17348.47|17348.47|17346.84|17346.84|17348.47|17348.47|17346.84|17346.84|0
1606402080000|2020-11-26 14:48:00|17344.02|17344.02|17344.02|17344.02|17344.02|17344.02|17344.02|17344.02|0
1606402090000|2020-11-26 14:48:10|17343.76|17343.76|17343.76|17343.76|17343.76|17343.76|17343.76|17343.76|0
1606402100000|2020-11-26 14:48:20|17340.93|17340.93|17340.93|17340.93|17340.93|17340.93|17340.93|17340.93|0
1606402130000|2020-11-26 14:48:50|17340.53|17340.53|17343.11|17343.11|17343.35|17343.35|17340.53|17340.53|0
1606402140000|2020-11-26 14:49:00|17342.4|17342.4|17340.73|17340.73|17342.4|17342.4|17340.73|17340.73|0
1606402150000|2020-11-26 14:49:10|17341.13|17341.13|17340.67|17340.67|17341.13|17341.13|17340.67|17340.67|0
1606402160000|2020-11-26 14:49:20|17340.44|17340.44|17343.03|17343.03|17343.03|17343.03|17340.21|17340.21|0
1606402170000|2020-11-26 14:49:30|17343.26|17343.26|17343.99|17343.99|17343.99|17343.99|17343.26|17343.26|0
1606402180000|2020-11-26 14:49:40|17343.53|17343.53|17345.36|17345.36|17345.36|17345.36|17343.53|17343.53|0
1606402190000|2020-11-26 14:49:50|17345.11|17345.11|17346.33|17346.33|17346.33|17346.33|17345.11|17345.11|0
1606402200000|2020-11-26 14:50:00|17343.51|17343.51|17343.67|17343.67|17343.74|17343.74|17343.22|17343.22|0
1606402210000|2020-11-26 14:50:10|17344.12|17344.12|17346.04|17346.04|17346.04|17346.04|17343.22|17343.22|0
1606402220000|2020-11-26 14:50:20|17345.78|17345.78|17341.32|17341.32|17345.78|17345.78|17341.32|17341.32|0
1606402230000|2020-11-26 14:50:30|17341.04|17341.04|17340.57|17340.57|17341.3|17341.3|17340.57|17340.57|0
1606402240000|2020-11-26 14:50:40|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|0
1606402250000|2020-11-26 14:50:50|17340.04|17340.04|17340.04|17340.04|17340.04|17340.04|17340.04|17340.04|0
1606402260000|2020-11-26 14:51:00|17340.44|17340.44|17340.44|17340.44|17340.44|17340.44|17340.44|17340.44|0
1606402270000|2020-11-26 14:51:10|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|0
1606402280000|2020-11-26 14:51:20|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|0
1606402300000|2020-11-26 14:51:40|17342.76|17342.76|17348.24|17348.24|17348.65|17348.65|17342.76|17342.76|0
1606402320000|2020-11-26 14:52:00|17348.7|17348.7|17348.42|17348.42|17348.7|17348.7|17348.42|17348.42|0
1606402330000|2020-11-26 14:52:10|17348.87|17348.87|17348.87|17348.87|17348.87|17348.87|17348.87|17348.87|0
1606402340000|2020-11-26 14:52:20|17348.42|17348.42|17348.42|17348.42|17348.42|17348.42|17348.42|17348.42|0
1606402350000|2020-11-26 14:52:30|17348.19|17348.19|17347.33|17347.33|17348.19|17348.19|17347.33|17347.33|0
1606402360000|2020-11-26 14:52:40|17346.55|17346.55|17345.38|17345.38|17346.55|17346.55|17345.38|17345.38|0
1606402370000|2020-11-26 14:52:50|17342.55|17342.55|17342.15|17342.15|17342.55|17342.55|17342.15|17342.15|0
1606402380000|2020-11-26 14:53:00|17342.41|17342.41|17341.95|17341.95|17342.41|17342.41|17341.95|17341.95|0
1606402400000|2020-11-26 14:53:20|17344.78|17344.78|17341.95|17341.95|17344.78|17344.78|17341.95|17341.95|0
1606402410000|2020-11-26 14:53:30|17341.72|17341.72|17341.72|17341.72|17341.72|17341.72|17341.72|17341.72|0
1606402430000|2020-11-26 14:53:50|17341.32|17341.32|17342.47|17342.47|17342.7|17342.7|17341.32|17341.32|0
1606402460000|2020-11-26 14:54:20|17342.14|17342.14|17342.14|17342.14|17342.14|17342.14|17341.92|17341.92|0
1606402470000|2020-11-26 14:54:30|17341.74|17341.74|17338.91|17338.91|17341.74|17341.74|17338.91|17338.91|0
1606402480000|2020-11-26 14:54:40|17338.51|17338.51|17338.62|17338.62|17338.62|17338.62|17338.51|17338.51|0
1606402490000|2020-11-26 14:54:50|17335.79|17335.79|17335.24|17335.24|17335.79|17335.79|17335.24|17335.24|0
1606402500000|2020-11-26 14:55:00|17333.73|17333.73|17331.75|17331.75|17333.73|17333.73|17331.75|17331.75|0
1606402510000|2020-11-26 14:55:10|17331.34|17331.34|17327.79|17327.79|17331.34|17331.34|17327.79|17327.79|0
1606402530000|2020-11-26 14:55:30|17319.32|17319.32|17317.01|17317.01|17319.32|17319.32|17316.49|17316.49|0
1606402540000|2020-11-26 14:55:40|17316.2|17316.2|17307.2|17307.2|17316.2|17316.2|17307.2|17307.2|0
1606402550000|2020-11-26 14:55:50|17306.96|17306.96|17307.52|17307.52|17307.52|17307.52|17306.96|17306.96|0
1606402560000|2020-11-26 14:56:00|17307|17307|17310.33|17310.33|17310.33|17310.33|17303.72|17303.72|0
1606402570000|2020-11-26 14:56:10|17310.56|17310.56|17311.28|17311.28|17311.28|17311.28|17310.56|17310.56|0
1606402580000|2020-11-26 14:56:20|17316.93|17316.93|17316.93|17316.93|17316.93|17316.93|17316.93|17316.93|0
1606402590000|2020-11-26 14:56:30|17317.19|17317.19|17311.54|17311.54|17317.19|17317.19|17311.54|17311.54|0
1606402610000|2020-11-26 14:56:50|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|0
1606402620000|2020-11-26 14:57:00|17313.9|17313.9|17316.73|17316.73|17319.55|17319.55|17313.9|17313.9|0
1606402630000|2020-11-26 14:57:10|17317.54|17317.54|17317.54|17317.54|17317.54|17317.54|17317.54|17317.54|0
1606402640000|2020-11-26 14:57:20|17314.71|17314.71|17316.13|17316.13|17316.13|17316.13|17311.89|17311.89|0
1606402650000|2020-11-26 14:57:30|17316.66|17316.66|17318.08|17318.08|17318.08|17318.08|17316.66|17316.66|0
1606402670000|2020-11-26 14:57:50|17317.82|17317.82|17317.79|17317.79|17317.82|17317.82|17317.55|17317.55|0
1606402680000|2020-11-26 14:58:00|17320.61|17320.61|17326.48|17326.48|17326.48|17326.48|17320.61|17320.61|0
1606402690000|2020-11-26 14:58:10|17326.26|17326.26|17326.26|17326.26|17326.26|17326.26|17326.26|17326.26|0
1606402700000|2020-11-26 14:58:20|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|0
1606402750000|2020-11-26 14:59:10|17323.96|17323.96|17321.13|17321.13|17323.96|17323.96|17321.13|17321.13|0
1606402760000|2020-11-26 14:59:20|17322.04|17322.04|17321.52|17321.52|17322.04|17322.04|17321.52|17321.52|0
1606402780000|2020-11-26 14:59:40|17320.81|17320.81|17320.1|17320.1|17323.63|17323.63|17320.1|17320.1|0
1606402790000|2020-11-26 14:59:50|17316.5|17316.5|17316.05|17316.05|17316.5|17316.5|17315.64|17315.64|0
1606402800000|2020-11-26 15:00:00|17313.22|17313.22|17313.63|17313.63|17316.45|17316.45|17313.22|17313.22|0
1606402810000|2020-11-26 15:00:10|17314.03|17314.03|17317.69|17317.69|17317.69|17317.69|17314.03|17314.03|0
1606402820000|2020-11-26 15:00:20|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|0
1606402830000|2020-11-26 15:00:30|17317.01|17317.01|17316.73|17316.73|17317.01|17317.01|17316.73|17316.73|0
1606402840000|2020-11-26 15:00:40|17319.56|17319.56|17325.85|17325.85|17325.85|17325.85|17319.56|17319.56|0
1606402850000|2020-11-26 15:00:50|17328.67|17328.67|17325.85|17325.85|17328.67|17328.67|17325.85|17325.85|0
1606402860000|2020-11-26 15:01:00|17326.12|17326.12|17320.47|17320.47|17326.12|17326.12|17320.47|17320.47|0
1606402870000|2020-11-26 15:01:10|17320.02|17320.02|17316.98|17316.98|17320.02|17320.02|17316.98|17316.98|0
1606402880000|2020-11-26 15:01:20|17316.72|17316.72|17316.98|17316.98|17316.98|17316.98|17316.72|17316.72|0
1606402890000|2020-11-26 15:01:30|17316.46|17316.46|17314.21|17314.21|17316.46|17316.46|17314.21|17314.21|0
1606402900000|2020-11-26 15:01:40|17313.3|17313.3|17313.3|17313.3|17313.3|17313.3|17313.3|17313.3|0
1606402920000|2020-11-26 15:02:00|17316.13|17316.13|17316.13|17316.13|17316.13|17316.13|17316.13|17316.13|0
1606402930000|2020-11-26 15:02:10|17313.3|17313.3|17316.13|17316.13|17316.13|17316.13|17313.3|17313.3|0
1606402950000|2020-11-26 15:02:30|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|0
1606402970000|2020-11-26 15:02:50|17310.93|17310.93|17310.93|17310.93|17310.93|17310.93|17310.93|17310.93|0
1606402980000|2020-11-26 15:03:00|17310.41|17310.41|17311.41|17311.41|17311.41|17311.41|17310.41|17310.41|0
1606403000000|2020-11-26 15:03:20|17310.96|17310.96|17308.13|17308.13|17310.96|17310.96|17308.13|17308.13|0
1606403010000|2020-11-26 15:03:30|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|0
1606403030000|2020-11-26 15:03:50|17308.94|17308.94|17308.13|17308.13|17308.94|17308.94|17308.13|17308.13|0
1606403040000|2020-11-26 15:04:00|17308.58|17308.58|17308.58|17308.58|17308.58|17308.58|17308.58|17308.58|0
1606403050000|2020-11-26 15:04:10|17308.18|17308.18|17308.18|17308.18|17308.18|17308.18|17308.18|17308.18|0
1606403060000|2020-11-26 15:04:20|17311|17311|17313.83|17313.83|17313.83|17313.83|17311|17311|0
1606403070000|2020-11-26 15:04:30|17312.92|17312.92|17312.92|17312.92|17312.92|17312.92|17312.92|17312.92|0
1606403080000|2020-11-26 15:04:40|17312.47|17312.47|17316.12|17316.12|17316.12|17316.12|17312.47|17312.47|0
1606403090000|2020-11-26 15:04:50|17315.22|17315.22|17315.22|17315.22|17316.12|17316.12|17315.22|17315.22|0
1606403100000|2020-11-26 15:05:00|17314.96|17314.96|17319.09|17319.09|17319.09|17319.09|17314.96|17314.96|0
1606403110000|2020-11-26 15:05:10|17324.74|17324.74|17334|17334|17334|17334|17324.74|17324.74|0
1606403120000|2020-11-26 15:05:20|17328.35|17328.35|17325.53|17325.53|17331.18|17331.18|17325.53|17325.53|0
1606403130000|2020-11-26 15:05:30|17322.7|17322.7|17327.9|17327.9|17327.9|17327.9|17322.7|17322.7|0
1606403150000|2020-11-26 15:05:50|17327.49|17327.49|17333.14|17333.14|17333.14|17333.14|17327.49|17327.49|0
1606403160000|2020-11-26 15:06:00|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|0
1606403170000|2020-11-26 15:06:10|17334.96|17334.96|17334.96|17334.96|17334.96|17334.96|17334.96|17334.96|0
1606403180000|2020-11-26 15:06:20|17332.14|17332.14|17329.04|17329.04|17332.14|17332.14|17329.04|17329.04|0
1606403200000|2020-11-26 15:06:40|17328.32|17328.32|17328.32|17328.32|17328.32|17328.32|17328.32|17328.32|0
1606403210000|2020-11-26 15:06:50|17327.86|17327.86|17327.86|17327.86|17327.86|17327.86|17327.86|17327.86|0
1606403220000|2020-11-26 15:07:00|17325.04|17325.04|17325.04|17325.04|17325.04|17325.04|17325.04|17325.04|0
1606403230000|2020-11-26 15:07:10|17322.21|17322.21|17317.84|17317.84|17322.21|17322.21|17317.84|17317.84|0
1606403260000|2020-11-26 15:07:40|17317.58|17317.58|17316.68|17316.68|17317.58|17317.58|17316.68|17316.68|0
1606403280000|2020-11-26 15:08:00|17315.06|17315.06|17315.06|17315.06|17315.06|17315.06|17315.06|17315.06|0
1606403290000|2020-11-26 15:08:10|17314.33|17314.33|17313.88|17313.88|17314.33|17314.33|17313.88|17313.88|0
1606403300000|2020-11-26 15:08:20|17313.62|17313.62|17313.62|17313.62|17313.62|17313.62|17313.62|17313.62|0
1606403310000|2020-11-26 15:08:30|17310.8|17310.8|17310.8|17310.8|17310.8|17310.8|17310.8|17310.8|0
1606403330000|2020-11-26 15:08:50|17311.04|17311.04|17310.78|17310.78|17311.04|17311.04|17310.78|17310.78|0
1606403340000|2020-11-26 15:09:00|17322.08|17322.08|17316.18|17316.18|17322.08|17322.08|17316.18|17316.18|0
1606403350000|2020-11-26 15:09:10|17313.36|17313.36|17316.68|17316.68|17316.68|17316.68|17313.36|17313.36|0
1606403380000|2020-11-26 15:09:40|17319.5|17319.5|17319.5|17319.5|17319.5|17319.5|17319.5|17319.5|0
1606403390000|2020-11-26 15:09:50|17318.98|17318.98|17318.17|17318.17|17318.98|17318.98|17318.17|17318.17|0
1606403410000|2020-11-26 15:10:10|17318.69|17318.69|17322.14|17322.14|17322.14|17322.14|17318.21|17318.21|0
1606403420000|2020-11-26 15:10:20|17322.85|17322.85|17325.28|17325.28|17325.28|17325.28|17322.85|17322.85|0
1606403430000|2020-11-26 15:10:30|17328.11|17328.11|17325.53|17325.53|17328.35|17328.35|17325.53|17325.53|0
1606403440000|2020-11-26 15:10:40|17325.03|17325.03|17325.03|17325.03|17325.03|17325.03|17325.03|17325.03|0
1606403450000|2020-11-26 15:10:50|17325.49|17325.49|17324.68|17324.68|17325.49|17325.49|17322.66|17322.66|0
1606403460000|2020-11-26 15:11:00|17325.14|17325.14|17327.18|17327.18|17327.18|17327.18|17325.14|17325.14|0
1606403470000|2020-11-26 15:11:10|17330|17330|17332.51|17332.51|17332.51|17332.51|17329.6|17329.6|0
1606403480000|2020-11-26 15:11:20|17332.06|17332.06|17331.61|17331.61|17334.88|17334.88|17331.61|17331.61|0
1606403490000|2020-11-26 15:11:30|17328.78|17328.78|17328.78|17328.78|17328.78|17328.78|17328.78|17328.78|0
1606403510000|2020-11-26 15:11:50|17328.07|17328.07|17328.28|17328.28|17328.52|17328.52|17328.07|17328.07|0
1606403530000|2020-11-26 15:12:10|17328.83|17328.83|17328.12|17328.12|17328.83|17328.83|17328.12|17328.12|0
1606403540000|2020-11-26 15:12:20|17327.6|17327.6|17326.81|17326.81|17327.6|17327.6|17326.81|17326.81|0
1606403560000|2020-11-26 15:12:40|17326.7|17326.7|17326.7|17326.7|17326.7|17326.7|17326.7|17326.7|0
1606403590000|2020-11-26 15:13:10|17329.53|17329.53|17329.76|17329.76|17329.76|17329.76|17329.53|17329.53|0
1606403600000|2020-11-26 15:13:20|17332.58|17332.58|17332.34|17332.34|17332.86|17332.86|17332.34|17332.34|0
1606403610000|2020-11-26 15:13:30|17333.24|17333.24|17333.24|17333.24|17333.24|17333.24|17333.24|17333.24|0
1606403620000|2020-11-26 15:13:40|17327.59|17327.59|17327.13|17327.13|17327.59|17327.59|17326.88|17326.88|0
1606403630000|2020-11-26 15:13:50|17327.36|17327.36|17327.36|17327.36|17327.36|17327.36|17327.36|17327.36|0
1606403640000|2020-11-26 15:14:00|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|0
1606403650000|2020-11-26 15:14:10|17324.79|17324.79|17325.05|17325.05|17325.05|17325.05|17324.79|17324.79|0
1606403670000|2020-11-26 15:14:30|17325.3|17325.3|17325.05|17325.05|17325.3|17325.3|17325.05|17325.05|0
1606403690000|2020-11-26 15:14:50|17325.5|17325.5|17329.43|17329.43|17329.43|17329.43|17325.5|17325.5|0
1606403700000|2020-11-26 15:15:00|17330.14|17330.14|17331.25|17331.25|17331.25|17331.25|17330.14|17330.14|0
1606403710000|2020-11-26 15:15:10|17331.71|17331.71|17332.56|17332.56|17332.56|17332.56|17331.71|17331.71|0
1606403720000|2020-11-26 15:15:20|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|0
1606403730000|2020-11-26 15:15:30|17332.56|17332.56|17332.3|17332.3|17332.56|17332.56|17332.3|17332.3|0
1606403740000|2020-11-26 15:15:40|17335.13|17335.13|17328.21|17328.21|17335.13|17335.13|17328.21|17328.21|0
1606403750000|2020-11-26 15:15:50|17327.98|17327.98|17330.81|17330.81|17330.81|17330.81|17327.98|17327.98|0
1606403760000|2020-11-26 15:16:00|17330.55|17330.55|17330.55|17330.55|17330.55|17330.55|17330.55|17330.55|0
1606403770000|2020-11-26 15:16:10|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|0
1606403780000|2020-11-26 15:16:20|17330.24|17330.24|17330.24|17330.24|17330.24|17330.24|17330.24|17330.24|0
1606403800000|2020-11-26 15:16:40|17333.07|17333.07|17330.76|17330.76|17336.41|17336.41|17330.76|17330.76|0
1606403810000|2020-11-26 15:16:50|17330.65|17330.65|17330.65|17330.65|17330.65|17330.65|17330.65|17330.65|0
1606403820000|2020-11-26 15:17:00|17329.87|17329.87|17330.12|17330.12|17332.69|17332.69|17329.87|17329.87|0
1606403830000|2020-11-26 15:17:10|17327.29|17327.29|17321.74|17321.74|17327.29|17327.29|17321.24|17321.24|0
1606403840000|2020-11-26 15:17:20|17322|17322|17321.55|17321.55|17322|17322|17321.55|17321.55|0
1606403850000|2020-11-26 15:17:30|17322|17322|17319.17|17319.17|17322|17322|17319.17|17319.17|0
1606403870000|2020-11-26 15:17:50|17322|17322|17324.82|17324.82|17324.82|17324.82|17322|17322|0
1606403880000|2020-11-26 15:18:00|17325.1|17325.1|17325.1|17325.1|17325.1|17325.1|17325.1|17325.1|0
1606403890000|2020-11-26 15:18:10|17325.55|17325.55|17325.79|17325.79|17325.79|17325.79|17325.55|17325.55|0
1606403900000|2020-11-26 15:18:20|17325.07|17325.07|17325.79|17325.79|17325.79|17325.79|17325.07|17325.07|0
1606403910000|2020-11-26 15:18:30|17325.52|17325.52|17325.59|17325.59|17325.59|17325.59|17325.07|17325.07|0
1606403930000|2020-11-26 15:18:50|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|0
1606403940000|2020-11-26 15:19:00|17326.26|17326.26|17328.4|17328.4|17328.4|17328.4|17326.26|17326.26|0
1606403960000|2020-11-26 15:19:20|17329.82|17329.82|17329.82|17329.82|17329.82|17329.82|17329.82|17329.82|0
1606403970000|2020-11-26 15:19:30|17330.37|17330.37|17333.2|17333.2|17333.2|17333.2|17330.37|17330.37|0
1606403990000|2020-11-26 15:19:50|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|0
1606404000000|2020-11-26 15:20:00|17332.94|17332.94|17333.46|17333.46|17333.46|17333.46|17332.94|17332.94|0
1606404010000|2020-11-26 15:20:10|17336.28|17336.28|17336.33|17336.33|17336.73|17336.73|17336.28|17336.28|0
1606404020000|2020-11-26 15:20:20|17337.14|17337.14|17340.63|17340.63|17340.89|17340.89|17337.14|17337.14|0
1606404030000|2020-11-26 15:20:30|17340.89|17340.89|17338.06|17338.06|17340.89|17340.89|17338.06|17338.06|0
1606404040000|2020-11-26 15:20:40|17337.95|17337.95|17337.03|17337.03|17337.95|17337.95|17337.03|17337.03|0
1606404050000|2020-11-26 15:20:50|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|0
1606404060000|2020-11-26 15:21:00|17333.96|17333.96|17330.06|17330.06|17333.96|17333.96|17330.06|17330.06|0
1606404070000|2020-11-26 15:21:10|17329.8|17329.8|17332.63|17332.63|17332.63|17332.63|17329.8|17329.8|0
1606404100000|2020-11-26 15:21:40|17330.39|17330.39|17329.42|17329.42|17330.39|17330.39|17329.42|17329.42|0
1606404110000|2020-11-26 15:21:50|17328.97|17328.97|17328.97|17328.97|17328.97|17328.97|17328.97|17328.97|0
1606404120000|2020-11-26 15:22:00|17328.7|17328.7|17324.76|17324.76|17328.7|17328.7|17324.76|17324.76|0
1606404130000|2020-11-26 15:22:10|17321.94|17321.94|17322.2|17322.2|17322.2|17322.2|17321.94|17321.94|0
1606404150000|2020-11-26 15:22:30|17327.85|17327.85|17327.85|17327.85|17327.85|17327.85|17327.85|17327.85|0
1606404160000|2020-11-26 15:22:40|17333.5|17333.5|17334.21|17334.21|17334.21|17334.21|17333.5|17333.5|0
1606404170000|2020-11-26 15:22:50|17333.95|17333.95|17333.95|17333.95|17333.95|17333.95|17333.95|17333.95|0
1606404180000|2020-11-26 15:23:00|17334.35|17334.35|17334.35|17334.35|17334.35|17334.35|17334.35|17334.35|0
1606404190000|2020-11-26 15:23:10|17334.6|17334.6|17331.78|17331.78|17334.6|17334.6|17331.78|17331.78|0
1606404200000|2020-11-26 15:23:20|17331.37|17331.37|17328.55|17328.55|17331.37|17331.37|17325.72|17325.72|0
1606404210000|2020-11-26 15:23:30|17328.43|17328.43|17328.43|17328.43|17328.43|17328.43|17328.43|17328.43|0
1606404220000|2020-11-26 15:23:40|17329.34|17329.34|17327.95|17327.95|17329.34|17329.34|17327.95|17327.95|0
1606404230000|2020-11-26 15:23:50|17327.68|17327.68|17327.4|17327.4|17327.68|17327.68|17327.4|17327.4|0
1606404240000|2020-11-26 15:24:00|17330.22|17330.22|17330.33|17330.33|17330.33|17330.33|17330.22|17330.22|0
1606404260000|2020-11-26 15:24:20|17330.08|17330.08|17330.08|17330.08|17330.08|17330.08|17330.08|17330.08|0
1606404270000|2020-11-26 15:24:30|17330.53|17330.53|17336.18|17336.18|17336.18|17336.18|17330.53|17330.53|0
1606404280000|2020-11-26 15:24:40|17335.73|17335.73|17334.68|17334.68|17335.73|17335.73|17334.57|17334.57|0
1606404300000|2020-11-26 15:25:00|17335.58|17335.58|17336.7|17336.7|17336.7|17336.7|17335.58|17335.58|0
1606404310000|2020-11-26 15:25:10|17336.15|17336.15|17335.71|17335.71|17336.41|17336.41|17335.71|17335.71|0
1606404320000|2020-11-26 15:25:20|17335.44|17335.44|17334.76|17334.76|17335.44|17335.44|17334.76|17334.76|0
1606404330000|2020-11-26 15:25:30|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|0
1606404340000|2020-11-26 15:25:40|17332.18|17332.18|17332.18|17332.18|17332.18|17332.18|17332.18|17332.18|0
1606404350000|2020-11-26 15:25:50|17332.89|17332.89|17332.63|17332.63|17332.89|17332.89|17332.63|17332.63|0
1606404370000|2020-11-26 15:26:10|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|0
1606404410000|2020-11-26 15:26:50|17333.8|17333.8|17332.64|17332.64|17333.8|17333.8|17332.64|17332.64|0
1606404420000|2020-11-26 15:27:00|17332.24|17332.24|17332.24|17332.24|17332.24|17332.24|17332.24|17332.24|0
1606404430000|2020-11-26 15:27:10|17331.96|17331.96|17334.78|17334.78|17334.78|17334.78|17331.96|17331.96|0
1606404440000|2020-11-26 15:27:20|17335.49|17335.49|17334.78|17334.78|17335.49|17335.49|17334.78|17334.78|0
1606404450000|2020-11-26 15:27:30|17335.25|17335.25|17336.02|17336.02|17336.02|17336.02|17335.25|17335.25|0
1606404470000|2020-11-26 15:27:50|17333.2|17333.2|17330.37|17330.37|17333.2|17333.2|17330.37|17330.37|0
1606404480000|2020-11-26 15:28:00|17329.85|17329.85|17332.68|17332.68|17332.68|17332.68|17329.85|17329.85|0
1606404490000|2020-11-26 15:28:10|17333.39|17333.39|17333.39|17333.39|17333.39|17333.39|17333.39|17333.39|0
1606404500000|2020-11-26 15:28:20|17332.93|17332.93|17332.68|17332.68|17332.93|17332.93|17332.68|17332.68|0
1606404510000|2020-11-26 15:28:30|17332.16|17332.16|17331.92|17331.92|17332.16|17332.16|17331.92|17331.92|0
1606404520000|2020-11-26 15:28:40|17329.1|17329.1|17324.07|17324.07|17329.1|17329.1|17324.07|17324.07|0
1606404530000|2020-11-26 15:28:50|17323.26|17323.26|17326.08|17326.08|17326.08|17326.08|17323.26|17323.26|0
1606404540000|2020-11-26 15:29:00|17326.54|17326.54|17325.62|17325.62|17326.54|17326.54|17325.62|17325.62|0
1606404550000|2020-11-26 15:29:10|17325.1|17325.1|17322.29|17322.29|17325.36|17325.36|17322.29|17322.29|0
1606404560000|2020-11-26 15:29:20|17325.11|17325.11|17325.78|17325.78|17325.78|17325.78|17324.87|17324.87|0
1606404570000|2020-11-26 15:29:30|17325.5|17325.5|17322.86|17322.86|17325.5|17325.5|17322.58|17322.58|0
1606404580000|2020-11-26 15:29:40|17323.14|17323.14|17321.18|17321.18|17323.95|17323.95|17321.18|17321.18|0
1606404590000|2020-11-26 15:29:50|17321.07|17321.07|17321.4|17321.4|17322.23|17322.23|17321.07|17321.07|0
1606404600000|2020-11-26 15:30:00|17321.68|17321.68|17318.6|17318.6|17321.68|17321.68|17318.6|17318.6|0
1606404610000|2020-11-26 15:30:10|17317.18|17317.18|17318.55|17318.55|17320.01|17320.01|17317.18|17317.18|0
1606404620000|2020-11-26 15:30:20|17318.27|17318.27|17317.2|17317.2|17318.27|17318.27|17317.2|17317.2|0
1606404630000|2020-11-26 15:30:30|17316.8|17316.8|17318.56|17318.56|17319.62|17319.62|17316.8|17316.8|0
1606404640000|2020-11-26 15:30:40|17319.37|17319.37|17319.78|17319.78|17319.78|17319.78|17319.37|17319.37|0
1606404650000|2020-11-26 15:30:50|17322.6|17322.6|17324.1|17324.1|17324.91|17324.91|17322.08|17322.08|0
1606404660000|2020-11-26 15:31:00|17323.39|17323.39|17324.2|17324.2|17324.2|17324.2|17323.39|17323.39|0
1606404670000|2020-11-26 15:31:10|17323.92|17323.92|17323.69|17323.69|17323.92|17323.92|17323.69|17323.69|0
1606404680000|2020-11-26 15:31:20|17323.43|17323.43|17324.06|17324.06|17324.06|17324.06|17323.43|17323.43|0
1606404690000|2020-11-26 15:31:30|17324.17|17324.17|17324.17|17324.17|17324.62|17324.62|17324.17|17324.17|0
1606404700000|2020-11-26 15:31:40|17321.35|17321.35|17323.72|17323.72|17324.17|17324.17|17321.35|17321.35|0
1606404710000|2020-11-26 15:31:50|17326.54|17326.54|17326.54|17326.54|17326.54|17326.54|17326.54|17326.54|0
1606404720000|2020-11-26 15:32:00|17326.09|17326.09|17325.64|17325.64|17326.09|17326.09|17325.64|17325.64|0
1606404730000|2020-11-26 15:32:10|17325.23|17325.23|17328.06|17328.06|17328.06|17328.06|17325.23|17325.23|0
1606404740000|2020-11-26 15:32:20|17330.88|17330.88|17334.02|17334.02|17334.42|17334.42|17330.36|17330.36|0
1606404750000|2020-11-26 15:32:30|17331.19|17331.19|17328.01|17328.01|17331.47|17331.47|17328.01|17328.01|0
1606404760000|2020-11-26 15:32:40|17327.48|17327.48|17326.97|17326.97|17327.48|17327.48|17326.97|17326.97|0
1606404770000|2020-11-26 15:32:50|17324.15|17324.15|17324.55|17324.55|17324.55|17324.55|17324.15|17324.15|0
1606404800000|2020-11-26 15:33:20|17321.73|17321.73|17321.99|17321.99|17321.99|17321.99|17321.28|17321.28|0
1606404820000|2020-11-26 15:33:40|17322.7|17322.7|17322.7|17322.7|17322.7|17322.7|17322.7|17322.7|0
1606404840000|2020-11-26 15:34:00|17322.93|17322.93|17322.93|17322.93|17323.74|17323.74|17322.93|17322.93|0
1606404860000|2020-11-26 15:34:20|17322.48|17322.48|17322.48|17322.48|17322.48|17322.48|17322.48|17322.48|0
1606404870000|2020-11-26 15:34:30|17325.3|17325.3|17325.3|17325.3|17325.3|17325.3|17325.3|17325.3|0
1606404880000|2020-11-26 15:34:40|17325.07|17325.07|17325.07|17325.07|17325.07|17325.07|17325.07|17325.07|0
1606404890000|2020-11-26 15:34:50|17323.65|17323.65|17319.41|17319.41|17323.65|17323.65|17319.41|17319.41|0
1606404900000|2020-11-26 15:35:00|17319.96|17319.96|17319.7|17319.7|17319.96|17319.96|17319.7|17319.7|0
1606404910000|2020-11-26 15:35:10|17318.99|17318.99|17319.42|17319.42|17319.7|17319.7|17318.99|17318.99|0
1606404920000|2020-11-26 15:35:20|17319.14|17319.14|17319.55|17319.55|17319.55|17319.55|17318.87|17318.87|0
1606404930000|2020-11-26 15:35:30|17320.59|17320.59|17322.23|17322.23|17322.23|17322.23|17320.59|17320.59|0
1606404940000|2020-11-26 15:35:40|17325.06|17325.06|17325.06|17325.06|17325.06|17325.06|17325.06|17325.06|0
1606404950000|2020-11-26 15:35:50|17324.59|17324.59|17322.68|17322.68|17324.59|17324.59|17321.77|17321.77|0
1606404960000|2020-11-26 15:36:00|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|0
1606404970000|2020-11-26 15:36:10|17322.68|17322.68|17322.68|17322.68|17322.68|17322.68|17322.68|17322.68|0
1606404980000|2020-11-26 15:36:20|17322.94|17322.94|17322.53|17322.53|17322.94|17322.94|17322.53|17322.53|0
1606405000000|2020-11-26 15:36:40|17319.71|17319.71|17318.73|17318.73|17319.71|17319.71|17318.73|17318.73|0
1606405010000|2020-11-26 15:36:50|17321.56|17321.56|17320.85|17320.85|17321.56|17321.56|17320.74|17320.74|0
1606405020000|2020-11-26 15:37:00|17320.29|17320.29|17319.89|17319.89|17320.29|17320.29|17319.89|17319.89|0
1606405040000|2020-11-26 15:37:20|17319.18|17319.18|17318.54|17318.54|17319.18|17319.18|17318.54|17318.54|0
1606405050000|2020-11-26 15:37:30|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|0
1606405060000|2020-11-26 15:37:40|17316.93|17316.93|17316.93|17316.93|17316.93|17316.93|17316.93|17316.93|0
1606405070000|2020-11-26 15:37:50|17317.39|17317.39|17317.39|17317.39|17317.39|17317.39|17317.39|17317.39|0
1606405090000|2020-11-26 15:38:10|17320.21|17320.21|17325.23|17325.23|17325.23|17325.23|17320.21|17320.21|0
1606405110000|2020-11-26 15:38:30|17325|17325|17325|17325|17325|17325|17325|17325|0
1606405120000|2020-11-26 15:38:40|17325.91|17325.91|17325.78|17325.78|17326.19|17326.19|17325.78|17325.78|0
1606405130000|2020-11-26 15:38:50|17326.59|17326.59|17327.11|17327.11|17327.11|17327.11|17326.59|17326.59|0
1606405140000|2020-11-26 15:39:00|17327.34|17327.34|17327.75|17327.75|17327.75|17327.75|17327.34|17327.34|0
1606405170000|2020-11-26 15:39:30|17327.34|17327.34|17326.94|17326.94|17327.34|17327.34|17326.94|17326.94|0
1606405180000|2020-11-26 15:39:40|17327.39|17327.39|17327.03|17327.03|17327.8|17327.8|17327.03|17327.03|0
1606405190000|2020-11-26 15:39:50|17327.54|17327.54|17330.81|17330.81|17330.81|17330.81|17327.54|17327.54|0
1606405200000|2020-11-26 15:40:00|17330.54|17330.54|17330.54|17330.54|17330.54|17330.54|17330.54|17330.54|0
1606405210000|2020-11-26 15:40:10|17333.36|17333.36|17334.64|17334.64|17334.64|17334.64|17333.36|17333.36|0
1606405220000|2020-11-26 15:40:20|17333.73|17333.73|17333.73|17333.73|17333.73|17333.73|17333.73|17333.73|0
1606405230000|2020-11-26 15:40:30|17332.83|17332.83|17332.58|17332.58|17332.83|17332.83|17332.58|17332.58|0
1606405240000|2020-11-26 15:40:40|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|0
1606405260000|2020-11-26 15:41:00|17333.69|17333.69|17333.95|17333.95|17333.95|17333.95|17333.69|17333.69|0
1606405270000|2020-11-26 15:41:10|17336.77|17336.77|17338.15|17338.15|17338.15|17338.15|17336.77|17336.77|0
1606405280000|2020-11-26 15:41:20|17338.86|17338.86|17338.97|17338.97|17338.97|17338.97|17338.86|17338.86|0
1606405300000|2020-11-26 15:41:40|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|0
1606405310000|2020-11-26 15:41:50|17342.04|17342.04|17341.78|17341.78|17342.04|17342.04|17341.78|17341.78|0
1606405320000|2020-11-26 15:42:00|17342.06|17342.06|17342.29|17342.29|17342.29|17342.29|17342.06|17342.06|0
1606405330000|2020-11-26 15:42:10|17345.11|17345.11|17345.11|17345.11|17345.11|17345.11|17345.11|17345.11|0
1606405340000|2020-11-26 15:42:20|17345.39|17345.39|17351.04|17351.04|17351.04|17351.04|17345.39|17345.39|0
1606405350000|2020-11-26 15:42:30|17351.28|17351.28|17351.28|17351.28|17351.28|17351.28|17351.28|17351.28|0
1606405360000|2020-11-26 15:42:40|17351.55|17351.55|17351.55|17351.55|17351.55|17351.55|17351.55|17351.55|0
1606405370000|2020-11-26 15:42:50|17351.81|17351.81|17352.3|17352.3|17352.3|17352.3|17351.81|17351.81|0
1606405380000|2020-11-26 15:43:00|17352.05|17352.05|17354.88|17354.88|17355.28|17355.28|17352.05|17352.05|0
1606405400000|2020-11-26 15:43:20|17352.05|17352.05|17345.91|17345.91|17352.05|17352.05|17345.91|17345.91|0
1606405410000|2020-11-26 15:43:30|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|0
1606405420000|2020-11-26 15:43:40|17345.42|17345.42|17346.8|17346.8|17346.84|17346.84|17345.42|17345.42|0
1606405430000|2020-11-26 15:43:50|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.4|17347.4|0
1606405440000|2020-11-26 15:44:00|17347.1|17347.1|17344.28|17344.28|17347.1|17347.1|17344.28|17344.28|0
1606405450000|2020-11-26 15:44:10|17343.82|17343.82|17343.7|17343.7|17343.82|17343.82|17343.59|17343.59|0
1606405460000|2020-11-26 15:44:20|17343.44|17343.44|17337.48|17337.48|17343.44|17343.44|17337.48|17337.48|0
1606405470000|2020-11-26 15:44:30|17337.03|17337.03|17341.89|17341.89|17342.41|17342.41|17336.76|17336.76|0
1606405480000|2020-11-26 15:44:40|17336.24|17336.24|17335.84|17335.84|17336.24|17336.24|17335.84|17335.84|0
1606405510000|2020-11-26 15:45:10|17336.24|17336.24|17336.69|17336.69|17336.69|17336.69|17336.24|17336.24|0
1606405520000|2020-11-26 15:45:20|17337.14|17337.14|17337.09|17337.09|17337.14|17337.14|17336.69|17336.69|0
1606405530000|2020-11-26 15:45:30|17337.2|17337.2|17337.09|17337.09|17337.2|17337.2|17337.09|17337.09|0
1606405540000|2020-11-26 15:45:40|17336.98|17336.98|17336.98|17336.98|17337.09|17337.09|17336.98|17336.98|0
1606405560000|2020-11-26 15:46:00|17339.8|17339.8|17339.8|17339.8|17339.8|17339.8|17339.8|17339.8|0
1606405570000|2020-11-26 15:46:10|17342.63|17342.63|17342.63|17342.63|17342.63|17342.63|17342.63|17342.63|0
1606405580000|2020-11-26 15:46:20|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|0
1606405610000|2020-11-26 15:46:50|17348.28|17348.28|17348.28|17348.28|17348.28|17348.28|17348.28|17348.28|0
1606405620000|2020-11-26 15:47:00|17348|17348|17347.51|17347.51|17348|17348|17347.51|17347.51|0
1606405630000|2020-11-26 15:47:10|17347.92|17347.92|17348.18|17348.18|17348.18|17348.18|17347.92|17347.92|0
1606405640000|2020-11-26 15:47:20|17347.9|17347.9|17347.19|17347.19|17347.9|17347.9|17347.19|17347.19|0
1606405680000|2020-11-26 15:48:00|17344.36|17344.36|17341.54|17341.54|17344.36|17344.36|17341.54|17341.54|0
1606405700000|2020-11-26 15:48:20|17341.08|17341.08|17341.08|17341.08|17341.08|17341.08|17341.08|17341.08|0
1606405710000|2020-11-26 15:48:30|17341.79|17341.79|17341.79|17341.79|17341.79|17341.79|17341.79|17341.79|0
1606405720000|2020-11-26 15:48:40|17341.53|17341.53|17341.25|17341.25|17341.53|17341.53|17341.25|17341.25|0
1606405740000|2020-11-26 15:49:00|17341.53|17341.53|17341.8|17341.8|17341.8|17341.8|17341.53|17341.53|0
1606405750000|2020-11-26 15:49:10|17342.08|17342.08|17343.03|17343.03|17343.99|17343.99|17342.08|17342.08|0
1606405760000|2020-11-26 15:49:20|17343.48|17343.48|17343.48|17343.48|17343.48|17343.48|17343.48|17343.48|0
1606405770000|2020-11-26 15:49:30|17343.74|17343.74|17343.74|17343.74|17343.74|17343.74|17343.74|17343.74|0
1606405780000|2020-11-26 15:49:40|17344.01|17344.01|17343.8|17343.8|17344.01|17344.01|17343.11|17343.11|0
1606405790000|2020-11-26 15:49:50|17344.03|17344.03|17347.43|17347.43|17347.43|17347.43|17344.03|17344.03|0
1606405800000|2020-11-26 15:50:00|17347.68|17347.68|17348.49|17348.49|17348.49|17348.49|17344.85|17344.85|0
1606405810000|2020-11-26 15:50:10|17348.75|17348.75|17350.27|17350.27|17350.27|17350.27|17348.75|17348.75|0
1606405830000|2020-11-26 15:50:30|17350.53|17350.53|17351.05|17351.05|17351.05|17351.05|17350.53|17350.53|0
1606405870000|2020-11-26 15:51:10|17350.82|17350.82|17350.37|17350.37|17350.82|17350.82|17350.37|17350.37|0
1606405880000|2020-11-26 15:51:20|17350.11|17350.11|17349.86|17349.86|17350.11|17350.11|17349.86|17349.86|0
1606405900000|2020-11-26 15:51:40|17349.75|17349.75|17349.3|17349.3|17349.75|17349.75|17349.3|17349.3|0
1606405910000|2020-11-26 15:51:50|17349.58|17349.58|17349.58|17349.58|17349.58|17349.58|17349.58|17349.58|0
1606405920000|2020-11-26 15:52:00|17349.32|17349.32|17349.32|17349.32|17349.32|17349.32|17349.32|17349.32|0
1606405930000|2020-11-26 15:52:10|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|0
1606405950000|2020-11-26 15:52:30|17349.32|17349.32|17349.76|17349.76|17350.03|17350.03|17349.32|17349.32|0
1606405970000|2020-11-26 15:52:50|17346.93|17346.93|17347.6|17347.6|17347.6|17347.6|17344.51|17344.51|0
1606405980000|2020-11-26 15:53:00|17348|17348|17348.44|17348.44|17348.44|17348.44|17347.78|17347.78|0
1606405990000|2020-11-26 15:53:10|17348.67|17348.67|17345.85|17345.85|17348.67|17348.67|17345.85|17345.85|0
1606406000000|2020-11-26 15:53:20|17346.25|17346.25|17343.43|17343.43|17346.25|17346.25|17343.43|17343.43|0
1606406010000|2020-11-26 15:53:30|17343.2|17343.2|17335.65|17335.65|17343.2|17343.2|17335.65|17335.65|0
1606406020000|2020-11-26 15:53:40|17332.82|17332.82|17331.61|17331.61|17332.82|17332.82|17331.61|17331.61|0
1606406030000|2020-11-26 15:53:50|17331.84|17331.84|17329.72|17329.72|17331.84|17331.84|17329.72|17329.72|0
1606406040000|2020-11-26 15:54:00|17330.44|17330.44|17327.61|17327.61|17330.44|17330.44|17327.61|17327.61|0
1606406050000|2020-11-26 15:54:10|17324.79|17324.79|17325.35|17325.35|17325.35|17325.35|17324.67|17324.67|0
1606406060000|2020-11-26 15:54:20|17324.63|17324.63|17321.81|17321.81|17324.63|17324.63|17321.81|17321.81|0
1606406070000|2020-11-26 15:54:30|17322.26|17322.26|17319.89|17319.89|17322.26|17322.26|17319.44|17319.44|0
1606406080000|2020-11-26 15:54:40|17320.61|17320.61|17321.32|17321.32|17321.32|17321.32|17320.61|17320.61|0
1606406090000|2020-11-26 15:54:50|17318.5|17318.5|17322.32|17322.32|17322.58|17322.58|17316.81|17316.81|0
1606406100000|2020-11-26 15:55:00|17323.29|17323.29|17328.43|17328.43|17328.43|17328.43|17323.29|17323.29|0
1606406110000|2020-11-26 15:55:10|17328.69|17328.69|17331.78|17331.78|17331.78|17331.78|17328.69|17328.69|0
1606406120000|2020-11-26 15:55:20|17330.36|17330.36|17329.9|17329.9|17330.36|17330.36|17329.45|17329.45|0
1606406130000|2020-11-26 15:55:30|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|0
1606406140000|2020-11-26 15:55:40|17329.24|17329.24|17331.25|17331.25|17331.25|17331.25|17328.43|17328.43|0
1606406150000|2020-11-26 15:55:50|17330.09|17330.09|17323.53|17323.53|17330.09|17330.09|17323.53|17323.53|0
1606406160000|2020-11-26 15:56:00|17320.71|17320.71|17323.53|17323.53|17323.53|17323.53|17320.71|17320.71|0
1606406180000|2020-11-26 15:56:20|17322.82|17322.82|17322.11|17322.11|17322.82|17322.82|17322.11|17322.11|0
1606406190000|2020-11-26 15:56:30|17322.37|17322.37|17325.19|17325.19|17325.19|17325.19|17322.37|17322.37|0
1606406200000|2020-11-26 15:56:40|17325.65|17325.65|17325.87|17325.87|17325.87|17325.87|17325.65|17325.65|0
1606406210000|2020-11-26 15:56:50|17327.29|17327.29|17326.35|17326.35|17327.29|17327.29|17326.35|17326.35|0
1606406230000|2020-11-26 15:57:10|17326.75|17326.75|17326.75|17326.75|17326.75|17326.75|17326.75|17326.75|0
1606406240000|2020-11-26 15:57:20|17323.93|17323.93|17323.93|17323.93|17323.93|17323.93|17323.93|17323.93|0
1606406260000|2020-11-26 15:57:40|17326.75|17326.75|17327.46|17327.46|17327.46|17327.46|17326.04|17326.04|0
1606406270000|2020-11-26 15:57:50|17328.37|17328.37|17316.98|17316.98|17328.37|17328.37|17316.98|17316.98|0
1606406280000|2020-11-26 15:58:00|17314.16|17314.16|17318.1|17318.1|17318.1|17318.1|17314.16|17314.16|0
1606406290000|2020-11-26 15:58:10|17320.92|17320.92|17321.24|17321.24|17321.63|17321.63|17320.92|17320.92|0
1606406310000|2020-11-26 15:58:30|17320.53|17320.53|17326.24|17326.24|17326.24|17326.24|17317.21|17317.21|0
1606406320000|2020-11-26 15:58:40|17326.69|17326.69|17326.11|17326.11|17327.09|17327.09|17326.11|17326.11|0
1606406330000|2020-11-26 15:58:50|17325.7|17325.7|17321.46|17321.46|17325.7|17325.7|17321.46|17321.46|0
1606406340000|2020-11-26 15:59:00|17320.74|17320.74|17321.19|17321.19|17321.19|17321.19|17320.74|17320.74|0
1606406360000|2020-11-26 15:59:20|17321.91|17321.91|17322.62|17322.62|17322.62|17322.62|17321.91|17321.91|0
1606406370000|2020-11-26 15:59:30|17322.59|17322.59|17322.85|17322.85|17322.85|17322.85|17322.59|17322.59|0
1606406380000|2020-11-26 15:59:40|17325.67|17325.67|17326.2|17326.2|17326.2|17326.2|17325.67|17325.67|0
1606406390000|2020-11-26 15:59:50|17326.91|17326.91|17321.92|17321.92|17326.91|17326.91|17321.26|17321.26|0
1606406400000|2020-11-26 16:00:00|17322.17|17322.17|17316.75|17316.75|17322.17|17322.17|17316.52|17316.52|0
1606406410000|2020-11-26 16:00:10|17319.58|17319.58|17319.58|17319.58|17319.58|17319.58|17319.58|17319.58|0
1606406420000|2020-11-26 16:00:20|17319.98|17319.98|17319.98|17319.98|17319.98|17319.98|17319.98|17319.98|0
1606406430000|2020-11-26 16:00:30|17320.39|17320.39|17320.89|17320.89|17320.89|17320.89|17320.39|17320.39|0
1606406450000|2020-11-26 16:00:50|17321.35|17321.35|17321.61|17321.61|17321.61|17321.61|17321.35|17321.35|0
1606406470000|2020-11-26 16:01:10|17324.43|17324.43|17324.03|17324.03|17324.43|17324.43|17324.03|17324.03|0
1606406490000|2020-11-26 16:01:30|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|0
1606406500000|2020-11-26 16:01:40|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|0
1606406510000|2020-11-26 16:01:50|17323.8|17323.8|17321.91|17321.91|17323.8|17323.8|17320.97|17320.97|0
1606406540000|2020-11-26 16:02:20|17324.74|17324.74|17324.48|17324.48|17324.74|17324.74|17324.48|17324.48|0
1606406550000|2020-11-26 16:02:30|17324.93|17324.93|17324.93|17324.93|17324.93|17324.93|17324.93|17324.93|0
1606406560000|2020-11-26 16:02:40|17327.76|17327.76|17327.3|17327.3|17327.76|17327.76|17327.3|17327.3|0
1606406570000|2020-11-26 16:02:50|17327.53|17327.53|17327.53|17327.53|17327.53|17327.53|17327.53|17327.53|0
1606406590000|2020-11-26 16:03:10|17327.78|17327.78|17324.24|17324.24|17328.03|17328.03|17324.24|17324.24|0
1606406610000|2020-11-26 16:03:30|17324.52|17324.52|17327.07|17327.07|17327.07|17327.07|17324.24|17324.24|0
1606406630000|2020-11-26 16:03:50|17327.47|17327.47|17325.05|17325.05|17327.88|17327.88|17325.05|17325.05|0
1606406640000|2020-11-26 16:04:00|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|17324.82|0
1606406660000|2020-11-26 16:04:20|17322|17322|17322|17322|17322|17322|17322|17322|0
1606406670000|2020-11-26 16:04:30|17322.23|17322.23|17322.23|17322.23|17322.23|17322.23|17322.23|17322.23|0
1606406690000|2020-11-26 16:04:50|17321.42|17321.42|17320|17320|17321.42|17321.42|17319.54|17319.54|0
1606406700000|2020-11-26 16:05:00|17320.11|17320.11|17319.89|17319.89|17320.11|17320.11|17319.66|17319.66|0
1606406710000|2020-11-26 16:05:10|17319.66|17319.66|17319.66|17319.66|17319.66|17319.66|17319.66|17319.66|0
1606406720000|2020-11-26 16:05:20|17319.38|17319.38|17318.59|17318.59|17319.38|17319.38|17318.59|17318.59|0
1606406730000|2020-11-26 16:05:30|17315.76|17315.76|17315.76|17315.76|17315.76|17315.76|17315.76|17315.76|0
1606406750000|2020-11-26 16:05:50|17312.94|17312.94|17315.36|17315.36|17315.76|17315.76|17312.94|17312.94|0
1606406760000|2020-11-26 16:06:00|17314.64|17314.64|17312.8|17312.8|17314.79|17314.79|17311.97|17311.97|0
1606406770000|2020-11-26 16:06:10|17313.06|17313.06|17313.06|17313.06|17313.06|17313.06|17313.06|17313.06|0
1606406780000|2020-11-26 16:06:20|17313.51|17313.51|17308.26|17308.26|17313.51|17313.51|17308.26|17308.26|0
1606406790000|2020-11-26 16:06:30|17308.51|17308.51|17308.51|17308.51|17308.51|17308.51|17308.51|17308.51|0
1606406800000|2020-11-26 16:06:40|17308.06|17308.06|17308.06|17308.06|17308.06|17308.06|17308.06|17308.06|0
1606406810000|2020-11-26 16:06:50|17308.51|17308.51|17308.28|17308.28|17308.51|17308.51|17308.28|17308.28|0
1606406820000|2020-11-26 16:07:00|17308.51|17308.51|17308.98|17308.98|17308.98|17308.98|17308.51|17308.51|0
1606406830000|2020-11-26 16:07:10|17309.21|17309.21|17304.86|17304.86|17309.68|17309.68|17304.03|17304.03|0
1606406850000|2020-11-26 16:07:30|17305.12|17305.12|17305.12|17305.12|17305.12|17305.12|17305.12|17305.12|0
1606406860000|2020-11-26 16:07:40|17307.94|17307.94|17310.77|17310.77|17310.77|17310.77|17307.94|17307.94|0
1606406870000|2020-11-26 16:07:50|17310.06|17310.06|17315.71|17315.71|17315.71|17315.71|17310.06|17310.06|0
1606406880000|2020-11-26 16:08:00|17317.09|17317.09|17317.09|17317.09|17317.09|17317.09|17317.09|17317.09|0
1606406890000|2020-11-26 16:08:10|17316.54|17316.54|17317.64|17317.64|17317.64|17317.64|17316.26|17316.26|0
1606406900000|2020-11-26 16:08:20|17317.09|17317.09|17316.32|17316.32|17317.09|17317.09|17316.32|17316.32|0
1606406910000|2020-11-26 16:08:30|17319.14|17319.14|17319.14|17319.14|17319.14|17319.14|17319.14|17319.14|0
1606406920000|2020-11-26 16:08:40|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|0
1606406930000|2020-11-26 16:08:50|17313.49|17313.49|17310.93|17310.93|17313.75|17313.75|17310.93|17310.93|0
1606406940000|2020-11-26 16:09:00|17310.67|17310.67|17307.48|17307.48|17310.67|17310.67|17307.48|17307.48|0
1606406950000|2020-11-26 16:09:10|17307.21|17307.21|17306.65|17306.65|17307.48|17307.48|17306.65|17306.65|0
1606406970000|2020-11-26 16:09:30|17309.48|17309.48|17313.02|17313.02|17313.02|17313.02|17309.48|17309.48|0
1606406980000|2020-11-26 16:09:40|17312.11|17312.11|17311.54|17311.54|17312.11|17312.11|17311.54|17311.54|0
1606406990000|2020-11-26 16:09:50|17314.37|17314.37|17311.09|17311.09|17314.37|17314.37|17311.09|17311.09|0
1606407000000|2020-11-26 16:10:00|17313.92|17313.92|17313.36|17313.36|17313.92|17313.92|17313.36|17313.36|0
1606407010000|2020-11-26 16:10:10|17313.62|17313.62|17314.58|17314.58|17314.58|17314.58|17313.62|17313.62|0
1606407020000|2020-11-26 16:10:20|17314.8|17314.8|17314.8|17314.8|17314.8|17314.8|17314.8|17314.8|0
1606407030000|2020-11-26 16:10:30|17315.05|17315.05|17314.58|17314.58|17315.05|17315.05|17314.58|17314.58|0
1606407040000|2020-11-26 16:10:40|17314.84|17314.84|17317.66|17317.66|17317.66|17317.66|17314.84|17314.84|0
1606407050000|2020-11-26 16:10:50|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|0
1606407060000|2020-11-26 16:11:00|17320.08|17320.08|17319.81|17319.81|17320.08|17320.08|17319.81|17319.81|0
1606407080000|2020-11-26 16:11:20|17320.26|17320.26|17319.92|17319.92|17320.26|17320.26|17319.81|17319.81|0
1606407090000|2020-11-26 16:11:30|17317.09|17317.09|17317.09|17317.09|17317.09|17317.09|17317.09|17317.09|0
1606407100000|2020-11-26 16:11:40|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|0
1606407110000|2020-11-26 16:11:50|17319.69|17319.69|17319.45|17319.45|17319.69|17319.69|17319.45|17319.45|0
1606407120000|2020-11-26 16:12:00|17319.73|17319.73|17322|17322|17322.56|17322.56|17319.73|17319.73|0
1606407130000|2020-11-26 16:12:10|17322.91|17322.91|17322.91|17322.91|17322.91|17322.91|17322.91|17322.91|0
1606407140000|2020-11-26 16:12:20|17322.5|17322.5|17322.5|17322.5|17322.5|17322.5|17322.5|17322.5|0
1606407150000|2020-11-26 16:12:30|17322.05|17322.05|17321.8|17321.8|17322.05|17322.05|17321.8|17321.8|0
1606407160000|2020-11-26 16:12:40|17322.05|17322.05|17321.79|17321.79|17324.88|17324.88|17321.79|17321.79|0
1606407170000|2020-11-26 16:12:50|17321.34|17321.34|17321.59|17321.59|17321.59|17321.59|17320.88|17320.88|0
1606407180000|2020-11-26 16:13:00|17324.42|17324.42|17324.01|17324.01|17324.42|17324.42|17324.01|17324.01|0
1606407190000|2020-11-26 16:13:10|17324.47|17324.47|17324.47|17324.47|17324.47|17324.47|17324.47|17324.47|0
1606407210000|2020-11-26 16:13:30|17323.05|17323.05|17323.57|17323.57|17323.57|17323.57|17323.05|17323.05|0
1606407230000|2020-11-26 16:13:50|17322.86|17322.86|17322.86|17322.86|17322.86|17322.86|17322.86|17322.86|0
1606407240000|2020-11-26 16:14:00|17320.03|17320.03|17319.63|17319.63|17320.03|17320.03|17319.63|17319.63|0
1606407250000|2020-11-26 16:14:10|17319.89|17319.89|17320.72|17320.72|17320.72|17320.72|17319.89|17319.89|0
1606407260000|2020-11-26 16:14:20|17320.17|17320.17|17320.19|17320.19|17320.19|17320.19|17319.48|17319.48|0
1606407270000|2020-11-26 16:14:30|17319.79|17319.79|17316.51|17316.51|17319.79|17319.79|17316.51|17316.51|0
1606407280000|2020-11-26 16:14:40|17316.77|17316.77|17317.13|17317.13|17317.33|17317.33|17316.77|17316.77|0
1606407290000|2020-11-26 16:14:50|17317.84|17317.84|17317.13|17317.13|17317.84|17317.84|17317.13|17317.13|0
1606407300000|2020-11-26 16:15:00|17317.54|17317.54|17321.53|17321.53|17321.53|17321.53|17317.54|17317.54|0
1606407310000|2020-11-26 16:15:10|17319.84|17319.84|17319.01|17319.01|17319.84|17319.84|17318.74|17318.74|0
1606407320000|2020-11-26 16:15:20|17321.84|17321.84|17324.28|17324.28|17324.66|17324.66|17321.84|17321.84|0
1606407330000|2020-11-26 16:15:30|17323.87|17323.87|17320.8|17320.8|17323.87|17323.87|17320.8|17320.8|0
1606407340000|2020-11-26 16:15:40|17321.21|17321.21|17321.21|17321.21|17321.21|17321.21|17321.21|17321.21|0
1606407350000|2020-11-26 16:15:50|17320.94|17320.94|17320.94|17320.94|17320.94|17320.94|17320.94|17320.94|0
1606407360000|2020-11-26 16:16:00|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|0
1606407370000|2020-11-26 16:16:10|17323.54|17323.54|17323.54|17323.54|17323.54|17323.54|17323.54|17323.54|0
1606407380000|2020-11-26 16:16:20|17323.8|17323.8|17323.8|17323.8|17323.8|17323.8|17323.8|17323.8|0
1606407390000|2020-11-26 16:16:30|17321.22|17321.22|17322.06|17322.06|17322.06|17322.06|17321.22|17321.22|0
1606407400000|2020-11-26 16:16:40|17321.61|17321.61|17315.96|17315.96|17321.61|17321.61|17315.96|17315.96|0
1606407410000|2020-11-26 16:16:50|17313.13|17313.13|17313.13|17313.13|17313.13|17313.13|17313.13|17313.13|0
1606407420000|2020-11-26 16:17:00|17312.9|17312.9|17312.62|17312.62|17312.9|17312.9|17312.62|17312.62|0
1606407430000|2020-11-26 16:17:10|17313.08|17313.08|17313.08|17313.08|17313.08|17313.08|17313.08|17313.08|0
1606407440000|2020-11-26 16:17:20|17310.25|17310.25|17309.21|17309.21|17310.25|17310.25|17309.21|17309.21|0
1606407450000|2020-11-26 16:17:30|17308.98|17308.98|17307.92|17307.92|17308.98|17308.98|17307.92|17307.92|0
1606407460000|2020-11-26 16:17:40|17307.66|17307.66|17305.65|17305.65|17308.48|17308.48|17305.65|17305.65|0
1606407470000|2020-11-26 16:17:50|17308.48|17308.48|17308.26|17308.26|17308.72|17308.72|17308.26|17308.26|0
1606407480000|2020-11-26 16:18:00|17308.72|17308.72|17308.75|17308.75|17308.75|17308.75|17308.49|17308.49|0
1606407490000|2020-11-26 16:18:10|17308.3|17308.3|17310.86|17310.86|17311.12|17311.12|17308.3|17308.3|0
1606407500000|2020-11-26 16:18:20|17310.59|17310.59|17310.34|17310.34|17310.59|17310.59|17310.34|17310.34|0
1606407510000|2020-11-26 16:18:30|17310.11|17310.11|17311.05|17311.05|17311.05|17311.05|17310.11|17310.11|0
1606407540000|2020-11-26 16:19:00|17310.65|17310.65|17310.65|17310.65|17310.65|17310.65|17310.65|17310.65|0
1606407550000|2020-11-26 16:19:10|17310.92|17310.92|17311.2|17311.2|17311.2|17311.2|17310.92|17310.92|0
1606407560000|2020-11-26 16:19:20|17314.02|17314.02|17314.02|17314.02|17314.02|17314.02|17314.02|17314.02|0
1606407570000|2020-11-26 16:19:30|17316.85|17316.85|17316.4|17316.4|17316.85|17316.85|17316.4|17316.4|0
1606407580000|2020-11-26 16:19:40|17319.22|17319.22|17319.16|17319.16|17319.22|17319.22|17318.71|17318.71|0
1606407590000|2020-11-26 16:19:50|17318.92|17318.92|17317.85|17317.85|17318.92|17318.92|17317.76|17317.76|0
1606407600000|2020-11-26 16:20:00|17315.02|17315.02|17311.94|17311.94|17315.02|17315.02|17311.94|17311.94|0
1606407610000|2020-11-26 16:20:10|17309.11|17309.11|17306.02|17306.02|17309.37|17309.37|17306.02|17306.02|0
1606407620000|2020-11-26 16:20:20|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|0
1606407640000|2020-11-26 16:20:40|17309.25|17309.25|17308.96|17308.96|17309.25|17309.25|17308.73|17308.73|0
1606407650000|2020-11-26 16:20:50|17308.71|17308.71|17305.74|17305.74|17308.97|17308.97|17305.74|17305.74|0
1606407670000|2020-11-26 16:21:10|17305.85|17305.85|17306.12|17306.12|17306.12|17306.12|17305.6|17305.6|0
1606407680000|2020-11-26 16:21:20|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|0
1606407690000|2020-11-26 16:21:30|17306.13|17306.13|17305.91|17305.91|17306.13|17306.13|17305.38|17305.38|0
1606407700000|2020-11-26 16:21:40|17305.45|17305.45|17307.27|17307.27|17307.27|17307.27|17305.45|17305.45|0
1606407710000|2020-11-26 16:21:50|17307.03|17307.03|17309.38|17309.38|17309.38|17309.38|17307.03|17307.03|0
1606407720000|2020-11-26 16:22:00|17309.64|17309.64|17309.64|17309.64|17309.64|17309.64|17309.64|17309.64|0
1606407730000|2020-11-26 16:22:10|17308.93|17308.93|17308.93|17308.93|17308.93|17308.93|17308.7|17308.7|0
1606407740000|2020-11-26 16:22:20|17308.22|17308.22|17308.77|17308.77|17308.77|17308.77|17308.22|17308.22|0
1606407750000|2020-11-26 16:22:30|17309.18|17309.18|17309.18|17309.18|17309.18|17309.18|17309.18|17309.18|0
1606407760000|2020-11-26 16:22:40|17308.35|17308.35|17305.12|17305.12|17308.35|17308.35|17305.12|17305.12|0
1606407770000|2020-11-26 16:22:50|17307.94|17307.94|17308.22|17308.22|17308.22|17308.22|17307.94|17307.94|0
1606407780000|2020-11-26 16:23:00|17305.39|17305.39|17305.39|17305.39|17305.39|17305.39|17305.39|17305.39|0
1606407790000|2020-11-26 16:23:10|17305.64|17305.64|17302.57|17302.57|17305.64|17305.64|17302.57|17302.57|0
1606407800000|2020-11-26 16:23:20|17299.74|17299.74|17299.47|17299.47|17299.74|17299.74|17299.47|17299.47|0
1606407810000|2020-11-26 16:23:30|17298.98|17298.98|17296.15|17296.15|17298.98|17298.98|17296.15|17296.15|0
1606407820000|2020-11-26 16:23:40|17296.6|17296.6|17292.81|17292.81|17296.6|17296.6|17292.81|17292.81|0
1606407830000|2020-11-26 16:23:50|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|0
1606407840000|2020-11-26 16:24:00|17292.96|17292.96|17295.77|17295.77|17295.77|17295.77|17292.94|17292.94|0
1606407860000|2020-11-26 16:24:20|17292.94|17292.94|17290.39|17290.39|17292.94|17292.94|17290.12|17290.12|0
1606407870000|2020-11-26 16:24:30|17290.85|17290.85|17290.85|17290.85|17291.09|17291.09|17290.85|17290.85|0
1606407880000|2020-11-26 16:24:40|17290.59|17290.59|17300.41|17300.41|17300.41|17300.41|17290.59|17290.59|0
1606407890000|2020-11-26 16:24:50|17300.9|17300.9|17300.63|17300.63|17300.9|17300.9|17300.63|17300.63|0
1606407900000|2020-11-26 16:25:00|17300.37|17300.37|17297.66|17297.66|17300.37|17300.37|17297.55|17297.55|0
1606407910000|2020-11-26 16:25:10|17295.12|17295.12|17297.76|17297.76|17298.16|17298.16|17295.12|17295.12|0
1606407920000|2020-11-26 16:25:20|17294.93|17294.93|17297.64|17297.64|17297.87|17297.87|17294.22|17294.22|0
1606407930000|2020-11-26 16:25:30|17297.9|17297.9|17297.22|17297.22|17298.68|17298.68|17297.22|17297.22|0
1606407940000|2020-11-26 16:25:40|17296.96|17296.96|17297.2|17297.2|17297.2|17297.2|17296.96|17296.96|0
1606407970000|2020-11-26 16:26:10|17297.61|17297.61|17296.91|17296.91|17297.61|17297.61|17296.91|17296.91|0
1606407980000|2020-11-26 16:26:20|17297.31|17297.31|17297.31|17297.31|17297.31|17297.31|17294.49|17294.49|0
1606407990000|2020-11-26 16:26:30|17297.07|17297.07|17297.07|17297.07|17297.07|17297.07|17297.07|17297.07|0
1606408000000|2020-11-26 16:26:40|17297.78|17297.78|17300.6|17300.6|17300.6|17300.6|17297.78|17297.78|0
1606408010000|2020-11-26 16:26:50|17299.89|17299.89|17299.89|17299.89|17299.89|17299.89|17299.89|17299.89|0
1606408020000|2020-11-26 16:27:00|17299.08|17299.08|17296.55|17296.55|17299.49|17299.49|17296.55|17296.55|0
1606408030000|2020-11-26 16:27:10|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|0
1606408040000|2020-11-26 16:27:20|17299.78|17299.78|17298.47|17298.47|17299.78|17299.78|17298.47|17298.47|0
1606408050000|2020-11-26 16:27:30|17298.19|17298.19|17296.75|17296.75|17298.19|17298.19|17296.75|17296.75|0
1606408060000|2020-11-26 16:27:40|17297.28|17297.28|17297.47|17297.47|17297.47|17297.47|17297.01|17297.01|0
1606408070000|2020-11-26 16:27:50|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|0
1606408080000|2020-11-26 16:28:00|17297.48|17297.48|17297.26|17297.26|17297.48|17297.48|17297.04|17297.04|0
1606408090000|2020-11-26 16:28:10|17296.81|17296.81|17296.35|17296.35|17296.81|17296.81|17296.35|17296.35|0
1606408100000|2020-11-26 16:28:20|17290.7|17290.7|17293.53|17293.53|17293.53|17293.53|17290.7|17290.7|0
1606408110000|2020-11-26 16:28:30|17292.82|17292.82|17288.67|17288.67|17292.82|17292.82|17288.65|17288.65|0
1606408120000|2020-11-26 16:28:40|17288.78|17288.78|17295.29|17295.29|17295.29|17295.29|17288.78|17288.78|0
1606408130000|2020-11-26 16:28:50|17294.58|17294.58|17292.66|17292.66|17294.58|17294.58|17292.66|17292.66|0
1606408140000|2020-11-26 16:29:00|17292.37|17292.37|17292.39|17292.39|17294.95|17294.95|17291.1|17291.1|0
1606408150000|2020-11-26 16:29:10|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|17289.83|17289.83|0
1606408160000|2020-11-26 16:29:20|17293.36|17293.36|17298.05|17298.05|17298.05|17298.05|17293.36|17293.36|0
1606408170000|2020-11-26 16:29:30|17297.54|17297.54|17299.26|17299.26|17299.92|17299.92|17297.54|17297.54|0
1606408180000|2020-11-26 16:29:40|17297.84|17297.84|17304.29|17304.29|17304.64|17304.64|17295.02|17295.02|0
1606408190000|2020-11-26 16:29:50|17303.96|17303.96|17309.45|17309.45|17309.45|17309.45|17299.77|17299.77|0
1606464900000|2020-11-27 08:15:00|17075.96|17075.96|17085.22|17085.22|17085.22|17085.22|17075.96|17075.96|0
1606464920000|2020-11-27 08:15:20|17082.96|17082.96|17082.25|17082.25|17082.96|17082.96|17082.25|17082.25|0
1606464940000|2020-11-27 08:15:40|17079.41|17079.41|17072.33|17072.33|17086.06|17086.06|17072.33|17072.33|0
1606464950000|2020-11-27 08:15:50|17080.8|17080.8|17073.14|17073.14|17080.8|17080.8|17072.33|17072.33|0
1606464960000|2020-11-27 08:16:00|17072.73|17072.73|17069.69|17069.69|17072.73|17072.73|17069.69|17069.69|0
1606464970000|2020-11-27 08:16:10|17068.07|17068.07|17064.73|17064.73|17068.07|17068.07|17064.73|17064.73|0
1606464980000|2020-11-27 08:16:20|17064.45|17064.45|17061.02|17061.02|17064.45|17064.45|17061.02|17061.02|0
1606464990000|2020-11-27 08:16:30|17059.21|17059.21|17055.13|17055.13|17059.21|17059.21|17054.81|17054.81|0
1606465000000|2020-11-27 08:16:40|17057.96|17057.96|17057.71|17057.71|17060.78|17060.78|17057.19|17057.19|0
1606465010000|2020-11-27 08:16:50|17056.9|17056.9|17052.21|17052.21|17056.9|17056.9|17051.76|17051.76|0
1606465020000|2020-11-27 08:17:00|17050.85|17050.85|17055.64|17055.64|17055.64|17055.64|17049.99|17049.99|0
1606465030000|2020-11-27 08:17:10|17054.93|17054.93|17054.93|17054.93|17054.93|17054.93|17054.93|17054.93|0
1606465040000|2020-11-27 08:17:20|17057.76|17057.76|17053.89|17053.89|17060.58|17060.58|17053.89|17053.89|0
1606465050000|2020-11-27 08:17:30|17051.68|17051.68|17049.55|17049.55|17051.68|17051.68|17049.55|17049.55|0
1606465060000|2020-11-27 08:17:40|17049.28|17049.28|17048.1|17048.1|17049.28|17049.28|17048.1|17048.1|0
1606465070000|2020-11-27 08:17:50|17043.98|17043.98|17033.96|17033.96|17043.98|17043.98|17033.96|17033.96|0
1606465080000|2020-11-27 08:18:00|17033.7|17033.7|17043|17043|17043|17043|17031.88|17031.88|0
1606465090000|2020-11-27 08:18:10|17044.42|17044.42|17038.81|17038.81|17044.42|17044.42|17038.81|17038.81|0
1606465100000|2020-11-27 08:18:20|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|0
1606465110000|2020-11-27 08:18:30|17027.51|17027.51|17030.07|17030.07|17030.33|17030.33|17027.51|17027.51|0
1606465120000|2020-11-27 08:18:40|17031.01|17031.01|17034.36|17034.36|17038.39|17038.39|17031.01|17031.01|0
1606465130000|2020-11-27 08:18:50|17034.87|17034.87|17024.4|17024.4|17034.87|17034.87|17024.4|17024.4|0
1606465140000|2020-11-27 08:19:00|17023.61|17023.61|17030.57|17030.57|17030.57|17030.57|17023.61|17023.61|0
1606465150000|2020-11-27 08:19:10|17029.66|17029.66|17024.56|17024.56|17029.66|17029.66|17024.56|17024.56|0
1606465160000|2020-11-27 08:19:20|17024.15|17024.15|17018.27|17018.27|17024.56|17024.56|17018.27|17018.27|0
1606465170000|2020-11-27 08:19:30|17019.48|17019.48|17011.7|17011.7|17020.18|17020.18|17011.7|17011.7|0
1606465180000|2020-11-27 08:19:40|17008.88|17008.88|17006.83|17006.83|17008.88|17008.88|17005.79|17005.79|0
1606465190000|2020-11-27 08:19:50|17009.66|17009.66|17010.08|17010.08|17011.08|17011.08|17009.66|17009.66|0
1606465200000|2020-11-27 08:20:00|17009.63|17009.63|17010.54|17010.54|17010.54|17010.54|17009.63|17009.63|0
1606465210000|2020-11-27 08:20:10|17007.7|17007.7|17008.5|17008.5|17008.5|17008.5|17007.7|17007.7|0
1606465220000|2020-11-27 08:20:20|17011.33|17011.33|17011.33|17011.33|17011.33|17011.33|17011.33|17011.33|0
1606465230000|2020-11-27 08:20:30|17013.46|17013.46|17020.18|17020.18|17020.18|17020.18|17013.46|17013.46|0
1606465240000|2020-11-27 08:20:40|17020.64|17020.64|17026.29|17026.29|17026.29|17026.29|17020.64|17020.64|0
1606465250000|2020-11-27 08:20:50|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|17028.97|0
1606465260000|2020-11-27 08:21:00|17026.15|17026.15|17026.15|17026.15|17026.15|17026.15|17026.15|17026.15|0
1606465270000|2020-11-27 08:21:10|17026.55|17026.55|17016.22|17016.22|17026.55|17026.55|17016.22|17016.22|0
1606465280000|2020-11-27 08:21:20|17014.41|17014.41|17014.21|17014.21|17014.41|17014.41|17013.1|17013.1|0
1606465290000|2020-11-27 08:21:30|17012.99|17012.99|17011.33|17011.33|17013.44|17013.44|17010.28|17010.28|0
1606465300000|2020-11-27 08:21:40|17011.08|17011.08|17010.53|17010.53|17011.08|17011.08|17010.53|17010.53|0
1606465310000|2020-11-27 08:21:50|17006.63|17006.63|16995.73|16995.73|17006.63|17006.63|16995.73|16995.73|0
1606465320000|2020-11-27 08:22:00|17001.38|17001.38|17001.53|17001.53|17001.53|17001.53|16999.6|16999.6|0
1606465330000|2020-11-27 08:22:10|16998.71|16998.71|16993.96|16993.96|16998.71|16998.71|16993.06|16993.06|0
1606465340000|2020-11-27 08:22:20|16994.37|16994.37|16995.61|16995.61|16995.61|16995.61|16994.11|16994.11|0
1606465350000|2020-11-27 08:22:30|16992.79|16992.79|16990.19|16990.19|16992.79|16992.79|16990.19|16990.19|0
1606465360000|2020-11-27 08:22:40|16989.94|16989.94|16994.15|16994.15|16996.7|16996.7|16989.67|16989.67|0
1606465370000|2020-11-27 08:22:50|16993.7|16993.7|16993.7|16993.7|16993.7|16993.7|16993.7|16993.7|0
1606465380000|2020-11-27 08:23:00|16993.21|16993.21|16999.92|16999.92|16999.92|16999.92|16993.21|16993.21|0
1606465390000|2020-11-27 08:23:10|17000.37|17000.37|16998.93|16998.93|17003.46|17003.46|16998.93|16998.93|0
1606465400000|2020-11-27 08:23:20|17000.03|17000.03|16991.56|16991.56|17000.03|17000.03|16991.56|16991.56|0
1606465410000|2020-11-27 08:23:30|16991.05|16991.05|16987.82|16987.82|16999.52|16999.52|16986.6|16986.6|0
1606465420000|2020-11-27 08:23:40|16987.01|16987.01|16984.64|16984.64|16989.83|16989.83|16984.18|16984.18|0
1606465430000|2020-11-27 08:23:50|16985.47|16985.47|16986.78|16986.78|16986.78|16986.78|16985.47|16985.47|0
1606465440000|2020-11-27 08:24:00|16989.6|16989.6|16990.05|16990.05|16990.05|16990.05|16989.15|16989.15|0
1606465450000|2020-11-27 08:24:10|16988.66|16988.66|16990.4|16990.4|16990.87|16990.87|16988.66|16988.66|0
1606465460000|2020-11-27 08:24:20|16987.58|16987.58|16987.58|16987.58|16987.58|16987.58|16987.58|16987.58|0
1606465470000|2020-11-27 08:24:30|16988.56|16988.56|16985.74|16985.74|16988.56|16988.56|16985.74|16985.74|0
1606465480000|2020-11-27 08:24:40|16985.19|16985.19|16983.55|16983.55|16985.19|16985.19|16982.82|16982.82|0
1606465490000|2020-11-27 08:24:50|16979.75|16979.75|16980.02|16980.02|16980.02|16980.02|16979.08|16979.08|0
1606465500000|2020-11-27 08:25:00|16980.55|16980.55|16979.92|16979.92|16980.55|16980.55|16979.43|16979.43|0
1606465510000|2020-11-27 08:25:10|16980.33|16980.33|16973.64|16973.64|16980.33|16980.33|16973.64|16973.64|0
1606465520000|2020-11-27 08:25:20|16974.04|16974.04|16976.08|16976.08|16976.08|16976.08|16973.26|16973.26|0
1606465530000|2020-11-27 08:25:30|16978.91|16978.91|16980.53|16980.53|16980.53|16980.53|16976.08|16976.08|0
1606465540000|2020-11-27 08:25:40|16977.71|16977.71|16974.88|16974.88|16977.71|16977.71|16974.88|16974.88|0
1606465550000|2020-11-27 08:25:50|16976.19|16976.19|16978.32|16978.32|16978.73|16978.73|16976.19|16976.19|0
1606465560000|2020-11-27 08:26:00|16978.73|16978.73|16988.16|16988.16|16988.99|16988.99|16978.73|16978.73|0
1606465570000|2020-11-27 08:26:10|16989.07|16989.07|16986.24|16986.24|16989.07|16989.07|16986.24|16986.24|0
1606465580000|2020-11-27 08:26:20|16985.99|16985.99|16982.19|16982.19|16985.99|16985.99|16982.19|16982.19|0
1606465590000|2020-11-27 08:26:30|16981.66|16981.66|16987.31|16987.31|16987.31|16987.31|16981.66|16981.66|0
1606465610000|2020-11-27 08:26:50|16987.56|16987.56|16989.07|16989.07|16989.47|16989.47|16987.08|16987.08|0
1606465620000|2020-11-27 08:27:00|16989.9|16989.9|16998.25|16998.25|16998.25|16998.25|16989.9|16989.9|0
1606465630000|2020-11-27 08:27:10|16997.84|16997.84|16998.1|16998.1|16998.1|16998.1|16997.44|16997.44|0
1606465640000|2020-11-27 08:27:20|16998.82|16998.82|17001.25|17001.25|17001.25|17001.25|16998.82|16998.82|0
1606465650000|2020-11-27 08:27:30|17001.48|17001.48|17003.97|17003.97|17004.2|17004.2|17001.48|17001.48|0
1606465660000|2020-11-27 08:27:40|17003.07|17003.07|16992.59|16992.59|17003.07|17003.07|16992.59|16992.59|0
1606465670000|2020-11-27 08:27:50|16989.77|16989.77|16987.64|16987.64|16989.77|16989.77|16987.64|16987.64|0
1606465680000|2020-11-27 08:28:00|16987.18|16987.18|16986.89|16986.89|16987.34|16987.34|16986.89|16986.89|0
1606465690000|2020-11-27 08:28:10|16986.63|16986.63|16986.63|16986.63|16986.63|16986.63|16986.63|16986.63|0
1606465710000|2020-11-27 08:28:30|16992.28|16992.28|16997.93|16997.93|16997.93|16997.93|16992.28|16992.28|0
1606465730000|2020-11-27 08:28:50|16997.02|16997.02|16989.89|16989.89|16997.02|16997.02|16988.67|16988.67|0
1606465740000|2020-11-27 08:29:00|16990.44|16990.44|16990.04|16990.04|16990.44|16990.44|16990.04|16990.04|0
1606465750000|2020-11-27 08:29:10|16989.58|16989.58|16989.58|16989.58|16989.58|16989.58|16989.58|16989.58|0
1606465760000|2020-11-27 08:29:20|16991.4|16991.4|16986.67|16986.67|16992.32|16992.32|16981.02|16981.02|0
1606465770000|2020-11-27 08:29:30|16985.77|16985.77|16986.67|16986.67|16986.67|16986.67|16985.77|16985.77|0
1606465780000|2020-11-27 08:29:40|16983.85|16983.85|16983.85|16983.85|16983.85|16983.85|16983.85|16983.85|0
1606465790000|2020-11-27 08:29:50|16983.14|16983.14|16982.12|16982.12|16983.14|16983.14|16981.85|16981.85|0
1606465800000|2020-11-27 08:30:00|16981.31|16981.31|16979.96|16979.96|16981.31|16981.31|16979.89|16979.89|0
1606465810000|2020-11-27 08:30:10|16977.14|16977.14|16974.98|16974.98|16977.8|16977.8|16974.98|16974.98|0
1606465820000|2020-11-27 08:30:20|16975.72|16975.72|16975.22|16975.22|16975.72|16975.72|16975.22|16975.22|0
1606465830000|2020-11-27 08:30:30|16974.78|16974.78|16974.26|16974.26|16974.78|16974.78|16974.26|16974.26|0
1606465840000|2020-11-27 08:30:40|16973.85|16973.85|16973.85|16973.85|16973.85|16973.85|16973.85|16973.85|0
1606465850000|2020-11-27 08:30:50|16973.59|16973.59|16969.91|16969.91|16973.59|16973.59|16969.2|16969.2|0
1606465860000|2020-11-27 08:31:00|16970.62|16970.62|16973.7|16973.7|16973.7|16973.7|16970.62|16970.62|0
1606465870000|2020-11-27 08:31:10|16975.92|16975.92|16978.12|16978.12|16978.12|16978.12|16975.92|16975.92|0
1606465890000|2020-11-27 08:31:30|16979.74|16979.74|16986.48|16986.48|16986.48|16986.48|16979.74|16979.74|0
1606465910000|2020-11-27 08:31:50|16988.31|16988.31|16988.31|16988.31|16988.31|16988.31|16988.31|16988.31|0
1606465920000|2020-11-27 08:32:00|16987.86|16987.86|16985.5|16985.5|16987.86|16987.86|16985.5|16985.5|0
1606465930000|2020-11-27 08:32:10|16984.79|16984.79|16985.15|16985.15|16985.6|16985.6|16984.79|16984.79|0
1606465940000|2020-11-27 08:32:20|16983.72|16983.72|16982.27|16982.27|16985.55|16985.55|16982.27|16982.27|0
1606465950000|2020-11-27 08:32:30|16982.98|16982.98|16982.98|16982.98|16982.98|16982.98|16982.98|16982.98|0
1606465960000|2020-11-27 08:32:40|16980.16|16980.16|16979.7|16979.7|16980.16|16980.16|16979.7|16979.7|0
1606465970000|2020-11-27 08:32:50|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|0
1606465980000|2020-11-27 08:33:00|16984.06|16984.06|16986.9|16986.9|16986.9|16986.9|16984.06|16984.06|0
1606466000000|2020-11-27 08:33:20|16986.09|16986.09|16984.92|16984.92|16986.09|16986.09|16984.92|16984.92|0
1606466010000|2020-11-27 08:33:30|16981.58|16981.58|16979.22|16979.22|16981.58|16981.58|16979.22|16979.22|0
1606466020000|2020-11-27 08:33:40|16978.82|16978.82|16982.04|16982.04|16983.64|16983.64|16978.82|16978.82|0
1606466040000|2020-11-27 08:34:00|16981.76|16981.76|16989.61|16989.61|16989.61|16989.61|16981.76|16981.76|0
1606466050000|2020-11-27 08:34:10|16989.36|16989.36|16992.88|16992.88|16992.88|16992.88|16989.36|16989.36|0
1606466060000|2020-11-27 08:34:20|16993.69|16993.69|16988.04|16988.04|16993.69|16993.69|16988.04|16988.04|0
1606466070000|2020-11-27 08:34:30|16986.93|16986.93|16990.58|16990.58|16990.58|16990.58|16986.93|16986.93|0
1606466080000|2020-11-27 08:34:40|16992.01|16992.01|16992.01|16992.01|16992.01|16992.01|16992.01|16992.01|0
1606466090000|2020-11-27 08:34:50|16992.72|16992.72|16993.18|16993.18|16993.18|16993.18|16992.72|16992.72|0
1606466100000|2020-11-27 08:35:00|16998.74|16998.74|17002.16|17002.16|17002.16|17002.16|16998.74|16998.74|0
1606466110000|2020-11-27 08:35:10|17003.21|17003.21|17007.25|17007.25|17007.25|17007.25|17002.8|17002.8|0
1606466120000|2020-11-27 08:35:20|17006.85|17006.85|17002.15|17002.15|17007.77|17007.77|17002.15|17002.15|0
1606466130000|2020-11-27 08:35:30|17001.44|17001.44|17000.73|17000.73|17001.44|17001.44|16998.62|16998.62|0
1606466140000|2020-11-27 08:35:40|17001.01|17001.01|17000.73|17000.73|17001.01|17001.01|17000.73|17000.73|0
1606466150000|2020-11-27 08:35:50|17001.56|17001.56|17004.78|17004.78|17004.78|17004.78|17001.01|17001.01|0
1606466160000|2020-11-27 08:36:00|17004.07|17004.07|17012.91|17012.91|17012.91|17012.91|17004.07|17004.07|0
1606466170000|2020-11-27 08:36:10|17013.74|17013.74|17026.26|17026.26|17026.26|17026.26|17013.74|17013.74|0
1606466180000|2020-11-27 08:36:20|17027.07|17027.07|17038.69|17038.69|17038.95|17038.95|17027.07|17027.07|0
1606466190000|2020-11-27 08:36:30|17044.34|17044.34|17050.7|17050.7|17051.19|17051.19|17044.34|17044.34|0
1606466200000|2020-11-27 08:36:40|17051.75|17051.75|17047.96|17047.96|17051.99|17051.99|17047.96|17047.96|0
1606466210000|2020-11-27 08:36:50|17048.36|17048.36|17050|17050|17050|17050|17048.36|17048.36|0
1606466220000|2020-11-27 08:37:00|17050.71|17050.71|17049|17049|17053.54|17053.54|17049|17049|0
1606466230000|2020-11-27 08:37:10|17048.29|17048.29|17048.84|17048.84|17048.84|17048.84|17048.29|17048.29|0
1606466240000|2020-11-27 08:37:20|17049.75|17049.75|17050.58|17050.58|17050.98|17050.98|17049.75|17049.75|0
1606466250000|2020-11-27 08:37:30|17050.84|17050.84|17050.84|17050.84|17051.55|17051.55|17050.84|17050.84|0
1606466260000|2020-11-27 08:37:40|17052.91|17052.91|17053.05|17053.05|17055.73|17055.73|17052.34|17052.34|0
1606466270000|2020-11-27 08:37:50|17055.87|17055.87|17055.87|17055.87|17055.87|17055.87|17055.87|17055.87|0
1606466280000|2020-11-27 08:38:00|17055.47|17055.47|17056.25|17056.25|17056.25|17056.25|17055.47|17055.47|0
1606466290000|2020-11-27 08:38:10|17056.66|17056.66|17054.83|17054.83|17056.66|17056.66|17054.83|17054.83|0
1606466300000|2020-11-27 08:38:20|17054.12|17054.12|17054.12|17054.12|17054.12|17054.12|17054.12|17054.12|0
1606466320000|2020-11-27 08:38:40|17047.99|17047.99|17041.67|17041.67|17047.99|17047.99|17041.67|17041.67|0
1606466330000|2020-11-27 08:38:50|17042.08|17042.08|17042.08|17042.08|17042.08|17042.08|17042.08|17042.08|0
1606466340000|2020-11-27 08:39:00|17040.15|17040.15|17039.39|17039.39|17040.15|17040.15|17039.39|17039.39|0
1606466350000|2020-11-27 08:39:10|17038.89|17038.89|17041.72|17041.72|17041.72|17041.72|17037.47|17037.47|0
1606466360000|2020-11-27 08:39:20|17040.3|17040.3|17043.08|17043.08|17043.08|17043.08|17040.3|17040.3|0
1606466370000|2020-11-27 08:39:30|17042.62|17042.62|17042.62|17042.62|17042.62|17042.62|17042.62|17042.62|0
1606466380000|2020-11-27 08:39:40|17040.5|17040.5|17039.41|17039.41|17040.5|17040.5|17039.41|17039.41|0
1606466390000|2020-11-27 08:39:50|17039.15|17039.15|17039.15|17039.15|17039.15|17039.15|17039.15|17039.15|0
1606466400000|2020-11-27 08:40:00|17041.98|17041.98|17039.27|17039.27|17041.98|17041.98|17036.12|17036.12|0
1606466420000|2020-11-27 08:40:20|17039.98|17039.98|17042.81|17042.81|17043.52|17043.52|17039.98|17039.98|0
1606466430000|2020-11-27 08:40:30|17045.63|17045.63|17046.04|17046.04|17046.04|17046.04|17045.63|17045.63|0
1606466440000|2020-11-27 08:40:40|17046.44|17046.44|17045.06|17045.06|17050.71|17050.71|17045.06|17045.06|0
1606466450000|2020-11-27 08:40:50|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|0
1606466470000|2020-11-27 08:41:10|17047.77|17047.77|17047.77|17047.77|17047.77|17047.77|17047.77|17047.77|0
1606466490000|2020-11-27 08:41:30|17044.94|17044.94|17038.6|17038.6|17044.94|17044.94|17038.6|17038.6|0
1606466520000|2020-11-27 08:42:00|17039.06|17039.06|17041.88|17041.88|17041.88|17041.88|17039.06|17039.06|0
1606466530000|2020-11-27 08:42:10|17039.06|17039.06|17039.06|17039.06|17039.06|17039.06|17039.06|17039.06|0
1606466550000|2020-11-27 08:42:30|17037.44|17037.44|17037.44|17037.44|17037.44|17037.44|17037.44|17037.44|0
1606466570000|2020-11-27 08:42:50|17036.73|17036.73|17035.94|17035.94|17036.73|17036.73|17035.94|17035.94|0
1606466580000|2020-11-27 08:43:00|17035.23|17035.23|17034.25|17034.25|17035.23|17035.23|17034.25|17034.25|0
1606466590000|2020-11-27 08:43:10|17033.84|17033.84|17032.93|17032.93|17034.12|17034.12|17032.93|17032.93|0
1606466600000|2020-11-27 08:43:20|17032.66|17032.66|17030.73|17030.73|17032.66|17032.66|17030.48|17030.48|0
1606466610000|2020-11-27 08:43:30|17030.48|17030.48|17030.48|17030.48|17030.48|17030.48|17030.48|17030.48|0
1606466620000|2020-11-27 08:43:40|17031.9|17031.9|17034.97|17034.97|17034.97|17034.97|17031.9|17031.9|0
1606466630000|2020-11-27 08:43:50|17035.5|17035.5|17034.97|17034.97|17035.5|17035.5|17034.97|17034.97|0
1606466640000|2020-11-27 08:44:00|17035.43|17035.43|17044.66|17044.66|17044.66|17044.66|17035.43|17035.43|0
1606466650000|2020-11-27 08:44:10|17045.88|17045.88|17049.15|17049.15|17050.58|17050.58|17045.88|17045.88|0
1606466660000|2020-11-27 08:44:20|17046.69|17046.69|17043.96|17043.96|17046.69|17046.69|17043.96|17043.96|0
1606466670000|2020-11-27 08:44:30|17044.93|17044.93|17043.26|17043.26|17044.93|17044.93|17043.26|17043.26|0
1606466680000|2020-11-27 08:44:40|17044.57|17044.57|17042.55|17042.55|17045.38|17045.38|17042.55|17042.55|0
1606466690000|2020-11-27 08:44:50|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|0
1606466700000|2020-11-27 08:45:00|17049.11|17049.11|17049.62|17049.62|17049.62|17049.62|17049.11|17049.11|0
1606466710000|2020-11-27 08:45:10|17048.26|17048.26|17048.26|17048.26|17048.26|17048.26|17048.26|17048.26|0
1606466720000|2020-11-27 08:45:20|17047.22|17047.22|17044.59|17044.59|17048|17048|17044.59|17044.59|0
1606466730000|2020-11-27 08:45:30|17045|17045|17038.33|17038.33|17045|17045|17038.33|17038.33|0
1606466740000|2020-11-27 08:45:40|17039.11|17039.11|17039.11|17039.11|17039.11|17039.11|17039.11|17039.11|0
1606466750000|2020-11-27 08:45:50|17038.71|17038.71|17038.71|17038.71|17038.71|17038.71|17038.71|17038.71|0
1606466760000|2020-11-27 08:46:00|17037.93|17037.93|17036.5|17036.5|17037.93|17037.93|17036.5|17036.5|0
1606466770000|2020-11-27 08:46:10|17042.15|17042.15|17045.75|17045.75|17045.75|17045.75|17042.15|17042.15|0
1606466780000|2020-11-27 08:46:20|17048.58|17048.58|17049.11|17049.11|17049.39|17049.39|17048.58|17048.58|0
1606466790000|2020-11-27 08:46:30|17048.3|17048.3|17048.3|17048.3|17048.3|17048.3|17048.3|17048.3|0
1606466800000|2020-11-27 08:46:40|17048.71|17048.71|17050.59|17050.59|17050.59|17050.59|17048.71|17048.71|0
1606466810000|2020-11-27 08:46:50|17051|17051|17049.45|17049.45|17051.4|17051.4|17045.75|17045.75|0
1606466820000|2020-11-27 08:47:00|17049.73|17049.73|17047.31|17047.31|17049.73|17049.73|17046.91|17046.91|0
1606466830000|2020-11-27 08:47:10|17047.8|17047.8|17049.54|17049.54|17051.84|17051.84|17047.8|17047.8|0
1606466840000|2020-11-27 08:47:20|17046.72|17046.72|17047.08|17047.08|17047.12|17047.12|17046.27|17046.27|0
1606466850000|2020-11-27 08:47:30|17047.77|17047.77|17047.54|17047.54|17047.77|17047.77|17047.54|17047.54|0
1606466860000|2020-11-27 08:47:40|17046.71|17046.71|17046.71|17046.71|17046.71|17046.71|17046.71|17046.71|0
1606466880000|2020-11-27 08:48:00|17047.17|17047.17|17048.03|17048.03|17050.86|17050.86|17047.17|17047.17|0
1606466890000|2020-11-27 08:48:10|17048.82|17048.82|17045.84|17045.84|17048.82|17048.82|17042.76|17042.76|0
1606466900000|2020-11-27 08:48:20|17043.02|17043.02|17039.93|17039.93|17043.02|17043.02|17039.93|17039.93|0
1606466910000|2020-11-27 08:48:30|17041.87|17041.87|17042.82|17042.82|17042.82|17042.82|17041.61|17041.61|0
1606466930000|2020-11-27 08:48:50|17043.29|17043.29|17043.07|17043.07|17043.52|17043.52|17043.07|17043.07|0
1606466940000|2020-11-27 08:49:00|17043.88|17043.88|17040.24|17040.24|17043.88|17043.88|17040.24|17040.24|0
1606466960000|2020-11-27 08:49:20|17043.08|17043.08|17043.08|17043.08|17043.08|17043.08|17043.08|17043.08|0
1606466980000|2020-11-27 08:49:40|17042.39|17042.39|17042.39|17042.39|17042.39|17042.39|17042.39|17042.39|0
1606466990000|2020-11-27 08:49:50|17048.04|17048.04|17052.3|17052.3|17052.3|17052.3|17048.04|17048.04|0
1606467000000|2020-11-27 08:50:00|17055.16|17055.16|17059.82|17059.82|17059.82|17059.82|17055.16|17055.16|0
1606467010000|2020-11-27 08:50:10|17061.53|17061.53|17066.4|17066.4|17066.4|17066.4|17061.01|17061.01|0
1606467020000|2020-11-27 08:50:20|17067.11|17067.11|17069.14|17069.14|17069.14|17069.14|17066.4|17066.4|0
1606467030000|2020-11-27 08:50:30|17070.61|17070.61|17073.15|17073.15|17073.55|17073.55|17070.61|17070.61|0
1606467040000|2020-11-27 08:50:40|17073.7|17073.7|17081.22|17081.22|17081.22|17081.22|17073.7|17073.7|0
1606467050000|2020-11-27 08:50:50|17082.26|17082.26|17081.77|17081.77|17082.76|17082.76|17081.77|17081.77|0
1606467060000|2020-11-27 08:51:00|17082.68|17082.68|17083.2|17083.2|17083.2|17083.2|17082.68|17082.68|0
1606467070000|2020-11-27 08:51:10|17083.46|17083.46|17079.56|17079.56|17085.71|17085.71|17079.56|17079.56|0
1606467080000|2020-11-27 08:51:20|17080.77|17080.77|17081.63|17081.63|17081.63|17081.63|17080.77|17080.77|0
1606467090000|2020-11-27 08:51:30|17080.11|17080.11|17077.76|17077.76|17080.11|17080.11|17075.26|17075.26|0
1606467100000|2020-11-27 08:51:40|17078.47|17078.47|17082.07|17082.07|17083.04|17083.04|17078.47|17078.47|0
1606467110000|2020-11-27 08:51:50|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|0
1606467120000|2020-11-27 08:52:00|17085.3|17085.3|17102.14|17102.14|17102.14|17102.14|17085.3|17085.3|0
1606467130000|2020-11-27 08:52:10|17102.61|17102.61|17106.84|17106.84|17107.31|17107.31|17102.61|17102.61|0
1606467140000|2020-11-27 08:52:20|17106.58|17106.58|17106.89|17106.89|17108.71|17108.71|17106.58|17106.58|0
1606467150000|2020-11-27 08:52:30|17105.26|17105.26|17102.05|17102.05|17105.26|17105.26|17102.05|17102.05|0
1606467160000|2020-11-27 08:52:40|17102.45|17102.45|17103.16|17103.16|17103.16|17103.16|17102.45|17102.45|0
1606467180000|2020-11-27 08:53:00|17103.97|17103.97|17103.52|17103.52|17103.97|17103.97|17103.52|17103.52|0
1606467190000|2020-11-27 08:53:10|17103.78|17103.78|17103.33|17103.33|17105.21|17105.21|17102.88|17102.88|0
1606467200000|2020-11-27 08:53:20|17102.93|17102.93|17102.12|17102.12|17102.93|17102.93|17102.12|17102.12|0
1606467220000|2020-11-27 08:53:40|17102.4|17102.4|17103.11|17103.11|17103.11|17103.11|17102.4|17102.4|0
1606467230000|2020-11-27 08:53:50|17105.94|17105.94|17108.76|17108.76|17111.59|17111.59|17105.94|17105.94|0
1606467240000|2020-11-27 08:54:00|17108.36|17108.36|17108.36|17108.36|17108.36|17108.36|17108.36|17108.36|0
1606467250000|2020-11-27 08:54:10|17107.62|17107.62|17110.45|17110.45|17110.45|17110.45|17107.62|17107.62|0
1606467260000|2020-11-27 08:54:20|17110.9|17110.9|17099.62|17099.62|17110.9|17110.9|17099.62|17099.62|0
1606467270000|2020-11-27 08:54:30|17101.04|17101.04|17101.43|17101.43|17106.62|17106.62|17100.39|17100.39|0
1606467280000|2020-11-27 08:54:40|17100.62|17100.62|17103.55|17103.55|17103.55|17103.55|17100.62|17100.62|0
1606467290000|2020-11-27 08:54:50|17103.03|17103.03|17102.12|17102.12|17103.03|17103.03|17102.12|17102.12|0
1606467300000|2020-11-27 08:55:00|17101.67|17101.67|17098.71|17098.71|17101.67|17101.67|17098.71|17098.71|0
1606467310000|2020-11-27 08:55:10|17098.25|17098.25|17110.09|17110.09|17111.33|17111.33|17098.25|17098.25|0
1606467320000|2020-11-27 08:55:20|17110.58|17110.58|17109.8|17109.8|17110.58|17110.58|17109.8|17109.8|0
1606467330000|2020-11-27 08:55:30|17106.96|17106.96|17104.9|17104.9|17106.96|17106.96|17104.9|17104.9|0
1606467340000|2020-11-27 08:55:40|17104.41|17104.41|17101.77|17101.77|17104.41|17104.41|17101.77|17101.77|0
1606467350000|2020-11-27 08:55:50|17101.36|17101.36|17101.36|17101.36|17101.36|17101.36|17101.36|17101.36|0
1606467360000|2020-11-27 08:56:00|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|0
1606467370000|2020-11-27 08:56:10|17101.97|17101.97|17106.93|17106.93|17106.93|17106.93|17101.97|17101.97|0
1606467380000|2020-11-27 08:56:20|17105|17105|17104.21|17104.21|17105|17105|17104.21|17104.21|0
1606467390000|2020-11-27 08:56:30|17102.08|17102.08|17105.84|17105.84|17105.84|17105.84|17100.72|17100.72|0
1606467400000|2020-11-27 08:56:40|17103.02|17103.02|17100.65|17100.65|17103.02|17103.02|17100.19|17100.19|0
1606467410000|2020-11-27 08:56:50|17100.39|17100.39|17100.15|17100.15|17100.39|17100.39|17100.15|17100.15|0
1606467420000|2020-11-27 08:57:00|17100.96|17100.96|17102.48|17102.48|17103.2|17103.2|17100.96|17100.96|0
1606467430000|2020-11-27 08:57:10|17103.27|17103.27|17102.82|17102.82|17103.27|17103.27|17102.82|17102.82|0
1606467450000|2020-11-27 08:57:30|17103.27|17103.27|17105.88|17105.88|17106.67|17106.67|17103.27|17103.27|0
1606467460000|2020-11-27 08:57:40|17100.23|17100.23|17100.23|17100.23|17100.23|17100.23|17100.23|17100.23|0
1606467470000|2020-11-27 08:57:50|17102.23|17102.23|17101.45|17101.45|17102.23|17102.23|17101.45|17101.45|0
1606467480000|2020-11-27 08:58:00|17101.71|17101.71|17107.36|17107.36|17107.36|17107.36|17101.71|17101.71|0
1606467490000|2020-11-27 08:58:10|17107.88|17107.88|17108.84|17108.84|17108.84|17108.84|17106.01|17106.01|0
1606467500000|2020-11-27 08:58:20|17111.66|17111.66|17106.54|17106.54|17111.66|17111.66|17106.54|17106.54|0
1606467510000|2020-11-27 08:58:30|17109.37|17109.37|17112.19|17112.19|17112.19|17112.19|17109.37|17109.37|0
1606467520000|2020-11-27 08:58:40|17111.03|17111.03|17111.03|17111.03|17111.03|17111.03|17111.03|17111.03|0
1606467530000|2020-11-27 08:58:50|17119.5|17119.5|17119.5|17119.5|17119.5|17119.5|17119.5|17119.5|0
1606467540000|2020-11-27 08:59:00|17119.05|17119.05|17118.27|17118.27|17119.05|17119.05|17117.56|17117.56|0
1606467550000|2020-11-27 08:59:10|17118.72|17118.72|17117.81|17117.81|17118.72|17118.72|17117.81|17117.81|0
1606467560000|2020-11-27 08:59:20|17118.6|17118.6|17124.23|17124.23|17124.23|17124.23|17118.6|17118.6|0
1606467570000|2020-11-27 08:59:30|17123.52|17123.52|17128.1|17128.1|17128.36|17128.36|17123.52|17123.52|0
1606467600000|2020-11-27 09:00:00|17127.82|17127.82|17129.44|17129.44|17130.86|17130.86|17127.82|17127.82|0
1606467610000|2020-11-27 09:00:10|17129.03|17129.03|17126.25|17126.25|17129.03|17129.03|17126.25|17126.25|0
1606467620000|2020-11-27 09:00:20|17125.73|17125.73|17126.11|17126.11|17126.11|17126.11|17124.81|17124.81|0
1606467630000|2020-11-27 09:00:30|17127.16|17127.16|17127.16|17127.16|17127.16|17127.16|17127.16|17127.16|0
1606467650000|2020-11-27 09:00:50|17127.56|17127.56|17127.82|17127.82|17127.82|17127.82|17127.56|17127.56|0
1606467660000|2020-11-27 09:01:00|17127.04|17127.04|17130.44|17130.44|17130.44|17130.44|17124.79|17124.79|0
1606467670000|2020-11-27 09:01:10|17129.73|17129.73|17127.66|17127.66|17129.73|17129.73|17125.29|17125.29|0
1606467680000|2020-11-27 09:01:20|17127.26|17127.26|17124.19|17124.19|17127.71|17127.71|17122.06|17122.06|0
1606467690000|2020-11-27 09:01:30|17123.74|17123.74|17129.84|17129.84|17129.84|17129.84|17123.74|17123.74|0
1606467700000|2020-11-27 09:01:40|17129.39|17129.39|17129.39|17129.39|17129.39|17129.39|17129.39|17129.39|0
1606467710000|2020-11-27 09:01:50|17126.57|17126.57|17126.57|17126.57|17126.57|17126.57|17126.57|17126.57|0
1606467720000|2020-11-27 09:02:00|17125.74|17125.74|17125.21|17125.21|17125.74|17125.74|17124.95|17124.95|0
1606467730000|2020-11-27 09:02:10|17124.69|17124.69|17121.87|17121.87|17124.69|17124.69|17121.34|17121.34|0
1606467740000|2020-11-27 09:02:20|17121.46|17121.46|17117.21|17117.21|17121.46|17121.46|17117.21|17117.21|0
1606467750000|2020-11-27 09:02:30|17117.66|17117.66|17116.85|17116.85|17117.66|17117.66|17116.85|17116.85|0
1606467760000|2020-11-27 09:02:40|17117.31|17117.31|17117.31|17117.31|17118.02|17118.02|17116.6|17116.6|0
1606467770000|2020-11-27 09:02:50|17114.48|17114.48|17117.31|17117.31|17117.31|17117.31|17114.48|17114.48|0
1606467780000|2020-11-27 09:03:00|17116.07|17116.07|17111.8|17111.8|17116.07|17116.07|17111.8|17111.8|0
1606467800000|2020-11-27 09:03:20|17113.16|17113.16|17113.16|17113.16|17113.16|17113.16|17113.16|17113.16|0
1606467810000|2020-11-27 09:03:30|17116.08|17116.08|17118.96|17118.96|17118.96|17118.96|17116.08|17116.08|0
1606467820000|2020-11-27 09:03:40|17120.73|17120.73|17121.4|17121.4|17121.92|17121.92|17120.73|17120.73|0
1606467840000|2020-11-27 09:04:00|17124.22|17124.22|17123.01|17123.01|17124.22|17124.22|17122.6|17122.6|0
1606467850000|2020-11-27 09:04:10|17123.82|17123.82|17129.47|17129.47|17129.47|17129.47|17123.82|17123.82|0
1606467860000|2020-11-27 09:04:20|17130.21|17130.21|17133.03|17133.03|17133.03|17133.03|17130.21|17130.21|0
1606467870000|2020-11-27 09:04:30|17135.85|17135.85|17135.85|17135.85|17135.85|17135.85|17135.85|17135.85|0
1606467890000|2020-11-27 09:04:50|17135.59|17135.59|17135.59|17135.59|17135.59|17135.59|17135.59|17135.59|0
1606467900000|2020-11-27 09:05:00|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|0
1606467910000|2020-11-27 09:05:10|17134.65|17134.65|17134.65|17134.65|17134.65|17134.65|17134.65|17134.65|0
1606467920000|2020-11-27 09:05:20|17137.47|17137.47|17131.42|17131.42|17137.47|17137.47|17131.42|17131.42|0
1606467930000|2020-11-27 09:05:30|17125.77|17125.77|17125.77|17125.77|17125.77|17125.77|17125.77|17125.77|0
1606467940000|2020-11-27 09:05:40|17128.59|17128.59|17130.14|17130.14|17130.14|17130.14|17128.59|17128.59|0
1606467950000|2020-11-27 09:05:50|17132.97|17132.97|17136.5|17136.5|17136.5|17136.5|17132.97|17132.97|0
1606467960000|2020-11-27 09:06:00|17136.91|17136.91|17136.91|17136.91|17136.91|17136.91|17136.91|17136.91|0
1606467990000|2020-11-27 09:06:30|17136.1|17136.1|17136.1|17136.1|17136.1|17136.1|17136.1|17136.1|0
1606468000000|2020-11-27 09:06:40|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|17137.46|0
1606468010000|2020-11-27 09:06:50|17138.17|17138.17|17138.06|17138.06|17138.17|17138.17|17138.06|17138.06|0
1606468020000|2020-11-27 09:07:00|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|0
1606468030000|2020-11-27 09:07:10|17137.35|17137.35|17137.35|17137.35|17137.35|17137.35|17137.35|17137.35|0
1606468040000|2020-11-27 09:07:20|17138.18|17138.18|17138.18|17138.18|17138.73|17138.73|17138.18|17138.18|0
1606468060000|2020-11-27 09:07:40|17143.83|17143.83|17145.6|17145.6|17146.65|17146.65|17141|17141|0
1606468070000|2020-11-27 09:07:50|17145.14|17145.14|17145.4|17145.4|17145.4|17145.4|17144.74|17144.74|0
1606468080000|2020-11-27 09:08:00|17151.05|17151.05|17151.05|17151.05|17151.05|17151.05|17151.05|17151.05|0
1606468100000|2020-11-27 09:08:20|17151.31|17151.31|17163.85|17163.85|17163.85|17163.85|17151.31|17151.31|0
1606468110000|2020-11-27 09:08:30|17166.67|17166.67|17167.08|17167.08|17167.08|17167.08|17166.67|17166.67|0
1606468120000|2020-11-27 09:08:40|17166.67|17166.67|17169.5|17169.5|17169.5|17169.5|17166.67|17166.67|0
1606468140000|2020-11-27 09:09:00|17172.32|17172.32|17177.97|17177.97|17177.97|17177.97|17172.32|17172.32|0
1606468150000|2020-11-27 09:09:10|17175.15|17175.15|17175.15|17175.15|17175.15|17175.15|17175.15|17175.15|0
1606468160000|2020-11-27 09:09:20|17174.66|17174.66|17174.39|17174.39|17174.66|17174.66|17174.39|17174.39|0
1606468170000|2020-11-27 09:09:30|17173.99|17173.99|17171.22|17171.22|17173.99|17173.99|17170.94|17170.94|0
1606468180000|2020-11-27 09:09:40|17170.39|17170.39|17167.3|17167.3|17170.39|17170.39|17167.3|17167.3|0
1606468190000|2020-11-27 09:09:50|17167.04|17167.04|17166.91|17166.91|17167.32|17167.32|17166.91|17166.91|0
1606468200000|2020-11-27 09:10:00|17166.2|17166.2|17165.95|17165.95|17166.2|17166.2|17165.95|17165.95|0
1606468210000|2020-11-27 09:10:10|17165.49|17165.49|17164.46|17164.46|17165.49|17165.49|17164|17164|0
1606468220000|2020-11-27 09:10:20|17164.73|17164.73|17165.29|17165.29|17165.29|17165.29|17164.73|17164.73|0
1606468230000|2020-11-27 09:10:30|17165.05|17165.05|17164.32|17164.32|17165.05|17165.05|17164.32|17164.32|0
1606468240000|2020-11-27 09:10:40|17166.27|17166.27|17166.67|17166.67|17166.67|17166.67|17166.27|17166.27|0
1606468250000|2020-11-27 09:10:50|17167.08|17167.08|17173.44|17173.44|17173.44|17173.44|17167.08|17167.08|0
1606468260000|2020-11-27 09:11:00|17170.61|17170.61|17170.61|17170.61|17170.61|17170.61|17170.61|17170.61|0
1606468270000|2020-11-27 09:11:10|17168.55|17168.55|17169.2|17169.2|17169.2|17169.2|17166.37|17166.37|0
1606468280000|2020-11-27 09:11:20|17168.79|17168.79|17167.91|17167.91|17168.79|17168.79|17167.91|17167.91|0
1606468290000|2020-11-27 09:11:30|17165.08|17165.08|17162.26|17162.26|17165.08|17165.08|17162.26|17162.26|0
1606468300000|2020-11-27 09:11:40|17161.24|17161.24|17160.45|17160.45|17161.24|17161.24|17160.45|17160.45|0
1606468310000|2020-11-27 09:11:50|17166.1|17166.1|17166.1|17166.1|17166.1|17166.1|17166.1|17166.1|0
1606468340000|2020-11-27 09:12:20|17165.87|17165.87|17160.22|17160.22|17165.87|17165.87|17160.22|17160.22|0
1606468360000|2020-11-27 09:12:40|17159.99|17159.99|17162.82|17162.82|17162.82|17162.82|17159.99|17159.99|0
1606468370000|2020-11-27 09:12:50|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|0
1606468380000|2020-11-27 09:13:00|17160.4|17160.4|17158.54|17158.54|17160.4|17160.4|17158.54|17158.54|0
1606468390000|2020-11-27 09:13:10|17164.19|17164.19|17164.19|17164.19|17164.19|17164.19|17164.19|17164.19|0
1606468400000|2020-11-27 09:13:20|17158.54|17158.54|17150.07|17150.07|17158.54|17158.54|17150.07|17150.07|0
1606468410000|2020-11-27 09:13:30|17150.47|17150.47|17148.6|17148.6|17150.47|17150.47|17148.6|17148.6|0
1606468420000|2020-11-27 09:13:40|17149.05|17149.05|17153.3|17153.3|17153.3|17153.3|17149.05|17149.05|0
1606468430000|2020-11-27 09:13:50|17153.7|17153.7|17153.7|17153.7|17153.7|17153.7|17153.7|17153.7|0
1606468450000|2020-11-27 09:14:10|17153.3|17153.3|17147.7|17147.7|17153.55|17153.55|17147.04|17147.04|0
1606468460000|2020-11-27 09:14:20|17146.89|17146.89|17146.89|17146.89|17146.89|17146.89|17146.89|17146.89|0
1606468480000|2020-11-27 09:14:40|17149.84|17149.84|17148.98|17148.98|17150.1|17150.1|17148.68|17148.68|0
1606468510000|2020-11-27 09:15:10|17146.15|17146.15|17146.15|17146.15|17146.15|17146.15|17146.15|17146.15|0
1606468520000|2020-11-27 09:15:20|17143.33|17143.33|17143.58|17143.58|17143.58|17143.58|17143.33|17143.33|0
1606468530000|2020-11-27 09:15:30|17143.13|17143.13|17143.13|17143.13|17143.13|17143.13|17143.13|17143.13|0
1606468540000|2020-11-27 09:15:40|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|0
1606468570000|2020-11-27 09:16:10|17139.52|17139.52|17129.56|17129.56|17139.52|17139.52|17129.56|17129.56|0
1606468580000|2020-11-27 09:16:20|17128.73|17128.73|17129|17129|17129|17129|17128.73|17128.73|0
1606468590000|2020-11-27 09:16:30|17128.29|17128.29|17128.02|17128.02|17128.29|17128.29|17128.02|17128.02|0
1606468600000|2020-11-27 09:16:40|17130.84|17130.84|17129.66|17129.66|17130.84|17130.84|17129.66|17129.66|0
1606468620000|2020-11-27 09:17:00|17129.92|17129.92|17130.15|17130.15|17130.41|17130.41|17129.92|17129.92|0
1606468630000|2020-11-27 09:17:10|17129.9|17129.9|17129.9|17129.9|17129.9|17129.9|17129.9|17129.9|0
1606468650000|2020-11-27 09:17:30|17129.4|17129.4|17129.4|17129.4|17129.4|17129.4|17129.4|17129.4|0
1606468660000|2020-11-27 09:17:40|17123.75|17123.75|17122.02|17122.02|17123.75|17123.75|17118.1|17118.1|0
1606468670000|2020-11-27 09:17:50|17125.3|17125.3|17124.85|17124.85|17126.64|17126.64|17124.85|17124.85|0
1606468680000|2020-11-27 09:18:00|17124.4|17124.4|17124.4|17124.4|17124.4|17124.4|17124.4|17124.4|0
1606468690000|2020-11-27 09:18:10|17124.14|17124.14|17123.37|17123.37|17124.14|17124.14|17123.37|17123.37|0
1606468700000|2020-11-27 09:18:20|17122.82|17122.82|17122.82|17122.82|17122.82|17122.82|17122.82|17122.82|0
1606468720000|2020-11-27 09:18:40|17122.56|17122.56|17122.56|17122.56|17122.56|17122.56|17122.56|17122.56|0
1606468730000|2020-11-27 09:18:50|17122.1|17122.1|17122.1|17122.1|17122.1|17122.1|17122.1|17122.1|0
1606468740000|2020-11-27 09:19:00|17121.84|17121.84|17119.8|17119.8|17121.84|17121.84|17119.8|17119.8|0
1606468760000|2020-11-27 09:19:20|17119.39|17119.39|17122.22|17122.22|17122.22|17122.22|17119.39|17119.39|0
1606468780000|2020-11-27 09:19:40|17120.52|17120.52|17121.23|17121.23|17121.23|17121.23|17120.52|17120.52|0
1606468790000|2020-11-27 09:19:50|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|0
1606468800000|2020-11-27 09:20:00|17118|17118|17117.74|17117.74|17118|17118|17117.74|17117.74|0
1606468810000|2020-11-27 09:20:10|17114.92|17114.92|17114.46|17114.46|17114.92|17114.92|17114.46|17114.46|0
1606468820000|2020-11-27 09:20:20|17115.88|17115.88|17117.38|17117.38|17117.38|17117.38|17115.88|17115.88|0
1606468830000|2020-11-27 09:20:30|17117.9|17117.9|17118.16|17118.16|17118.16|17118.16|17117.9|17117.9|0
1606468850000|2020-11-27 09:20:50|17115.34|17115.34|17112.51|17112.51|17115.34|17115.34|17112.51|17112.51|0
1606468860000|2020-11-27 09:21:00|17112.77|17112.77|17114.13|17114.13|17114.13|17114.13|17112.77|17112.77|0
1606468880000|2020-11-27 09:21:20|17114.84|17114.84|17114.84|17114.84|17114.84|17114.84|17114.84|17114.84|0
1606468890000|2020-11-27 09:21:30|17115.1|17115.1|17115.1|17115.1|17115.1|17115.1|17115.1|17115.1|0
1606468900000|2020-11-27 09:21:40|17114.84|17114.84|17114.84|17114.84|17114.84|17114.84|17114.84|17114.84|0
1606468910000|2020-11-27 09:21:50|17112.02|17112.02|17112.02|17112.02|17112.02|17112.02|17112.02|17112.02|0
1606468920000|2020-11-27 09:22:00|17112.77|17112.77|17115.17|17115.17|17115.17|17115.17|17112.77|17112.77|0
1606468930000|2020-11-27 09:22:10|17114.72|17114.72|17114.63|17114.63|17115.12|17115.12|17114.63|17114.63|0
1606468940000|2020-11-27 09:22:20|17115.04|17115.04|17115.49|17115.49|17115.49|17115.49|17115.04|17115.04|0
1606468950000|2020-11-27 09:22:30|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|0
1606468960000|2020-11-27 09:22:40|17115.74|17115.74|17115.78|17115.78|17116.01|17116.01|17115.74|17115.74|0
1606468970000|2020-11-27 09:22:50|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|0
1606468980000|2020-11-27 09:23:00|17113.73|17113.73|17114.92|17114.92|17114.92|17114.92|17111.19|17111.19|0
1606468990000|2020-11-27 09:23:10|17117.75|17117.75|17117.09|17117.09|17117.75|17117.75|17117.09|17117.09|0
1606469000000|2020-11-27 09:23:20|17116.28|17116.28|17116.74|17116.74|17116.74|17116.74|17116.28|17116.28|0
1606469010000|2020-11-27 09:23:30|17115.93|17115.93|17115.93|17115.93|17115.93|17115.93|17115.93|17115.93|0
1606469020000|2020-11-27 09:23:40|17112.48|17112.48|17111.98|17111.98|17112.48|17112.48|17111.98|17111.98|0
1606469030000|2020-11-27 09:23:50|17109.15|17109.15|17106.33|17106.33|17109.15|17109.15|17106.33|17106.33|0
1606469040000|2020-11-27 09:24:00|17106.1|17106.1|17106.1|17106.1|17106.1|17106.1|17106.1|17106.1|0
1606469050000|2020-11-27 09:24:10|17103.27|17103.27|17103.27|17103.27|17103.27|17103.27|17103.27|17103.27|0
1606469090000|2020-11-27 09:24:50|17106.1|17106.1|17106.1|17106.1|17106.1|17106.1|17106.1|17106.1|0
1606469100000|2020-11-27 09:25:00|17111.75|17111.75|17111.49|17111.49|17111.75|17111.75|17111.49|17111.49|0
1606469130000|2020-11-27 09:25:30|17108.67|17108.67|17113.53|17113.53|17113.53|17113.53|17105.84|17105.84|0
1606469150000|2020-11-27 09:25:50|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|0
1606469160000|2020-11-27 09:26:00|17110.96|17110.96|17111.09|17111.09|17112.51|17112.51|17110.96|17110.96|0
1606469170000|2020-11-27 09:26:10|17110.81|17110.81|17107.49|17107.49|17111.09|17111.09|17106.78|17106.78|0
1606469180000|2020-11-27 09:26:20|17106.78|17106.78|17106.78|17106.78|17106.78|17106.78|17106.78|17106.78|0
1606469190000|2020-11-27 09:26:30|17107.02|17107.02|17107.02|17107.02|17107.02|17107.02|17107.02|17107.02|0
1606469200000|2020-11-27 09:26:40|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|0
1606469210000|2020-11-27 09:26:50|17105.6|17105.6|17105.15|17105.15|17105.6|17105.6|17105.15|17105.15|0
1606469220000|2020-11-27 09:27:00|17104.75|17104.75|17102.36|17102.36|17104.75|17104.75|17102.1|17102.1|0
1606469230000|2020-11-27 09:27:10|17102.09|17102.09|17102.36|17102.36|17102.36|17102.36|17102.09|17102.09|0
1606469240000|2020-11-27 09:27:20|17105.18|17105.18|17105.18|17105.18|17110.83|17110.83|17105.18|17105.18|0
1606469250000|2020-11-27 09:27:30|17104.27|17104.27|17104.27|17104.27|17104.27|17104.27|17104.27|17104.27|0
1606469260000|2020-11-27 09:27:40|17103.45|17103.45|17103.04|17103.04|17103.45|17103.45|17103.04|17103.04|0
1606469270000|2020-11-27 09:27:50|17102.35|17102.35|17099.72|17099.72|17103.04|17103.04|17099.72|17099.72|0
1606469280000|2020-11-27 09:28:00|17098.3|17098.3|17097.34|17097.34|17098.3|17098.3|17097.34|17097.34|0
1606469290000|2020-11-27 09:28:10|17094.52|17094.52|17090.98|17090.98|17094.52|17094.52|17090.98|17090.98|0
1606469310000|2020-11-27 09:28:30|17089.33|17089.33|17089.7|17089.7|17090.15|17090.15|17089.33|17089.33|0
1606469320000|2020-11-27 09:28:40|17088.28|17088.28|17088.28|17088.28|17088.28|17088.28|17088.28|17088.28|0
1606469340000|2020-11-27 09:29:00|17087.76|17087.76|17087.48|17087.48|17087.76|17087.76|17087.48|17087.48|0
1606469350000|2020-11-27 09:29:10|17086.67|17086.67|17086.67|17086.67|17086.67|17086.67|17086.67|17086.67|0
1606469360000|2020-11-27 09:29:20|17086.18|17086.18|17074.21|17074.21|17086.18|17086.18|17074.21|17074.21|0
1606469370000|2020-11-27 09:29:30|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|0
1606469380000|2020-11-27 09:29:40|17074|17074|17074|17074|17074|17074|17074|17074|0
1606469390000|2020-11-27 09:29:50|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|0
1606469400000|2020-11-27 09:30:00|17074.07|17074.07|17078|17078|17078|17078|17074.07|17074.07|0
1606469410000|2020-11-27 09:30:10|17078.71|17078.71|17073.06|17073.06|17078.71|17078.71|17073.06|17073.06|0
1606469420000|2020-11-27 09:30:20|17070.24|17070.24|17069.96|17069.96|17070.24|17070.24|17069.96|17069.96|0
1606469440000|2020-11-27 09:30:40|17070.22|17070.22|17067.4|17067.4|17070.22|17070.22|17067.4|17067.4|0
1606469460000|2020-11-27 09:31:00|17066.99|17066.99|17066.99|17066.99|17066.99|17066.99|17066.99|17066.99|0
1606469470000|2020-11-27 09:31:10|17067.4|17067.4|17065.57|17065.57|17067.4|17067.4|17065.57|17065.57|0
1606469500000|2020-11-27 09:31:40|17062.74|17062.74|17054.36|17054.36|17062.74|17062.74|17054.36|17054.36|0
1606469520000|2020-11-27 09:32:00|17052.94|17052.94|17051.26|17051.26|17052.94|17052.94|17051.26|17051.26|0
1606469530000|2020-11-27 09:32:10|17048.43|17048.43|17048.43|17048.43|17048.43|17048.43|17048.43|17048.43|0
1606469540000|2020-11-27 09:32:20|17048.69|17048.69|17047.98|17047.98|17048.69|17048.69|17047.98|17047.98|0
1606469550000|2020-11-27 09:32:30|17048.24|17048.24|17048.68|17048.68|17049.46|17049.46|17048.24|17048.24|0
1606469570000|2020-11-27 09:32:50|17049.2|17049.2|17048.75|17048.75|17049.2|17049.2|17048.75|17048.75|0
1606469580000|2020-11-27 09:33:00|17047.94|17047.94|17049.6|17049.6|17049.6|17049.6|17046.52|17046.52|0
1606469590000|2020-11-27 09:33:10|17046.77|17046.77|17043.95|17043.95|17046.77|17046.77|17043.95|17043.95|0
1606469600000|2020-11-27 09:33:20|17043.69|17043.69|17043.69|17043.69|17043.69|17043.69|17043.69|17043.69|0
1606469610000|2020-11-27 09:33:30|17043.17|17043.17|17043.17|17043.17|17043.17|17043.17|17043.17|17043.17|0
1606469620000|2020-11-27 09:33:40|17042.26|17042.26|17041.73|17041.73|17042.26|17042.26|17041.73|17041.73|0
1606469630000|2020-11-27 09:33:50|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|0
1606469640000|2020-11-27 09:34:00|17040.59|17040.59|17037.58|17037.58|17041.14|17041.14|17037.58|17037.58|0
1606469650000|2020-11-27 09:34:10|17036.67|17036.67|17034.27|17034.27|17037.09|17037.09|17031.44|17031.44|0
1606469660000|2020-11-27 09:34:20|17031.44|17031.44|17029.46|17029.46|17031.44|17031.44|17029.46|17029.46|0
1606469670000|2020-11-27 09:34:30|17026.64|17026.64|17026.64|17026.64|17026.64|17026.64|17026.64|17026.64|0
1606469680000|2020-11-27 09:34:40|17025.73|17025.73|17026.13|17026.13|17026.13|17026.13|17025.73|17025.73|0
1606469690000|2020-11-27 09:34:50|17025.42|17025.42|17024.24|17024.24|17025.42|17025.42|17024.24|17024.24|0
1606469700000|2020-11-27 09:35:00|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|0
1606469710000|2020-11-27 09:35:10|17024.16|17024.16|17022.04|17022.04|17024.16|17024.16|17022.04|17022.04|0
1606469720000|2020-11-27 09:35:20|17027.69|17027.69|17027.69|17027.69|17027.69|17027.69|17027.69|17027.69|0
1606469730000|2020-11-27 09:35:30|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|0
1606469740000|2020-11-27 09:35:40|17034.24|17034.24|17034.24|17034.24|17034.24|17034.24|17034.24|17034.24|0
1606469750000|2020-11-27 09:35:50|17033.79|17033.79|17036.07|17036.07|17036.07|17036.07|17033|17033|0
1606469770000|2020-11-27 09:36:10|17035.15|17035.15|17034.46|17034.46|17035.15|17035.15|17034.46|17034.46|0
1606469780000|2020-11-27 09:36:20|17034|17034|17031.17|17031.17|17034|17034|17031.17|17031.17|0
1606469790000|2020-11-27 09:36:30|17030.77|17030.77|17030.77|17030.77|17030.77|17030.77|17030.77|17030.77|0
1606469800000|2020-11-27 09:36:40|17027.95|17027.95|17027.54|17027.54|17027.95|17027.95|17027.54|17027.54|0
1606469810000|2020-11-27 09:36:50|17030.37|17030.37|17027.02|17027.02|17030.37|17030.37|17027.02|17027.02|0
1606469820000|2020-11-27 09:37:00|17026.91|17026.91|17024.32|17024.32|17026.91|17026.91|17023.61|17023.61|0
1606469830000|2020-11-27 09:37:10|17023.4|17023.4|17026.22|17026.22|17029.05|17029.05|17023.4|17023.4|0
1606469840000|2020-11-27 09:37:20|17024.6|17024.6|17023.91|17023.91|17024.6|17024.6|17023.91|17023.91|0
1606469850000|2020-11-27 09:37:30|17023.1|17023.1|17022.17|17022.17|17025.92|17025.92|17022.17|17022.17|0
1606469860000|2020-11-27 09:37:40|17025|17025|17025|17025|17025|17025|17025|17025|0
1606469870000|2020-11-27 09:37:50|17023.69|17023.69|17023.69|17023.69|17023.69|17023.69|17023.69|17023.69|0
1606469880000|2020-11-27 09:38:00|17023.43|17023.43|17021.1|17021.1|17024.14|17024.14|17021.1|17021.1|0
1606469890000|2020-11-27 09:38:10|17020.65|17020.65|17018.76|17018.76|17020.88|17020.88|17018.76|17018.76|0
1606469900000|2020-11-27 09:38:20|17017.71|17017.71|17017.97|17017.97|17017.97|17017.97|17017.71|17017.71|0
1606469910000|2020-11-27 09:38:30|17017.72|17017.72|17016.89|17016.89|17017.72|17017.72|17016.89|17016.89|0
1606469920000|2020-11-27 09:38:40|17017.72|17017.72|17017.72|17017.72|17017.72|17017.72|17017.72|17017.72|0
1606469930000|2020-11-27 09:38:50|17012.07|17012.07|17011.37|17011.37|17014.89|17014.89|17011.14|17011.14|0
1606469940000|2020-11-27 09:39:00|17011.84|17011.84|17011.61|17011.61|17012.07|17012.07|17011.61|17011.61|0
1606469950000|2020-11-27 09:39:10|17008.79|17008.79|17003.6|17003.6|17008.79|17008.79|17003.6|17003.6|0
1606469960000|2020-11-27 09:39:20|17003.15|17003.15|17002.34|17002.34|17005.98|17005.98|17002.34|17002.34|0
1606469980000|2020-11-27 09:39:40|17001.9|17001.9|17001.9|17001.9|17001.9|17001.9|17001.9|17001.9|0
1606469990000|2020-11-27 09:39:50|17002.12|17002.12|17002.34|17002.34|17002.34|17002.34|17002.12|17002.12|0
1606470000000|2020-11-27 09:40:00|17002.06|17002.06|17002.52|17002.52|17002.52|17002.52|17002.06|17002.06|0
1606470010000|2020-11-27 09:40:10|17001.1|17001.1|17003.92|17003.92|17003.92|17003.92|17001.1|17001.1|0
1606470020000|2020-11-27 09:40:20|17005.25|17005.25|17005.09|17005.09|17007.43|17007.43|17005.09|17005.09|0
1606470030000|2020-11-27 09:40:30|17007.92|17007.92|17005.09|17005.09|17007.92|17007.92|17005.09|17005.09|0
1606470060000|2020-11-27 09:41:00|17004.84|17004.84|17004.64|17004.64|17004.84|17004.84|17003.93|17003.93|0
1606470070000|2020-11-27 09:41:10|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|0
1606470080000|2020-11-27 09:41:20|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|0
1606470100000|2020-11-27 09:41:40|17005.55|17005.55|17005.15|17005.15|17005.55|17005.55|17005.15|17005.15|0
1606470110000|2020-11-27 09:41:50|17004.74|17004.74|16999.09|16999.09|17004.74|17004.74|16999.09|16999.09|0
1606470120000|2020-11-27 09:42:00|16997.52|16997.52|16994.29|16994.29|16997.52|16997.52|16994.29|16994.29|0
1606470130000|2020-11-27 09:42:10|16994.79|16994.79|16994.07|16994.07|16994.79|16994.79|16994.07|16994.07|0
1606470140000|2020-11-27 09:42:20|16994.86|16994.86|16993.32|16993.32|16996.15|16996.15|16993.32|16993.32|0
1606470150000|2020-11-27 09:42:30|16994.03|16994.03|16994.03|16994.03|16994.03|16994.03|16994.03|16994.03|0
1606470160000|2020-11-27 09:42:40|16994.25|16994.25|16993.51|16993.51|16994.25|16994.25|16993.51|16993.51|0
1606470180000|2020-11-27 09:43:00|16994.04|16994.04|16996.33|16996.33|16996.33|16996.33|16994.04|16994.04|0
1606470190000|2020-11-27 09:43:10|16997.69|16997.69|17001.63|17001.63|17001.63|17001.63|16997.69|16997.69|0
1606470230000|2020-11-27 09:43:50|17000.24|17000.24|16999.2|16999.2|17000.24|17000.24|16999.2|16999.2|0
1606470240000|2020-11-27 09:44:00|16999.75|16999.75|17007.37|17007.37|17007.37|17007.37|16998.89|16998.89|0
1606470250000|2020-11-27 09:44:10|17006.96|17006.96|17008.55|17008.55|17008.55|17008.55|17005.73|17005.73|0
1606470260000|2020-11-27 09:44:20|17008.29|17008.29|17007.77|17007.77|17008.29|17008.29|17007.77|17007.77|0
1606470270000|2020-11-27 09:44:30|17007.51|17007.51|17007.51|17007.51|17007.51|17007.51|17007.51|17007.51|0
1606470300000|2020-11-27 09:45:00|17006.6|17006.6|17005.44|17005.44|17006.6|17006.6|17005.44|17005.44|0
1606470320000|2020-11-27 09:45:20|17008.26|17008.26|17008.2|17008.2|17008.95|17008.95|17008.2|17008.2|0
1606470340000|2020-11-27 09:45:40|17015.97|17015.97|17016.9|17016.9|17017.42|17017.42|17015.97|17015.97|0
1606470350000|2020-11-27 09:45:50|17017.61|17017.61|17017.61|17017.61|17017.61|17017.61|17017.61|17017.61|0
1606470360000|2020-11-27 09:46:00|17014.78|17014.78|17014.78|17014.78|17014.78|17014.78|17014.78|17014.78|0
1606470370000|2020-11-27 09:46:10|17011.96|17011.96|17011.44|17011.44|17011.96|17011.96|17011.44|17011.44|0
1606470380000|2020-11-27 09:46:20|17011.7|17011.7|17011.7|17011.7|17011.7|17011.7|17011.7|17011.7|0
1606470390000|2020-11-27 09:46:30|17014.52|17014.52|17014.52|17014.52|17014.52|17014.52|17014.52|17014.52|0
1606470400000|2020-11-27 09:46:40|17014|17014|17013.74|17013.74|17014|17014|17013.74|17013.74|0
1606470410000|2020-11-27 09:46:50|17016.56|17016.56|17016.56|17016.56|17016.56|17016.56|17016.56|17016.56|0
1606470420000|2020-11-27 09:47:00|17016.11|17016.11|17012.83|17012.83|17016.11|17016.11|17012.83|17012.83|0
1606470430000|2020-11-27 09:47:10|17012.04|17012.04|17012.04|17012.04|17012.04|17012.04|17012.04|17012.04|0
1606470450000|2020-11-27 09:47:30|17011.77|17011.77|17005.36|17005.36|17011.77|17011.77|17005.36|17005.36|0
1606470460000|2020-11-27 09:47:40|17004.84|17004.84|17006.6|17006.6|17007.67|17007.67|17004.84|17004.84|0
1606470480000|2020-11-27 09:48:00|17000.95|17000.95|17000.95|17000.95|17000.95|17000.95|17000.95|17000.95|0
1606470500000|2020-11-27 09:48:20|16998.12|16998.12|16998.12|16998.12|16998.12|16998.12|16998.12|16998.12|0
1606470510000|2020-11-27 09:48:30|16998.4|16998.4|17003.98|17003.98|17003.98|17003.98|16998.4|16998.4|0
1606470520000|2020-11-27 09:48:40|17003.46|17003.46|17006.29|17006.29|17006.29|17006.29|17003.46|17003.46|0
1606470530000|2020-11-27 09:48:50|17000.64|17000.64|17001.47|17001.47|17001.47|17001.47|17000.64|17000.64|0
1606470540000|2020-11-27 09:49:00|17000.05|17000.05|16999.78|16999.78|17000.05|17000.05|16999.78|16999.78|0
1606470550000|2020-11-27 09:49:10|16999.52|16999.52|17006.57|17006.57|17007.03|17007.03|16998.81|16998.81|0
1606470560000|2020-11-27 09:49:20|17006.35|17006.35|17006.35|17006.35|17006.35|17006.35|17006.35|17006.35|0
1606470570000|2020-11-27 09:49:30|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1606470580000|2020-11-27 09:49:40|17004.71|17004.71|17002.49|17002.49|17004.71|17004.71|17002.49|17002.49|0
1606470590000|2020-11-27 09:49:50|17001.07|17001.07|17000.97|17000.97|17001.07|17001.07|17000.26|17000.26|0
1606470600000|2020-11-27 09:50:00|17000.26|17000.26|17002.05|17002.05|17002.05|17002.05|16999.8|16999.8|0
1606470610000|2020-11-27 09:50:10|17004.88|17004.88|17005.62|17005.62|17005.62|17005.62|17004.88|17004.88|0
1606470640000|2020-11-27 09:50:40|17006.43|17006.43|17011.58|17011.58|17011.58|17011.58|17006.43|17006.43|0
1606470650000|2020-11-27 09:50:50|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|0
1606470660000|2020-11-27 09:51:00|17008.3|17008.3|17007.9|17007.9|17008.3|17008.3|17007.9|17007.9|0
1606470680000|2020-11-27 09:51:20|17008.15|17008.15|17007.37|17007.37|17008.15|17008.15|17007.11|17007.11|0
1606470690000|2020-11-27 09:51:30|17007.62|17007.62|17007.62|17007.62|17007.62|17007.62|17007.62|17007.62|0
1606470700000|2020-11-27 09:51:40|17007.88|17007.88|17007.88|17007.88|17007.88|17007.88|17007.88|17007.88|0
1606470720000|2020-11-27 09:52:00|17010.35|17010.35|17012.37|17012.37|17012.37|17012.37|17010.35|17010.35|0
1606470750000|2020-11-27 09:52:30|17012.83|17012.83|17016.46|17016.46|17016.46|17016.46|17012.83|17012.83|0
1606470760000|2020-11-27 09:52:40|17017.18|17017.18|17017.18|17017.18|17017.18|17017.18|17017.18|17017.18|0
1606470770000|2020-11-27 09:52:50|17016.09|17016.09|17014.67|17014.67|17016.09|17016.09|17014.67|17014.67|0
1606470780000|2020-11-27 09:53:00|17013.88|17013.88|17013.17|17013.17|17013.88|17013.88|17013.17|17013.17|0
1606470790000|2020-11-27 09:53:10|17012.36|17012.36|17008.49|17008.49|17012.36|17012.36|17008.49|17008.49|0
1606470810000|2020-11-27 09:53:30|17009.28|17009.28|17009.28|17009.28|17009.28|17009.28|17009.28|17009.28|0
1606470830000|2020-11-27 09:53:50|17006.45|17006.45|17003.63|17003.63|17006.45|17006.45|17003.63|17003.63|0
1606470840000|2020-11-27 09:54:00|17000.8|17000.8|17000.61|17000.61|17000.8|17000.8|16999.9|16999.9|0
1606470850000|2020-11-27 09:54:10|17001.51|17001.51|17001.51|17001.51|17001.51|17001.51|17001.51|17001.51|0
1606470870000|2020-11-27 09:54:30|17004.34|17004.34|17004.34|17004.34|17004.34|17004.34|17004.34|17004.34|0
1606470880000|2020-11-27 09:54:40|17003.93|17003.93|17003.93|17003.93|17003.93|17003.93|17003.93|17003.93|0
1606470900000|2020-11-27 09:55:00|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|0
1606470920000|2020-11-27 09:55:20|17009.58|17009.58|17009.58|17009.58|17009.58|17009.58|17009.58|17009.58|0
1606470930000|2020-11-27 09:55:30|17012.41|17012.41|17010.36|17010.36|17012.41|17012.41|17010.36|17010.36|0
1606470940000|2020-11-27 09:55:40|17010.62|17010.62|17013.45|17013.45|17013.45|17013.45|17010.62|17010.62|0
1606470950000|2020-11-27 09:55:50|17013.2|17013.2|17013.2|17013.2|17013.2|17013.2|17013.2|17013.2|0
1606470960000|2020-11-27 09:56:00|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|0
1606470970000|2020-11-27 09:56:10|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|0
1606470980000|2020-11-27 09:56:20|17007.29|17007.29|17007.29|17007.29|17007.29|17007.29|17007.29|17007.29|0
1606471000000|2020-11-27 09:56:40|17008.01|17008.01|17008.91|17008.91|17008.91|17008.91|17008.01|17008.01|0
1606471010000|2020-11-27 09:56:50|17008.46|17008.46|17002.71|17002.71|17008.86|17008.86|17002.71|17002.71|0
1606471020000|2020-11-27 09:57:00|17002.6|17002.6|17002.19|17002.19|17002.6|17002.6|17002.19|17002.19|0
1606471060000|2020-11-27 09:57:40|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|0
1606471080000|2020-11-27 09:58:00|17001.89|17001.89|17001.39|17001.39|17001.89|17001.89|17001.39|17001.39|0
1606471150000|2020-11-27 09:59:10|17000.56|17000.56|17000.56|17000.56|17000.56|17000.56|17000.56|17000.56|0
1606471160000|2020-11-27 09:59:20|17000.82|17000.82|17000.82|17000.82|17000.82|17000.82|17000.82|17000.82|0
1606471170000|2020-11-27 09:59:30|17001.08|17001.08|17001.1|17001.1|17001.34|17001.34|17001.08|17001.08|0
1606471200000|2020-11-27 10:00:00|17000.83|17000.83|16997.06|16997.06|17000.83|17000.83|16997.06|16997.06|0
1606471210000|2020-11-27 10:00:10|16996.78|16996.78|16994.75|16994.75|16996.78|16996.78|16994.75|16994.75|0
1606471220000|2020-11-27 10:00:20|16995.22|16995.22|16995.22|16995.22|16995.22|16995.22|16995.22|16995.22|0
1606471240000|2020-11-27 10:00:40|16994.76|16994.76|16991.23|16991.23|16994.76|16994.76|16991.23|16991.23|0
1606471260000|2020-11-27 10:01:00|16990.82|16990.82|16990.82|16990.82|16990.82|16990.82|16990.82|16990.82|0
1606471270000|2020-11-27 10:01:10|16990.37|16990.37|16990.37|16990.37|16990.37|16990.37|16990.37|16990.37|0
1606471300000|2020-11-27 10:01:40|16989.92|16989.92|16989.92|16989.92|16989.92|16989.92|16989.92|16989.92|0
1606471320000|2020-11-27 10:02:00|16988.35|16988.35|16985.58|16985.58|16989.13|16989.13|16985.58|16985.58|0
1606471330000|2020-11-27 10:02:10|16984.87|16984.87|16983.61|16983.61|16984.87|16984.87|16983.61|16983.61|0
1606471340000|2020-11-27 10:02:20|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|0
1606471380000|2020-11-27 10:03:00|16982.48|16982.48|16986.01|16986.01|16986.01|16986.01|16982.48|16982.48|0
1606471390000|2020-11-27 10:03:10|16986.92|16986.92|16986.92|16986.92|16986.92|16986.92|16986.92|16986.92|0
1606471400000|2020-11-27 10:03:20|16986.46|16986.46|16986.46|16986.46|16986.46|16986.46|16986.46|16986.46|0
1606471420000|2020-11-27 10:03:40|16986.06|16986.06|16985.65|16985.65|16986.06|16986.06|16985.65|16985.65|0
1606471430000|2020-11-27 10:03:50|16985.39|16985.39|16984.68|16984.68|16985.58|16985.58|16984.68|16984.68|0
1606471440000|2020-11-27 10:04:00|16985.13|16985.13|16986.57|16986.57|16987.96|16987.96|16985.13|16985.13|0
1606471470000|2020-11-27 10:04:30|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|16992.22|0
1606471480000|2020-11-27 10:04:40|16991.77|16991.77|16991.87|16991.87|16992.68|16992.68|16991.77|16991.77|0
1606471490000|2020-11-27 10:04:50|16991.64|16991.64|16991.4|16991.4|16991.64|16991.64|16991.4|16991.4|0
1606471500000|2020-11-27 10:05:00|16990.95|16990.95|16990.09|16990.09|16990.95|16990.95|16989.69|16989.69|0
1606471510000|2020-11-27 10:05:10|16989.69|16989.69|16991.7|16991.7|16991.7|16991.7|16988.88|16988.88|0
1606471520000|2020-11-27 10:05:20|16991.3|16991.3|16991.3|16991.3|16991.3|16991.3|16991.3|16991.3|0
1606471540000|2020-11-27 10:05:40|16994.12|16994.12|16993.67|16993.67|16994.12|16994.12|16993.67|16993.67|0
1606471550000|2020-11-27 10:05:50|16993.15|16993.15|16993.67|16993.67|16993.67|16993.67|16993.15|16993.15|0
1606471560000|2020-11-27 10:06:00|16992.25|16992.25|16995.33|16995.33|16995.33|16995.33|16992.25|16992.25|0
1606471570000|2020-11-27 10:06:10|16995.67|16995.67|16995.67|16995.67|16995.67|16995.67|16995.67|16995.67|0
1606471580000|2020-11-27 10:06:20|16996.12|16996.12|16996.4|16996.4|16996.4|16996.4|16996.12|16996.12|0
1606471590000|2020-11-27 10:06:30|16996.95|16996.95|16997.45|16997.45|16997.45|16997.45|16996.95|16996.95|0
1606471610000|2020-11-27 10:06:50|16997.05|16997.05|16996.72|16996.72|16997.05|16997.05|16996.72|16996.72|0
1606471620000|2020-11-27 10:07:00|16996.26|16996.26|16996.26|16996.26|16996.26|16996.26|16996.26|16996.26|0
1606471630000|2020-11-27 10:07:10|16999.09|16999.09|17000.78|17000.78|17001.46|17001.46|16998.63|16998.63|0
1606471640000|2020-11-27 10:07:20|17001.59|17001.59|17001.59|17001.59|17001.59|17001.59|17001.59|17001.59|0
1606471650000|2020-11-27 10:07:30|17000.17|17000.17|17000.63|17000.63|17000.63|17000.63|16996.8|16996.8|0
1606471660000|2020-11-27 10:07:40|16999.92|16999.92|17004.71|17004.71|17004.71|17004.71|16999.06|16999.06|0
1606471680000|2020-11-27 10:08:00|17004.45|17004.45|17003.74|17003.74|17004.45|17004.45|17003.74|17003.74|0
1606471690000|2020-11-27 10:08:10|17004.2|17004.2|17003.49|17003.49|17004.2|17004.2|17003.49|17003.49|0
1606471710000|2020-11-27 10:08:30|17003.03|17003.03|17002.78|17002.78|17003.03|17003.03|17002.78|17002.78|0
1606471730000|2020-11-27 10:08:50|17002.32|17002.32|16999.5|16999.5|17002.32|17002.32|16999.5|16999.5|0
1606471740000|2020-11-27 10:09:00|16998.98|16998.98|16997.93|16997.93|16998.98|16998.98|16997.93|16997.93|0
1606471750000|2020-11-27 10:09:10|16996.51|16996.51|16996.11|16996.11|16996.51|16996.51|16996.11|16996.11|0
1606471760000|2020-11-27 10:09:20|16993.28|16993.28|16992.57|16992.57|16993.99|16993.99|16992.57|16992.57|0
1606471780000|2020-11-27 10:09:40|16992.08|16992.08|16992.32|16992.32|16992.32|16992.32|16992.08|16992.08|0
1606471800000|2020-11-27 10:10:00|16995.15|16995.15|17000.8|17000.8|17000.8|17000.8|16995.15|16995.15|0
1606471810000|2020-11-27 10:10:10|17003.62|17003.62|17004.08|17004.08|17004.08|17004.08|17003.62|17003.62|0
1606471820000|2020-11-27 10:10:20|17004.33|17004.33|17010.47|17010.47|17010.47|17010.47|17004.33|17004.33|0
1606471840000|2020-11-27 10:10:40|17004.82|17004.82|17004.82|17004.82|17004.82|17004.82|17002|17002|0
1606471860000|2020-11-27 10:11:00|17004.31|17004.31|17004.31|17004.31|17004.31|17004.31|17004.31|17004.31|0
1606471870000|2020-11-27 10:11:10|17007.14|17007.14|17006.65|17006.65|17007.14|17007.14|17006.65|17006.65|0
1606471880000|2020-11-27 10:11:20|17009.47|17009.47|17009.47|17009.47|17009.47|17009.47|17009.47|17009.47|0
1606471900000|2020-11-27 10:11:40|17009.25|17009.25|17009.14|17009.14|17009.25|17009.25|17009.14|17009.14|0
1606471910000|2020-11-27 10:11:50|17008.74|17008.74|17009.04|17009.04|17009.45|17009.45|17008.74|17008.74|0
1606471950000|2020-11-27 10:12:30|17011.87|17011.87|17011.87|17011.87|17011.87|17011.87|17011.87|17011.87|0
1606472000000|2020-11-27 10:13:20|17011.6|17011.6|17011.87|17011.87|17011.87|17011.87|17011.34|17011.34|0
1606472010000|2020-11-27 10:13:30|17012.42|17012.42|17013.53|17013.53|17013.53|17013.53|17012.42|17012.42|0
1606472020000|2020-11-27 10:13:40|17014.06|17014.06|17014.39|17014.39|17014.39|17014.39|17014.06|17014.06|0
1606472030000|2020-11-27 10:13:50|17013.94|17013.94|17013.94|17013.94|17013.94|17013.94|17013.94|17013.94|0
1606472040000|2020-11-27 10:14:00|17013.03|17013.03|17013.03|17013.03|17013.03|17013.03|17013.03|17013.03|0
1606472050000|2020-11-27 10:14:10|17012.51|17012.51|17011.79|17011.79|17012.51|17012.51|17011.79|17011.79|0
1606472060000|2020-11-27 10:14:20|17011.28|17011.28|17012.69|17012.69|17014.11|17014.11|17011.28|17011.28|0
1606472070000|2020-11-27 10:14:30|17015.49|17015.49|17015.23|17015.23|17015.49|17015.49|17015.23|17015.23|0
1606472100000|2020-11-27 10:15:00|17015.68|17015.68|17015.68|17015.68|17015.68|17015.68|17015.68|17015.68|0
1606472120000|2020-11-27 10:15:20|17014.26|17014.26|17013.77|17013.77|17014.26|17014.26|17013.77|17013.77|0
1606472130000|2020-11-27 10:15:30|17014.48|17014.48|17014.48|17014.48|17014.48|17014.48|17014.48|17014.48|0
1606472140000|2020-11-27 10:15:40|17014.74|17014.74|17014.74|17014.74|17014.74|17014.74|17014.74|17014.74|0
1606472170000|2020-11-27 10:16:10|17014.28|17014.28|17014.28|17014.28|17014.28|17014.28|17014.28|17014.28|0
1606472190000|2020-11-27 10:16:30|17014.02|17014.02|17009.87|17009.87|17014.02|17014.02|17009.87|17009.87|0
1606472200000|2020-11-27 10:16:40|17009.47|17009.47|17010.97|17010.97|17010.97|17010.97|17009.19|17009.19|0
1606472210000|2020-11-27 10:16:50|17008.15|17008.15|17005.32|17005.32|17008.15|17008.15|17005.32|17005.32|0
1606472220000|2020-11-27 10:17:00|17002.5|17002.5|17002.5|17002.5|17002.5|17002.5|17002.5|17002.5|0
1606472230000|2020-11-27 10:17:10|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|0
1606472240000|2020-11-27 10:17:20|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|0
1606472260000|2020-11-27 10:17:40|16997.63|16997.63|16998.33|16998.33|16998.33|16998.33|16997.63|16997.63|0
1606472270000|2020-11-27 10:17:50|16998.79|16998.79|16996.22|16996.22|16998.79|16998.79|16995.96|16995.96|0
1606472280000|2020-11-27 10:18:00|16996.48|16996.48|16991.35|16991.35|16996.48|16996.48|16990.83|16990.83|0
1606472290000|2020-11-27 10:18:10|16988.52|16988.52|16987.55|16987.55|16988.52|16988.52|16987.55|16987.55|0
1606472300000|2020-11-27 10:18:20|16988.59|16988.59|16986.86|16986.86|16988.59|16988.59|16986.86|16986.86|0
1606472320000|2020-11-27 10:18:40|16986.45|16986.45|16986.45|16986.45|16986.45|16986.45|16986.45|16986.45|0
1606472340000|2020-11-27 10:19:00|16986.2|16986.2|16986.2|16986.2|16986.2|16986.2|16986.2|16986.2|0
1606472360000|2020-11-27 10:19:20|16985.79|16985.79|16988.88|16988.88|16989.14|16989.14|16985.79|16985.79|0
1606472370000|2020-11-27 10:19:30|16989.14|16989.14|16979.95|16979.95|16989.14|16989.14|16979.95|16979.95|0
1606472380000|2020-11-27 10:19:40|16979.5|16979.5|16975.87|16975.87|16979.5|16979.5|16975.87|16975.87|0
1606472390000|2020-11-27 10:19:50|16973.04|16973.04|16973.04|16973.04|16973.04|16973.04|16973.04|16973.04|0
1606472400000|2020-11-27 10:20:00|16972.23|16972.23|16972.23|16972.23|16972.23|16972.23|16972.23|16972.23|0
1606472410000|2020-11-27 10:20:10|16971.95|16971.95|16973.26|16973.26|16973.5|16973.5|16970.68|16970.68|0
1606472420000|2020-11-27 10:20:20|16972.47|16972.47|16973.38|16973.38|16973.38|16973.38|16972.47|16972.47|0
1606472440000|2020-11-27 10:20:40|16973.65|16973.65|16973.65|16973.65|16973.65|16973.65|16973.65|16973.65|0
1606472450000|2020-11-27 10:20:50|16970.83|16970.83|16970.83|16970.83|16970.83|16970.83|16970.83|16970.83|0
1606472460000|2020-11-27 10:21:00|16965.18|16965.18|16965.18|16965.18|16965.18|16965.18|16965.18|16965.18|0
1606472470000|2020-11-27 10:21:10|16964.73|16964.73|16960.72|16960.72|16964.73|16964.73|16960.72|16960.72|0
1606472480000|2020-11-27 10:21:20|16960.01|16960.01|16955.58|16955.58|16960.01|16960.01|16955.58|16955.58|0
1606472490000|2020-11-27 10:21:30|16954.87|16954.87|16954.87|16954.87|16954.87|16954.87|16954.87|16954.87|0
1606472500000|2020-11-27 10:21:40|16952.04|16952.04|16955.27|16955.27|16955.27|16955.27|16952.04|16952.04|0
1606472510000|2020-11-27 10:21:50|16958.1|16958.1|16960.74|16960.74|16960.74|16960.74|16958.1|16958.1|0
1606472520000|2020-11-27 10:22:00|16960.33|16960.33|16959.81|16959.81|16960.33|16960.33|16959.81|16959.81|0
1606472540000|2020-11-27 10:22:20|16959.58|16959.58|16965.23|16965.23|16965.23|16965.23|16959.58|16959.58|0
1606472550000|2020-11-27 10:22:30|16968.05|16968.05|16978.53|16978.53|16978.53|16978.53|16967.59|16967.59|0
1606472570000|2020-11-27 10:22:50|16980.66|16980.66|16985.66|16985.66|16985.9|16985.9|16980.25|16980.25|0
1606472580000|2020-11-27 10:23:00|16983.52|16983.52|16980.7|16980.7|16983.52|16983.52|16980.7|16980.7|0
1606472590000|2020-11-27 10:23:10|16977.87|16977.87|16974.19|16974.19|16977.87|16977.87|16974.19|16974.19|0
1606472600000|2020-11-27 10:23:20|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1606472610000|2020-11-27 10:23:30|16975.2|16975.2|16975.2|16975.2|16975.2|16975.2|16975.2|16975.2|0
1606472620000|2020-11-27 10:23:40|16963.9|16963.9|16966.73|16966.73|16966.73|16966.73|16963.9|16963.9|0
1606472630000|2020-11-27 10:23:50|16966.97|16966.97|16966.45|16966.45|16966.97|16966.97|16966.45|16966.45|0
1606472640000|2020-11-27 10:24:00|16968.58|16968.58|16974.84|16974.84|16974.84|16974.84|16968.58|16968.58|0
1606472650000|2020-11-27 10:24:10|16975.09|16975.09|16978.49|16978.49|16978.49|16978.49|16975.09|16975.09|0
1606472660000|2020-11-27 10:24:20|16978.26|16978.26|16978.26|16978.26|16978.26|16978.26|16978.26|16978.26|0
1606472670000|2020-11-27 10:24:30|16977.85|16977.85|16979.67|16979.67|16979.67|16979.67|16977.85|16977.85|0
1606472690000|2020-11-27 10:24:50|16979.21|16979.21|16979.21|16979.21|16979.21|16979.21|16979.21|16979.21|0
1606472700000|2020-11-27 10:25:00|16981.35|16981.35|16984.21|16984.21|16984.21|16984.21|16981.35|16981.35|0
1606472710000|2020-11-27 10:25:10|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|0
1606472720000|2020-11-27 10:25:20|16989.86|16989.86|16989.86|16989.86|16989.86|16989.86|16989.86|16989.86|0
1606472730000|2020-11-27 10:25:30|16992.69|16992.69|16992.69|16992.69|16992.69|16992.69|16992.69|16992.69|0
1606472740000|2020-11-27 10:25:40|16993.09|16993.09|16990.82|16990.82|16993.09|16993.09|16990.82|16990.82|0
1606472750000|2020-11-27 10:25:50|16993.65|16993.65|16997.74|16997.74|16997.74|16997.74|16992.84|16992.84|0
1606472760000|2020-11-27 10:26:00|16998.43|16998.43|17001.25|17001.25|17004.08|17004.08|16998.43|16998.43|0
1606472770000|2020-11-27 10:26:10|17000.85|17000.85|16999.73|16999.73|17000.85|17000.85|16999.73|16999.73|0
1606472780000|2020-11-27 10:26:20|16996.91|16996.91|16997.31|16997.31|16997.31|16997.31|16996.91|16996.91|0
1606472790000|2020-11-27 10:26:30|16996.91|16996.91|16988.43|16988.43|16996.91|16996.91|16988.43|16988.43|0
1606472800000|2020-11-27 10:26:40|16987.98|16987.98|16986.41|16986.41|16987.98|16987.98|16986.41|16986.41|0
1606472810000|2020-11-27 10:26:50|16985.19|16985.19|16985.6|16985.6|16986.05|16986.05|16984.79|16984.79|0
1606472820000|2020-11-27 10:27:00|16985.19|16985.19|16985.19|16985.19|16985.19|16985.19|16985.19|16985.19|0
1606472830000|2020-11-27 10:27:10|16982.37|16982.37|16982.37|16982.37|16982.37|16982.37|16982.37|16982.37|0
1606472840000|2020-11-27 10:27:20|16981.82|16981.82|16980.73|16980.73|16981.82|16981.82|16980.73|16980.73|0
1606472850000|2020-11-27 10:27:30|16977.9|16977.9|16977.9|16977.9|16977.9|16977.9|16977.9|16977.9|0
1606472860000|2020-11-27 10:27:40|16978.64|16978.64|16978.64|16978.64|16978.64|16978.64|16978.64|16978.64|0
1606472880000|2020-11-27 10:28:00|16977.74|16977.74|16977.57|16977.57|16978.78|16978.78|16977.57|16977.57|0
1606472890000|2020-11-27 10:28:10|16980.39|16980.39|16991.17|16991.17|16991.17|16991.17|16980.39|16980.39|0
1606472900000|2020-11-27 10:28:20|16990.94|16990.94|16990.94|16990.94|16990.94|16990.94|16990.94|16990.94|0
1606472910000|2020-11-27 10:28:30|16990.83|16990.83|16990.83|16990.83|16992.96|16992.96|16990.83|16990.83|0
1606472920000|2020-11-27 10:28:40|16993.65|16993.65|16993.65|16993.65|16993.65|16993.65|16993.65|16993.65|0
1606472930000|2020-11-27 10:28:50|16995.07|16995.07|16996.45|16996.45|16996.45|16996.45|16995.07|16995.07|0
1606472940000|2020-11-27 10:29:00|16997.16|16997.16|16997.68|16997.68|16997.68|16997.68|16997.16|16997.16|0
1606472950000|2020-11-27 10:29:10|17000.5|17000.5|16999.84|16999.84|17000.5|17000.5|16999.84|16999.84|0
1606472960000|2020-11-27 10:29:20|17000.1|17000.1|17007.17|17007.17|17007.17|17007.17|17000.1|17000.1|0
1606472970000|2020-11-27 10:29:30|17006.92|17006.92|17004.84|17004.84|17008.57|17008.57|17004.84|17004.84|0
1606472980000|2020-11-27 10:29:40|17005.3|17005.3|17004.84|17004.84|17005.3|17005.3|17004.84|17004.84|0
1606472990000|2020-11-27 10:29:50|17004.61|17004.61|17004.61|17004.61|17005.06|17005.06|17004.61|17004.61|0
1606473020000|2020-11-27 10:30:20|17003.9|17003.9|17001.77|17001.77|17003.9|17003.9|17001.77|17001.77|0
1606473030000|2020-11-27 10:30:30|17001.06|17001.06|16999.37|16999.37|17001.06|17001.06|16999.25|16999.25|0
1606473040000|2020-11-27 10:30:40|16999.89|16999.89|16997.46|16997.46|16999.89|16999.89|16996.65|16996.65|0
1606473050000|2020-11-27 10:30:50|16997.01|16997.01|16997.01|16997.01|16997.01|16997.01|16997.01|16997.01|0
1606473060000|2020-11-27 10:31:00|16994.18|16994.18|16994.18|16994.18|16994.18|16994.18|16994.18|16994.18|0
1606473070000|2020-11-27 10:31:10|16993.73|16993.73|16993.73|16993.73|16994.18|16994.18|16993.73|16993.73|0
1606473090000|2020-11-27 10:31:30|16994.18|16994.18|16995.97|16995.97|16996.37|16996.37|16994.18|16994.18|0
1606473100000|2020-11-27 10:31:40|16995.56|16995.56|16995.97|16995.97|16995.97|16995.97|16995.56|16995.56|0
1606473120000|2020-11-27 10:32:00|16995.56|16995.56|16998.94|16998.94|16999.39|16999.39|16995.56|16995.56|0
1606473130000|2020-11-27 10:32:10|16997.78|16997.78|17003.44|17003.44|17003.44|17003.44|16994.95|16994.95|0
1606473140000|2020-11-27 10:32:20|17003.21|17003.21|17002.02|17002.02|17003.21|17003.21|17002.02|17002.02|0
1606473160000|2020-11-27 10:32:40|17002.28|17002.28|17006.07|17006.07|17006.07|17006.07|17002.28|17002.28|0
1606473170000|2020-11-27 10:32:50|17006.48|17006.48|17006.48|17006.48|17006.48|17006.48|17006.48|17006.48|0
1606473190000|2020-11-27 10:33:10|17006.88|17006.88|17006.48|17006.48|17006.88|17006.88|17006.48|17006.48|0
1606473220000|2020-11-27 10:33:40|17006.88|17006.88|17006.88|17006.88|17006.88|17006.88|17006.88|17006.88|0
1606473230000|2020-11-27 10:33:50|17007.29|17007.29|17007.29|17007.29|17007.29|17007.29|17007.29|17007.29|0
1606473240000|2020-11-27 10:34:00|17006.82|17006.82|17007.23|17007.23|17007.23|17007.23|17006.82|17006.82|0
1606473250000|2020-11-27 10:34:10|17010.05|17010.05|17010.46|17010.46|17012.88|17012.88|17007.23|17007.23|0
1606473260000|2020-11-27 10:34:20|17009.65|17009.65|17011.07|17011.07|17013.3|17013.3|17009.65|17009.65|0
1606473270000|2020-11-27 10:34:30|17019.55|17019.55|17016.75|17016.75|17019.55|17019.55|17016.75|17016.75|0
1606473280000|2020-11-27 10:34:40|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|0
1606473290000|2020-11-27 10:34:50|17016.21|17016.21|17019.03|17019.03|17019.03|17019.03|17016.21|17016.21|0
1606473310000|2020-11-27 10:35:10|17021.86|17021.86|17021.86|17021.86|17021.86|17021.86|17021.86|17021.86|0
1606473320000|2020-11-27 10:35:20|17022.31|17022.31|17018.32|17018.32|17022.31|17022.31|17015.5|17015.5|0
1606473330000|2020-11-27 10:35:30|17018.05|17018.05|17017.6|17017.6|17018.05|17018.05|17017.49|17017.49|0
1606473360000|2020-11-27 10:36:00|17017.36|17017.36|17017.36|17017.36|17017.36|17017.36|17017.36|17017.36|0
1606473370000|2020-11-27 10:36:10|17017.11|17017.11|17028.41|17028.41|17028.41|17028.41|17017.11|17017.11|0
1606473380000|2020-11-27 10:36:20|17028.97|17028.97|17031.08|17031.08|17031.54|17031.54|17028.71|17028.71|0
1606473390000|2020-11-27 10:36:30|17030.63|17030.63|17028.71|17028.71|17034.36|17034.36|17028.71|17028.71|0
1606473400000|2020-11-27 10:36:40|17027.06|17027.06|17027.06|17027.06|17027.06|17027.06|17027.06|17027.06|0
1606473410000|2020-11-27 10:36:50|17027.46|17027.46|17030.29|17030.29|17030.29|17030.29|17027.46|17027.46|0
1606473420000|2020-11-27 10:37:00|17031.71|17031.71|17031.71|17031.71|17031.71|17031.71|17031.71|17031.71|0
1606473430000|2020-11-27 10:37:10|17034.53|17034.53|17034.53|17034.53|17034.53|17034.53|17034.53|17034.53|0
1606473440000|2020-11-27 10:37:20|17034.77|17034.77|17034.77|17034.77|17034.77|17034.77|17034.77|17034.77|0
1606473460000|2020-11-27 10:37:40|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|0
1606473470000|2020-11-27 10:37:50|17037.99|17037.99|17032.35|17032.35|17037.99|17037.99|17032.35|17032.35|0
1606473480000|2020-11-27 10:38:00|17035.17|17035.17|17037.59|17037.59|17037.59|17037.59|17034.77|17034.77|0
1606473490000|2020-11-27 10:38:10|17037.85|17037.85|17038.3|17038.3|17038.3|17038.3|17037.85|17037.85|0
1606473500000|2020-11-27 10:38:20|17037.85|17037.85|17038.62|17038.62|17038.62|17038.62|17037.85|17037.85|0
1606473510000|2020-11-27 10:38:30|17039.02|17039.02|17039.48|17039.48|17039.48|17039.48|17039.02|17039.02|0
1606473520000|2020-11-27 10:38:40|17039.02|17039.02|17047.95|17047.95|17047.95|17047.95|17039.02|17039.02|0
1606473530000|2020-11-27 10:38:50|17050.78|17050.78|17050|17050|17050.78|17050.78|17049.6|17049.6|0
1606473540000|2020-11-27 10:39:00|17049.6|17049.6|17049.6|17049.6|17049.6|17049.6|17049.6|17049.6|0
1606473560000|2020-11-27 10:39:20|17052.65|17052.65|17051.75|17051.75|17052.65|17052.65|17051.75|17051.75|0
1606473570000|2020-11-27 10:39:30|17051.04|17051.04|17051.04|17051.04|17051.04|17051.04|17051.04|17051.04|0
1606473590000|2020-11-27 10:39:50|17053.86|17053.86|17053.86|17053.86|17053.86|17053.86|17053.86|17053.86|0
1606473600000|2020-11-27 10:40:00|17054.31|17054.31|17054.31|17054.31|17054.31|17054.31|17054.31|17054.31|0
1606473610000|2020-11-27 10:40:10|17051.49|17051.49|17048.66|17048.66|17051.49|17051.49|17048.66|17048.66|0
1606473620000|2020-11-27 10:40:20|17047.88|17047.88|17048.78|17048.78|17048.78|17048.78|17047.88|17047.88|0
1606473630000|2020-11-27 10:40:30|17048.33|17048.33|17047.17|17047.17|17048.33|17048.33|17047.17|17047.17|0
1606473650000|2020-11-27 10:40:50|17046.71|17046.71|17046.71|17046.71|17046.71|17046.71|17046.71|17046.71|0
1606473660000|2020-11-27 10:41:00|17046.31|17046.31|17046.31|17046.31|17046.31|17046.31|17046.31|17046.31|0
1606473690000|2020-11-27 10:41:30|17040.66|17040.66|17041.57|17041.57|17041.82|17041.82|17040.4|17040.4|0
1606473700000|2020-11-27 10:41:40|17042.09|17042.09|17042.09|17042.09|17042.09|17042.09|17042.09|17042.09|0
1606473710000|2020-11-27 10:41:50|17042.35|17042.35|17042.35|17042.35|17042.35|17042.35|17042.35|17042.35|0
1606473730000|2020-11-27 10:42:10|17041.54|17041.54|17042.25|17042.25|17042.25|17042.25|17041.54|17041.54|0
1606473740000|2020-11-27 10:42:20|17039.42|17039.42|17039.42|17039.42|17039.42|17039.42|17036.6|17036.6|0
1606473750000|2020-11-27 10:42:30|17036.6|17036.6|17036.6|17036.6|17036.6|17036.6|17036.6|17036.6|0
1606473760000|2020-11-27 10:42:40|17037.91|17037.91|17038.36|17038.36|17038.36|17038.36|17037.91|17037.91|0
1606473770000|2020-11-27 10:42:50|17037.91|17037.91|17037.91|17037.91|17037.91|17037.91|17037.91|17037.91|0
1606473780000|2020-11-27 10:43:00|17038.14|17038.14|17038.66|17038.66|17038.66|17038.66|17038.14|17038.14|0
1606473790000|2020-11-27 10:43:10|17038.94|17038.94|17038.94|17038.94|17038.94|17038.94|17038.94|17038.94|0
1606473800000|2020-11-27 10:43:20|17038.49|17038.49|17038.03|17038.03|17038.49|17038.49|17038.03|17038.03|0
1606473820000|2020-11-27 10:43:40|17034.5|17034.5|17033.64|17033.64|17034.5|17034.5|17033.64|17033.64|0
1606473830000|2020-11-27 10:43:50|17034.35|17034.35|17035.16|17035.16|17035.16|17035.16|17034.35|17034.35|0
1606473840000|2020-11-27 10:44:00|17035.61|17035.61|17035.61|17035.61|17035.61|17035.61|17035.61|17035.61|0
1606473850000|2020-11-27 10:44:10|17036.07|17036.07|17041.27|17041.27|17041.72|17041.72|17036.07|17036.07|0
1606473890000|2020-11-27 10:44:50|17041.97|17041.97|17041.97|17041.97|17041.97|17041.97|17041.97|17041.97|0
1606473900000|2020-11-27 10:45:00|17041.41|17041.41|17032.22|17032.22|17041.41|17041.41|17032.22|17032.22|0
1606473910000|2020-11-27 10:45:10|17031.73|17031.73|17031.73|17031.73|17031.73|17031.73|17031.73|17031.73|0
1606473920000|2020-11-27 10:45:20|17032.19|17032.19|17032.49|17032.49|17032.49|17032.49|17031.78|17031.78|0
1606473940000|2020-11-27 10:45:40|17033.3|17033.3|17032.66|17032.66|17033.3|17033.3|17032.66|17032.66|0
1606473950000|2020-11-27 10:45:50|17033.49|17033.49|17039.23|17039.23|17039.23|17039.23|17033.49|17033.49|0
1606473970000|2020-11-27 10:46:10|17038.78|17038.78|17041.37|17041.37|17041.37|17041.37|17038.78|17038.78|0
1606473980000|2020-11-27 10:46:20|17041.14|17041.14|17041.61|17041.61|17041.61|17041.61|17041.14|17041.14|0
1606473990000|2020-11-27 10:46:30|17044.43|17044.43|17045.79|17045.79|17045.79|17045.79|17044.43|17044.43|0
1606474000000|2020-11-27 10:46:40|17046.5|17046.5|17046.5|17046.5|17046.5|17046.5|17046.5|17046.5|0
1606474020000|2020-11-27 10:47:00|17043.68|17043.68|17045.53|17045.53|17045.53|17045.53|17043.68|17043.68|0
1606474030000|2020-11-27 10:47:10|17045.07|17045.07|17045.83|17045.83|17045.83|17045.83|17044.62|17044.62|0
1606474040000|2020-11-27 10:47:20|17046.11|17046.11|17045.98|17045.98|17046.39|17046.39|17045.98|17045.98|0
1606474050000|2020-11-27 10:47:30|17043.16|17043.16|17040.33|17040.33|17043.16|17043.16|17040.33|17040.33|0
1606474060000|2020-11-27 10:47:40|17042.46|17042.46|17042.46|17042.46|17042.46|17042.46|17042.46|17042.46|0
1606474090000|2020-11-27 10:48:10|17042.92|17042.92|17042.81|17042.81|17042.92|17042.92|17042.81|17042.81|0
1606474100000|2020-11-27 10:48:20|17042.4|17042.4|17042.4|17042.4|17042.4|17042.4|17042.4|17042.4|0
1606474110000|2020-11-27 10:48:30|17042.95|17042.95|17045.92|17045.92|17045.92|17045.92|17042.93|17042.93|0
1606474120000|2020-11-27 10:48:40|17046.41|17046.41|17048.21|17048.21|17048.21|17048.21|17046.41|17046.41|0
1606474130000|2020-11-27 10:48:50|17049.63|17049.63|17051.49|17051.49|17051.49|17051.49|17049.63|17049.63|0
1606474140000|2020-11-27 10:49:00|17051.9|17051.9|17053.16|17053.16|17053.16|17053.16|17051.9|17051.9|0
1606474150000|2020-11-27 10:49:10|17053.56|17053.56|17053.56|17053.56|17054.98|17054.98|17053.56|17053.56|0
1606474160000|2020-11-27 10:49:20|17050.46|17050.46|17049.68|17049.68|17050.46|17050.46|17049.68|17049.68|0
1606474180000|2020-11-27 10:49:40|17048.97|17048.97|17052.14|17052.14|17052.14|17052.14|17048.97|17048.97|0
1606474190000|2020-11-27 10:49:50|17052.85|17052.85|17052.85|17052.85|17052.85|17052.85|17052.85|17052.85|0
1606474200000|2020-11-27 10:50:00|17052.14|17052.14|17052.14|17052.14|17052.14|17052.14|17052.14|17052.14|0
1606474210000|2020-11-27 10:50:10|17054.97|17054.97|17057.79|17057.79|17057.79|17057.79|17052.14|17052.14|0
1606474220000|2020-11-27 10:50:20|17060.62|17060.62|17059.36|17059.36|17060.62|17060.62|17059.36|17059.36|0
1606474240000|2020-11-27 10:50:40|17057.38|17057.38|17057.38|17057.38|17057.38|17057.38|17057.38|17057.38|0
1606474250000|2020-11-27 10:50:50|17056.6|17056.6|17056.6|17056.6|17056.6|17056.6|17056.6|17056.6|0
1606474260000|2020-11-27 10:51:00|17056.38|17056.38|17053.44|17053.44|17056.38|17056.38|17053.44|17053.44|0
1606474270000|2020-11-27 10:51:10|17053.19|17053.19|17052.69|17052.69|17053.19|17053.19|17052.29|17052.29|0
1606474280000|2020-11-27 10:51:20|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|0
1606474290000|2020-11-27 10:51:30|17052.06|17052.06|17052.06|17052.06|17052.06|17052.06|17052.06|17052.06|0
1606474300000|2020-11-27 10:51:40|17051.6|17051.6|17051.85|17051.85|17051.85|17051.85|17051.6|17051.6|0
1606474310000|2020-11-27 10:51:50|17050.49|17050.49|17050.49|17050.49|17050.49|17050.49|17050.49|17050.49|0
1606474320000|2020-11-27 10:52:00|17050.95|17050.95|17050.95|17050.95|17050.95|17050.95|17050.95|17050.95|0
1606474330000|2020-11-27 10:52:10|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|0
1606474340000|2020-11-27 10:52:20|17051.73|17051.73|17051.18|17051.18|17051.73|17051.73|17051.18|17051.18|0
1606474360000|2020-11-27 10:52:40|17054|17054|17054|17054|17054|17054|17054|17054|0
1606474380000|2020-11-27 10:53:00|17053.1|17053.1|17054|17054|17054|17054|17053.1|17053.1|0
1606474390000|2020-11-27 10:53:10|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|0
1606474400000|2020-11-27 10:53:20|17051.73|17051.73|17051.73|17051.73|17051.73|17051.73|17051.73|17051.73|0
1606474410000|2020-11-27 10:53:30|17051.28|17051.28|17051.28|17051.28|17051.28|17051.28|17051.28|17051.28|0
1606474430000|2020-11-27 10:53:50|17051.73|17051.73|17051.33|17051.33|17051.73|17051.73|17051.33|17051.33|0
1606474440000|2020-11-27 10:54:00|17048.5|17048.5|17048.5|17048.5|17048.5|17048.5|17048.5|17048.5|0
1606474450000|2020-11-27 10:54:10|17047.98|17047.98|17047.82|17047.82|17049.04|17049.04|17047.52|17047.52|0
1606474460000|2020-11-27 10:54:20|17047.11|17047.11|17045.99|17045.99|17047.11|17047.11|17045.99|17045.99|0
1606474480000|2020-11-27 10:54:40|17045.21|17045.21|17045.21|17045.21|17045.21|17045.21|17045.21|17045.21|0
1606474490000|2020-11-27 10:54:50|17046.25|17046.25|17045.99|17045.99|17047.32|17047.32|17045.99|17045.99|0
1606474500000|2020-11-27 10:55:00|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|0
1606474510000|2020-11-27 10:55:10|17044.89|17044.89|17045.15|17045.15|17045.15|17045.15|17044.89|17044.89|0
1606474530000|2020-11-27 10:55:30|17044.7|17044.7|17044.7|17044.7|17044.7|17044.7|17044.7|17044.7|0
1606474560000|2020-11-27 10:56:00|17043.92|17043.92|17045.54|17045.54|17045.54|17045.54|17043.92|17043.92|0
1606474570000|2020-11-27 10:56:10|17045.8|17045.8|17045.8|17045.8|17045.8|17045.8|17045.8|17045.8|0
1606474580000|2020-11-27 10:56:20|17046.06|17046.06|17046.06|17046.06|17046.06|17046.06|17046.06|17046.06|0
1606474590000|2020-11-27 10:56:30|17045.8|17045.8|17052.61|17052.61|17052.61|17052.61|17045.8|17045.8|0
1606474600000|2020-11-27 10:56:40|17051.57|17051.57|17055.44|17055.44|17055.44|17055.44|17051.31|17051.31|0
1606474610000|2020-11-27 10:56:50|17055.96|17055.96|17056.48|17056.48|17056.48|17056.48|17055.96|17055.96|0
1606474620000|2020-11-27 10:57:00|17056.75|17056.75|17060.88|17060.88|17060.88|17060.88|17056.75|17056.75|0
1606474630000|2020-11-27 10:57:10|17061.14|17061.14|17057.53|17057.53|17061.14|17061.14|17057.53|17057.53|0
1606474640000|2020-11-27 10:57:20|17056.75|17056.75|17056.75|17056.75|17056.75|17056.75|17056.75|17056.75|0
1606474660000|2020-11-27 10:57:40|17057.46|17057.46|17056.49|17056.49|17058.17|17058.17|17056.49|17056.49|0
1606474680000|2020-11-27 10:58:00|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|0
1606474690000|2020-11-27 10:58:10|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17053.67|17053.67|0
1606474700000|2020-11-27 10:58:20|17056.95|17056.95|17056.95|17056.95|17056.95|17056.95|17056.95|17056.95|0
1606474720000|2020-11-27 10:58:40|17056.16|17056.16|17056.16|17056.16|17056.16|17056.16|17056.16|17056.16|0
1606474730000|2020-11-27 10:58:50|17054.85|17054.85|17054.85|17054.85|17054.85|17054.85|17054.85|17054.85|0
1606474740000|2020-11-27 10:59:00|17057.68|17057.68|17056.77|17056.77|17057.68|17057.68|17056.77|17056.77|0
1606474750000|2020-11-27 10:59:10|17053.94|17053.94|17053.94|17053.94|17053.94|17053.94|17053.94|17053.94|0
1606474770000|2020-11-27 10:59:30|17056.77|17056.77|17056.77|17056.77|17056.77|17056.77|17056.77|17056.77|0
1606474780000|2020-11-27 10:59:40|17056.96|17056.96|17057.42|17057.42|17057.42|17057.42|17056.96|17056.96|0
1606474790000|2020-11-27 10:59:50|17056|17056|17054|17054|17056|17056|17054|17054|0
1606474800000|2020-11-27 11:00:00|17054.81|17054.81|17060|17060|17060|17060|17054.35|17054.35|0
1606474810000|2020-11-27 11:00:10|17059.31|17059.31|17059.54|17059.54|17059.54|17059.54|17059.31|17059.31|0
1606474820000|2020-11-27 11:00:20|17058.76|17058.76|17054.61|17054.61|17058.76|17058.76|17054.61|17054.61|0
1606474830000|2020-11-27 11:00:30|17054.35|17054.35|17054.35|17054.35|17054.35|17054.35|17054.35|17054.35|0
1606474840000|2020-11-27 11:00:40|17051.53|17051.53|17048.7|17048.7|17051.53|17051.53|17048.7|17048.7|0
1606474850000|2020-11-27 11:00:50|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|0
1606474870000|2020-11-27 11:01:10|17048.03|17048.03|17048.03|17048.03|17048.03|17048.03|17048.03|17048.03|0
1606474880000|2020-11-27 11:01:20|17047.57|17047.57|17048.88|17048.88|17049.69|17049.69|17046.41|17046.41|0
1606474890000|2020-11-27 11:01:30|17049.57|17049.57|17049.57|17049.57|17049.57|17049.57|17049.57|17049.57|0
1606474900000|2020-11-27 11:01:40|17051.17|17051.17|17051.17|17051.17|17051.17|17051.17|17051.17|17051.17|0
1606474910000|2020-11-27 11:01:50|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|0
1606474920000|2020-11-27 11:02:00|17050.97|17050.97|17050.38|17050.38|17051.48|17051.48|17050.38|17050.38|0
1606474930000|2020-11-27 11:02:10|17050.12|17050.12|17048.37|17048.37|17050.12|17050.12|17047.46|17047.46|0
1606474940000|2020-11-27 11:02:20|17049.79|17049.79|17050.5|17050.5|17050.5|17050.5|17049.79|17049.79|0
1606474960000|2020-11-27 11:02:40|17047.68|17047.68|17048.39|17048.39|17048.39|17048.39|17047.68|17047.68|0
1606474970000|2020-11-27 11:02:50|17048.66|17048.66|17048.39|17048.39|17048.66|17048.66|17048.39|17048.39|0
1606474990000|2020-11-27 11:03:10|17047.93|17047.93|17046.93|17046.93|17047.93|17047.93|17046.93|17046.93|0
1606475000000|2020-11-27 11:03:20|17046.68|17046.68|17046.93|17046.93|17046.93|17046.93|17046.68|17046.68|0
1606475010000|2020-11-27 11:03:30|17046.4|17046.4|17046.4|17046.4|17046.4|17046.4|17046.4|17046.4|0
1606475020000|2020-11-27 11:03:40|17046.13|17046.13|17046.13|17046.13|17046.13|17046.13|17046.13|17046.13|0
1606475030000|2020-11-27 11:03:50|17045.72|17045.72|17045.72|17045.72|17045.72|17045.72|17045.72|17045.72|0
1606475040000|2020-11-27 11:04:00|17043.59|17043.59|17042.56|17042.56|17043.59|17043.59|17042.56|17042.56|0
1606475050000|2020-11-27 11:04:10|17042.15|17042.15|17043.08|17043.08|17043.08|17043.08|17042.15|17042.15|0
1606475080000|2020-11-27 11:04:40|17042.25|17042.25|17042.25|17042.25|17042.25|17042.25|17042.25|17042.25|0
1606475090000|2020-11-27 11:04:50|17042.02|17042.02|17040.98|17040.98|17042.02|17042.02|17040.98|17040.98|0
1606475100000|2020-11-27 11:05:00|17040.27|17040.27|17040.55|17040.55|17041.26|17041.26|17039.84|17039.84|0
1606475110000|2020-11-27 11:05:10|17040.29|17040.29|17043.12|17043.12|17043.12|17043.12|17040.29|17040.29|0
1606475120000|2020-11-27 11:05:20|17043.64|17043.64|17043.9|17043.9|17044.61|17044.61|17043.64|17043.64|0
1606475130000|2020-11-27 11:05:30|17045.32|17045.32|17049.12|17049.12|17049.12|17049.12|17045.32|17045.32|0
1606475150000|2020-11-27 11:05:50|17046.29|17046.29|17049.92|17049.92|17049.92|17049.92|17046.29|17046.29|0
1606475160000|2020-11-27 11:06:00|17050.32|17050.32|17050.07|17050.07|17051.23|17051.23|17050.07|17050.07|0
1606475170000|2020-11-27 11:06:10|17049.54|17049.54|17049.54|17049.54|17049.54|17049.54|17049.54|17049.54|0
1606475180000|2020-11-27 11:06:20|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|0
1606475220000|2020-11-27 11:07:00|17049.1|17049.1|17049.5|17049.5|17049.5|17049.5|17049.1|17049.1|0
1606475230000|2020-11-27 11:07:10|17052.33|17052.33|17050.55|17050.55|17052.33|17052.33|17050.05|17050.05|0
1606475250000|2020-11-27 11:07:30|17051|17051|17051.62|17051.62|17051.62|17051.62|17051|17051|0
1606475270000|2020-11-27 11:07:50|17052.08|17052.08|17052.08|17052.08|17052.08|17052.08|17052.08|17052.08|0
1606475300000|2020-11-27 11:08:20|17052.33|17052.33|17055.54|17055.54|17055.99|17055.99|17052.33|17052.33|0
1606475310000|2020-11-27 11:08:30|17054.83|17054.83|17055.34|17055.34|17055.34|17055.34|17054.83|17054.83|0
1606475320000|2020-11-27 11:08:40|17057.47|17057.47|17057.47|17057.47|17057.47|17057.47|17057.47|17057.47|0
1606475340000|2020-11-27 11:09:00|17054.65|17054.65|17059.6|17059.6|17059.6|17059.6|17054.65|17054.65|0
1606475370000|2020-11-27 11:09:30|17062.43|17062.43|17062.43|17062.43|17062.43|17062.43|17062.43|17062.43|0
1606475380000|2020-11-27 11:09:40|17065.25|17065.25|17065.25|17065.25|17065.25|17065.25|17065.25|17065.25|0
1606475390000|2020-11-27 11:09:50|17065.77|17065.77|17063.21|17063.21|17065.77|17065.77|17062.95|17062.95|0
1606475400000|2020-11-27 11:10:00|17063.66|17063.66|17063.66|17063.66|17063.66|17063.66|17063.66|17063.66|0
1606475430000|2020-11-27 11:10:30|17064.57|17064.57|17068.18|17068.18|17068.18|17068.18|17064.57|17064.57|0
1606475440000|2020-11-27 11:10:40|17068.99|17068.99|17068.99|17068.99|17068.99|17068.99|17068.99|17068.99|0
1606475450000|2020-11-27 11:10:50|17069.39|17069.39|17066.42|17066.42|17069.39|17069.39|17066.16|17066.16|0
1606475460000|2020-11-27 11:11:00|17066.95|17066.95|17066.39|17066.39|17069.21|17069.21|17066.39|17066.39|0
1606475480000|2020-11-27 11:11:20|17063.56|17063.56|17063.56|17063.56|17063.56|17063.56|17063.56|17063.56|0
1606475490000|2020-11-27 11:11:30|17060.74|17060.74|17061.26|17061.26|17061.26|17061.26|17060.74|17060.74|0
1606475500000|2020-11-27 11:11:40|17064.08|17064.08|17066.91|17066.91|17066.91|17066.91|17064.08|17064.08|0
1606475510000|2020-11-27 11:11:50|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|0
1606475520000|2020-11-27 11:12:00|17067.21|17067.21|17065.8|17065.8|17067.28|17067.28|17065.66|17065.66|0
1606475530000|2020-11-27 11:12:10|17066.33|17066.33|17069.04|17069.04|17069.04|17069.04|17066.21|17066.21|0
1606475540000|2020-11-27 11:12:20|17068.63|17068.63|17069.68|17069.68|17069.68|17069.68|17068.37|17068.37|0
1606475550000|2020-11-27 11:12:30|17071.51|17071.51|17079.79|17079.79|17079.79|17079.79|17071.51|17071.51|0
1606475560000|2020-11-27 11:12:40|17080.7|17080.7|17082.96|17082.96|17083.36|17083.36|17080.7|17080.7|0
1606475580000|2020-11-27 11:13:00|17080.13|17080.13|17081.14|17081.14|17081.14|17081.14|17080.13|17080.13|0
1606475590000|2020-11-27 11:13:10|17081.65|17081.65|17085.66|17085.66|17085.66|17085.66|17081.65|17081.65|0
1606475600000|2020-11-27 11:13:20|17085.14|17085.14|17079.49|17079.49|17085.14|17085.14|17079.49|17079.49|0
1606475610000|2020-11-27 11:13:30|17080.01|17080.01|17082.84|17082.84|17082.84|17082.84|17080.01|17080.01|0
1606475620000|2020-11-27 11:13:40|17085.66|17085.66|17088.49|17088.49|17088.49|17088.49|17085.66|17085.66|0
1606475630000|2020-11-27 11:13:50|17088.03|17088.03|17092.67|17092.67|17092.67|17092.67|17087.02|17087.02|0
1606475650000|2020-11-27 11:14:10|17091.1|17091.1|17090.65|17090.65|17091.1|17091.1|17090.65|17090.65|0
1606475660000|2020-11-27 11:14:20|17089.74|17089.74|17089.51|17089.51|17089.74|17089.74|17089.51|17089.51|0
1606475670000|2020-11-27 11:14:30|17089.91|17089.91|17090.32|17090.32|17090.32|17090.32|17089.91|17089.91|0
1606475690000|2020-11-27 11:14:50|17089.51|17089.51|17089.51|17089.51|17089.51|17089.51|17089.51|17089.51|0
1606475720000|2020-11-27 11:15:20|17090.93|17090.93|17092.33|17092.33|17092.33|17092.33|17090.67|17090.67|0
1606475730000|2020-11-27 11:15:30|17092.55|17092.55|17092.88|17092.88|17092.88|17092.88|17092.33|17092.33|0
1606475740000|2020-11-27 11:15:40|17092.99|17092.99|17092.99|17092.99|17092.99|17092.99|17092.99|17092.99|0
1606475780000|2020-11-27 11:16:20|17093.7|17093.7|17093.7|17093.7|17094.41|17094.41|17093.7|17093.7|0
1606475800000|2020-11-27 11:16:40|17094.15|17094.15|17096.98|17096.98|17096.98|17096.98|17094.15|17094.15|0
1606475820000|2020-11-27 11:17:00|17097.89|17097.89|17093.18|17093.18|17097.89|17097.89|17093.18|17093.18|0
1606475830000|2020-11-27 11:17:10|17092.93|17092.93|17092.82|17092.82|17092.93|17092.93|17092.82|17092.82|0
1606475850000|2020-11-27 11:17:30|17092.08|17092.08|17093.49|17093.49|17094.21|17094.21|17092.08|17092.08|0
1606475860000|2020-11-27 11:17:40|17092.78|17092.78|17091.57|17091.57|17092.78|17092.78|17091.57|17091.57|0
1606475880000|2020-11-27 11:18:00|17089.76|17089.76|17089.76|17089.76|17089.76|17089.76|17089.76|17089.76|0
1606475890000|2020-11-27 11:18:10|17089.5|17089.5|17089.5|17089.5|17089.5|17089.5|17089.5|17089.5|0
1606475900000|2020-11-27 11:18:20|17088.79|17088.79|17086.66|17086.66|17088.79|17088.79|17086.66|17086.66|0
1606475910000|2020-11-27 11:18:30|17086.13|17086.13|17085.21|17085.21|17086.13|17086.13|17085.21|17085.21|0
1606475920000|2020-11-27 11:18:40|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|0
1606475930000|2020-11-27 11:18:50|17088.44|17088.44|17088.44|17088.44|17088.44|17088.44|17088.44|17088.44|0
1606475940000|2020-11-27 11:19:00|17088.21|17088.21|17088.21|17088.21|17088.21|17088.21|17088.21|17088.21|0
1606475950000|2020-11-27 11:19:10|17088.44|17088.44|17089.86|17089.86|17089.86|17089.86|17085.62|17085.62|0
1606475960000|2020-11-27 11:19:20|17090.58|17090.58|17087.2|17087.2|17090.58|17090.58|17087.2|17087.2|0
1606475970000|2020-11-27 11:19:30|17088.62|17088.62|17089.14|17089.14|17089.14|17089.14|17088.62|17088.62|0
1606475980000|2020-11-27 11:19:40|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|0
1606475990000|2020-11-27 11:19:50|17086.56|17086.56|17087.71|17087.71|17087.71|17087.71|17086.56|17086.56|0
1606476000000|2020-11-27 11:20:00|17088.61|17088.61|17087.61|17087.61|17088.61|17088.61|17087.61|17087.61|0
1606476030000|2020-11-27 11:20:30|17087.35|17087.35|17084.66|17084.66|17087.35|17087.35|17084.66|17084.66|0
1606476040000|2020-11-27 11:20:40|17084.25|17084.25|17084.25|17084.25|17084.25|17084.25|17084.25|17084.25|0
1606476070000|2020-11-27 11:21:10|17082.12|17082.12|17082.57|17082.57|17082.57|17082.57|17082.12|17082.12|0
1606476080000|2020-11-27 11:21:20|17083.28|17083.28|17083.28|17083.28|17083.28|17083.28|17083.28|17083.28|0
1606476090000|2020-11-27 11:21:30|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|0
1606476100000|2020-11-27 11:21:40|17081.05|17081.05|17083.18|17083.18|17083.18|17083.18|17081.05|17081.05|0
1606476110000|2020-11-27 11:21:50|17082.28|17082.28|17086.27|17086.27|17086.72|17086.72|17082.28|17082.28|0
1606476120000|2020-11-27 11:22:00|17087.69|17087.69|17087.69|17087.69|17087.69|17087.69|17087.69|17087.69|0
1606476130000|2020-11-27 11:22:10|17087.29|17087.29|17087.95|17087.95|17087.95|17087.95|17087.29|17087.29|0
1606476140000|2020-11-27 11:22:20|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|0
1606476190000|2020-11-27 11:23:10|17089.45|17089.45|17090.92|17090.92|17090.92|17090.92|17089.45|17089.45|0
1606476200000|2020-11-27 11:23:20|17091.18|17091.18|17090.92|17090.92|17091.63|17091.63|17090.92|17090.92|0
1606476230000|2020-11-27 11:23:50|17090.47|17090.47|17089.76|17089.76|17090.47|17090.47|17089.76|17089.76|0
1606476240000|2020-11-27 11:24:00|17089.3|17089.3|17089.76|17089.76|17089.76|17089.76|17089.3|17089.3|0
1606476260000|2020-11-27 11:24:20|17090.21|17090.21|17090.21|17090.21|17090.21|17090.21|17090.21|17090.21|0
1606476280000|2020-11-27 11:24:40|17089.69|17089.69|17089.69|17089.69|17089.69|17089.69|17089.69|17089.69|0
1606476290000|2020-11-27 11:24:50|17086.86|17086.86|17086.86|17086.86|17086.86|17086.86|17086.86|17086.86|0
1606476300000|2020-11-27 11:25:00|17084.04|17084.04|17084.04|17084.04|17084.04|17084.04|17084.04|17084.04|0
1606476310000|2020-11-27 11:25:10|17081.21|17081.21|17081.21|17081.21|17081.21|17081.21|17081.21|17081.21|0
1606476330000|2020-11-27 11:25:30|17080.96|17080.96|17089.17|17089.17|17089.43|17089.43|17080.96|17080.96|0
1606476340000|2020-11-27 11:25:40|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|0
1606476350000|2020-11-27 11:25:50|17087.77|17087.77|17087.77|17087.77|17087.77|17087.77|17087.77|17087.77|0
1606476360000|2020-11-27 11:26:00|17087.32|17087.32|17087.32|17087.32|17087.32|17087.32|17087.32|17087.32|0
1606476370000|2020-11-27 11:26:10|17081.67|17081.67|17081.67|17081.67|17081.67|17081.67|17081.67|17081.67|0
1606476380000|2020-11-27 11:26:20|17083.94|17083.94|17084.4|17084.4|17084.4|17084.4|17083.69|17083.69|0
1606476390000|2020-11-27 11:26:30|17084|17084|17084|17084|17084|17084|17084|17084|0
1606476400000|2020-11-27 11:26:40|17081.17|17081.17|17078.94|17078.94|17081.17|17081.17|17078.94|17078.94|0
1606476410000|2020-11-27 11:26:50|17078.23|17078.23|17080.55|17080.55|17080.55|17080.55|17077.72|17077.72|0
1606476420000|2020-11-27 11:27:00|17080.14|17080.14|17079.69|17079.69|17080.14|17080.14|17079.69|17079.69|0
1606476450000|2020-11-27 11:27:30|17074.04|17074.04|17076.15|17076.15|17076.86|17076.86|17074.04|17074.04|0
1606476460000|2020-11-27 11:27:40|17078.98|17078.98|17078.19|17078.19|17078.98|17078.98|17078.19|17078.19|0
1606476480000|2020-11-27 11:28:00|17075.73|17075.73|17069.6|17069.6|17075.73|17075.73|17069.6|17069.6|0
1606476490000|2020-11-27 11:28:10|17069.37|17069.37|17067.54|17067.54|17069.37|17069.37|17067.54|17067.54|0
1606476500000|2020-11-27 11:28:20|17067.14|17067.14|17063.65|17063.65|17067.14|17067.14|17063.65|17063.65|0
1606476510000|2020-11-27 11:28:30|17060.82|17060.82|17061.53|17061.53|17061.53|17061.53|17060.82|17060.82|0
1606476520000|2020-11-27 11:28:40|17060.98|17060.98|17060.98|17060.98|17060.98|17060.98|17060.98|17060.98|0
1606476530000|2020-11-27 11:28:50|17060.58|17060.58|17060.58|17060.58|17060.58|17060.58|17060.58|17060.58|0
1606476540000|2020-11-27 11:29:00|17059.01|17059.01|17059.01|17059.01|17059.01|17059.01|17059.01|17059.01|0
1606476550000|2020-11-27 11:29:10|17061.83|17061.83|17061.83|17061.83|17061.83|17061.83|17061.83|17061.83|0
1606476560000|2020-11-27 11:29:20|17064.66|17064.66|17064.66|17064.66|17064.66|17064.66|17064.66|17064.66|0
1606476590000|2020-11-27 11:29:50|17067.48|17067.48|17067.24|17067.24|17067.48|17067.48|17067.24|17067.24|0
1606476600000|2020-11-27 11:30:00|17066.33|17066.33|17063.24|17063.24|17066.33|17066.33|17063.24|17063.24|0
1606476610000|2020-11-27 11:30:10|17063.01|17063.01|17066.67|17066.67|17066.67|17066.67|17060.71|17060.71|0
1606476620000|2020-11-27 11:30:20|17066.22|17066.22|17065.47|17065.47|17066.22|17066.22|17065.47|17065.47|0
1606476630000|2020-11-27 11:30:30|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|0
1606476640000|2020-11-27 11:30:40|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|0
1606476650000|2020-11-27 11:30:50|17059.35|17059.35|17059.35|17059.35|17059.35|17059.35|17059.35|17059.35|0
1606476660000|2020-11-27 11:31:00|17056.52|17056.52|17056.52|17056.52|17056.52|17056.52|17056.52|17056.52|0
1606476670000|2020-11-27 11:31:10|17059.35|17059.35|17062.17|17062.17|17062.17|17062.17|17059.35|17059.35|0
1606476680000|2020-11-27 11:31:20|17061.34|17061.34|17061.34|17061.34|17061.34|17061.34|17061.34|17061.34|0
1606476700000|2020-11-27 11:31:40|17058.52|17058.52|17059.71|17059.71|17059.71|17059.71|17058.28|17058.28|0
1606476710000|2020-11-27 11:31:50|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|0
1606476730000|2020-11-27 11:32:10|17060.9|17060.9|17060.9|17060.9|17060.9|17060.9|17060.9|17060.9|0
1606476740000|2020-11-27 11:32:20|17061.81|17061.81|17061.1|17061.1|17061.81|17061.81|17061.1|17061.1|0
1606476760000|2020-11-27 11:32:40|17060.19|17060.19|17060.19|17060.19|17060.19|17060.19|17060.19|17060.19|0
1606476770000|2020-11-27 11:32:50|17059.96|17059.96|17059.96|17059.96|17059.96|17059.96|17059.96|17059.96|0
1606476780000|2020-11-27 11:33:00|17059.25|17059.25|17059.25|17059.25|17059.25|17059.25|17059.25|17059.25|0
1606476790000|2020-11-27 11:33:10|17062.07|17062.07|17061.8|17061.8|17062.07|17062.07|17061.8|17061.8|0
1606476800000|2020-11-27 11:33:20|17061.27|17061.27|17061.27|17061.27|17061.27|17061.27|17061.27|17061.27|0
1606476810000|2020-11-27 11:33:30|17061.74|17061.74|17061.74|17061.74|17061.74|17061.74|17061.74|17061.74|0
1606476820000|2020-11-27 11:33:40|17061.97|17061.97|17061.97|17061.97|17061.97|17061.97|17061.97|17061.97|0
1606476830000|2020-11-27 11:33:50|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|0
1606476840000|2020-11-27 11:34:00|17062.72|17062.72|17062.73|17062.73|17062.99|17062.99|17062.72|17062.72|0
1606476850000|2020-11-27 11:34:10|17062.28|17062.28|17064.86|17064.86|17065.36|17065.36|17062.28|17062.28|0
1606476860000|2020-11-27 11:34:20|17064.63|17064.63|17070.74|17070.74|17070.74|17070.74|17064.4|17064.4|0
1606476870000|2020-11-27 11:34:30|17073.57|17073.57|17073.57|17073.57|17073.57|17073.57|17073.57|17073.57|0
1606476890000|2020-11-27 11:34:50|17072.76|17072.76|17072.76|17072.76|17072.76|17072.76|17072.76|17072.76|0
1606476900000|2020-11-27 11:35:00|17069.93|17069.93|17069.93|17069.93|17069.93|17069.93|17069.93|17069.93|0
1606476910000|2020-11-27 11:35:10|17069.41|17069.41|17068.29|17068.29|17069.41|17069.41|17068.29|17068.29|0
1606476920000|2020-11-27 11:35:20|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|0
1606476930000|2020-11-27 11:35:30|17068.44|17068.44|17068.04|17068.04|17068.44|17068.44|17068.04|17068.04|0
1606476950000|2020-11-27 11:35:50|17067.77|17067.77|17067.2|17067.2|17068.3|17068.3|17067.2|17067.2|0
1606476960000|2020-11-27 11:36:00|17066.94|17066.94|17067.19|17067.19|17067.19|17067.19|17066.94|17066.94|0
1606476990000|2020-11-27 11:36:30|17067.9|17067.9|17068.16|17068.16|17068.16|17068.16|17067.9|17067.9|0
1606477010000|2020-11-27 11:36:50|17066.8|17066.8|17065.89|17065.89|17066.8|17066.8|17065.89|17065.89|0
1606477030000|2020-11-27 11:37:10|17066.11|17066.11|17066|17066|17066.11|17066.11|17066|17066|0
1606477060000|2020-11-27 11:37:40|17068.82|17068.82|17068.82|17068.82|17068.82|17068.82|17068.82|17068.82|0
1606477070000|2020-11-27 11:37:50|17069.28|17069.28|17069.28|17069.28|17069.28|17069.28|17069.28|17069.28|0
1606477090000|2020-11-27 11:38:10|17068.49|17068.49|17067.33|17067.33|17068.49|17068.49|17067.33|17067.33|0
1606477130000|2020-11-27 11:38:50|17070.16|17070.16|17070.16|17070.16|17070.16|17070.16|17070.16|17070.16|0
1606477140000|2020-11-27 11:39:00|17069.33|17069.33|17067.97|17067.97|17069.33|17069.33|17067.97|17067.97|0
1606477150000|2020-11-27 11:39:10|17068.37|17068.37|17068.11|17068.11|17068.37|17068.37|17068.11|17068.11|0
1606477170000|2020-11-27 11:39:30|17069.02|17069.02|17062.6|17062.6|17069.92|17069.92|17062.6|17062.6|0
1606477180000|2020-11-27 11:39:40|17060.95|17060.95|17060.95|17060.95|17060.95|17060.95|17060.95|17060.95|0
1606477210000|2020-11-27 11:40:10|17062.37|17062.37|17062.37|17062.37|17062.62|17062.62|17062.37|17062.37|0
1606477260000|2020-11-27 11:41:00|17063.08|17063.08|17063.92|17063.92|17064.12|17064.12|17063.08|17063.08|0
1606477270000|2020-11-27 11:41:10|17063.21|17063.21|17062.21|17062.21|17063.21|17063.21|17062.21|17062.21|0
1606477300000|2020-11-27 11:41:40|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|0
1606477340000|2020-11-27 11:42:20|17062.03|17062.03|17062.03|17062.03|17062.49|17062.49|17062.03|17062.03|0
1606477360000|2020-11-27 11:42:40|17061.51|17061.51|17061.51|17061.51|17061.51|17061.51|17061.51|17061.51|0
1606477370000|2020-11-27 11:42:50|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|0
1606477380000|2020-11-27 11:43:00|17063.63|17063.63|17063.63|17063.63|17063.63|17063.63|17063.63|17063.63|0
1606477400000|2020-11-27 11:43:20|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|17064.34|0
1606477410000|2020-11-27 11:43:30|17065.05|17065.05|17064.06|17064.06|17065.05|17065.05|17064.06|17064.06|0
1606477420000|2020-11-27 11:43:40|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|0
1606477430000|2020-11-27 11:43:50|17064.05|17064.05|17067.06|17067.06|17067.06|17067.06|17064.05|17064.05|0
1606477440000|2020-11-27 11:44:00|17064.24|17064.24|17061.68|17061.68|17064.24|17064.24|17061.42|17061.42|0
1606477460000|2020-11-27 11:44:20|17058.85|17058.85|17053.69|17053.69|17059.34|17059.34|17053.69|17053.69|0
1606477470000|2020-11-27 11:44:30|17053.51|17053.51|17050.43|17050.43|17053.51|17053.51|17050.43|17050.43|0
1606477500000|2020-11-27 11:45:00|17050.18|17050.18|17060.52|17060.52|17060.52|17060.52|17050.18|17050.18|0
1606477510000|2020-11-27 11:45:10|17060.75|17060.75|17061.96|17061.96|17061.96|17061.96|17060.75|17060.75|0
1606477530000|2020-11-27 11:45:30|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|0
1606477540000|2020-11-27 11:45:40|17055.9|17055.9|17053.08|17053.08|17055.9|17055.9|17053.08|17053.08|0
1606477550000|2020-11-27 11:45:50|17050.25|17050.25|17050.25|17050.25|17050.25|17050.25|17050.25|17050.25|0
1606477560000|2020-11-27 11:46:00|17049.54|17049.54|17050.18|17050.18|17050.45|17050.45|17049.54|17049.54|0
1606477570000|2020-11-27 11:46:10|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|0
1606477580000|2020-11-27 11:46:20|17049.96|17049.96|17049.96|17049.96|17049.96|17049.96|17049.96|17049.96|0
1606477590000|2020-11-27 11:46:30|17050.37|17050.37|17048.96|17048.96|17051.78|17051.78|17048.96|17048.96|0
1606477600000|2020-11-27 11:46:40|17048.55|17048.55|17048.55|17048.55|17048.55|17048.55|17048.55|17048.55|0
1606477610000|2020-11-27 11:46:50|17049.97|17049.97|17052.8|17052.8|17052.8|17052.8|17049.97|17049.97|0
1606477620000|2020-11-27 11:47:00|17053.51|17053.51|17053.51|17053.51|17053.51|17053.51|17053.51|17053.51|0
1606477630000|2020-11-27 11:47:10|17054.06|17054.06|17054.31|17054.31|17054.31|17054.31|17054.06|17054.06|0
1606477640000|2020-11-27 11:47:20|17054.71|17054.71|17055.12|17055.12|17055.12|17055.12|17054.71|17054.71|0
1606477650000|2020-11-27 11:47:30|17055.93|17055.93|17055.52|17055.52|17055.93|17055.93|17055.52|17055.52|0
1606477660000|2020-11-27 11:47:40|17055.12|17055.12|17055.12|17055.12|17055.12|17055.12|17055.12|17055.12|0
1606477670000|2020-11-27 11:47:50|17055.58|17055.58|17055.58|17055.58|17055.58|17055.58|17055.58|17055.58|0
1606477680000|2020-11-27 11:48:00|17056.39|17056.39|17056.39|17056.39|17056.39|17056.39|17056.39|17056.39|0
1606477720000|2020-11-27 11:48:40|17059.21|17059.21|17064.86|17064.86|17064.86|17064.86|17059.21|17059.21|0
1606477740000|2020-11-27 11:49:00|17067.69|17067.69|17070.51|17070.51|17070.51|17070.51|17067.69|17067.69|0
1606477750000|2020-11-27 11:49:10|17071.07|17071.07|17075.31|17075.31|17075.31|17075.31|17071.07|17071.07|0
1606477760000|2020-11-27 11:49:20|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|0
1606477780000|2020-11-27 11:49:40|17074.8|17074.8|17074.09|17074.09|17074.8|17074.8|17074.09|17074.09|0
1606477790000|2020-11-27 11:49:50|17074.92|17074.92|17075.7|17075.7|17075.7|17075.7|17074.92|17074.92|0
1606477800000|2020-11-27 11:50:00|17076.61|17076.61|17076.61|17076.61|17076.61|17076.61|17076.61|17076.61|0
1606477830000|2020-11-27 11:50:30|17077.01|17077.01|17077.01|17077.01|17077.01|17077.01|17077.01|17077.01|0
1606477840000|2020-11-27 11:50:40|17077.42|17077.42|17079.34|17079.34|17079.34|17079.34|17076.26|17076.26|0
1606477850000|2020-11-27 11:50:50|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|0
1606477860000|2020-11-27 11:51:00|17081.76|17081.76|17081.76|17081.76|17081.76|17081.76|17081.76|17081.76|0
1606477870000|2020-11-27 11:51:10|17078.94|17078.94|17076.11|17076.11|17078.94|17078.94|17076.11|17076.11|0
1606477880000|2020-11-27 11:51:20|17074.95|17074.95|17073.43|17073.43|17074.95|17074.95|17073.43|17073.43|0
1606477890000|2020-11-27 11:51:30|17073.32|17073.32|17071.05|17071.05|17073.32|17073.32|17070.49|17070.49|0
1606477900000|2020-11-27 11:51:40|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|0
1606477910000|2020-11-27 11:51:50|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|0
1606477920000|2020-11-27 11:52:00|17069.26|17069.26|17067.2|17067.2|17069.26|17069.26|17067.2|17067.2|0
1606477930000|2020-11-27 11:52:10|17065.22|17065.22|17065.18|17065.18|17065.63|17065.63|17065.18|17065.18|0
1606477940000|2020-11-27 11:52:20|17064.47|17064.47|17064.47|17064.47|17064.47|17064.47|17064.47|17064.47|0
1606477960000|2020-11-27 11:52:40|17061.64|17061.64|17064.47|17064.47|17064.47|17064.47|17061.64|17061.64|0
1606477970000|2020-11-27 11:52:50|17067.29|17067.29|17070.12|17070.12|17070.12|17070.12|17067.29|17067.29|0
1606478040000|2020-11-27 11:54:00|17072.94|17072.94|17072.94|17072.94|17072.94|17072.94|17072.94|17072.94|0
1606478080000|2020-11-27 11:54:40|17073.2|17073.2|17072.16|17072.16|17073.2|17073.2|17072.16|17072.16|0
1606478090000|2020-11-27 11:54:50|17071.9|17071.9|17071.45|17071.45|17071.9|17071.9|17071.45|17071.45|0
1606478100000|2020-11-27 11:55:00|17074.27|17074.27|17074.27|17074.27|17074.27|17074.27|17074.27|17074.27|0
1606478110000|2020-11-27 11:55:10|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|0
1606478120000|2020-11-27 11:55:20|17072.16|17072.16|17075.46|17075.46|17075.46|17075.46|17072.16|17072.16|0
1606478130000|2020-11-27 11:55:30|17075.98|17075.98|17073.16|17073.16|17075.98|17075.98|17073.16|17073.16|0
1606478140000|2020-11-27 11:55:40|17070.34|17070.34|17070.34|17070.34|17070.34|17070.34|17070.34|17070.34|0
1606478200000|2020-11-27 11:56:40|17070.19|17070.19|17068.93|17068.93|17070.19|17070.19|17068.93|17068.93|0
1606478230000|2020-11-27 11:57:10|17071.75|17071.75|17078.23|17078.23|17078.23|17078.23|17071.75|17071.75|0
1606478290000|2020-11-27 11:58:10|17079.45|17079.45|17079.45|17079.45|17079.45|17079.45|17079.45|17079.45|0
1606478310000|2020-11-27 11:58:30|17078.64|17078.64|17078.64|17078.64|17078.64|17078.64|17078.64|17078.64|0
1606478360000|2020-11-27 11:59:20|17077.73|17077.73|17076.95|17076.95|17077.73|17077.73|17076.95|17076.95|0
1606478370000|2020-11-27 11:59:30|17077.35|17077.35|17077.35|17077.35|17077.35|17077.35|17077.35|17077.35|0
1606478380000|2020-11-27 11:59:40|17078.08|17078.08|17078.34|17078.34|17079.25|17079.25|17078.08|17078.08|0
1606478390000|2020-11-27 11:59:50|17078.6|17078.6|17078.6|17078.6|17078.6|17078.6|17078.6|17078.6|0
1606478400000|2020-11-27 12:00:00|17078.11|17078.11|17079.01|17079.01|17079.01|17079.01|17078.11|17078.11|0
1606478430000|2020-11-27 12:00:30|17078.75|17078.75|17075.93|17075.93|17078.75|17078.75|17075.93|17075.93|0
1606478440000|2020-11-27 12:00:40|17076.33|17076.33|17076.33|17076.33|17076.33|17076.33|17076.33|17076.33|0
1606478480000|2020-11-27 12:01:20|17073.51|17073.51|17073.51|17073.51|17073.51|17073.51|17073.51|17073.51|0
1606478490000|2020-11-27 12:01:30|17073.05|17073.05|17073.05|17073.05|17073.05|17073.05|17073.05|17073.05|0
1606478500000|2020-11-27 12:01:40|17073.3|17073.3|17070.48|17070.48|17073.3|17073.3|17070.48|17070.48|0
1606478520000|2020-11-27 12:02:00|17070.71|17070.71|17074.8|17074.8|17074.8|17074.8|17070.71|17070.71|0
1606478530000|2020-11-27 12:02:10|17073.94|17073.94|17071.38|17071.38|17074.2|17074.2|17070.97|17070.97|0
1606478540000|2020-11-27 12:02:20|17068.55|17068.55|17068.55|17068.55|17068.55|17068.55|17068.55|17068.55|0
1606478560000|2020-11-27 12:02:40|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|0
1606478570000|2020-11-27 12:02:50|17071.71|17071.71|17071.99|17071.99|17071.99|17071.99|17071.71|17071.71|0
1606478630000|2020-11-27 12:03:50|17066.34|17066.34|17066.34|17066.34|17066.34|17066.34|17066.34|17066.34|0
1606478640000|2020-11-27 12:04:00|17065.78|17065.78|17062.96|17062.96|17065.78|17065.78|17062.96|17062.96|0
1606478660000|2020-11-27 12:04:20|17060.13|17060.13|17060.13|17060.13|17060.13|17060.13|17060.13|17060.13|0
1606478670000|2020-11-27 12:04:30|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|0
1606478690000|2020-11-27 12:04:50|17057.05|17057.05|17057.29|17057.29|17057.29|17057.29|17057.05|17057.05|0
1606478700000|2020-11-27 12:05:00|17057.56|17057.56|17057.56|17057.56|17057.56|17057.56|17057.56|17057.56|0
1606478710000|2020-11-27 12:05:10|17058.91|17058.91|17059.17|17059.17|17059.17|17059.17|17058.91|17058.91|0
1606478720000|2020-11-27 12:05:20|17059.66|17059.66|17058.54|17058.54|17059.66|17059.66|17058.3|17058.3|0
1606478730000|2020-11-27 12:05:30|17055.72|17055.72|17056.27|17056.27|17056.27|17056.27|17055.72|17055.72|0
1606478740000|2020-11-27 12:05:40|17056.98|17056.98|17056.98|17056.98|17056.98|17056.98|17056.98|17056.98|0
1606478750000|2020-11-27 12:05:50|17057.69|17057.69|17057.69|17057.69|17057.69|17057.69|17057.69|17057.69|0
1606478760000|2020-11-27 12:06:00|17058.22|17058.22|17058.48|17058.48|17058.48|17058.48|17058.22|17058.22|0
1606478770000|2020-11-27 12:06:10|17061.3|17061.3|17061.3|17061.3|17061.3|17061.3|17061.3|17061.3|0
1606478790000|2020-11-27 12:06:30|17061.55|17061.55|17070.02|17070.02|17070.02|17070.02|17061.55|17061.55|0
1606478800000|2020-11-27 12:06:40|17075.67|17075.67|17079.92|17079.92|17079.92|17079.92|17075.67|17075.67|0
1606478810000|2020-11-27 12:06:50|17080.2|17080.2|17080.2|17080.2|17080.2|17080.2|17080.2|17080.2|0
1606478820000|2020-11-27 12:07:00|17080.64|17080.64|17080.64|17080.64|17080.64|17080.64|17080.64|17080.64|0
1606478830000|2020-11-27 12:07:10|17079.93|17079.93|17077.1|17077.1|17079.93|17079.93|17077.1|17077.1|0
1606478840000|2020-11-27 12:07:20|17076.86|17076.86|17075.45|17075.45|17076.86|17076.86|17074.03|17074.03|0
1606478850000|2020-11-27 12:07:30|17076.16|17076.16|17077.13|17077.13|17077.13|17077.13|17076.16|17076.16|0
1606478880000|2020-11-27 12:08:00|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|0
1606478890000|2020-11-27 12:08:10|17077.13|17077.13|17079.82|17079.82|17079.82|17079.82|17077|17077|0
1606478910000|2020-11-27 12:08:30|17079.57|17079.57|17079.57|17079.57|17079.57|17079.57|17079.32|17079.32|0
1606478920000|2020-11-27 12:08:40|17079.31|17079.31|17076.49|17076.49|17079.31|17079.31|17076.49|17076.49|0
1606478940000|2020-11-27 12:09:00|17070.84|17070.84|17069.58|17069.58|17070.84|17070.84|17069.58|17069.58|0
1606478970000|2020-11-27 12:09:30|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|17067.2|17067.2|0
1606478990000|2020-11-27 12:09:50|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|0
1606479040000|2020-11-27 12:10:40|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|0
1606479080000|2020-11-27 12:11:20|17069.58|17069.58|17069.3|17069.3|17070.29|17070.29|17069.3|17069.3|0
1606479100000|2020-11-27 12:11:40|17069.55|17069.55|17069.55|17069.55|17069.55|17069.55|17069.55|17069.55|0
1606479110000|2020-11-27 12:11:50|17069.79|17069.79|17069.79|17069.79|17069.79|17069.79|17069.79|17069.79|0
1606479180000|2020-11-27 12:13:00|17070.12|17070.12|17070.37|17070.37|17070.62|17070.62|17070.12|17070.12|0
1606479190000|2020-11-27 12:13:10|17069.85|17069.85|17071.11|17071.11|17071.11|17071.11|17069.85|17069.85|0
1606479200000|2020-11-27 12:13:20|17070.71|17070.71|17071.11|17071.11|17071.11|17071.11|17070.71|17070.71|0
1606479210000|2020-11-27 12:13:30|17070.71|17070.71|17070.71|17070.71|17070.71|17070.71|17070.71|17070.71|0
1606479220000|2020-11-27 12:13:40|17070.3|17070.3|17067.43|17067.43|17070.3|17070.3|17067.43|17067.43|0
1606479230000|2020-11-27 12:13:50|17066.97|17066.97|17063.81|17063.81|17066.97|17066.97|17063.81|17063.81|0
1606479240000|2020-11-27 12:14:00|17063.7|17063.7|17063.7|17063.7|17063.7|17063.7|17063.7|17063.7|0
1606479250000|2020-11-27 12:14:10|17063.46|17063.46|17063.21|17063.21|17063.46|17063.46|17063.21|17063.21|0
1606479260000|2020-11-27 12:14:20|17063.49|17063.49|17066.03|17066.03|17066.03|17066.03|17063.21|17063.21|0
1606479270000|2020-11-27 12:14:30|17065.52|17065.52|17065.52|17065.52|17065.52|17065.52|17065.52|17065.52|0
1606479290000|2020-11-27 12:14:50|17065.78|17065.78|17065.78|17065.78|17065.78|17065.78|17065.78|17065.78|0
1606479300000|2020-11-27 12:15:00|17066.04|17066.04|17066.04|17066.04|17066.04|17066.04|17066.04|17066.04|0
1606479310000|2020-11-27 12:15:10|17060.39|17060.39|17060.14|17060.14|17060.64|17060.64|17060.14|17060.14|0
1606479320000|2020-11-27 12:15:20|17059.74|17059.74|17057.29|17057.29|17059.74|17059.74|17057.29|17057.29|0
1606479330000|2020-11-27 12:15:30|17054.46|17054.46|17054.46|17054.46|17054.46|17054.46|17054.46|17054.46|0
1606479370000|2020-11-27 12:16:10|17054.87|17054.87|17060.5|17060.5|17060.5|17060.5|17054.16|17054.16|0
1606479380000|2020-11-27 12:16:20|17059.79|17059.79|17060.5|17060.5|17060.5|17060.5|17059.08|17059.08|0
1606479390000|2020-11-27 12:16:30|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|0
1606479400000|2020-11-27 12:16:40|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|0
1606479430000|2020-11-27 12:17:10|17063.96|17063.96|17063.56|17063.56|17063.96|17063.96|17063.56|17063.56|0
1606479440000|2020-11-27 12:17:20|17063.89|17063.89|17063.87|17063.87|17063.89|17063.89|17063.43|17063.43|0
1606479450000|2020-11-27 12:17:30|17064.38|17064.38|17064.38|17064.38|17064.38|17064.38|17064.38|17064.38|0
1606479460000|2020-11-27 12:17:40|17065.09|17065.09|17065.09|17065.09|17065.09|17065.09|17065.09|17065.09|0
1606479470000|2020-11-27 12:17:50|17065.5|17065.5|17066.09|17066.09|17066.09|17066.09|17065.5|17065.5|0
1606479500000|2020-11-27 12:18:20|17063.26|17063.26|17063.26|17063.26|17063.26|17063.26|17063.26|17063.26|0
1606479520000|2020-11-27 12:18:40|17063.73|17063.73|17063.73|17063.73|17063.73|17063.73|17063.73|17063.73|0
1606479550000|2020-11-27 12:19:10|17064.63|17064.63|17068.47|17068.47|17068.47|17068.47|17064.63|17064.63|0
1606479560000|2020-11-27 12:19:20|17068.07|17068.07|17067.66|17067.66|17068.07|17068.07|17067.66|17067.66|0
1606479570000|2020-11-27 12:19:30|17067.43|17067.43|17067.43|17067.43|17067.43|17067.43|17067.43|17067.43|0
1606479580000|2020-11-27 12:19:40|17064.61|17064.61|17064.61|17064.61|17064.61|17064.61|17064.61|17064.61|0
1606479600000|2020-11-27 12:20:00|17067.2|17067.2|17070.2|17070.2|17070.2|17070.2|17067.2|17067.2|0
1606479610000|2020-11-27 12:20:10|17070.6|17070.6|17073.09|17073.09|17073.09|17073.09|17070.6|17070.6|0
1606479620000|2020-11-27 12:20:20|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|0
1606479650000|2020-11-27 12:20:50|17070.51|17070.51|17070.51|17070.51|17070.51|17070.51|17070.51|17070.51|0
1606479660000|2020-11-27 12:21:00|17070.96|17070.96|17068.14|17068.14|17070.96|17070.96|17068.14|17068.14|0
1606479680000|2020-11-27 12:21:20|17067.43|17067.43|17067.17|17067.17|17067.88|17067.88|17067.17|17067.17|0
1606479690000|2020-11-27 12:21:30|17068.59|17068.59|17068.59|17068.59|17068.59|17068.59|17068.59|17068.59|0
1606479710000|2020-11-27 12:21:50|17065.77|17065.77|17065.77|17065.77|17065.77|17065.77|17065.77|17065.77|0
1606479740000|2020-11-27 12:22:20|17066.22|17066.22|17066.22|17066.22|17066.22|17066.22|17066.22|17066.22|0
1606479750000|2020-11-27 12:22:30|17063.39|17063.39|17062.68|17062.68|17063.39|17063.39|17062.68|17062.68|0
1606479760000|2020-11-27 12:22:40|17062.44|17062.44|17062.44|17062.44|17062.44|17062.44|17062.44|17062.44|0
1606479770000|2020-11-27 12:22:50|17061.03|17061.03|17060.62|17060.62|17061.03|17061.03|17060.62|17060.62|0
1606479780000|2020-11-27 12:23:00|17058.49|17058.49|17058.49|17058.49|17058.49|17058.49|17058.49|17058.49|0
1606479790000|2020-11-27 12:23:10|17059.2|17059.2|17058.49|17058.49|17059.2|17059.2|17058.49|17058.49|0
1606479800000|2020-11-27 12:23:20|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|0
1606479810000|2020-11-27 12:23:30|17056.38|17056.38|17056.38|17056.38|17059.2|17059.2|17056.38|17056.38|0
1606479820000|2020-11-27 12:23:40|17056.64|17056.64|17059.16|17059.16|17059.16|17059.16|17056.64|17056.64|0
1606479830000|2020-11-27 12:23:50|17059.57|17059.57|17060.78|17060.78|17060.78|17060.78|17059.57|17059.57|0
1606479840000|2020-11-27 12:24:00|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|0
1606479890000|2020-11-27 12:24:50|17058.74|17058.74|17058.02|17058.02|17058.74|17058.74|17058.02|17058.02|0
1606479910000|2020-11-27 12:25:10|17058.74|17058.74|17058.74|17058.74|17058.74|17058.74|17058.74|17058.74|0
1606479950000|2020-11-27 12:25:50|17058.99|17058.99|17060.03|17060.03|17060.03|17060.03|17058.99|17058.99|0
1606479960000|2020-11-27 12:26:00|17062.85|17062.85|17062.85|17062.85|17062.85|17062.85|17062.85|17062.85|0
1606479970000|2020-11-27 12:26:10|17068.5|17068.5|17068.5|17068.5|17068.5|17068.5|17068.5|17068.5|0
1606479990000|2020-11-27 12:26:30|17069.41|17069.41|17069.86|17069.86|17070.57|17070.57|17069.41|17069.41|0
1606480000000|2020-11-27 12:26:40|17070.32|17070.32|17070.04|17070.04|17070.32|17070.32|17070.04|17070.04|0
1606480070000|2020-11-27 12:27:50|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|0
1606480080000|2020-11-27 12:28:00|17066.81|17066.81|17075.28|17075.28|17075.28|17075.28|17066.81|17066.81|0
1606480120000|2020-11-27 12:28:40|17075.03|17075.03|17075.03|17075.03|17075.03|17075.03|17075.03|17075.03|0
1606480130000|2020-11-27 12:28:50|17074.63|17074.63|17074.63|17074.63|17074.63|17074.63|17074.63|17074.63|0
1606480150000|2020-11-27 12:29:10|17071.8|17071.8|17071.8|17071.8|17071.8|17071.8|17071.8|17071.8|0
1606480170000|2020-11-27 12:29:30|17066.15|17066.15|17066.15|17066.15|17066.15|17066.15|17066.15|17066.15|0
1606480180000|2020-11-27 12:29:40|17065.63|17065.63|17062.8|17062.8|17065.63|17065.63|17062.8|17062.8|0
1606480190000|2020-11-27 12:29:50|17059.98|17059.98|17059.98|17059.98|17059.98|17059.98|17059.98|17059.98|0
1606480210000|2020-11-27 12:30:10|17057.15|17057.15|17057.15|17057.15|17057.15|17057.15|17057.15|17057.15|0
1606480230000|2020-11-27 12:30:30|17056.25|17056.25|17056.39|17056.39|17056.96|17056.96|17056.25|17056.25|0
1606480240000|2020-11-27 12:30:40|17055.48|17055.48|17055.48|17055.48|17055.48|17055.48|17055.48|17055.48|0
1606480250000|2020-11-27 12:30:50|17055.08|17055.08|17055.08|17055.08|17055.08|17055.08|17055.08|17055.08|0
1606480260000|2020-11-27 12:31:00|17054.82|17054.82|17051.99|17051.99|17054.82|17054.82|17051.99|17051.99|0
1606480270000|2020-11-27 12:31:10|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|0
1606480300000|2020-11-27 12:31:40|17051.3|17051.3|17051.3|17051.3|17051.3|17051.3|17051.3|17051.3|0
1606480310000|2020-11-27 12:31:50|17054.12|17054.12|17052.66|17052.66|17055.48|17055.48|17052.66|17052.66|0
1606480340000|2020-11-27 12:32:20|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|0
1606480360000|2020-11-27 12:32:40|17049.6|17049.6|17048.92|17048.92|17049.6|17049.6|17048.59|17048.59|0
1606480420000|2020-11-27 12:33:40|17048.66|17048.66|17048.38|17048.38|17048.66|17048.66|17048.38|17048.38|0
1606480430000|2020-11-27 12:33:50|17051.2|17051.2|17047.47|17047.47|17051.2|17051.2|17047.47|17047.47|0
1606480440000|2020-11-27 12:34:00|17053.12|17053.12|17054.9|17054.9|17055.15|17055.15|17053.12|17053.12|0
1606480460000|2020-11-27 12:34:20|17054.5|17054.5|17054.5|17054.5|17054.5|17054.5|17054.5|17054.5|0
1606480470000|2020-11-27 12:34:30|17054.09|17054.09|17054.09|17054.09|17054.09|17054.09|17054.09|17054.09|0
1606480480000|2020-11-27 12:34:40|17052.67|17052.67|17051.96|17051.96|17052.67|17052.67|17051.96|17051.96|0
1606480490000|2020-11-27 12:34:50|17052.77|17052.77|17052.77|17052.77|17052.77|17052.77|17052.77|17052.77|0
1606480500000|2020-11-27 12:35:00|17053.05|17053.05|17052.79|17052.79|17053.5|17053.5|17052.79|17052.79|0
1606480510000|2020-11-27 12:35:10|17052.27|17052.27|17053.08|17053.08|17053.08|17053.08|17052.27|17052.27|0
1606480520000|2020-11-27 12:35:20|17052.22|17052.22|17051.81|17051.81|17052.22|17052.22|17051.81|17051.81|0
1606480530000|2020-11-27 12:35:30|17051.58|17051.58|17051.58|17051.58|17051.58|17051.58|17048.76|17048.76|0
1606480540000|2020-11-27 12:35:40|17048.76|17048.76|17048.76|17048.76|17048.76|17048.76|17048.76|17048.76|0
1606480560000|2020-11-27 12:36:00|17045.93|17045.93|17052.69|17052.69|17052.8|17052.8|17045.93|17045.93|0
1606480580000|2020-11-27 12:36:20|17052.28|17052.28|17052.28|17052.28|17052.28|17052.28|17052.28|17052.28|0
1606480590000|2020-11-27 12:36:30|17052.73|17052.73|17052.73|17052.73|17052.73|17052.73|17052.73|17052.73|0
1606480600000|2020-11-27 12:36:40|17051.76|17051.76|17051.5|17051.5|17052.02|17052.02|17051.5|17051.5|0
1606480610000|2020-11-27 12:36:50|17051.22|17051.22|17051.22|17051.22|17051.22|17051.22|17051.22|17051.22|0
1606480620000|2020-11-27 12:37:00|17050.77|17050.77|17050.12|17050.12|17051.03|17051.03|17050.12|17050.12|0
1606480630000|2020-11-27 12:37:10|17048.7|17048.7|17047.66|17047.66|17048.7|17048.7|17047.66|17047.66|0
1606480640000|2020-11-27 12:37:20|17047.38|17047.38|17047.38|17047.38|17047.38|17047.38|17047.38|17047.38|0
1606480650000|2020-11-27 12:37:30|17047.64|17047.64|17046.93|17046.93|17047.64|17047.64|17046.93|17046.93|0
1606480670000|2020-11-27 12:37:50|17046.22|17046.22|17046.68|17046.68|17046.93|17046.93|17046.22|17046.22|0
1606480680000|2020-11-27 12:38:00|17047.39|17047.39|17047.39|17047.39|17047.39|17047.39|17047.39|17047.39|0
1606480730000|2020-11-27 12:38:50|17047.65|17047.65|17047.65|17047.65|17047.65|17047.65|17047.65|17047.65|0
1606480750000|2020-11-27 12:39:10|17048.46|17048.46|17048.87|17048.87|17048.87|17048.87|17048.46|17048.46|0
1606480760000|2020-11-27 12:39:20|17048.46|17048.46|17045.64|17045.64|17048.46|17048.46|17045.64|17045.64|0
1606480770000|2020-11-27 12:39:30|17046.1|17046.1|17046.04|17046.04|17046.1|17046.1|17046.04|17046.04|0
1606480780000|2020-11-27 12:39:40|17045.79|17045.79|17045.79|17045.79|17045.79|17045.79|17045.79|17045.79|0
1606480790000|2020-11-27 12:39:50|17046.6|17046.6|17047|17047|17047.25|17047.25|17046.6|17046.6|0
1606480810000|2020-11-27 12:40:10|17049.83|17049.83|17050.23|17050.23|17050.23|17050.23|17049.83|17049.83|0
1606480820000|2020-11-27 12:40:20|17052.06|17052.06|17052.46|17052.46|17052.46|17052.46|17052.06|17052.06|0
1606480830000|2020-11-27 12:40:30|17052.06|17052.06|17050.79|17050.79|17052.06|17052.06|17050.79|17050.79|0
1606480850000|2020-11-27 12:40:50|17051.5|17051.5|17050.79|17050.79|17051.5|17051.5|17050.79|17050.79|0
1606480870000|2020-11-27 12:41:10|17051.2|17051.2|17051.2|17051.2|17051.2|17051.2|17051.2|17051.2|0
1606480880000|2020-11-27 12:41:20|17051.6|17051.6|17051.6|17051.6|17051.6|17051.6|17051.6|17051.6|0
1606480890000|2020-11-27 12:41:30|17054.43|17054.43|17054.43|17054.43|17054.43|17054.43|17054.43|17054.43|0
1606480900000|2020-11-27 12:41:40|17054.2|17054.2|17054.2|17054.2|17054.2|17054.2|17054.2|17054.2|0
1606480920000|2020-11-27 12:42:00|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|0
1606480940000|2020-11-27 12:42:20|17054.08|17054.08|17056.9|17056.9|17056.9|17056.9|17054.08|17054.08|0
1606480980000|2020-11-27 12:43:00|17056.5|17056.5|17056.5|17056.5|17056.5|17056.5|17056.5|17056.5|0
1606480990000|2020-11-27 12:43:10|17057.71|17057.71|17057.71|17057.71|17057.71|17057.71|17057.71|17057.71|0
1606481000000|2020-11-27 12:43:20|17054.89|17054.89|17052.06|17052.06|17054.89|17054.89|17052.06|17052.06|0
1606481010000|2020-11-27 12:43:30|17049.24|17049.24|17046.39|17046.39|17049.24|17049.24|17046.39|17046.39|0
1606481020000|2020-11-27 12:43:40|17045.58|17045.58|17045.18|17045.18|17045.58|17045.58|17045.18|17045.18|0
1606481030000|2020-11-27 12:43:50|17039.53|17039.53|17039.27|17039.27|17039.53|17039.53|17039.27|17039.27|0
1606481050000|2020-11-27 12:44:10|17038.99|17038.99|17035.43|17035.43|17038.99|17038.99|17035.43|17035.43|0
1606481070000|2020-11-27 12:44:30|17035.16|17035.16|17035.16|17035.16|17035.16|17035.16|17035.16|17035.16|0
1606481090000|2020-11-27 12:44:50|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|0
1606481100000|2020-11-27 12:45:00|17041.36|17041.36|17041.36|17041.36|17041.36|17041.36|17041.36|17041.36|0
1606481110000|2020-11-27 12:45:10|17044.19|17044.19|17047.01|17047.01|17047.01|17047.01|17044.19|17044.19|0
1606481120000|2020-11-27 12:45:20|17046.49|17046.49|17046.72|17046.72|17046.72|17046.72|17046.49|17046.49|0
1606481150000|2020-11-27 12:45:50|17043.89|17043.89|17044.42|17044.42|17044.42|17044.42|17043.89|17043.89|0
1606481160000|2020-11-27 12:46:00|17044.97|17044.97|17042.86|17042.86|17045.68|17045.68|17042.86|17042.86|0
1606481190000|2020-11-27 12:46:30|17043.31|17043.31|17044.28|17044.28|17044.28|17044.28|17043.31|17043.31|0
1606481230000|2020-11-27 12:47:10|17044.02|17044.02|17044.02|17044.02|17044.02|17044.02|17044.02|17044.02|0
1606481240000|2020-11-27 12:47:20|17046.84|17046.84|17050.38|17050.38|17050.38|17050.38|17046.84|17046.84|0
1606481250000|2020-11-27 12:47:30|17051.8|17051.8|17053.05|17053.05|17053.05|17053.05|17051.31|17051.31|0
1606481270000|2020-11-27 12:47:50|17052.77|17052.77|17049.95|17049.95|17052.77|17052.77|17049.95|17049.95|0
1606481280000|2020-11-27 12:48:00|17049.49|17049.49|17051.19|17051.19|17051.19|17051.19|17049.49|17049.49|0
1606481300000|2020-11-27 12:48:20|17050.96|17050.96|17050.96|17050.96|17050.96|17050.96|17048.13|17048.13|0
1606481310000|2020-11-27 12:48:30|17051.21|17051.21|17051.47|17051.47|17051.47|17051.47|17051.21|17051.21|0
1606481320000|2020-11-27 12:48:40|17051.71|17051.71|17051.71|17051.71|17051.71|17051.71|17051.71|17051.71|0
1606481330000|2020-11-27 12:48:50|17053.14|17053.14|17051.27|17051.27|17054.1|17054.1|17051.27|17051.27|0
1606481340000|2020-11-27 12:49:00|17052.08|17052.08|17052.08|17052.08|17052.08|17052.08|17052.08|17052.08|0
1606481360000|2020-11-27 12:49:20|17054.91|17054.91|17054.91|17054.91|17054.91|17054.91|17054.91|17054.91|0
1606481370000|2020-11-27 12:49:30|17055.36|17055.36|17057.05|17057.05|17057.05|17057.05|17055.36|17055.36|0
1606481380000|2020-11-27 12:49:40|17057.3|17057.3|17057.3|17057.3|17057.3|17057.3|17057.3|17057.3|0
1606481400000|2020-11-27 12:50:00|17058.01|17058.01|17058.01|17058.01|17058.01|17058.01|17058.01|17058.01|0
1606481410000|2020-11-27 12:50:10|17058.91|17058.91|17058.91|17058.91|17058.91|17058.91|17058.91|17058.91|0
1606481420000|2020-11-27 12:50:20|17061.74|17061.74|17064.56|17064.56|17064.56|17064.56|17061.74|17061.74|0
1606481430000|2020-11-27 12:50:30|17063.75|17063.75|17063.23|17063.23|17063.75|17063.75|17063.23|17063.23|0
1606481440000|2020-11-27 12:50:40|17060.41|17060.41|17057.58|17057.58|17060.41|17060.41|17057.58|17057.58|0
1606481480000|2020-11-27 12:51:20|17057.84|17057.84|17060.85|17060.85|17060.85|17060.85|17057.84|17057.84|0
1606481490000|2020-11-27 12:51:30|17061.32|17061.32|17061.32|17061.32|17061.32|17061.32|17061.32|17061.32|0
1606481500000|2020-11-27 12:51:40|17061.87|17061.87|17062.58|17062.58|17062.58|17062.58|17061.87|17061.87|0
1606481510000|2020-11-27 12:51:50|17059.76|17059.76|17059.76|17059.76|17059.76|17059.76|17059.76|17059.76|0
1606481520000|2020-11-27 12:52:00|17060|17060|17060|17060|17060|17060|17060|17060|0
1606481530000|2020-11-27 12:52:10|17061.42|17061.42|17061.65|17061.65|17061.65|17061.65|17061.42|17061.42|0
1606481540000|2020-11-27 12:52:20|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|0
1606481560000|2020-11-27 12:52:40|17063.27|17063.27|17067.18|17067.18|17067.18|17067.18|17063.27|17063.27|0
1606481570000|2020-11-27 12:52:50|17067.42|17067.42|17068.22|17068.22|17068.22|17068.22|17067.42|17067.42|0
1606481590000|2020-11-27 12:53:10|17068.75|17068.75|17070.17|17070.17|17070.17|17070.17|17068.75|17068.75|0
1606481600000|2020-11-27 12:53:20|17070.86|17070.86|17071.79|17071.79|17071.79|17071.79|17070.86|17070.86|0
1606481610000|2020-11-27 12:53:30|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|0
1606481620000|2020-11-27 12:53:40|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|0
1606481630000|2020-11-27 12:53:50|17071.57|17071.57|17075.66|17075.66|17075.66|17075.66|17071.57|17071.57|0
1606481640000|2020-11-27 12:54:00|17076.37|17076.37|17077.14|17077.14|17077.14|17077.14|17076.37|17076.37|0
1606481650000|2020-11-27 12:54:10|17076.43|17076.43|17076.43|17076.43|17076.43|17076.43|17076.43|17076.43|0
1606481670000|2020-11-27 12:54:30|17077.14|17077.14|17077.14|17077.14|17077.14|17077.14|17077.14|17077.14|0
1606481680000|2020-11-27 12:54:40|17078.04|17078.04|17078.04|17078.04|17078.04|17078.04|17078.04|17078.04|0
1606481690000|2020-11-27 12:54:50|17078.32|17078.32|17078.32|17078.32|17078.32|17078.32|17078.32|17078.32|0
1606481700000|2020-11-27 12:55:00|17078.6|17078.6|17080.87|17080.87|17080.87|17080.87|17078.6|17078.6|0
1606481710000|2020-11-27 12:55:10|17080.06|17080.06|17080.52|17080.52|17080.52|17080.52|17080.06|17080.06|0
1606481720000|2020-11-27 12:55:20|17086.16|17086.16|17086.16|17086.16|17086.16|17086.16|17086.16|17086.16|0
1606481730000|2020-11-27 12:55:30|17085.71|17085.71|17085.71|17085.71|17085.71|17085.71|17085.71|17085.71|0
1606481740000|2020-11-27 12:55:40|17085.26|17085.26|17083.84|17083.84|17085.26|17085.26|17083.84|17083.84|0
1606481750000|2020-11-27 12:55:50|17085|17085|17085.41|17085.41|17085.41|17085.41|17085|17085|0
1606481770000|2020-11-27 12:56:10|17083.93|17083.93|17084.33|17084.33|17084.33|17084.33|17083.93|17083.93|0
1606481780000|2020-11-27 12:56:20|17085.04|17085.04|17083.55|17083.55|17085.04|17085.04|17082.22|17082.22|0
1606481800000|2020-11-27 12:56:40|17080.73|17080.73|17080.73|17080.73|17080.73|17080.73|17080.73|17080.73|0
1606481840000|2020-11-27 12:57:20|17077.9|17077.9|17075.21|17075.21|17077.9|17077.9|17075.21|17075.21|0
1606481860000|2020-11-27 12:57:40|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|0
1606481870000|2020-11-27 12:57:50|17074.57|17074.57|17074.57|17074.57|17074.57|17074.57|17074.57|17074.57|0
1606481900000|2020-11-27 12:58:20|17074.16|17074.16|17073.86|17073.86|17074.57|17074.57|17073.86|17073.86|0
1606481930000|2020-11-27 12:58:50|17073.58|17073.58|17073.58|17073.58|17073.58|17073.58|17073.58|17073.58|0
1606481940000|2020-11-27 12:59:00|17072.87|17072.87|17074.29|17074.29|17074.29|17074.29|17072.87|17072.87|0
1606481950000|2020-11-27 12:59:10|17077.12|17077.12|17077.12|17077.12|17077.12|17077.12|17077.12|17077.12|0
1606481960000|2020-11-27 12:59:20|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|0
1606481980000|2020-11-27 12:59:40|17078.13|17078.13|17078.54|17078.54|17078.54|17078.54|17078.13|17078.13|0
1606481990000|2020-11-27 12:59:50|17078.28|17078.28|17078.01|17078.01|17078.28|17078.28|17078.01|17078.01|0
1606482050000|2020-11-27 13:00:50|17078.35|17078.35|17078.97|17078.97|17078.97|17078.97|17078.35|17078.35|0
1606482060000|2020-11-27 13:01:00|17078.71|17078.71|17078.71|17078.71|17078.71|17078.71|17078.71|17078.71|0
1606482070000|2020-11-27 13:01:10|17078.46|17078.46|17078.46|17078.46|17078.46|17078.46|17078.46|17078.46|0
1606482080000|2020-11-27 13:01:20|17078.2|17078.2|17078.2|17078.2|17078.2|17078.2|17078.2|17078.2|0
1606482090000|2020-11-27 13:01:30|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|0
1606482100000|2020-11-27 13:01:40|17078.41|17078.41|17078.41|17078.41|17078.41|17078.41|17078.41|17078.41|0
1606482110000|2020-11-27 13:01:50|17078.82|17078.82|17076.76|17076.76|17079.59|17079.59|17076.76|17076.76|0
1606482140000|2020-11-27 13:02:20|17077.59|17077.59|17078.5|17078.5|17078.5|17078.5|17077.59|17077.59|0
1606482150000|2020-11-27 13:02:30|17080.63|17080.63|17081.34|17081.34|17081.34|17081.34|17080.63|17080.63|0
1606482160000|2020-11-27 13:02:40|17081.59|17081.59|17082.11|17082.11|17082.11|17082.11|17081.59|17081.59|0
1606482170000|2020-11-27 13:02:50|17082.37|17082.37|17082.37|17082.37|17082.37|17082.37|17082.37|17082.37|0
1606482180000|2020-11-27 13:03:00|17082.11|17082.11|17078.88|17078.88|17082.11|17082.11|17078.88|17078.88|0
1606482200000|2020-11-27 13:03:20|17079.43|17079.43|17079.43|17079.43|17079.43|17079.43|17079.43|17079.43|0
1606482240000|2020-11-27 13:04:00|17078.91|17078.91|17076.08|17076.08|17078.91|17078.91|17076.08|17076.08|0
1606482250000|2020-11-27 13:04:10|17075.37|17075.37|17075.37|17075.37|17075.37|17075.37|17075.37|17075.37|0
1606482270000|2020-11-27 13:04:30|17077.2|17077.2|17077.46|17077.46|17077.46|17077.46|17077.2|17077.2|0
1606482300000|2020-11-27 13:05:00|17074.64|17074.64|17079.1|17079.1|17079.1|17079.1|17074.64|17074.64|0
1606482310000|2020-11-27 13:05:10|17079.55|17079.55|17080.41|17080.41|17080.66|17080.66|17079.55|17079.55|0
1606482320000|2020-11-27 13:05:20|17081.22|17081.22|17085.05|17085.05|17085.05|17085.05|17081.22|17081.22|0
1606482330000|2020-11-27 13:05:30|17086.09|17086.09|17086.37|17086.37|17086.37|17086.37|17086.09|17086.09|0
1606482340000|2020-11-27 13:05:40|17086.89|17086.89|17086.89|17086.89|17086.89|17086.89|17086.89|17086.89|0
1606482360000|2020-11-27 13:06:00|17087.17|17087.17|17089.11|17089.11|17089.11|17089.11|17087.17|17087.17|0
1606482370000|2020-11-27 13:06:10|17090.02|17090.02|17090.42|17090.42|17090.42|17090.42|17090.02|17090.02|0
1606482380000|2020-11-27 13:06:20|17090.16|17090.16|17090.16|17090.16|17090.16|17090.16|17090.16|17090.16|0
1606482390000|2020-11-27 13:06:30|17092.99|17092.99|17092.48|17092.48|17092.99|17092.99|17092.48|17092.48|0
1606482400000|2020-11-27 13:06:40|17091.31|17091.31|17090.6|17090.6|17091.31|17091.31|17090.6|17090.6|0
1606482410000|2020-11-27 13:06:50|17090.86|17090.86|17090.15|17090.15|17090.86|17090.86|17090.15|17090.15|0
1606482420000|2020-11-27 13:07:00|17089.75|17089.75|17089.75|17089.75|17089.75|17089.75|17089.75|17089.75|0
1606482430000|2020-11-27 13:07:10|17090.66|17090.66|17090.66|17090.66|17090.66|17090.66|17090.66|17090.66|0
1606482440000|2020-11-27 13:07:20|17087.83|17087.83|17087.83|17087.83|17087.83|17087.83|17087.83|17087.83|0
1606482470000|2020-11-27 13:07:50|17088.09|17088.09|17088.09|17088.09|17088.09|17088.09|17088.09|17088.09|0
1606482490000|2020-11-27 13:08:10|17085.26|17085.26|17086.17|17086.17|17086.17|17086.17|17085.26|17085.26|0
1606482500000|2020-11-27 13:08:20|17084.81|17084.81|17085.26|17085.26|17085.26|17085.26|17084.81|17084.81|0
1606482580000|2020-11-27 13:09:40|17082.44|17082.44|17080.49|17080.49|17082.44|17082.44|17080.49|17080.49|0
1606482590000|2020-11-27 13:09:50|17080.89|17080.89|17080.89|17080.89|17080.89|17080.89|17080.89|17080.89|0
1606482600000|2020-11-27 13:10:00|17081.6|17081.6|17087.47|17087.47|17087.47|17087.47|17081.6|17081.6|0
1606482610000|2020-11-27 13:10:10|17087.88|17087.88|17089.54|17089.54|17089.54|17089.54|17087.88|17087.88|0
1606482620000|2020-11-27 13:10:20|17090.1|17090.1|17090.1|17090.1|17090.1|17090.1|17090.1|17090.1|0
1606482640000|2020-11-27 13:10:40|17090.81|17090.81|17090.81|17090.81|17090.81|17090.81|17090.81|17090.81|0
1606482650000|2020-11-27 13:10:50|17091.07|17091.07|17091.07|17091.07|17091.07|17091.07|17091.07|17091.07|0
1606482660000|2020-11-27 13:11:00|17091.47|17091.47|17090.92|17090.92|17091.47|17091.47|17090.92|17090.92|0
1606482670000|2020-11-27 13:11:10|17090.52|17090.52|17090.52|17090.52|17090.52|17090.52|17090.52|17090.52|0
1606482700000|2020-11-27 13:11:40|17087.69|17087.69|17085.14|17085.14|17087.69|17087.69|17084.87|17084.87|0
1606482710000|2020-11-27 13:11:50|17085.42|17085.42|17087.28|17087.28|17087.28|17087.28|17085.42|17085.42|0
1606482730000|2020-11-27 13:12:10|17086.76|17086.76|17086.76|17086.76|17086.76|17086.76|17086.76|17086.76|0
1606482740000|2020-11-27 13:12:20|17087.47|17087.47|17087.47|17087.47|17087.47|17087.47|17087.47|17087.47|0
1606482750000|2020-11-27 13:12:30|17088.18|17088.18|17088.18|17088.18|17088.41|17088.41|17088.18|17088.18|0
1606482770000|2020-11-27 13:12:50|17087.47|17087.47|17086.02|17086.02|17087.47|17087.47|17086.02|17086.02|0
1606482780000|2020-11-27 13:13:00|17085.77|17085.77|17085.77|17085.77|17085.77|17085.77|17085.77|17085.77|0
1606482790000|2020-11-27 13:13:10|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|0
1606482800000|2020-11-27 13:13:20|17085.76|17085.76|17085.3|17085.3|17085.76|17085.76|17085.3|17085.3|0
1606482830000|2020-11-27 13:13:50|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|0
1606482840000|2020-11-27 13:14:00|17084.33|17084.33|17085.04|17085.04|17085.04|17085.04|17084.33|17084.33|0
1606482850000|2020-11-27 13:14:10|17082.22|17082.22|17081.81|17081.81|17082.22|17082.22|17081.81|17081.81|0
1606482870000|2020-11-27 13:14:30|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|0
1606482880000|2020-11-27 13:14:40|17081.04|17081.04|17081.04|17081.04|17081.04|17081.04|17081.04|17081.04|0
1606482890000|2020-11-27 13:14:50|17080.93|17080.93|17081.04|17081.04|17081.04|17081.04|17080.93|17080.93|0
1606482900000|2020-11-27 13:15:00|17080.59|17080.59|17080.14|17080.14|17080.59|17080.59|17080.14|17080.14|0
1606482910000|2020-11-27 13:15:10|17080.85|17080.85|17080.63|17080.63|17080.85|17080.85|17080.63|17080.63|0
1606482920000|2020-11-27 13:15:20|17080.52|17080.52|17083.46|17083.46|17083.46|17083.46|17080.4|17080.4|0
1606482930000|2020-11-27 13:15:30|17082.75|17082.75|17083.46|17083.46|17083.46|17083.46|17082.75|17082.75|0
1606483000000|2020-11-27 13:16:40|17084.24|17084.24|17084.44|17084.44|17084.44|17084.44|17084.24|17084.24|0
1606483030000|2020-11-27 13:17:10|17083.73|17083.73|17082.11|17082.11|17083.73|17083.73|17082.11|17082.11|0
1606483060000|2020-11-27 13:17:40|17079.29|17079.29|17079.29|17079.29|17079.29|17079.29|17079.29|17079.29|0
1606483070000|2020-11-27 13:17:50|17079.01|17079.01|17079.01|17079.01|17079.01|17079.01|17079.01|17079.01|0
1606483080000|2020-11-27 13:18:00|17079.47|17079.47|17079.47|17079.47|17079.47|17079.47|17079.47|17079.47|0
1606483090000|2020-11-27 13:18:10|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|0
1606483100000|2020-11-27 13:18:20|17078.39|17078.39|17077.3|17077.3|17078.39|17078.39|17077.3|17077.3|0
1606483110000|2020-11-27 13:18:30|17077.58|17077.58|17077.85|17077.85|17077.85|17077.85|17077.58|17077.58|0
1606483120000|2020-11-27 13:18:40|17077.33|17077.33|17077.33|17077.33|17077.33|17077.33|17077.33|17077.33|0
1606483130000|2020-11-27 13:18:50|17074.51|17074.51|17074.51|17074.51|17074.51|17074.51|17074.51|17074.51|0
1606483140000|2020-11-27 13:19:00|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|0
1606483160000|2020-11-27 13:19:20|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|17072.09|0
1606483180000|2020-11-27 13:19:40|17072.8|17072.8|17072.8|17072.8|17072.8|17072.8|17072.8|17072.8|0
1606483190000|2020-11-27 13:19:50|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|0
1606483200000|2020-11-27 13:20:00|17072.1|17072.1|17072.1|17072.1|17072.1|17072.1|17072.1|17072.1|0
1606483260000|2020-11-27 13:21:00|17071.27|17071.27|17070.79|17070.79|17071.27|17071.27|17070.52|17070.52|0
1606483270000|2020-11-27 13:21:10|17070.34|17070.34|17070.79|17070.79|17070.79|17070.79|17070.34|17070.34|0
1606483280000|2020-11-27 13:21:20|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|0
1606483290000|2020-11-27 13:21:30|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|0
1606483300000|2020-11-27 13:21:40|17069.89|17069.89|17069.64|17069.64|17069.89|17069.89|17069.64|17069.64|0
1606483320000|2020-11-27 13:22:00|17069.91|17069.91|17069.91|17069.91|17069.91|17069.91|17069.91|17069.91|0
1606483330000|2020-11-27 13:22:10|17072.74|17072.74|17071.77|17071.77|17072.74|17072.74|17071.77|17071.77|0
1606483340000|2020-11-27 13:22:20|17072.01|17072.01|17072.01|17072.01|17072.01|17072.01|17072.01|17072.01|0
1606483350000|2020-11-27 13:22:30|17071.56|17071.56|17071.56|17071.56|17071.56|17071.56|17071.56|17071.56|0
1606483360000|2020-11-27 13:22:40|17068.73|17068.73|17068.73|17068.73|17068.73|17068.73|17068.73|17068.73|0
1606483370000|2020-11-27 13:22:50|17069.19|17069.19|17068.48|17068.48|17069.64|17069.64|17068.22|17068.22|0
1606483380000|2020-11-27 13:23:00|17069.17|17069.17|17069.41|17069.41|17069.41|17069.41|17069.17|17069.17|0
1606483400000|2020-11-27 13:23:20|17070.83|17070.83|17071.54|17071.54|17071.54|17071.54|17070.83|17070.83|0
1606483420000|2020-11-27 13:23:40|17071.31|17071.31|17069.24|17069.24|17071.31|17071.31|17069.24|17069.24|0
1606483430000|2020-11-27 13:23:50|17069.95|17069.95|17069.95|17069.95|17069.95|17069.95|17069.95|17069.95|0
1606483440000|2020-11-27 13:24:00|17070.76|17070.76|17071.66|17071.66|17071.66|17071.66|17070.76|17070.76|0
1606483450000|2020-11-27 13:24:10|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|0
1606483460000|2020-11-27 13:24:20|17072.9|17072.9|17070.07|17070.07|17072.9|17072.9|17070.07|17070.07|0
1606483480000|2020-11-27 13:24:40|17070.78|17070.78|17070.72|17070.72|17071.23|17071.23|17070.52|17070.52|0
1606483490000|2020-11-27 13:24:50|17067.9|17067.9|17065.07|17065.07|17067.9|17067.9|17065.07|17065.07|0
1606483500000|2020-11-27 13:25:00|17062.25|17062.25|17062.25|17062.25|17062.25|17062.25|17062.25|17062.25|0
1606483510000|2020-11-27 13:25:10|17062.5|17062.5|17062.76|17062.76|17062.76|17062.76|17062.5|17062.5|0
1606483530000|2020-11-27 13:25:30|17064.18|17064.18|17064.18|17064.18|17064.18|17064.18|17064.18|17064.18|0
1606483550000|2020-11-27 13:25:50|17063.4|17063.4|17059.58|17059.58|17063.4|17063.4|17059.58|17059.58|0
1606483560000|2020-11-27 13:26:00|17060.29|17060.29|17060.29|17060.29|17060.29|17060.29|17060.29|17060.29|0
1606483590000|2020-11-27 13:26:30|17057.46|17057.46|17057.46|17057.46|17057.46|17057.46|17057.46|17057.46|0
1606483610000|2020-11-27 13:26:50|17056.66|17056.66|17056.66|17056.66|17056.66|17056.66|17056.66|17056.66|0
1606483620000|2020-11-27 13:27:00|17056.26|17056.26|17054.34|17054.34|17056.26|17056.26|17054.08|17054.08|0
1606483630000|2020-11-27 13:27:10|17053.94|17053.94|17054.2|17054.2|17054.2|17054.2|17053.94|17053.94|0
1606483640000|2020-11-27 13:27:20|17051.37|17051.37|17051.13|17051.13|17051.37|17051.37|17051.13|17051.13|0
1606483670000|2020-11-27 13:27:50|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|0
1606483680000|2020-11-27 13:28:00|17054.36|17054.36|17054.36|17054.36|17054.36|17054.36|17054.36|17054.36|0
1606483690000|2020-11-27 13:28:10|17057.18|17057.18|17057.18|17057.18|17057.18|17057.18|17057.18|17057.18|0
1606483710000|2020-11-27 13:28:30|17054.36|17054.36|17054.08|17054.08|17054.36|17054.36|17054.08|17054.08|0
1606483720000|2020-11-27 13:28:40|17054.36|17054.36|17055.19|17055.19|17055.19|17055.19|17054.36|17054.36|0
1606483730000|2020-11-27 13:28:50|17054.73|17054.73|17055.19|17055.19|17055.19|17055.19|17054.73|17054.73|0
1606483740000|2020-11-27 13:29:00|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|0
1606483750000|2020-11-27 13:29:10|17055.19|17055.19|17054.78|17054.78|17055.19|17055.19|17054.78|17054.78|0
1606483760000|2020-11-27 13:29:20|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|0
1606483770000|2020-11-27 13:29:30|17054.78|17054.78|17055.59|17055.59|17055.59|17055.59|17054.78|17054.78|0
1606483780000|2020-11-27 13:29:40|17055.36|17055.36|17055.1|17055.1|17055.36|17055.36|17055.1|17055.1|0
1606483800000|2020-11-27 13:30:00|17054.39|17054.39|17058.38|17058.38|17058.38|17058.38|17054.39|17054.39|0
1606483820000|2020-11-27 13:30:20|17058.27|17058.27|17058.27|17058.27|17058.27|17058.27|17058.27|17058.27|0
1606483830000|2020-11-27 13:30:30|17058.82|17058.82|17058.82|17058.82|17058.82|17058.82|17058.82|17058.82|0
1606483860000|2020-11-27 13:31:00|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|0
1606483870000|2020-11-27 13:31:10|17060.03|17060.03|17059.63|17059.63|17060.03|17060.03|17059.63|17059.63|0
1606483880000|2020-11-27 13:31:20|17060.34|17060.34|17059.88|17059.88|17060.34|17060.34|17059.63|17059.63|0
1606483900000|2020-11-27 13:31:40|17060.14|17060.14|17060.38|17060.38|17060.38|17060.38|17060.14|17060.14|0
1606483910000|2020-11-27 13:31:50|17060.11|17060.11|17059.85|17059.85|17060.11|17060.11|17059.85|17059.85|0
1606483920000|2020-11-27 13:32:00|17058.95|17058.95|17058.95|17058.95|17058.95|17058.95|17058.95|17058.95|0
1606483940000|2020-11-27 13:32:20|17061.77|17061.77|17063.64|17063.64|17064.6|17064.6|17061.77|17061.77|0
1606483960000|2020-11-27 13:32:40|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|0
1606483970000|2020-11-27 13:32:50|17064.61|17064.61|17064.87|17064.87|17064.87|17064.87|17064.61|17064.61|0
1606483980000|2020-11-27 13:33:00|17064.61|17064.61|17064.61|17064.61|17064.61|17064.61|17064.61|17064.61|0
1606483990000|2020-11-27 13:33:10|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|0
1606484000000|2020-11-27 13:33:20|17062.34|17062.34|17063.01|17063.01|17063.01|17063.01|17062.11|17062.11|0
1606484020000|2020-11-27 13:33:40|17063.42|17063.42|17061.98|17061.98|17064.8|17064.8|17061.98|17061.98|0
1606484030000|2020-11-27 13:33:50|17059.15|17059.15|17056.06|17056.06|17059.15|17059.15|17056.06|17056.06|0
1606484040000|2020-11-27 13:34:00|17055.8|17055.8|17055.8|17055.8|17055.8|17055.8|17055.8|17055.8|0
1606484050000|2020-11-27 13:34:10|17056.05|17056.05|17056.05|17056.05|17056.05|17056.05|17056.05|17056.05|0
1606484060000|2020-11-27 13:34:20|17055.79|17055.79|17055.79|17055.79|17055.79|17055.79|17055.79|17055.79|0
1606484070000|2020-11-27 13:34:30|17056.06|17056.06|17056.06|17056.06|17056.06|17056.06|17056.06|17056.06|0
1606484090000|2020-11-27 13:34:50|17053.24|17053.24|17048.96|17048.96|17053.24|17053.24|17047.59|17047.59|0
1606484100000|2020-11-27 13:35:00|17048.25|17048.25|17050.76|17050.76|17050.76|17050.76|17048.25|17048.25|0
1606484110000|2020-11-27 13:35:10|17050.87|17050.87|17051.1|17051.1|17051.1|17051.1|17050.87|17050.87|0
1606484120000|2020-11-27 13:35:20|17050.85|17050.85|17051.11|17051.11|17051.11|17051.11|17050.85|17050.85|0
1606484130000|2020-11-27 13:35:30|17053.93|17053.93|17054.19|17054.19|17054.19|17054.19|17053.93|17053.93|0
1606484140000|2020-11-27 13:35:40|17051.37|17051.37|17054|17054|17054|17054|17051.37|17051.37|0
1606484170000|2020-11-27 13:36:10|17054.26|17054.26|17057.22|17057.22|17057.22|17057.22|17054.26|17054.26|0
1606484200000|2020-11-27 13:36:40|17057.47|17057.47|17054.64|17054.64|17057.47|17057.47|17054.64|17054.64|0
1606484220000|2020-11-27 13:37:00|17054.89|17054.89|17057.01|17057.01|17057.01|17057.01|17054.89|17054.89|0
1606484260000|2020-11-27 13:37:40|17058.99|17058.99|17061.81|17061.81|17061.81|17061.81|17058.99|17058.99|0
1606484270000|2020-11-27 13:37:50|17061.92|17061.92|17059.1|17059.1|17061.92|17061.92|17059.1|17059.1|0
1606484280000|2020-11-27 13:38:00|17059.55|17059.55|17059.55|17059.55|17059.55|17059.55|17059.55|17059.55|0
1606484290000|2020-11-27 13:38:10|17062.37|17062.37|17063.09|17063.09|17063.09|17063.09|17062.37|17062.37|0
1606484330000|2020-11-27 13:38:50|17067.55|17067.55|17067.17|17067.17|17067.55|17067.55|17066.9|17066.9|0
1606484340000|2020-11-27 13:39:00|17067.28|17067.28|17066.75|17066.75|17069.57|17069.57|17066.75|17066.75|0
1606484350000|2020-11-27 13:39:10|17066.49|17066.49|17067.96|17067.96|17067.96|17067.96|17065.13|17065.13|0
1606484370000|2020-11-27 13:39:30|17068.23|17068.23|17068.23|17068.23|17068.23|17068.23|17068.23|17068.23|0
1606484380000|2020-11-27 13:39:40|17067.98|17067.98|17064.9|17064.9|17067.98|17067.98|17064.9|17064.9|0
1606484390000|2020-11-27 13:39:50|17065.18|17065.18|17065.18|17065.18|17065.18|17065.18|17065.18|17065.18|0
1606484410000|2020-11-27 13:40:10|17068|17068|17068.46|17068.46|17068.46|17068.46|17068|17068|0
1606484420000|2020-11-27 13:40:20|17069.62|17069.62|17070.52|17070.52|17070.52|17070.52|17069.62|17069.62|0
1606484430000|2020-11-27 13:40:30|17073.34|17073.34|17067.69|17067.69|17073.34|17073.34|17067.69|17067.69|0
1606484440000|2020-11-27 13:40:40|17064.87|17064.87|17063.46|17063.46|17066.29|17066.29|17063.46|17063.46|0
1606484450000|2020-11-27 13:40:50|17060.64|17060.64|17060.64|17060.64|17060.64|17060.64|17057.81|17057.81|0
1606484460000|2020-11-27 13:41:00|17057.81|17057.81|17063.06|17063.06|17063.46|17063.46|17057.81|17057.81|0
1606484470000|2020-11-27 13:41:10|17063.51|17063.51|17068.45|17068.45|17068.45|17068.45|17062.8|17062.8|0
1606484490000|2020-11-27 13:41:30|17068.71|17068.71|17068.71|17068.71|17068.71|17068.71|17068.71|17068.71|0
1606484500000|2020-11-27 13:41:40|17069.5|17069.5|17069.5|17069.5|17069.5|17069.5|17069.5|17069.5|0
1606484520000|2020-11-27 13:42:00|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|0
1606484540000|2020-11-27 13:42:20|17070.01|17070.01|17069.5|17069.5|17070.01|17070.01|17069.5|17069.5|0
1606484550000|2020-11-27 13:42:30|17069.76|17069.76|17069.76|17069.76|17069.76|17069.76|17069.76|17069.76|0
1606484570000|2020-11-27 13:42:50|17070.16|17070.16|17064.25|17064.25|17070.16|17070.16|17064.25|17064.25|0
1606484590000|2020-11-27 13:43:10|17064.74|17064.74|17064.74|17064.74|17064.74|17064.74|17064.74|17064.74|0
1606484600000|2020-11-27 13:43:20|17067.57|17067.57|17069.39|17069.39|17069.39|17069.39|17067.57|17067.57|0
1606484610000|2020-11-27 13:43:30|17066.57|17066.57|17069.39|17069.39|17069.39|17069.39|17066.57|17066.57|0
1606484620000|2020-11-27 13:43:40|17070.1|17070.1|17070.1|17070.1|17070.1|17070.1|17070.1|17070.1|0
1606484640000|2020-11-27 13:44:00|17070.37|17070.37|17073.19|17073.19|17073.19|17073.19|17070.37|17070.37|0
1606484650000|2020-11-27 13:44:10|17073.71|17073.71|17073.97|17073.97|17073.97|17073.97|17073.71|17073.71|0
1606484680000|2020-11-27 13:44:40|17076.8|17076.8|17071.15|17071.15|17076.8|17076.8|17071.15|17071.15|0
1606484690000|2020-11-27 13:44:50|17071.61|17071.61|17074.44|17074.44|17074.44|17074.44|17071.61|17071.61|0
1606484700000|2020-11-27 13:45:00|17074.21|17074.21|17075.57|17075.57|17075.57|17075.57|17074.21|17074.21|0
1606484720000|2020-11-27 13:45:20|17075.97|17075.97|17075.97|17075.97|17075.97|17075.97|17075.97|17075.97|0
1606484730000|2020-11-27 13:45:30|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|0
1606484750000|2020-11-27 13:45:50|17084.91|17084.91|17085.82|17085.82|17085.82|17085.82|17084.91|17084.91|0
1606484760000|2020-11-27 13:46:00|17085.42|17085.42|17082.99|17082.99|17085.42|17085.42|17082.99|17082.99|0
1606484770000|2020-11-27 13:46:10|17082.59|17082.59|17085.13|17085.13|17085.13|17085.13|17082.31|17082.31|0
1606484780000|2020-11-27 13:46:20|17082.31|17082.31|17087.55|17087.55|17087.96|17087.96|17082.31|17082.31|0
1606484790000|2020-11-27 13:46:30|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|0
1606484820000|2020-11-27 13:47:00|17090.63|17090.63|17090.89|17090.89|17090.89|17090.89|17090.63|17090.63|0
1606484830000|2020-11-27 13:47:10|17090.35|17090.35|17090.15|17090.15|17090.61|17090.61|17090.15|17090.15|0
1606484840000|2020-11-27 13:47:20|17090.4|17090.4|17090.4|17090.4|17090.4|17090.4|17090.4|17090.4|0
1606484850000|2020-11-27 13:47:30|17093.22|17093.22|17096.05|17096.05|17096.05|17096.05|17093.22|17093.22|0
1606484890000|2020-11-27 13:48:10|17098.87|17098.87|17098.87|17098.87|17098.87|17098.87|17098.87|17098.87|0
1606484920000|2020-11-27 13:48:40|17104.52|17104.52|17097.84|17097.84|17104.52|17104.52|17097.84|17097.84|0
1606484930000|2020-11-27 13:48:50|17097.61|17097.61|17097.84|17097.84|17097.84|17097.84|17097.61|17097.61|0
1606484940000|2020-11-27 13:49:00|17097.6|17097.6|17091.95|17091.95|17097.6|17097.6|17091.95|17091.95|0
1606484960000|2020-11-27 13:49:20|17092.19|17092.19|17092.76|17092.76|17092.96|17092.96|17092.19|17092.19|0
1606484970000|2020-11-27 13:49:30|17092.35|17092.35|17087.11|17087.11|17092.76|17092.76|17087.11|17087.11|0
1606484990000|2020-11-27 13:49:50|17086.88|17086.88|17086.88|17086.88|17086.88|17086.88|17086.88|17086.88|0
1606485020000|2020-11-27 13:50:20|17088.31|17088.31|17091.08|17091.08|17091.08|17091.08|17088.31|17088.31|0
1606485030000|2020-11-27 13:50:30|17093.9|17093.9|17093.9|17093.9|17093.9|17093.9|17093.9|17093.9|0
1606485050000|2020-11-27 13:50:50|17091.08|17091.08|17085.94|17085.94|17091.59|17091.59|17085.94|17085.94|0
1606485060000|2020-11-27 13:51:00|17085.68|17085.68|17085.01|17085.01|17085.68|17085.68|17085.01|17085.01|0
1606485070000|2020-11-27 13:51:10|17082.19|17082.19|17082.44|17082.44|17082.44|17082.44|17081.73|17081.73|0
1606485090000|2020-11-27 13:51:30|17088.09|17088.09|17088.09|17088.09|17088.09|17088.09|17088.09|17088.09|0
1606485100000|2020-11-27 13:51:40|17088.59|17088.59|17089.08|17089.08|17089.08|17089.08|17088.59|17088.59|0
1606485110000|2020-11-27 13:51:50|17091.9|17091.9|17093.08|17093.08|17093.32|17093.32|17091.9|17091.9|0
1606485120000|2020-11-27 13:52:00|17093.34|17093.34|17093.34|17093.34|17093.34|17093.34|17093.34|17093.34|0
1606485130000|2020-11-27 13:52:10|17093.08|17093.08|17098.81|17098.81|17098.81|17098.81|17093.08|17093.08|0
1606485140000|2020-11-27 13:52:20|17101.64|17101.64|17101.64|17101.64|17101.64|17101.64|17101.64|17101.64|0
1606485150000|2020-11-27 13:52:30|17104.46|17104.46|17104.46|17104.46|17104.73|17104.73|17104.46|17104.46|0
1606485180000|2020-11-27 13:53:00|17104.92|17104.92|17110.05|17110.05|17110.05|17110.05|17104.92|17104.92|0
1606485190000|2020-11-27 13:53:10|17110.57|17110.57|17118.9|17118.9|17118.9|17118.9|17110.57|17110.57|0
1606485200000|2020-11-27 13:53:20|17119.62|17119.62|17121.05|17121.05|17121.05|17121.05|17118.19|17118.19|0
1606485210000|2020-11-27 13:53:30|17120.64|17120.64|17121.05|17121.05|17121.45|17121.45|17120.24|17120.24|0
1606485230000|2020-11-27 13:53:50|17120.34|17120.34|17121.86|17121.86|17121.86|17121.86|17120.34|17120.34|0
1606485240000|2020-11-27 13:54:00|17121.4|17121.4|17116.45|17116.45|17121.86|17121.86|17116.45|17116.45|0
1606485250000|2020-11-27 13:54:10|17115.74|17115.74|17112.45|17112.45|17115.74|17115.74|17112.45|17112.45|0
1606485260000|2020-11-27 13:54:20|17111.93|17111.93|17113.13|17113.13|17113.13|17113.13|17111.67|17111.67|0
1606485270000|2020-11-27 13:54:30|17107.48|17107.48|17107.48|17107.48|17107.48|17107.48|17107.48|17107.48|0
1606485300000|2020-11-27 13:55:00|17107.07|17107.07|17107.07|17107.07|17107.07|17107.07|17107.07|17107.07|0
1606485310000|2020-11-27 13:55:10|17106.52|17106.52|17106.52|17106.52|17106.52|17106.52|17106.52|17106.52|0
1606485320000|2020-11-27 13:55:20|17106.75|17106.75|17103.66|17103.66|17106.75|17106.75|17103.26|17103.26|0
1606485330000|2020-11-27 13:55:30|17103.89|17103.89|17103.89|17103.89|17103.89|17103.89|17103.89|17103.89|0
1606485340000|2020-11-27 13:55:40|17103.08|17103.08|17103.08|17103.08|17105.9|17105.9|17103.08|17103.08|0
1606485350000|2020-11-27 13:55:50|17103.98|17103.98|17105.25|17105.25|17105.25|17105.25|17103.98|17103.98|0
1606485360000|2020-11-27 13:56:00|17105.01|17105.01|17105.4|17105.4|17105.4|17105.4|17105.01|17105.01|0
1606485370000|2020-11-27 13:56:10|17106.62|17106.62|17108.25|17108.25|17108.25|17108.25|17106.62|17106.62|0
1606485390000|2020-11-27 13:56:30|17105.42|17105.42|17102.6|17102.6|17105.42|17105.42|17102.6|17102.6|0
1606485400000|2020-11-27 13:56:40|17102.86|17102.86|17104.28|17104.28|17104.28|17104.28|17102.86|17102.86|0
1606485410000|2020-11-27 13:56:50|17104.02|17104.02|17098.37|17098.37|17104.02|17104.02|17098.37|17098.37|0
1606485420000|2020-11-27 13:57:00|17095.54|17095.54|17095.95|17095.95|17095.95|17095.95|17095.54|17095.54|0
1606485430000|2020-11-27 13:57:10|17095.69|17095.69|17095.69|17095.69|17095.69|17095.69|17095.69|17095.69|0
1606485440000|2020-11-27 13:57:20|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|0
1606485450000|2020-11-27 13:57:30|17101.34|17101.34|17101.34|17101.34|17101.34|17101.34|17101.34|17101.34|0
1606485460000|2020-11-27 13:57:40|17095.69|17095.69|17097.8|17097.8|17100.63|17100.63|17094.98|17094.98|0
1606485470000|2020-11-27 13:57:50|17098.33|17098.33|17098.57|17098.57|17098.57|17098.57|17098.33|17098.33|0
1606485480000|2020-11-27 13:58:00|17098.82|17098.82|17095.99|17095.99|17101.64|17101.64|17095.99|17095.99|0
1606485510000|2020-11-27 13:58:30|17095.59|17095.59|17095.59|17095.59|17095.59|17095.59|17095.59|17095.59|0
1606485520000|2020-11-27 13:58:40|17098.41|17098.41|17098.41|17098.41|17098.41|17098.41|17098.41|17098.41|0
1606485530000|2020-11-27 13:58:50|17095.59|17095.59|17095.59|17095.59|17095.59|17095.59|17095.59|17095.59|0
1606485540000|2020-11-27 13:59:00|17098.41|17098.41|17100.98|17100.98|17101.24|17101.24|17098.41|17098.41|0
1606485560000|2020-11-27 13:59:20|17101.22|17101.22|17101.22|17101.22|17101.22|17101.22|17101.22|17101.22|0
1606485580000|2020-11-27 13:59:40|17104.05|17104.05|17106.87|17106.87|17106.87|17106.87|17104.05|17104.05|0
1606485600000|2020-11-27 14:00:00|17107.13|17107.13|17107.13|17107.13|17107.13|17107.13|17107.13|17107.13|0
1606485610000|2020-11-27 14:00:10|17106.67|17106.67|17109.72|17109.72|17109.72|17109.72|17106.67|17106.67|0
1606485630000|2020-11-27 14:00:30|17112.55|17112.55|17112.55|17112.55|17112.55|17112.55|17112.55|17112.55|0
1606485640000|2020-11-27 14:00:40|17113.71|17113.71|17114.17|17114.17|17114.17|17114.17|17113.71|17113.71|0
1606485650000|2020-11-27 14:00:50|17114.57|17114.57|17116.4|17116.4|17116.4|17116.4|17114.57|17114.57|0
1606485660000|2020-11-27 14:01:00|17115.69|17115.69|17116.62|17116.62|17116.62|17116.62|17115.21|17115.21|0
1606485670000|2020-11-27 14:01:10|17118.04|17118.04|17123.26|17123.26|17123.26|17123.26|17118.04|17118.04|0
1606485680000|2020-11-27 14:01:20|17123.54|17123.54|17123.81|17123.81|17123.81|17123.81|17123.54|17123.54|0
1606485690000|2020-11-27 14:01:30|17124.32|17124.32|17124.52|17124.52|17124.52|17124.52|17124.07|17124.07|0
1606485710000|2020-11-27 14:01:50|17124.27|17124.27|17124.27|17124.27|17124.27|17124.27|17124.27|17124.27|0
1606485720000|2020-11-27 14:02:00|17123.8|17123.8|17123.23|17123.23|17124.26|17124.26|17123.23|17123.23|0
1606485760000|2020-11-27 14:02:40|17122.52|17122.52|17130.24|17130.24|17130.24|17130.24|17122.28|17122.28|0
1606485770000|2020-11-27 14:02:50|17130.47|17130.47|17133.06|17133.06|17133.06|17133.06|17130.24|17130.24|0
1606485780000|2020-11-27 14:03:00|17133.17|17133.17|17134.55|17134.55|17134.55|17134.55|17133.17|17133.17|0
1606485800000|2020-11-27 14:03:20|17135.06|17135.06|17139.39|17139.39|17139.39|17139.39|17135.06|17135.06|0
1606485820000|2020-11-27 14:03:40|17140.81|17140.81|17140.81|17140.81|17140.81|17140.81|17140.81|17140.81|0
1606485840000|2020-11-27 14:04:00|17141.52|17141.52|17138.4|17138.4|17142.24|17142.24|17128.11|17128.11|0
1606485850000|2020-11-27 14:04:10|17135.57|17135.57|17135.57|17135.57|17138.4|17138.4|17135.31|17135.31|0
1606485860000|2020-11-27 14:04:20|17134.41|17134.41|17135.12|17135.12|17135.12|17135.12|17134.41|17134.41|0
1606485870000|2020-11-27 14:04:30|17134.66|17134.66|17135.38|17135.38|17135.38|17135.38|17134.66|17134.66|0
1606485880000|2020-11-27 14:04:40|17134.97|17134.97|17134.97|17134.97|17134.97|17134.97|17134.97|17134.97|0
1606485890000|2020-11-27 14:04:50|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|0
1606485900000|2020-11-27 14:05:00|17131.74|17131.74|17129.15|17129.15|17131.74|17131.74|17128.92|17128.92|0
1606485910000|2020-11-27 14:05:10|17128.69|17128.69|17128.43|17128.43|17128.69|17128.69|17128.43|17128.43|0
1606485920000|2020-11-27 14:05:20|17131.26|17131.26|17130.55|17130.55|17134.08|17134.08|17130.55|17130.55|0
1606485960000|2020-11-27 14:06:00|17133.37|17133.37|17131.49|17131.49|17133.37|17133.37|17131.49|17131.49|0
1606485980000|2020-11-27 14:06:20|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|0
1606486000000|2020-11-27 14:06:40|17130.37|17130.37|17131.45|17131.45|17131.45|17131.45|17130.14|17130.14|0
1606486010000|2020-11-27 14:06:50|17134.28|17134.28|17137.52|17137.52|17137.52|17137.52|17134.28|17134.28|0
1606486020000|2020-11-27 14:07:00|17138.23|17138.23|17141.21|17141.21|17141.48|17141.48|17138.23|17138.23|0
1606486030000|2020-11-27 14:07:10|17140.71|17140.71|17140.96|17140.96|17140.96|17140.96|17140.71|17140.71|0
1606486050000|2020-11-27 14:07:30|17140.25|17140.25|17135.94|17135.94|17140.25|17140.25|17135.94|17135.94|0
1606486060000|2020-11-27 14:07:40|17136.21|17136.21|17136.74|17136.74|17136.74|17136.74|17136.21|17136.21|0
1606486070000|2020-11-27 14:07:50|17137|17137|17137.71|17137.71|17137.71|17137.71|17137|17137|0
1606486080000|2020-11-27 14:08:00|17138.16|17138.16|17141.9|17141.9|17141.9|17141.9|17138.16|17138.16|0
1606486090000|2020-11-27 14:08:10|17139.08|17139.08|17136.25|17136.25|17139.08|17139.08|17136.25|17136.25|0
1606486100000|2020-11-27 14:08:20|17136.96|17136.96|17139.79|17139.79|17139.79|17139.79|17136.96|17136.96|0
1606486110000|2020-11-27 14:08:30|17140.04|17140.04|17140.04|17140.04|17140.04|17140.04|17140.04|17140.04|0
1606486120000|2020-11-27 14:08:40|17140.75|17140.75|17136.88|17136.88|17142.29|17142.29|17136.64|17136.64|0
1606486130000|2020-11-27 14:08:50|17138.11|17138.11|17144.55|17144.55|17144.55|17144.55|17138.11|17138.11|0
1606486150000|2020-11-27 14:09:10|17146.43|17146.43|17151.56|17151.56|17151.56|17151.56|17146.43|17146.43|0
1606486160000|2020-11-27 14:09:20|17154.39|17154.39|17157.81|17157.81|17157.81|17157.81|17154.39|17154.39|0
1606486170000|2020-11-27 14:09:30|17158.09|17158.09|17158.09|17158.09|17158.09|17158.09|17158.09|17158.09|0
1606486180000|2020-11-27 14:09:40|17158.8|17158.8|17155.97|17155.97|17158.8|17158.8|17155.97|17155.97|0
1606486190000|2020-11-27 14:09:50|17158.8|17158.8|17154.81|17154.81|17158.8|17158.8|17154.81|17154.81|0
1606486200000|2020-11-27 14:10:00|17155.57|17155.57|17155.57|17155.57|17155.57|17155.57|17155.57|17155.57|0
1606486210000|2020-11-27 14:10:10|17152.75|17152.75|17152.75|17152.75|17152.75|17152.75|17152.75|17152.75|0
1606486220000|2020-11-27 14:10:20|17153.53|17153.53|17153.53|17153.53|17156.36|17156.36|17153.53|17153.53|0
1606486240000|2020-11-27 14:10:40|17154.44|17154.44|17156.29|17156.29|17156.29|17156.29|17153.02|17153.02|0
1606486250000|2020-11-27 14:10:50|17154.77|17154.77|17154.37|17154.37|17154.77|17154.77|17154.37|17154.37|0
1606486260000|2020-11-27 14:11:00|17153.58|17153.58|17148.19|17148.19|17153.84|17153.84|17148.19|17148.19|0
1606486270000|2020-11-27 14:11:10|17145.37|17145.37|17153.84|17153.84|17153.84|17153.84|17145.37|17145.37|0
1606486290000|2020-11-27 14:11:30|17155.34|17155.34|17155.74|17155.74|17155.74|17155.74|17155.34|17155.34|0
1606486330000|2020-11-27 14:12:10|17156|17156|17156|17156|17156|17156|17156|17156|0
1606486360000|2020-11-27 14:12:40|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|0
1606486370000|2020-11-27 14:12:50|17155.03|17155.03|17154.32|17154.32|17155.03|17155.03|17154.32|17154.32|0
1606486380000|2020-11-27 14:13:00|17153.6|17153.6|17153.15|17153.15|17154.06|17154.06|17153.15|17153.15|0
1606486390000|2020-11-27 14:13:10|17152.87|17152.87|17152.87|17152.87|17152.87|17152.87|17152.87|17152.87|0
1606486400000|2020-11-27 14:13:20|17155.7|17155.7|17158.52|17158.52|17158.52|17158.52|17155.7|17155.7|0
1606486410000|2020-11-27 14:13:30|17158.77|17158.77|17162.23|17162.23|17162.23|17162.23|17158.77|17158.77|0
1606486420000|2020-11-27 14:13:40|17162.48|17162.48|17162.48|17162.48|17162.48|17162.48|17162.48|17162.48|0
1606486430000|2020-11-27 14:13:50|17162.74|17162.74|17162.74|17162.74|17162.74|17162.74|17162.74|17162.74|0
1606486440000|2020-11-27 14:14:00|17163.39|17163.39|17163.79|17163.79|17163.79|17163.79|17163.39|17163.39|0
1606486450000|2020-11-27 14:14:10|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|0
1606486470000|2020-11-27 14:14:30|17171.71|17171.71|17171.71|17171.71|17171.71|17171.71|17171.71|17171.71|0
1606486480000|2020-11-27 14:14:40|17171.45|17171.45|17171.3|17171.3|17171.45|17171.45|17171.03|17171.03|0
1606486490000|2020-11-27 14:14:50|17172.01|17172.01|17172.01|17172.01|17172.01|17172.01|17172.01|17172.01|0
1606486500000|2020-11-27 14:15:00|17171.75|17171.75|17166.84|17166.84|17171.75|17171.75|17164.01|17164.01|0
1606486510000|2020-11-27 14:15:10|17164.01|17164.01|17166.58|17166.58|17166.84|17166.84|17164.01|17164.01|0
1606486530000|2020-11-27 14:15:30|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|0
1606486540000|2020-11-27 14:15:40|17160.93|17160.93|17158.18|17158.18|17161.33|17161.33|17157.96|17157.96|0
1606486560000|2020-11-27 14:16:00|17157.92|17157.92|17157.92|17157.92|17157.92|17157.92|17157.92|17157.92|0
1606486570000|2020-11-27 14:16:10|17160.75|17160.75|17160.75|17160.75|17160.75|17160.75|17160.75|17160.75|0
1606486580000|2020-11-27 14:16:20|17163.57|17163.57|17163.57|17163.57|17163.57|17163.57|17163.57|17163.57|0
1606486600000|2020-11-27 14:16:40|17163.02|17163.02|17162.31|17162.31|17163.02|17163.02|17162.31|17162.31|0
1606486610000|2020-11-27 14:16:50|17165.13|17165.13|17160.29|17160.29|17165.13|17165.13|17160.29|17160.29|0
1606486620000|2020-11-27 14:17:00|17160.04|17160.04|17159.63|17159.63|17160.04|17160.04|17159.63|17159.63|0
1606486640000|2020-11-27 14:17:20|17159.36|17159.36|17158.37|17158.37|17159.36|17159.36|17158.37|17158.37|0
1606486650000|2020-11-27 14:17:30|17158.13|17158.13|17157.32|17157.32|17158.13|17158.13|17157.32|17157.32|0
1606486660000|2020-11-27 14:17:40|17160.15|17160.15|17162.71|17162.71|17162.97|17162.97|17160.15|17160.15|0
1606486670000|2020-11-27 14:17:50|17162.19|17162.19|17164.79|17164.79|17164.79|17164.79|17162.19|17162.19|0
1606486690000|2020-11-27 14:18:10|17165.32|17165.32|17165.55|17165.55|17165.55|17165.55|17165.32|17165.32|0
1606486700000|2020-11-27 14:18:20|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|0
1606486730000|2020-11-27 14:18:50|17169.28|17169.28|17169.06|17169.06|17169.28|17169.28|17169.06|17169.06|0
1606486740000|2020-11-27 14:19:00|17171.88|17171.88|17171.88|17171.88|17171.88|17171.88|17171.88|17171.88|0
1606486760000|2020-11-27 14:19:20|17171.62|17171.62|17170.71|17170.71|17171.62|17171.62|17170.71|17170.71|0
1606486770000|2020-11-27 14:19:30|17171.42|17171.42|17171.42|17171.42|17171.42|17171.42|17171.42|17171.42|0
1606486780000|2020-11-27 14:19:40|17170.71|17170.71|17170.71|17170.71|17170.71|17170.71|17170.71|17170.71|0
1606486790000|2020-11-27 14:19:50|17169.91|17169.91|17164.1|17164.1|17169.91|17169.91|17164.1|17164.1|0
1606486800000|2020-11-27 14:20:00|17161.28|17161.28|17158.45|17158.45|17161.28|17161.28|17158.45|17158.45|0
1606486810000|2020-11-27 14:20:10|17158.05|17158.05|17155.54|17155.54|17158.05|17158.05|17155.54|17155.54|0
1606486820000|2020-11-27 14:20:20|17155.27|17155.27|17155.5|17155.5|17155.76|17155.76|17155.27|17155.27|0
1606486830000|2020-11-27 14:20:30|17156.03|17156.03|17155.22|17155.22|17156.03|17156.03|17155.22|17155.22|0
1606486840000|2020-11-27 14:20:40|17155.62|17155.62|17155.36|17155.36|17155.62|17155.62|17155.36|17155.36|0
1606486860000|2020-11-27 14:21:00|17155.76|17155.76|17154.62|17154.62|17159.82|17159.82|17154.62|17154.62|0
1606486870000|2020-11-27 14:21:10|17154.17|17154.17|17153.71|17153.71|17154.17|17154.17|17150.88|17150.88|0
1606486890000|2020-11-27 14:21:30|17153.45|17153.45|17151.11|17151.11|17153.45|17153.45|17151.11|17151.11|0
1606486930000|2020-11-27 14:22:10|17151.18|17151.18|17152.61|17152.61|17152.61|17152.61|17151.18|17151.18|0
1606486950000|2020-11-27 14:22:30|17146.96|17146.96|17150.24|17150.24|17150.24|17150.24|17146.96|17146.96|0
1606486960000|2020-11-27 14:22:40|17147.41|17147.41|17147.41|17147.41|17147.41|17147.41|17144.59|17144.59|0
1606486970000|2020-11-27 14:22:50|17147.01|17147.01|17152.66|17152.66|17152.66|17152.66|17147.01|17147.01|0
1606486990000|2020-11-27 14:23:10|17155.48|17155.48|17158.31|17158.31|17158.31|17158.31|17155.48|17155.48|0
1606487000000|2020-11-27 14:23:20|17161.13|17161.13|17163.96|17163.96|17163.96|17163.96|17161.13|17161.13|0
1606487010000|2020-11-27 14:23:30|17166.78|17166.78|17166.78|17166.78|17166.78|17166.78|17166.78|17166.78|0
1606487020000|2020-11-27 14:23:40|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|0
1606487040000|2020-11-27 14:24:00|17165.85|17165.85|17165.85|17165.85|17165.85|17165.85|17165.85|17165.85|0
1606487050000|2020-11-27 14:24:10|17165.58|17165.58|17168.4|17168.4|17168.4|17168.4|17165.58|17165.58|0
1606487060000|2020-11-27 14:24:20|17168.14|17168.14|17165.81|17165.81|17168.14|17168.14|17165.81|17165.81|0
1606487070000|2020-11-27 14:24:30|17162.98|17162.98|17160.05|17160.05|17162.98|17162.98|17160.05|17160.05|0
1606487080000|2020-11-27 14:24:40|17159.64|17159.64|17159.64|17159.64|17159.64|17159.64|17159.64|17159.64|0
1606487090000|2020-11-27 14:24:50|17159.24|17159.24|17158.46|17158.46|17159.24|17159.24|17158.46|17158.46|0
1606487110000|2020-11-27 14:25:10|17155.63|17155.63|17155.88|17155.88|17155.88|17155.88|17155.63|17155.63|0
1606487120000|2020-11-27 14:25:20|17161.53|17161.53|17161.53|17161.53|17161.53|17161.53|17161.53|17161.53|0
1606487140000|2020-11-27 14:25:40|17161.8|17161.8|17162.32|17162.32|17162.32|17162.32|17161.8|17161.8|0
1606487150000|2020-11-27 14:25:50|17167.97|17167.97|17169.39|17169.39|17169.39|17169.39|17167.97|17167.97|0
1606487160000|2020-11-27 14:26:00|17169.65|17169.65|17169.65|17169.65|17169.65|17169.65|17169.65|17169.65|0
1606487170000|2020-11-27 14:26:10|17169.4|17169.4|17169|17169|17169.4|17169.4|17169|17169|0
1606487180000|2020-11-27 14:26:20|17171.82|17171.82|17174.65|17174.65|17174.65|17174.65|17171.82|17171.82|0
1606487190000|2020-11-27 14:26:30|17177.93|17177.93|17182.16|17182.16|17182.16|17182.16|17176.51|17176.51|0
1606487200000|2020-11-27 14:26:40|17179.33|17179.33|17176.51|17176.51|17179.33|17179.33|17176.51|17176.51|0
1606487220000|2020-11-27 14:27:00|17179.33|17179.33|17177.68|17177.68|17179.33|17179.33|17177.68|17177.68|0
1606487230000|2020-11-27 14:27:10|17176.26|17176.26|17177.11|17177.11|17177.51|17177.51|17174.69|17174.69|0
1606487240000|2020-11-27 14:27:20|17179.93|17179.93|17182.5|17182.5|17182.5|17182.5|17179.68|17179.68|0
1606487250000|2020-11-27 14:27:30|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|0
1606487260000|2020-11-27 14:27:40|17181.69|17181.69|17181.69|17181.69|17181.69|17181.69|17181.69|17181.69|0
1606487270000|2020-11-27 14:27:50|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|0
1606487280000|2020-11-27 14:28:00|17181.69|17181.69|17177.51|17177.51|17184.51|17184.51|17174.68|17174.68|0
1606487290000|2020-11-27 14:28:10|17177.24|17177.24|17176.79|17176.79|17177.24|17177.24|17176.79|17176.79|0
1606487310000|2020-11-27 14:28:30|17173.97|17173.97|17171.29|17171.29|17173.97|17173.97|17171.29|17171.29|0
1606487340000|2020-11-27 14:29:00|17171.06|17171.06|17168.01|17168.01|17171.06|17171.06|17168.01|17168.01|0
1606487350000|2020-11-27 14:29:10|17165.88|17165.88|17165.88|17165.88|17165.88|17165.88|17165.88|17165.88|0
1606487360000|2020-11-27 14:29:20|17163.05|17163.05|17163.05|17163.05|17163.05|17163.05|17163.05|17163.05|0
1606487370000|2020-11-27 14:29:30|17165.88|17165.88|17165.88|17165.88|17165.88|17165.88|17165.88|17165.88|0
1606487380000|2020-11-27 14:29:40|17165.62|17165.62|17165.62|17165.62|17165.62|17165.62|17165.62|17165.62|0
1606487390000|2020-11-27 14:29:50|17162.79|17162.79|17166.15|17166.15|17166.15|17166.15|17162.79|17162.79|0
1606487400000|2020-11-27 14:30:00|17165.88|17165.88|17164.73|17164.73|17166.15|17166.15|17164.73|17164.73|0
1606487410000|2020-11-27 14:30:10|17163.67|17163.67|17162.48|17162.48|17163.95|17163.95|17162.48|17162.48|0
1606487420000|2020-11-27 14:30:20|17161.57|17161.57|17163.97|17163.97|17163.97|17163.97|17161.57|17161.57|0
1606487430000|2020-11-27 14:30:30|17163.26|17163.26|17163.26|17163.26|17163.26|17163.26|17163.26|17163.26|0
1606487440000|2020-11-27 14:30:40|17160.43|17160.43|17159.13|17159.13|17160.43|17160.43|17159.13|17159.13|0
1606487450000|2020-11-27 14:30:50|17158.42|17158.42|17161.25|17161.25|17161.25|17161.25|17158.42|17158.42|0
1606487460000|2020-11-27 14:31:00|17161.5|17161.5|17158.9|17158.9|17161.72|17161.72|17158.9|17158.9|0
1606487470000|2020-11-27 14:31:10|17156.07|17156.07|17159.27|17159.27|17159.27|17159.27|17156.07|17156.07|0
1606487480000|2020-11-27 14:31:20|17159.51|17159.51|17154.32|17154.32|17159.51|17159.51|17154.32|17154.32|0
1606487490000|2020-11-27 14:31:30|17154.84|17154.84|17155.1|17155.1|17155.1|17155.1|17154.84|17154.84|0
1606487500000|2020-11-27 14:31:40|17154.83|17154.83|17156.25|17156.25|17156.6|17156.6|17152.41|17152.41|0
1606487510000|2020-11-27 14:31:50|17158.13|17158.13|17159.07|17159.07|17159.07|17159.07|17158.13|17158.13|0
1606487520000|2020-11-27 14:32:00|17158.81|17158.81|17155.99|17155.99|17158.81|17158.81|17155.99|17155.99|0
1606487540000|2020-11-27 14:32:20|17155.58|17155.58|17155.58|17155.58|17155.58|17155.58|17155.58|17155.58|0
1606487560000|2020-11-27 14:32:40|17154.8|17154.8|17152.41|17152.41|17154.8|17154.8|17152.41|17152.41|0
1606487570000|2020-11-27 14:32:50|17151.95|17151.95|17151.62|17151.62|17151.95|17151.95|17150.84|17150.84|0
1606487590000|2020-11-27 14:33:10|17153.04|17153.04|17153.04|17153.04|17153.3|17153.3|17153.04|17153.04|0
1606487600000|2020-11-27 14:33:20|17155.87|17155.87|17155.61|17155.61|17155.87|17155.87|17155.61|17155.61|0
1606487610000|2020-11-27 14:33:30|17158.43|17158.43|17163.04|17163.04|17163.8|17163.8|17158.15|17158.15|0
1606487620000|2020-11-27 14:33:40|17163.44|17163.44|17162.71|17162.71|17163.44|17163.44|17162.68|17162.68|0
1606487630000|2020-11-27 14:33:50|17159.89|17159.89|17159.89|17159.89|17159.89|17159.89|17159.89|17159.89|0
1606487640000|2020-11-27 14:34:00|17160.14|17160.14|17164.68|17164.68|17165.59|17165.59|17160.14|17160.14|0
1606487650000|2020-11-27 14:34:10|17161.86|17161.86|17156.21|17156.21|17161.86|17161.86|17156.21|17156.21|0
1606487670000|2020-11-27 14:34:30|17155.66|17155.66|17155.66|17155.66|17155.66|17155.66|17155.66|17155.66|0
1606487680000|2020-11-27 14:34:40|17154.61|17154.61|17151.96|17151.96|17157.61|17157.61|17151.96|17151.96|0
1606487690000|2020-11-27 14:34:50|17152.67|17152.67|17152.67|17152.67|17153.13|17153.13|17152.67|17152.67|0
1606487700000|2020-11-27 14:35:00|17149.85|17149.85|17150.79|17150.79|17150.79|17150.79|17149.85|17149.85|0
1606487720000|2020-11-27 14:35:20|17151.05|17151.05|17151.05|17151.05|17151.05|17151.05|17151.05|17151.05|0
1606487730000|2020-11-27 14:35:30|17151.76|17151.76|17151.99|17151.99|17151.99|17151.99|17151.76|17151.76|0
1606487740000|2020-11-27 14:35:40|17152.7|17152.7|17153.61|17153.61|17153.61|17153.61|17152.7|17152.7|0
1606487750000|2020-11-27 14:35:50|17154.42|17154.42|17152.74|17152.74|17154.42|17154.42|17151.59|17151.59|0
1606487760000|2020-11-27 14:36:00|17155.57|17155.57|17165.05|17165.05|17165.05|17165.05|17155.57|17155.57|0
1606487770000|2020-11-27 14:36:10|17167.87|17167.87|17168.88|17168.88|17168.88|17168.88|17167.87|17167.87|0
1606487780000|2020-11-27 14:36:20|17169.59|17169.59|17172.51|17172.51|17172.51|17172.51|17169.59|17169.59|0
1606487790000|2020-11-27 14:36:30|17169.68|17169.68|17169.68|17169.68|17169.68|17169.68|17169.68|17169.68|0
1606487800000|2020-11-27 14:36:40|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|0
1606487810000|2020-11-27 14:36:50|17166.86|17166.86|17166.86|17166.86|17166.86|17166.86|17166.86|17166.86|0
1606487820000|2020-11-27 14:37:00|17169.93|17169.93|17174.17|17174.17|17174.17|17174.17|17169.93|17169.93|0
1606487840000|2020-11-27 14:37:20|17175.39|17175.39|17176.1|17176.1|17176.1|17176.1|17175.39|17175.39|0
1606487850000|2020-11-27 14:37:30|17176.91|17176.91|17173.37|17173.37|17176.91|17176.91|17173.37|17173.37|0
1606487860000|2020-11-27 14:37:40|17173.93|17173.93|17173.93|17173.93|17173.93|17173.93|17173.93|17173.93|0
1606487870000|2020-11-27 14:37:50|17174.38|17174.38|17174.57|17174.57|17174.57|17174.57|17174.38|17174.38|0
1606487880000|2020-11-27 14:38:00|17174.3|17174.3|17174.3|17174.3|17174.3|17174.3|17174.3|17174.3|0
1606487890000|2020-11-27 14:38:10|17174.55|17174.55|17175.08|17175.08|17175.08|17175.08|17174.55|17174.55|0
1606487900000|2020-11-27 14:38:20|17174.63|17174.63|17174.89|17174.89|17175.15|17175.15|17174.63|17174.63|0
1606487910000|2020-11-27 14:38:30|17180.54|17180.54|17182.76|17182.76|17182.76|17182.76|17177.72|17177.72|0
1606487920000|2020-11-27 14:38:40|17183.22|17183.22|17188.65|17188.65|17191.92|17191.92|17183.22|17183.22|0
1606487930000|2020-11-27 14:38:50|17188.19|17188.19|17187.79|17187.79|17188.19|17188.19|17187.79|17187.79|0
1606487940000|2020-11-27 14:39:00|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|0
1606487950000|2020-11-27 14:39:10|17188.6|17188.6|17191.56|17191.56|17191.56|17191.56|17185.77|17185.77|0
1606487960000|2020-11-27 14:39:20|17193.79|17193.79|17198.73|17198.73|17198.73|17198.73|17193.79|17193.79|0
1606487970000|2020-11-27 14:39:30|17198.33|17198.33|17191.07|17191.07|17198.33|17198.33|17189.85|17189.85|0
1606487980000|2020-11-27 14:39:40|17190.66|17190.66|17200.05|17200.05|17200.05|17200.05|17190.66|17190.66|0
1606487990000|2020-11-27 14:39:50|17200.3|17200.3|17198.7|17198.7|17200.3|17200.3|17197.47|17197.47|0
1606488000000|2020-11-27 14:40:00|17198.46|17198.46|17198.2|17198.2|17198.46|17198.46|17197.75|17197.75|0
1606488010000|2020-11-27 14:40:10|17201.04|17201.04|17203.12|17203.12|17203.12|17203.12|17200.77|17200.77|0
1606488020000|2020-11-27 14:40:20|17202.4|17202.4|17205.05|17205.05|17205.05|17205.05|17202|17202|0
1606488030000|2020-11-27 14:40:30|17204.34|17204.34|17205.29|17205.29|17205.29|17205.29|17204.34|17204.34|0
1606488040000|2020-11-27 14:40:40|17205.55|17205.55|17205.55|17205.55|17205.55|17205.55|17205.55|17205.55|0
1606488050000|2020-11-27 14:40:50|17206.26|17206.26|17205.27|17205.27|17206.5|17206.5|17205.27|17205.27|0
1606488070000|2020-11-27 14:41:10|17205.01|17205.01|17204.75|17204.75|17205.01|17205.01|17204.75|17204.75|0
1606488080000|2020-11-27 14:41:20|17204.49|17204.49|17207.31|17207.31|17207.31|17207.31|17204.49|17204.49|0
1606488090000|2020-11-27 14:41:30|17210.14|17210.14|17204.21|17204.21|17210.31|17210.31|17204.21|17204.21|0
1606488100000|2020-11-27 14:41:40|17201.39|17201.39|17200.87|17200.87|17201.39|17201.39|17200.87|17200.87|0
1606488110000|2020-11-27 14:41:50|17201.58|17201.58|17201.76|17201.76|17202.03|17202.03|17201.05|17201.05|0
1606488120000|2020-11-27 14:42:00|17201.2|17201.2|17199|17199|17201.2|17201.2|17199|17199|0
1606488140000|2020-11-27 14:42:20|17200.63|17200.63|17200.63|17200.63|17200.63|17200.63|17200.63|17200.63|0
1606488150000|2020-11-27 14:42:30|17197.8|17197.8|17197.8|17197.8|17197.8|17197.8|17197.8|17197.8|0
1606488170000|2020-11-27 14:42:50|17198.61|17198.61|17200.78|17200.78|17200.78|17200.78|17198.61|17198.61|0
1606488180000|2020-11-27 14:43:00|17200.38|17200.38|17199.97|17199.97|17200.38|17200.38|17197.15|17197.15|0
1606488190000|2020-11-27 14:43:10|17199.52|17199.52|17199.07|17199.07|17199.52|17199.52|17199.07|17199.07|0
1606488200000|2020-11-27 14:43:20|17198.55|17198.55|17198.55|17198.55|17198.55|17198.55|17198.55|17198.55|0
1606488210000|2020-11-27 14:43:30|17198.29|17198.29|17197.58|17197.58|17198.29|17198.29|17197.58|17197.58|0
1606488220000|2020-11-27 14:43:40|17194.76|17194.76|17194.76|17194.76|17194.76|17194.76|17194.76|17194.76|0
1606488250000|2020-11-27 14:44:10|17194.3|17194.3|17193.07|17193.07|17194.3|17194.3|17193.07|17193.07|0
1606488260000|2020-11-27 14:44:20|17192.62|17192.62|17190.17|17190.17|17192.62|17192.62|17190.17|17190.17|0
1606488270000|2020-11-27 14:44:30|17189.91|17189.91|17188.29|17188.29|17189.91|17189.91|17188.29|17188.29|0
1606488280000|2020-11-27 14:44:40|17187.18|17187.18|17186.52|17186.52|17187.18|17187.18|17186.52|17186.52|0
1606488290000|2020-11-27 14:44:50|17189.34|17189.34|17189.34|17189.34|17189.34|17189.34|17189.34|17189.34|0
1606488300000|2020-11-27 14:45:00|17192.17|17192.17|17197.53|17197.53|17198.05|17198.05|17192.17|17192.17|0
1606488310000|2020-11-27 14:45:10|17197.79|17197.79|17197.38|17197.38|17197.79|17197.79|17197.38|17197.38|0
1606488330000|2020-11-27 14:45:30|17194.56|17194.56|17191.73|17191.73|17194.56|17194.56|17191.73|17191.73|0
1606488350000|2020-11-27 14:45:50|17191.46|17191.46|17188.28|17188.28|17191.46|17191.46|17188.28|17188.28|0
1606488360000|2020-11-27 14:46:00|17188.54|17188.54|17192.44|17192.44|17192.44|17192.44|17188.54|17188.54|0
1606488370000|2020-11-27 14:46:10|17189.61|17189.61|17184.87|17184.87|17189.61|17189.61|17184.87|17184.87|0
1606488380000|2020-11-27 14:46:20|17184.61|17184.61|17180.84|17180.84|17184.61|17184.61|17180.84|17180.84|0
1606488390000|2020-11-27 14:46:30|17180.56|17180.56|17180.56|17180.56|17180.56|17180.56|17180.56|17180.56|0
1606488400000|2020-11-27 14:46:40|17180.28|17180.28|17179.57|17179.57|17180.28|17180.28|17179.57|17179.57|0
1606488410000|2020-11-27 14:46:50|17179.05|17179.05|17179.05|17179.05|17179.05|17179.05|17179.05|17179.05|0
1606488420000|2020-11-27 14:47:00|17178.82|17178.82|17176.9|17176.9|17178.82|17178.82|17176.9|17176.9|0
1606488430000|2020-11-27 14:47:10|17174.33|17174.33|17174.33|17174.33|17174.33|17174.33|17173.81|17173.81|0
1606488450000|2020-11-27 14:47:30|17171.51|17171.51|17166.87|17166.87|17171.51|17171.51|17166.87|17166.87|0
1606488460000|2020-11-27 14:47:40|17167.58|17167.58|17166.77|17166.77|17167.58|17167.58|17166.77|17166.77|0
1606488470000|2020-11-27 14:47:50|17168.19|17168.19|17168.9|17168.9|17168.9|17168.9|17168.19|17168.19|0
1606488480000|2020-11-27 14:48:00|17169.61|17169.61|17171.74|17171.74|17171.74|17171.74|17169.61|17169.61|0
1606488490000|2020-11-27 14:48:10|17174.56|17174.56|17173.14|17173.14|17174.56|17174.56|17173.14|17173.14|0
1606488500000|2020-11-27 14:48:20|17173.4|17173.4|17171.98|17171.98|17173.4|17173.4|17171.98|17171.98|0
1606488510000|2020-11-27 14:48:30|17171.42|17171.42|17173.99|17173.99|17174.25|17174.25|17171.42|17171.42|0
1606488520000|2020-11-27 14:48:40|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|0
1606488530000|2020-11-27 14:48:50|17172.03|17172.03|17171.63|17171.63|17172.03|17172.03|17171.63|17171.63|0
1606488550000|2020-11-27 14:49:10|17172.74|17172.74|17172.74|17172.74|17172.74|17172.74|17172.74|17172.74|0
1606488570000|2020-11-27 14:49:30|17173.02|17173.02|17174.41|17174.41|17174.41|17174.41|17173.02|17173.02|0
1606488580000|2020-11-27 14:49:40|17174.66|17174.66|17175.37|17175.37|17175.37|17175.37|17174.66|17174.66|0
1606488590000|2020-11-27 14:49:50|17176.55|17176.55|17180.17|17180.17|17180.17|17180.17|17176.55|17176.55|0
1606488600000|2020-11-27 14:50:00|17181.07|17181.07|17179.55|17179.55|17182.38|17182.38|17179.55|17179.55|0
1606488610000|2020-11-27 14:50:10|17180.01|17180.01|17173.45|17173.45|17181.13|17181.13|17173.45|17173.45|0
1606488620000|2020-11-27 14:50:20|17173.01|17173.01|17171.87|17171.87|17173.01|17173.01|17171.87|17171.87|0
1606488630000|2020-11-27 14:50:30|17169.05|17169.05|17167.62|17167.62|17169.05|17169.05|17167.62|17167.62|0
1606488640000|2020-11-27 14:50:40|17167.88|17167.88|17168.15|17168.15|17168.15|17168.15|17167.88|17167.88|0
1606488650000|2020-11-27 14:50:50|17168.41|17168.41|17171.24|17171.24|17171.24|17171.24|17168.41|17168.41|0
1606488670000|2020-11-27 14:51:10|17173.42|17173.42|17173.42|17173.42|17173.42|17173.42|17173.42|17173.42|0
1606488680000|2020-11-27 14:51:20|17173.69|17173.69|17176.51|17176.51|17176.51|17176.51|17173.69|17173.69|0
1606488700000|2020-11-27 14:51:40|17176.25|17176.25|17175.54|17175.54|17176.25|17176.25|17175.54|17175.54|0
1606488720000|2020-11-27 14:52:00|17172.71|17172.71|17172.28|17172.28|17172.71|17172.71|17172.28|17172.28|0
1606488730000|2020-11-27 14:52:10|17172.02|17172.02|17171.31|17171.31|17172.02|17172.02|17171.31|17171.31|0
1606488740000|2020-11-27 14:52:20|17171.08|17171.08|17171.08|17171.08|17171.08|17171.08|17171.08|17171.08|0
1606488750000|2020-11-27 14:52:30|17168.25|17168.25|17171.53|17171.53|17171.53|17171.53|17168.25|17168.25|0
1606488760000|2020-11-27 14:52:40|17173.27|17173.27|17178.28|17178.28|17178.28|17178.28|17173.27|17173.27|0
1606488770000|2020-11-27 14:52:50|17181.1|17181.1|17181.62|17181.62|17181.62|17181.62|17181.1|17181.1|0
1606488780000|2020-11-27 14:53:00|17182.57|17182.57|17182.83|17182.83|17182.83|17182.83|17182.57|17182.57|0
1606488790000|2020-11-27 14:53:10|17182.27|17182.27|17185.16|17185.16|17185.87|17185.87|17182.27|17182.27|0
1606488800000|2020-11-27 14:53:20|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|0
1606488810000|2020-11-27 14:53:30|17186.02|17186.02|17186.02|17186.02|17186.02|17186.02|17186.02|17186.02|0
1606488820000|2020-11-27 14:53:40|17186.73|17186.73|17193.2|17193.2|17193.2|17193.2|17186.73|17186.73|0
1606488840000|2020-11-27 14:54:00|17192.75|17192.75|17188.84|17188.84|17192.75|17192.75|17188.84|17188.84|0
1606488850000|2020-11-27 14:54:10|17190.27|17190.27|17190.27|17190.27|17190.27|17190.27|17190.27|17190.27|0
1606488870000|2020-11-27 14:54:30|17190.79|17190.79|17188.66|17188.66|17190.79|17190.79|17188.66|17188.66|0
1606488880000|2020-11-27 14:54:40|17185.83|17185.83|17185.12|17185.12|17185.83|17185.83|17185.12|17185.12|0
1606488890000|2020-11-27 14:54:50|17186.8|17186.8|17186.8|17186.8|17186.8|17186.8|17186.8|17186.8|0
1606488900000|2020-11-27 14:55:00|17186.09|17186.09|17185.23|17185.23|17186.37|17186.37|17185.23|17185.23|0
1606488910000|2020-11-27 14:55:10|17185.49|17185.49|17184.11|17184.11|17185.49|17185.49|17184.11|17184.11|0
1606488920000|2020-11-27 14:55:20|17181.78|17181.78|17181.07|17181.07|17181.78|17181.78|17181.07|17181.07|0
1606488930000|2020-11-27 14:55:30|17182.21|17182.21|17182.21|17182.21|17182.21|17182.21|17182.21|17182.21|0
1606488940000|2020-11-27 14:55:40|17181.5|17181.5|17183.04|17183.04|17183.04|17183.04|17181.5|17181.5|0
1606488950000|2020-11-27 14:55:50|17182.07|17182.07|17182.07|17182.07|17182.07|17182.07|17182.07|17182.07|0
1606488960000|2020-11-27 14:56:00|17182.78|17182.78|17179.05|17179.05|17183.49|17183.49|17179.05|17179.05|0
1606488970000|2020-11-27 14:56:10|17179.5|17179.5|17179.5|17179.5|17179.5|17179.5|17179.5|17179.5|0
1606488980000|2020-11-27 14:56:20|17179.96|17179.96|17183.62|17183.62|17183.62|17183.62|17179.96|17179.96|0
1606488990000|2020-11-27 14:56:30|17184.37|17184.37|17185.37|17185.37|17185.37|17185.37|17184.37|17184.37|0
1606489000000|2020-11-27 14:56:40|17182.8|17182.8|17183.67|17183.67|17185.89|17185.89|17182.8|17182.8|0
1606489020000|2020-11-27 14:57:00|17183.41|17183.41|17181.26|17181.26|17183.41|17183.41|17178.21|17178.21|0
1606489030000|2020-11-27 14:57:10|17182.68|17182.68|17177.03|17177.03|17182.68|17182.68|17177.03|17177.03|0
1606489040000|2020-11-27 14:57:20|17174.2|17174.2|17172.57|17172.57|17174.2|17174.2|17172.57|17172.57|0
1606489050000|2020-11-27 14:57:30|17171.86|17171.86|17171.4|17171.4|17171.86|17171.86|17171.14|17171.14|0
1606489060000|2020-11-27 14:57:40|17171|17171|17170.53|17170.53|17171|17171|17170.53|17170.53|0
1606489070000|2020-11-27 14:57:50|17170.81|17170.81|17170.81|17170.81|17170.81|17170.81|17170.81|17170.81|0
1606489080000|2020-11-27 14:58:00|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|17170.36|0
1606489090000|2020-11-27 14:58:10|17170.81|17170.81|17172.01|17172.01|17172.01|17172.01|17170.81|17170.81|0
1606489100000|2020-11-27 14:58:20|17172.53|17172.53|17169.71|17169.71|17172.53|17172.53|17169.71|17169.71|0
1606489110000|2020-11-27 14:58:30|17170.26|17170.26|17170.26|17170.26|17170.26|17170.26|17170.26|17170.26|0
1606489130000|2020-11-27 14:58:50|17170.66|17170.66|17170.66|17170.66|17170.66|17170.66|17170.66|17170.66|0
1606489140000|2020-11-27 14:59:00|17171.57|17171.57|17174.35|17174.35|17174.35|17174.35|17171.53|17171.53|0
1606489150000|2020-11-27 14:59:10|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|0
1606489160000|2020-11-27 14:59:20|17174.84|17174.84|17174.84|17174.84|17174.84|17174.84|17174.84|17174.84|0
1606489210000|2020-11-27 15:00:10|17177.67|17177.67|17180.49|17180.49|17183.32|17183.32|17177.67|17177.67|0
1606489230000|2020-11-27 15:00:30|17180.21|17180.21|17182.13|17182.13|17183.04|17183.04|17178.85|17178.85|0
1606489240000|2020-11-27 15:00:40|17182.84|17182.84|17181.88|17181.88|17185.66|17185.66|17181.88|17181.88|0
1606489250000|2020-11-27 15:00:50|17181.62|17181.62|17186.15|17186.15|17186.15|17186.15|17180.5|17180.5|0
1606489260000|2020-11-27 15:01:00|17188.98|17188.98|17183.33|17183.33|17188.98|17188.98|17183.33|17183.33|0
1606489290000|2020-11-27 15:01:30|17183.61|17183.61|17181.49|17181.49|17184.32|17184.32|17181.49|17181.49|0
1606489310000|2020-11-27 15:01:50|17181.23|17181.23|17181.69|17181.69|17181.69|17181.69|17181.23|17181.23|0
1606489320000|2020-11-27 15:02:00|17178.46|17178.46|17174.66|17174.66|17178.46|17178.46|17174.66|17174.66|0
1606489340000|2020-11-27 15:02:20|17174.4|17174.4|17177.22|17177.22|17177.22|17177.22|17174.4|17174.4|0
1606489350000|2020-11-27 15:02:30|17176.32|17176.32|17175.18|17175.18|17176.32|17176.32|17174.92|17174.92|0
1606489370000|2020-11-27 15:02:50|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|0
1606489380000|2020-11-27 15:03:00|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|17174.51|0
1606489390000|2020-11-27 15:03:10|17174.25|17174.25|17174.51|17174.51|17174.51|17174.51|17174.25|17174.25|0
1606489400000|2020-11-27 15:03:20|17174.25|17174.25|17171.43|17171.43|17174.25|17174.25|17171.43|17171.43|0
1606489410000|2020-11-27 15:03:30|17171.32|17171.32|17171.32|17171.32|17171.32|17171.32|17171.32|17171.32|0
1606489420000|2020-11-27 15:03:40|17171.84|17171.84|17171.78|17171.78|17172.74|17172.74|17171.32|17171.32|0
1606489430000|2020-11-27 15:03:50|17172.18|17172.18|17172.18|17172.18|17172.18|17172.18|17172.18|17172.18|0
1606489440000|2020-11-27 15:04:00|17172.73|17172.73|17172.46|17172.46|17172.73|17172.73|17172.46|17172.46|0
1606489450000|2020-11-27 15:04:10|17169.63|17169.63|17169.23|17169.23|17169.63|17169.63|17169.23|17169.23|0
1606489460000|2020-11-27 15:04:20|17168.82|17168.82|17168.42|17168.42|17168.82|17168.82|17168.42|17168.42|0
1606489470000|2020-11-27 15:04:30|17167.9|17167.9|17164.55|17164.55|17167.9|17167.9|17164.55|17164.55|0
1606489490000|2020-11-27 15:04:50|17163.19|17163.19|17160.56|17160.56|17163.19|17163.19|17160.56|17160.56|0
1606489500000|2020-11-27 15:05:00|17160.97|17160.97|17160.97|17160.97|17160.97|17160.97|17160.97|17160.97|0
1606489510000|2020-11-27 15:05:10|17160.51|17160.51|17160.02|17160.02|17160.51|17160.51|17160.02|17160.02|0
1606489520000|2020-11-27 15:05:20|17159.57|17159.57|17159.57|17159.57|17159.57|17159.57|17159.57|17159.57|0
1606489530000|2020-11-27 15:05:30|17159.12|17159.12|17159.12|17159.12|17159.12|17159.12|17159.12|17159.12|0
1606489540000|2020-11-27 15:05:40|17157.69|17157.69|17157.69|17157.69|17157.69|17157.69|17157.69|17157.69|0
1606489550000|2020-11-27 15:05:50|17154.87|17154.87|17154.46|17154.46|17154.87|17154.87|17154.46|17154.46|0
1606489560000|2020-11-27 15:06:00|17154.06|17154.06|17153.41|17153.41|17154.77|17154.77|17153.41|17153.41|0
1606489570000|2020-11-27 15:06:10|17153.86|17153.86|17152.37|17152.37|17153.86|17153.86|17152.37|17152.37|0
1606489580000|2020-11-27 15:06:20|17152.62|17152.62|17151.97|17151.97|17152.62|17152.62|17151.97|17151.97|0
1606489590000|2020-11-27 15:06:30|17151.42|17151.42|17151.42|17151.42|17151.42|17151.42|17151.42|17151.42|0
1606489600000|2020-11-27 15:06:40|17150.51|17150.51|17147.88|17147.88|17150.71|17150.71|17147.88|17147.88|0
1606489630000|2020-11-27 15:07:10|17147.62|17147.62|17147.56|17147.56|17148.15|17148.15|17147.56|17147.56|0
1606489640000|2020-11-27 15:07:20|17148.27|17148.27|17149.49|17149.49|17149.49|17149.49|17147.87|17147.87|0
1606489650000|2020-11-27 15:07:30|17149.89|17149.89|17151.44|17151.44|17151.44|17151.44|17149.89|17149.89|0
1606489660000|2020-11-27 15:07:40|17151.84|17151.84|17152.22|17152.22|17152.55|17152.55|17151.84|17151.84|0
1606489670000|2020-11-27 15:07:50|17155.04|17155.04|17156.32|17156.32|17156.32|17156.32|17152.11|17152.11|0
1606489680000|2020-11-27 15:08:00|17156.59|17156.59|17158.55|17158.55|17159.09|17159.09|17156.35|17156.35|0
1606489700000|2020-11-27 15:08:20|17159.26|17159.26|17159.26|17159.26|17159.26|17159.26|17156.44|17156.44|0
1606489710000|2020-11-27 15:08:30|17159.97|17159.97|17160.68|17160.68|17160.68|17160.68|17159.97|17159.97|0
1606489730000|2020-11-27 15:08:50|17163.51|17163.51|17165.34|17165.34|17165.6|17165.6|17163.51|17163.51|0
1606489740000|2020-11-27 15:09:00|17166.15|17166.15|17169.59|17169.59|17169.59|17169.59|17166.15|17166.15|0
1606489750000|2020-11-27 15:09:10|17171.01|17171.01|17176.59|17176.59|17176.59|17176.59|17171.01|17171.01|0
1606489760000|2020-11-27 15:09:20|17177.49|17177.49|17180.32|17180.32|17180.72|17180.72|17177.49|17177.49|0
1606489770000|2020-11-27 15:09:30|17179.91|17179.91|17179.45|17179.45|17180.71|17180.71|17178.64|17178.64|0
1606489780000|2020-11-27 15:09:40|17176.62|17176.62|17175.65|17175.65|17176.62|17176.62|17175.65|17175.65|0
1606489800000|2020-11-27 15:10:00|17175.91|17175.91|17175.91|17175.91|17178.73|17178.73|17175.91|17175.91|0
1606489810000|2020-11-27 15:10:10|17176.36|17176.36|17175.65|17175.65|17176.36|17176.36|17175.65|17175.65|0
1606489820000|2020-11-27 15:10:20|17175.37|17175.37|17175.37|17175.37|17175.37|17175.37|17175.37|17175.37|0
1606489830000|2020-11-27 15:10:30|17178.2|17178.2|17180.48|17180.48|17180.48|17180.48|17178.2|17178.2|0
1606489850000|2020-11-27 15:10:50|17181.03|17181.03|17181.03|17181.03|17181.03|17181.03|17181.03|17181.03|0
1606489860000|2020-11-27 15:11:00|17182.89|17182.89|17186.69|17186.69|17186.69|17186.69|17182.89|17182.89|0
1606489870000|2020-11-27 15:11:10|17187.02|17187.02|17187.02|17187.02|17187.02|17187.02|17187.02|17187.02|0
1606489880000|2020-11-27 15:11:20|17187.73|17187.73|17189.09|17189.09|17189.09|17189.09|17187.73|17187.73|0
1606489890000|2020-11-27 15:11:30|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|0
1606489900000|2020-11-27 15:11:40|17185.86|17185.86|17185.46|17185.46|17185.86|17185.86|17185.46|17185.46|0
1606489920000|2020-11-27 15:12:00|17186.56|17186.56|17187.18|17187.18|17187.18|17187.18|17186.56|17186.56|0
1606489930000|2020-11-27 15:12:10|17187.44|17187.44|17190.26|17190.26|17190.26|17190.26|17187.44|17187.44|0
1606489940000|2020-11-27 15:12:20|17188.89|17188.89|17192.56|17192.56|17192.56|17192.56|17188.89|17188.89|0
1606489950000|2020-11-27 15:12:30|17191.85|17191.85|17192.84|17192.84|17192.84|17192.84|17191.85|17191.85|0
1606489960000|2020-11-27 15:12:40|17192.73|17192.73|17194.6|17194.6|17194.6|17194.6|17192.73|17192.73|0
1606489970000|2020-11-27 15:12:50|17197.43|17197.43|17200.25|17200.25|17203.08|17203.08|17197.43|17197.43|0
1606489980000|2020-11-27 15:13:00|17200.51|17200.51|17199.72|17199.72|17200.51|17200.51|17199.72|17199.72|0
1606490000000|2020-11-27 15:13:20|17200|17200|17200.26|17200.26|17200.26|17200.26|17200|17200|0
1606490010000|2020-11-27 15:13:30|17198.58|17198.58|17198.58|17198.58|17198.58|17198.58|17198.58|17198.58|0
1606490020000|2020-11-27 15:13:40|17198.82|17198.82|17199.07|17199.07|17199.07|17199.07|17198.82|17198.82|0
1606490040000|2020-11-27 15:14:00|17199.88|17199.88|17199.88|17199.88|17199.88|17199.88|17199.88|17199.88|0
1606490050000|2020-11-27 15:14:10|17198.52|17198.52|17198.26|17198.26|17198.97|17198.97|17198.26|17198.26|0
1606490060000|2020-11-27 15:14:20|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|0
1606490070000|2020-11-27 15:14:30|17197.31|17197.31|17197.31|17197.31|17197.31|17197.31|17197.31|17197.31|0
1606490090000|2020-11-27 15:14:50|17197.58|17197.58|17197.84|17197.84|17198.29|17198.29|17197.58|17197.58|0
1606490100000|2020-11-27 15:15:00|17197.13|17197.13|17194.03|17194.03|17197.13|17197.13|17194.03|17194.03|0
1606490110000|2020-11-27 15:15:10|17193.62|17193.62|17193.62|17193.62|17193.62|17193.62|17193.62|17193.62|0
1606490120000|2020-11-27 15:15:20|17193.13|17193.13|17192.12|17192.12|17193.13|17193.13|17192.12|17192.12|0
1606490130000|2020-11-27 15:15:30|17189.29|17189.29|17188.55|17188.55|17189.29|17189.29|17187.79|17187.79|0
1606490150000|2020-11-27 15:15:50|17188.03|17188.03|17188.44|17188.44|17188.44|17188.44|17188.03|17188.03|0
1606490170000|2020-11-27 15:16:10|17187.53|17187.53|17188.69|17188.69|17188.69|17188.69|17187.53|17187.53|0
1606490180000|2020-11-27 15:16:20|17188.29|17188.29|17191.11|17191.11|17191.11|17191.11|17188.29|17188.29|0
1606490190000|2020-11-27 15:16:30|17191.57|17191.57|17193.59|17193.59|17193.59|17193.59|17191.57|17191.57|0
1606490200000|2020-11-27 15:16:40|17194.3|17194.3|17196.15|17196.15|17196.15|17196.15|17194.3|17194.3|0
1606490220000|2020-11-27 15:17:00|17197.64|17197.64|17199.43|17199.43|17199.43|17199.43|17197.64|17197.64|0
1606490230000|2020-11-27 15:17:10|17198.97|17198.97|17195.38|17195.38|17198.97|17198.97|17194.92|17194.92|0
1606490240000|2020-11-27 15:17:20|17195.61|17195.61|17200.7|17200.7|17200.7|17200.7|17195.05|17195.05|0
1606490250000|2020-11-27 15:17:30|17203.53|17203.53|17200.7|17200.7|17203.53|17203.53|17200.7|17200.7|0
1606490260000|2020-11-27 15:17:40|17200.43|17200.43|17200.7|17200.7|17201.41|17201.41|17200.43|17200.43|0
1606490270000|2020-11-27 15:17:50|17200.43|17200.43|17200.15|17200.15|17200.43|17200.43|17200.15|17200.15|0
1606490280000|2020-11-27 15:18:00|17197.32|17197.32|17197.06|17197.06|17197.32|17197.32|17197.06|17197.06|0
1606490290000|2020-11-27 15:18:10|17197.52|17197.52|17197.52|17197.52|17197.52|17197.52|17197.52|17197.52|0
1606490310000|2020-11-27 15:18:30|17197.41|17197.41|17194.58|17194.58|17197.41|17197.41|17194.58|17194.58|0
1606490320000|2020-11-27 15:18:40|17194.86|17194.86|17192.03|17192.03|17194.86|17194.86|17192.03|17192.03|0
1606490330000|2020-11-27 15:18:50|17191.51|17191.51|17189.81|17189.81|17191.51|17191.51|17189.81|17189.81|0
1606490340000|2020-11-27 15:19:00|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|0
1606490360000|2020-11-27 15:19:20|17192.92|17192.92|17192.92|17192.92|17192.92|17192.92|17192.92|17192.92|0
1606490370000|2020-11-27 15:19:30|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|0
1606490380000|2020-11-27 15:19:40|17189.38|17189.38|17186.55|17186.55|17189.38|17189.38|17186.55|17186.55|0
1606490390000|2020-11-27 15:19:50|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|0
1606490400000|2020-11-27 15:20:00|17186.03|17186.03|17186.03|17186.03|17186.03|17186.03|17186.03|17186.03|0
1606490410000|2020-11-27 15:20:10|17185.48|17185.48|17188.76|17188.76|17188.76|17188.76|17185.48|17185.48|0
1606490420000|2020-11-27 15:20:20|17188.48|17188.48|17185.1|17185.1|17188.48|17188.48|17185.1|17185.1|0
1606490440000|2020-11-27 15:20:40|17184.83|17184.83|17184.83|17184.83|17184.83|17184.83|17184.83|17184.83|0
1606490450000|2020-11-27 15:20:50|17185.23|17185.23|17184.83|17184.83|17185.23|17185.23|17184.83|17184.83|0
1606490460000|2020-11-27 15:21:00|17184.57|17184.57|17178.46|17178.46|17184.57|17184.57|17178.46|17178.46|0
1606490480000|2020-11-27 15:21:20|17177.75|17177.75|17179.13|17179.13|17179.13|17179.13|17177.75|17177.75|0
1606490490000|2020-11-27 15:21:30|17178.87|17178.87|17178.84|17178.84|17179.58|17179.58|17178.84|17178.84|0
1606490500000|2020-11-27 15:21:40|17178.6|17178.6|17177.37|17177.37|17178.6|17178.6|17176.82|17176.82|0
1606490510000|2020-11-27 15:21:50|17176.97|17176.97|17176.97|17176.97|17177.24|17177.24|17176.97|17176.97|0
1606490520000|2020-11-27 15:22:00|17176.56|17176.56|17175.88|17175.88|17176.56|17176.56|17175.88|17175.88|0
1606490540000|2020-11-27 15:22:20|17175.62|17175.62|17175.62|17175.62|17175.62|17175.62|17175.62|17175.62|0
1606490550000|2020-11-27 15:22:30|17174.91|17174.91|17173.29|17173.29|17174.91|17174.91|17173.29|17173.29|0
1606490570000|2020-11-27 15:22:50|17172.31|17172.31|17172.06|17172.06|17172.57|17172.57|17172.06|17172.06|0
1606490580000|2020-11-27 15:23:00|17172.31|17172.31|17172.53|17172.53|17172.53|17172.53|17172.31|17172.31|0
1606490590000|2020-11-27 15:23:10|17172.28|17172.28|17172.28|17172.28|17172.28|17172.28|17172.28|17172.28|0
1606490600000|2020-11-27 15:23:20|17169.46|17169.46|17169.53|17169.53|17169.53|17169.53|17169|17169|0
1606490620000|2020-11-27 15:23:40|17170.24|17170.24|17167.87|17167.87|17171.21|17171.21|17167.87|17167.87|0
1606490630000|2020-11-27 15:23:50|17168.14|17168.14|17167.24|17167.24|17168.14|17168.14|17167.24|17167.24|0
1606490660000|2020-11-27 15:24:20|17166.97|17166.97|17166.71|17166.71|17166.97|17166.97|17166.71|17166.71|0
1606490670000|2020-11-27 15:24:30|17163.89|17163.89|17163.89|17163.89|17163.89|17163.89|17163.89|17163.89|0
1606490680000|2020-11-27 15:24:40|17161.06|17161.06|17161.06|17161.06|17161.06|17161.06|17161.06|17161.06|0
1606490690000|2020-11-27 15:24:50|17164|17164|17167.04|17167.04|17167.04|17167.04|17163.8|17163.8|0
1606490700000|2020-11-27 15:25:00|17165.88|17165.88|17163.48|17163.48|17165.88|17165.88|17163.48|17163.48|0
1606490710000|2020-11-27 15:25:10|17163.94|17163.94|17163.68|17163.68|17164.39|17164.39|17163.68|17163.68|0
1606490720000|2020-11-27 15:25:20|17160.86|17160.86|17160.86|17160.86|17160.86|17160.86|17160.86|17160.86|0
1606490730000|2020-11-27 15:25:30|17159.04|17159.04|17156.98|17156.98|17159.04|17159.04|17156.98|17156.98|0
1606490740000|2020-11-27 15:25:40|17156.53|17156.53|17157.67|17157.67|17157.95|17157.95|17156.53|17156.53|0
1606490750000|2020-11-27 15:25:50|17157.27|17157.27|17157.27|17157.27|17157.27|17157.27|17157.27|17157.27|0
1606490760000|2020-11-27 15:26:00|17154.04|17154.04|17152.27|17152.27|17154.04|17154.04|17152.27|17152.27|0
1606490770000|2020-11-27 15:26:10|17146.62|17146.62|17141.25|17141.25|17146.62|17146.62|17140.97|17140.97|0
1606490780000|2020-11-27 15:26:20|17138.42|17138.42|17137.87|17137.87|17138.42|17138.42|17137.87|17137.87|0
1606490790000|2020-11-27 15:26:30|17137.35|17137.35|17138.06|17138.06|17138.06|17138.06|17137.35|17137.35|0
1606490800000|2020-11-27 15:26:40|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|0
1606490810000|2020-11-27 15:26:50|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|0
1606490820000|2020-11-27 15:27:00|17131.92|17131.92|17123.44|17123.44|17131.92|17131.92|17123.44|17123.44|0
1606490830000|2020-11-27 15:27:10|17124.26|17124.26|17124.26|17124.26|17124.26|17124.26|17124.26|17124.26|0
1606490840000|2020-11-27 15:27:20|17123.09|17123.09|17118.64|17118.64|17123.09|17123.09|17118.64|17118.64|0
1606490850000|2020-11-27 15:27:30|17118.38|17118.38|17118.41|17118.41|17118.41|17118.41|17118.13|17118.13|0
1606490860000|2020-11-27 15:27:40|17118|17118|17118|17118|17118|17118|17118|17118|0
1606490870000|2020-11-27 15:27:50|17118.49|17118.49|17121.07|17121.07|17121.32|17121.32|17118.25|17118.25|0
1606490880000|2020-11-27 15:28:00|17120.81|17120.81|17129.56|17129.56|17129.56|17129.56|17120.81|17120.81|0
1606490890000|2020-11-27 15:28:10|17135.21|17135.21|17135.21|17135.21|17138.04|17138.04|17135.21|17135.21|0
1606490900000|2020-11-27 15:28:20|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|0
1606490910000|2020-11-27 15:28:30|17129.82|17129.82|17132.65|17132.65|17132.65|17132.65|17129.82|17129.82|0
1606490930000|2020-11-27 15:28:50|17132.9|17132.9|17133.18|17133.18|17133.18|17133.18|17132.9|17132.9|0
1606490940000|2020-11-27 15:29:00|17136|17136|17135.54|17135.54|17136|17136|17135.29|17135.29|0
1606490950000|2020-11-27 15:29:10|17136.05|17136.05|17136.75|17136.75|17136.75|17136.75|17136.05|17136.05|0
1606490970000|2020-11-27 15:29:30|17137.56|17137.56|17141.43|17141.43|17141.43|17141.43|17137.56|17137.56|0
1606491000000|2020-11-27 15:30:00|17138.6|17138.6|17138.15|17138.15|17138.6|17138.6|17138.15|17138.15|0
1606491010000|2020-11-27 15:30:10|17138.6|17138.6|17138.6|17138.6|17138.6|17138.6|17138.6|17138.6|0
1606491020000|2020-11-27 15:30:20|17138.37|17138.37|17142|17142|17142|17142|17138.37|17138.37|0
1606491030000|2020-11-27 15:30:30|17140.58|17140.58|17140.58|17140.58|17140.58|17140.58|17140.58|17140.58|0
1606491040000|2020-11-27 15:30:40|17140.03|17140.03|17139.1|17139.1|17140.03|17140.03|17139.1|17139.1|0
1606491060000|2020-11-27 15:31:00|17138.7|17138.7|17135.87|17135.87|17138.7|17138.7|17135.87|17135.87|0
1606491080000|2020-11-27 15:31:20|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|0
1606491090000|2020-11-27 15:31:30|17136.18|17136.18|17133.35|17133.35|17136.18|17136.18|17133.35|17133.35|0
1606491100000|2020-11-27 15:31:40|17132.9|17132.9|17132.9|17132.9|17133.15|17133.15|17132.9|17132.9|0
1606491120000|2020-11-27 15:32:00|17133.68|17133.68|17133.68|17133.68|17133.68|17133.68|17133.68|17133.68|0
1606491130000|2020-11-27 15:32:10|17134.14|17134.14|17134.41|17134.41|17134.86|17134.86|17133.63|17133.63|0
1606491140000|2020-11-27 15:32:20|17134.86|17134.86|17135.38|17135.38|17135.38|17135.38|17134.86|17134.86|0
1606491150000|2020-11-27 15:32:30|17137.52|17137.52|17140.84|17140.84|17140.84|17140.84|17137.52|17137.52|0
1606491160000|2020-11-27 15:32:40|17141.55|17141.55|17142.26|17142.26|17142.26|17142.26|17141.55|17141.55|0
1606491170000|2020-11-27 15:32:50|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|0
1606491180000|2020-11-27 15:33:00|17142.11|17142.11|17142.11|17142.11|17142.11|17142.11|17142.11|17142.11|0
1606491200000|2020-11-27 15:33:20|17142.82|17142.82|17143.07|17143.07|17143.07|17143.07|17142.82|17142.82|0
1606491210000|2020-11-27 15:33:30|17142.52|17142.52|17142.52|17142.52|17142.52|17142.52|17142.52|17142.52|0
1606491230000|2020-11-27 15:33:50|17141.74|17141.74|17140.98|17140.98|17141.74|17141.74|17140.57|17140.57|0
1606491240000|2020-11-27 15:34:00|17140.72|17140.72|17140.46|17140.46|17140.72|17140.72|17140.2|17140.2|0
1606491250000|2020-11-27 15:34:10|17140.72|17140.72|17140.72|17140.72|17140.72|17140.72|17140.72|17140.72|0
1606491260000|2020-11-27 15:34:20|17141.17|17141.17|17140.75|17140.75|17141.17|17141.17|17140.46|17140.46|0
1606491270000|2020-11-27 15:34:30|17140.49|17140.49|17140.49|17140.49|17140.49|17140.49|17140.49|17140.49|0
1606491280000|2020-11-27 15:34:40|17139.94|17139.94|17140.21|17140.21|17140.21|17140.21|17139.94|17139.94|0
1606491300000|2020-11-27 15:35:00|17137.39|17137.39|17137.39|17137.39|17140.21|17140.21|17137.39|17137.39|0
1606491310000|2020-11-27 15:35:10|17140.21|17140.21|17137.39|17137.39|17140.21|17140.21|17137.39|17137.39|0
1606491320000|2020-11-27 15:35:20|17137.66|17137.66|17137.66|17137.66|17137.66|17137.66|17137.66|17137.66|0
1606491330000|2020-11-27 15:35:30|17138.07|17138.07|17136.64|17136.64|17138.34|17138.34|17135.52|17135.52|0
1606491340000|2020-11-27 15:35:40|17137.09|17137.09|17136.31|17136.31|17137.09|17137.09|17136.31|17136.31|0
1606491350000|2020-11-27 15:35:50|17137.02|17137.02|17138.93|17138.93|17139.64|17139.64|17137.02|17137.02|0
1606491360000|2020-11-27 15:36:00|17138.47|17138.47|17139.26|17139.26|17139.26|17139.26|17138.47|17138.47|0
1606491370000|2020-11-27 15:36:10|17139.71|17139.71|17142.55|17142.55|17142.55|17142.55|17139.71|17139.71|0
1606491380000|2020-11-27 15:36:20|17143.26|17143.26|17143.71|17143.71|17143.97|17143.97|17143.26|17143.26|0
1606491390000|2020-11-27 15:36:30|17143.49|17143.49|17143.49|17143.49|17143.49|17143.49|17143.49|17143.49|0
1606491400000|2020-11-27 15:36:40|17137.84|17137.84|17136.62|17136.62|17139.44|17139.44|17136.62|17136.62|0
1606491410000|2020-11-27 15:36:50|17137.07|17137.07|17137.07|17137.07|17137.07|17137.07|17137.07|17137.07|0
1606491420000|2020-11-27 15:37:00|17136.36|17136.36|17135.2|17135.2|17136.36|17136.36|17135.2|17135.2|0
1606491430000|2020-11-27 15:37:10|17134.65|17134.65|17142.67|17142.67|17142.67|17142.67|17134.19|17134.19|0
1606491440000|2020-11-27 15:37:20|17139.84|17139.84|17136.93|17136.93|17139.84|17139.84|17136.93|17136.93|0
1606491460000|2020-11-27 15:37:40|17137.45|17137.45|17137.05|17137.05|17137.45|17137.45|17137.05|17137.05|0
1606491470000|2020-11-27 15:37:50|17136.34|17136.34|17135.22|17135.22|17136.34|17136.34|17135.22|17135.22|0
1606491480000|2020-11-27 15:38:00|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|0
1606491500000|2020-11-27 15:38:20|17135.22|17135.22|17135.63|17135.63|17135.63|17135.63|17134.82|17134.82|0
1606491530000|2020-11-27 15:38:50|17138.45|17138.45|17138.71|17138.71|17138.71|17138.71|17138.45|17138.45|0
1606491540000|2020-11-27 15:39:00|17138.47|17138.47|17141.55|17141.55|17141.55|17141.55|17138.01|17138.01|0
1606491550000|2020-11-27 15:39:10|17141.32|17141.32|17150.24|17150.24|17150.24|17150.24|17141.32|17141.32|0
1606491560000|2020-11-27 15:39:20|17150.49|17150.49|17152.19|17152.19|17152.19|17152.19|17150.02|17150.02|0
1606491570000|2020-11-27 15:39:30|17149.37|17149.37|17143.72|17143.72|17149.37|17149.37|17143.72|17143.72|0
1606491580000|2020-11-27 15:39:40|17140.89|17140.89|17140.89|17140.89|17140.89|17140.89|17140.89|17140.89|0
1606491600000|2020-11-27 15:40:00|17140.44|17140.44|17140.16|17140.16|17143.26|17143.26|17140.16|17140.16|0
1606491620000|2020-11-27 15:40:20|17139.45|17139.45|17130.43|17130.43|17139.45|17139.45|17130.43|17130.43|0
1606491630000|2020-11-27 15:40:30|17131.14|17131.14|17132.77|17132.77|17132.77|17132.77|17131.14|17131.14|0
1606491640000|2020-11-27 15:40:40|17133.03|17133.03|17133.03|17133.03|17133.03|17133.03|17133.03|17133.03|0
1606491650000|2020-11-27 15:40:50|17133.27|17133.27|17134.1|17134.1|17134.1|17134.1|17133.27|17133.27|0
1606491660000|2020-11-27 15:41:00|17136.93|17136.93|17140.01|17140.01|17140.01|17140.01|17136.93|17136.93|0
1606491670000|2020-11-27 15:41:10|17141.44|17141.44|17142.75|17142.75|17143.2|17143.2|17141.44|17141.44|0
1606491680000|2020-11-27 15:41:20|17148.4|17148.4|17154.57|17154.57|17154.57|17154.57|17148.4|17148.4|0
1606491690000|2020-11-27 15:41:30|17154.83|17154.83|17154.02|17154.02|17154.83|17154.83|17154.02|17154.02|0
1606491700000|2020-11-27 15:41:40|17154.28|17154.28|17156.85|17156.85|17156.85|17156.85|17154.03|17154.03|0
1606491710000|2020-11-27 15:41:50|17157.57|17157.57|17158.28|17158.28|17158.28|17158.28|17157.57|17157.57|0
1606491720000|2020-11-27 15:42:00|17157.75|17157.75|17158.31|17158.31|17158.31|17158.31|17157.75|17157.75|0
1606491730000|2020-11-27 15:42:10|17159.02|17159.02|17159.02|17159.02|17159.02|17159.02|17159.02|17159.02|0
1606491740000|2020-11-27 15:42:20|17157.56|17157.56|17157.56|17157.56|17157.56|17157.56|17157.56|17157.56|0
1606491750000|2020-11-27 15:42:30|17155.64|17155.64|17155.37|17155.37|17155.64|17155.64|17155.37|17155.37|0
1606491760000|2020-11-27 15:42:40|17155.12|17155.12|17154.33|17154.33|17155.12|17155.12|17154.33|17154.33|0
1606491770000|2020-11-27 15:42:50|17153.88|17153.88|17153.11|17153.11|17153.88|17153.88|17152.65|17152.65|0
1606491780000|2020-11-27 15:43:00|17155.93|17155.93|17155.22|17155.22|17155.93|17155.93|17155.22|17155.22|0
1606491790000|2020-11-27 15:43:10|17154.51|17154.51|17154.06|17154.06|17154.51|17154.51|17154.06|17154.06|0
1606491800000|2020-11-27 15:43:20|17153.65|17153.65|17153.65|17153.65|17154.06|17154.06|17153.65|17153.65|0
1606491810000|2020-11-27 15:43:30|17153.38|17153.38|17153.38|17153.38|17153.38|17153.38|17153.38|17153.38|0
1606491820000|2020-11-27 15:43:40|17147.73|17147.73|17146.3|17146.3|17147.73|17147.73|17146.3|17146.3|0
1606491840000|2020-11-27 15:44:00|17143.47|17143.47|17143.47|17143.47|17143.47|17143.47|17143.02|17143.02|0
1606491850000|2020-11-27 15:44:10|17146.3|17146.3|17145.78|17145.78|17146.3|17146.3|17145.78|17145.78|0
1606491870000|2020-11-27 15:44:30|17145.5|17145.5|17145.5|17145.5|17145.5|17145.5|17145.5|17145.5|0
1606491890000|2020-11-27 15:44:50|17145.78|17145.78|17148.6|17148.6|17148.6|17148.6|17145.78|17145.78|0
1606491900000|2020-11-27 15:45:00|17149.01|17149.01|17144.81|17144.81|17149.01|17149.01|17144.81|17144.81|0
1606491910000|2020-11-27 15:45:10|17144.59|17144.59|17143.84|17143.84|17144.59|17144.59|17143.81|17143.81|0
1606491940000|2020-11-27 15:45:40|17143.31|17143.31|17140.79|17140.79|17143.31|17143.31|17140.79|17140.79|0
1606491950000|2020-11-27 15:45:50|17143.61|17143.61|17143.61|17143.61|17143.61|17143.61|17143.61|17143.61|0
1606491960000|2020-11-27 15:46:00|17143.12|17143.12|17143.12|17143.12|17143.12|17143.12|17143.12|17143.12|0
1606491970000|2020-11-27 15:46:10|17142.57|17142.57|17142.29|17142.29|17142.57|17142.57|17142.29|17142.29|0
1606491980000|2020-11-27 15:46:20|17142.02|17142.02|17142.02|17142.02|17142.02|17142.02|17142.02|17142.02|0
1606492000000|2020-11-27 15:46:40|17142.26|17142.26|17142.51|17142.51|17142.51|17142.51|17142.26|17142.26|0
1606492010000|2020-11-27 15:46:50|17142.4|17142.4|17148.05|17148.05|17148.05|17148.05|17142.4|17142.4|0
1606492020000|2020-11-27 15:47:00|17148.32|17148.32|17148.32|17148.32|17148.32|17148.32|17148.32|17148.32|0
1606492030000|2020-11-27 15:47:10|17148.85|17148.85|17149.3|17149.3|17149.3|17149.3|17148.85|17148.85|0
1606492040000|2020-11-27 15:47:20|17149.75|17149.75|17150.68|17150.68|17150.87|17150.87|17149.75|17149.75|0
1606492050000|2020-11-27 15:47:30|17149.97|17149.97|17150.88|17150.88|17150.88|17150.88|17149.97|17149.97|0
1606492070000|2020-11-27 15:47:50|17153.7|17153.7|17157.36|17157.36|17157.36|17157.36|17153.7|17153.7|0
1606492080000|2020-11-27 15:48:00|17156.84|17156.84|17156.59|17156.59|17156.84|17156.84|17156.59|17156.59|0
1606492090000|2020-11-27 15:48:10|17156.18|17156.18|17155.66|17155.66|17156.18|17156.18|17155.66|17155.66|0
1606492100000|2020-11-27 15:48:20|17155.44|17155.44|17159.97|17159.97|17159.97|17159.97|17154.32|17154.32|0
1606492110000|2020-11-27 15:48:30|17164.26|17164.26|17164.26|17164.26|17164.26|17164.26|17164.26|17164.26|0
1606492130000|2020-11-27 15:48:50|17161.44|17161.44|17161.44|17161.44|17161.44|17161.44|17161.44|17161.44|0
1606492140000|2020-11-27 15:49:00|17161.72|17161.72|17161.72|17161.72|17161.72|17161.72|17161.72|17161.72|0
1606492150000|2020-11-27 15:49:10|17158.89|17158.89|17159.41|17159.41|17159.41|17159.41|17158.89|17158.89|0
1606492170000|2020-11-27 15:49:30|17150.94|17150.94|17150.94|17150.94|17150.94|17150.94|17150.94|17150.94|0
1606492180000|2020-11-27 15:49:40|17148.11|17148.11|17148.11|17148.11|17148.11|17148.11|17148.11|17148.11|0
1606492190000|2020-11-27 15:49:50|17148.82|17148.82|17151.66|17151.66|17151.66|17151.66|17148.82|17148.82|0
1606492200000|2020-11-27 15:50:00|17151.9|17151.9|17152.39|17152.39|17152.44|17152.44|17151.9|17151.9|0
1606492220000|2020-11-27 15:50:20|17151.94|17151.94|17150.9|17150.9|17151.94|17151.94|17150.9|17150.9|0
1606492230000|2020-11-27 15:50:30|17148.07|17148.07|17147.62|17147.62|17148.07|17148.07|17147.62|17147.62|0
1606492240000|2020-11-27 15:50:40|17147.37|17147.37|17146.97|17146.97|17147.37|17147.37|17146.97|17146.97|0
1606492260000|2020-11-27 15:51:00|17146.26|17146.26|17142.9|17142.9|17146.26|17146.26|17142.9|17142.9|0
1606492270000|2020-11-27 15:51:10|17143.17|17143.17|17142.77|17142.77|17143.17|17143.17|17142.77|17142.77|0
1606492280000|2020-11-27 15:51:20|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|0
1606492290000|2020-11-27 15:51:30|17142.25|17142.25|17136.32|17136.32|17142.25|17142.25|17136.32|17136.32|0
1606492300000|2020-11-27 15:51:40|17135.91|17135.91|17135.49|17135.49|17136.32|17136.32|17135.49|17135.49|0
1606492310000|2020-11-27 15:51:50|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|0
1606492320000|2020-11-27 15:52:00|17139.02|17139.02|17139.02|17139.02|17139.02|17139.02|17139.02|17139.02|0
1606492350000|2020-11-27 15:52:30|17139.3|17139.3|17139.3|17139.3|17139.3|17139.3|17139.3|17139.3|0
1606492360000|2020-11-27 15:52:40|17139.06|17139.06|17135.97|17135.97|17139.06|17139.06|17135.97|17135.97|0
1606492370000|2020-11-27 15:52:50|17136.49|17136.49|17136.77|17136.77|17136.77|17136.77|17136.49|17136.49|0
1606492380000|2020-11-27 15:53:00|17137.88|17137.88|17136.22|17136.22|17138.79|17138.79|17135.96|17135.96|0
1606492390000|2020-11-27 15:53:10|17135.77|17135.77|17135.77|17135.77|17135.77|17135.77|17135.77|17135.77|0
1606492410000|2020-11-27 15:53:30|17136.03|17136.03|17136.03|17136.03|17136.03|17136.03|17136.03|17136.03|0
1606492420000|2020-11-27 15:53:40|17135.77|17135.77|17135.51|17135.51|17135.77|17135.77|17135.51|17135.51|0
1606492440000|2020-11-27 15:54:00|17135.1|17135.1|17135.1|17135.1|17135.1|17135.1|17135.1|17135.1|0
1606492450000|2020-11-27 15:54:10|17137.93|17137.93|17137.93|17137.93|17137.93|17137.93|17137.93|17137.93|0
1606492460000|2020-11-27 15:54:20|17138.64|17138.64|17138.64|17138.64|17138.64|17138.64|17138.64|17138.64|0
1606492470000|2020-11-27 15:54:30|17138.08|17138.08|17138.08|17138.08|17138.08|17138.08|17138.08|17138.08|0
1606492480000|2020-11-27 15:54:40|17137.84|17137.84|17137.84|17137.84|17137.84|17137.84|17137.84|17137.84|0
1606492490000|2020-11-27 15:54:50|17138.08|17138.08|17137.3|17137.3|17138.08|17138.08|17137.3|17137.3|0
1606492500000|2020-11-27 15:55:00|17136.59|17136.59|17136.61|17136.61|17136.61|17136.61|17136.37|17136.37|0
1606492520000|2020-11-27 15:55:20|17135.71|17135.71|17135.17|17135.17|17135.71|17135.71|17135.17|17135.17|0
1606492530000|2020-11-27 15:55:30|17135.43|17135.43|17133.16|17133.16|17135.43|17135.43|17132.61|17132.61|0
1606492550000|2020-11-27 15:55:50|17131.4|17131.4|17130.11|17130.11|17131.59|17131.59|17129.84|17129.84|0
1606492560000|2020-11-27 15:56:00|17129.21|17129.21|17128.75|17128.75|17129.21|17129.21|17128.75|17128.75|0
1606492570000|2020-11-27 15:56:10|17128.48|17128.48|17128.48|17128.48|17128.48|17128.48|17128.48|17128.48|0
1606492580000|2020-11-27 15:56:20|17128.2|17128.2|17130.75|17130.75|17130.75|17130.75|17127.93|17127.93|0
1606492610000|2020-11-27 15:56:50|17130.29|17130.29|17130.56|17130.56|17130.56|17130.56|17130.29|17130.29|0
1606492620000|2020-11-27 15:57:00|17130.11|17130.11|17129.18|17129.18|17130.11|17130.11|17129.18|17129.18|0
1606492640000|2020-11-27 15:57:20|17129.44|17129.44|17126.37|17126.37|17129.44|17129.44|17126.37|17126.37|0
1606492650000|2020-11-27 15:57:30|17126.61|17126.61|17125.78|17125.78|17126.61|17126.61|17125.78|17125.78|0
1606492680000|2020-11-27 15:58:00|17125.51|17125.51|17131.02|17131.02|17131.02|17131.02|17124.98|17124.98|0
1606492690000|2020-11-27 15:58:10|17130.75|17130.75|17130.75|17130.75|17130.75|17130.75|17130.75|17130.75|0
1606492700000|2020-11-27 15:58:20|17131.27|17131.27|17128.17|17128.17|17131.27|17131.27|17128.17|17128.17|0
1606492720000|2020-11-27 15:58:40|17128.57|17128.57|17128.57|17128.57|17128.57|17128.57|17128.57|17128.57|0
1606492730000|2020-11-27 15:58:50|17128.85|17128.85|17128.56|17128.56|17128.85|17128.85|17128.3|17128.3|0
1606492740000|2020-11-27 15:59:00|17128.1|17128.1|17127.2|17127.2|17128.1|17128.1|17127.2|17127.2|0
1606492750000|2020-11-27 15:59:10|17126.95|17126.95|17125.31|17125.31|17126.95|17126.95|17125.31|17125.31|0
1606492760000|2020-11-27 15:59:20|17123.95|17123.95|17124.15|17124.15|17124.15|17124.15|17123.7|17123.7|0
1606492770000|2020-11-27 15:59:30|17123.7|17123.7|17124.15|17124.15|17124.15|17124.15|17123.7|17123.7|0
1606492780000|2020-11-27 15:59:40|17123.89|17123.89|17126.71|17126.71|17126.71|17126.71|17123.89|17123.89|0
1606492790000|2020-11-27 15:59:50|17126.6|17126.6|17126.33|17126.33|17126.6|17126.6|17126.33|17126.33|0
1606492800000|2020-11-27 16:00:00|17126.1|17126.1|17129.52|17129.52|17129.52|17129.52|17126.1|17126.1|0
1606492820000|2020-11-27 16:00:20|17129.76|17129.76|17130.22|17130.22|17130.22|17130.22|17129.76|17129.76|0
1606492840000|2020-11-27 16:00:40|17131|17131|17132|17132|17132|17132|17130.74|17130.74|0
1606492860000|2020-11-27 16:01:00|17129.18|17129.18|17130.22|17130.22|17130.22|17130.22|17129.18|17129.18|0
1606492870000|2020-11-27 16:01:10|17129.82|17129.82|17129.65|17129.65|17130.05|17130.05|17129.65|17129.65|0
1606492880000|2020-11-27 16:01:20|17128.84|17128.84|17129.24|17129.24|17129.24|17129.24|17128.84|17128.84|0
1606492890000|2020-11-27 16:01:30|17128.84|17128.84|17125.65|17125.65|17129.55|17129.55|17125.65|17125.65|0
1606492900000|2020-11-27 16:01:40|17125.19|17125.19|17128.01|17128.01|17128.01|17128.01|17125.19|17125.19|0
1606492910000|2020-11-27 16:01:50|17127.11|17127.11|17125.99|17125.99|17127.11|17127.11|17125.99|17125.99|0
1606492920000|2020-11-27 16:02:00|17125.71|17125.71|17128.31|17128.31|17128.54|17128.54|17125.71|17125.71|0
1606492930000|2020-11-27 16:02:10|17128.58|17128.58|17128.58|17128.58|17128.58|17128.58|17128.58|17128.58|0
1606492940000|2020-11-27 16:02:20|17128.84|17128.84|17129.12|17129.12|17129.12|17129.12|17128.84|17128.84|0
1606492950000|2020-11-27 16:02:30|17129.38|17129.38|17129.38|17129.38|17129.38|17129.38|17129.38|17129.38|0
1606492960000|2020-11-27 16:02:40|17132.2|17132.2|17132.46|17132.46|17132.46|17132.46|17131.75|17131.75|0
1606492980000|2020-11-27 16:03:00|17129.63|17129.63|17129.33|17129.33|17129.63|17129.63|17128.92|17128.92|0
1606492990000|2020-11-27 16:03:10|17129.78|17129.78|17130.04|17130.04|17130.04|17130.04|17129.78|17129.78|0
1606493000000|2020-11-27 16:03:20|17127.22|17127.22|17127.22|17127.22|17127.22|17127.22|17127.22|17127.22|0
1606493020000|2020-11-27 16:03:40|17126.51|17126.51|17126.38|17126.38|17126.78|17126.78|17126.38|17126.38|0
1606493030000|2020-11-27 16:03:50|17123.55|17123.55|17123.78|17123.78|17123.78|17123.78|17123.55|17123.55|0
1606493050000|2020-11-27 16:04:10|17123.28|17123.28|17121.86|17121.86|17123.53|17123.53|17121.86|17121.86|0
1606493080000|2020-11-27 16:04:40|17119.04|17119.04|17119.29|17119.29|17119.29|17119.29|17119.04|17119.04|0
1606493090000|2020-11-27 16:04:50|17119.06|17119.06|17118.78|17118.78|17119.06|17119.06|17118.78|17118.78|0
1606493100000|2020-11-27 16:05:00|17119.01|17119.01|17119.01|17119.01|17119.01|17119.01|17119.01|17119.01|0
1606493110000|2020-11-27 16:05:10|17118.76|17118.76|17118.78|17118.78|17118.78|17118.78|17118.5|17118.5|0
1606493120000|2020-11-27 16:05:20|17119.49|17119.49|17120.84|17120.84|17120.84|17120.84|17119.49|17119.49|0
1606493130000|2020-11-27 16:05:30|17121.1|17121.1|17121.36|17121.36|17121.36|17121.36|17121.1|17121.1|0
1606493140000|2020-11-27 16:05:40|17121.77|17121.77|17123.29|17123.29|17123.29|17123.29|17121.77|17121.77|0
1606493160000|2020-11-27 16:06:00|17126.11|17126.11|17126.11|17126.11|17126.11|17126.11|17126.11|17126.11|0
1606493170000|2020-11-27 16:06:10|17125.84|17125.84|17125.84|17125.84|17125.84|17125.84|17125.84|17125.84|0
1606493190000|2020-11-27 16:06:30|17125.29|17125.29|17124.76|17124.76|17125.29|17125.29|17124.76|17124.76|0
1606493200000|2020-11-27 16:06:40|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|0
1606493210000|2020-11-27 16:06:50|17124.31|17124.31|17121.43|17121.43|17124.31|17124.31|17121.43|17121.43|0
1606493220000|2020-11-27 16:07:00|17121.16|17121.16|17120.52|17120.52|17121.16|17121.16|17120.52|17120.52|0
1606493230000|2020-11-27 16:07:10|17120.07|17120.07|17116.34|17116.34|17120.07|17120.07|17116.34|17116.34|0
1606493240000|2020-11-27 16:07:20|17119.16|17119.16|17122.44|17122.44|17122.44|17122.44|17119.16|17119.16|0
1606493250000|2020-11-27 16:07:30|17122.9|17122.9|17123.46|17123.46|17123.46|17123.46|17122.9|17122.9|0
1606493260000|2020-11-27 16:07:40|17123.69|17123.69|17123.17|17123.17|17123.69|17123.69|17123.17|17123.17|0
1606493270000|2020-11-27 16:07:50|17118.67|17118.67|17118.59|17118.59|17118.67|17118.67|17118.32|17118.32|0
1606493280000|2020-11-27 16:08:00|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|0
1606493300000|2020-11-27 16:08:20|17115.36|17115.36|17121.01|17121.01|17121.01|17121.01|17115.36|17115.36|0
1606493310000|2020-11-27 16:08:30|17118.19|17118.19|17119.25|17119.25|17119.25|17119.25|17118.19|17118.19|0
1606493320000|2020-11-27 16:08:40|17119.14|17119.14|17118.58|17118.58|17119.14|17119.14|17118.58|17118.58|0
1606493340000|2020-11-27 16:09:00|17118.13|17118.13|17118.13|17118.13|17118.13|17118.13|17118.13|17118.13|0
1606493350000|2020-11-27 16:09:10|17115.31|17115.31|17116.69|17116.69|17117.85|17117.85|17115.31|17115.31|0
1606493360000|2020-11-27 16:09:20|17119.51|17119.51|17119.51|17119.51|17119.51|17119.51|17119.51|17119.51|0
1606493370000|2020-11-27 16:09:30|17122.34|17122.34|17122.23|17122.23|17122.34|17122.34|17122.23|17122.23|0
1606493380000|2020-11-27 16:09:40|17122.49|17122.49|17125.33|17125.33|17125.33|17125.33|17122.49|17122.49|0
1606493390000|2020-11-27 16:09:50|17125.88|17125.88|17130.09|17130.09|17130.09|17130.09|17125.88|17125.88|0
1606493400000|2020-11-27 16:10:00|17132.91|17132.91|17133.35|17133.35|17133.46|17133.46|17132.91|17132.91|0
1606493410000|2020-11-27 16:10:10|17133.58|17133.58|17133.34|17133.34|17133.58|17133.58|17133.12|17133.12|0
1606493430000|2020-11-27 16:10:30|17133.23|17133.23|17133.23|17133.23|17133.51|17133.51|17133.23|17133.23|0
1606493440000|2020-11-27 16:10:40|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|0
1606493450000|2020-11-27 16:10:50|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|0
1606493480000|2020-11-27 16:11:20|17131.67|17131.67|17131.56|17131.56|17131.67|17131.67|17131.56|17131.56|0
1606493490000|2020-11-27 16:11:30|17131.01|17131.01|17131.01|17131.01|17131.01|17131.01|17131.01|17131.01|0
1606493500000|2020-11-27 16:11:40|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|0
1606493510000|2020-11-27 16:11:50|17134.09|17134.09|17134.76|17134.76|17134.76|17134.76|17134.09|17134.09|0
1606493520000|2020-11-27 16:12:00|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|0
1606493530000|2020-11-27 16:12:10|17132.21|17132.21|17133.07|17133.07|17133.07|17133.07|17132.21|17132.21|0
1606493540000|2020-11-27 16:12:20|17130.25|17130.25|17130.25|17130.25|17130.25|17130.25|17130.25|17130.25|0
1606493550000|2020-11-27 16:12:30|17130.36|17130.36|17130.36|17130.36|17130.36|17130.36|17130.36|17130.36|0
1606493570000|2020-11-27 16:12:50|17130.13|17130.13|17129.61|17129.61|17130.13|17130.13|17129.61|17129.61|0
1606493580000|2020-11-27 16:13:00|17128.9|17128.9|17129.35|17129.35|17129.35|17129.35|17128.9|17128.9|0
1606493590000|2020-11-27 16:13:10|17130.07|17130.07|17131.05|17131.05|17131.05|17131.05|17130.07|17130.07|0
1606493600000|2020-11-27 16:13:20|17131.51|17131.51|17131.31|17131.31|17131.77|17131.77|17131.31|17131.31|0
1606493620000|2020-11-27 16:13:40|17128.49|17128.49|17128.24|17128.24|17128.49|17128.49|17128.24|17128.24|0
1606493630000|2020-11-27 16:13:50|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|0
1606493640000|2020-11-27 16:14:00|17127.95|17127.95|17125.13|17125.13|17127.95|17127.95|17125.13|17125.13|0
1606493650000|2020-11-27 16:14:10|17122.3|17122.3|17122.3|17122.3|17122.3|17122.3|17122.3|17122.3|0
1606493660000|2020-11-27 16:14:20|17122.19|17122.19|17122.58|17122.58|17122.58|17122.58|17122.19|17122.19|0
1606493670000|2020-11-27 16:14:30|17121.87|17121.87|17121.87|17121.87|17121.87|17121.87|17121.87|17121.87|0
1606493690000|2020-11-27 16:14:50|17124.69|17124.69|17127.9|17127.9|17127.9|17127.9|17124.69|17124.69|0
1606493700000|2020-11-27 16:15:00|17127.68|17127.68|17127.68|17127.68|17127.68|17127.68|17127.68|17127.68|0
1606493710000|2020-11-27 16:15:10|17127.13|17127.13|17124.3|17124.3|17127.13|17127.13|17124.3|17124.3|0
1606493720000|2020-11-27 16:15:20|17124.57|17124.57|17130.67|17130.67|17130.67|17130.67|17124.57|17124.57|0
1606493730000|2020-11-27 16:15:30|17130.22|17130.22|17127.39|17127.39|17130.22|17130.22|17127.39|17127.39|0
1606493740000|2020-11-27 16:15:40|17127.28|17127.28|17126.85|17126.85|17127.28|17127.28|17126.57|17126.57|0
1606493750000|2020-11-27 16:15:50|17127.3|17127.3|17127.56|17127.56|17127.56|17127.56|17127.3|17127.3|0
1606493760000|2020-11-27 16:16:00|17127.81|17127.81|17125.43|17125.43|17128.52|17128.52|17125.43|17125.43|0
1606493770000|2020-11-27 16:16:10|17128.26|17128.26|17128.66|17128.66|17128.66|17128.66|17128.26|17128.26|0
1606493780000|2020-11-27 16:16:20|17128.26|17128.26|17130.53|17130.53|17131.08|17131.08|17128.26|17128.26|0
1606493790000|2020-11-27 16:16:30|17130.93|17130.93|17128.06|17128.06|17130.93|17130.93|17127.83|17127.83|0
1606493810000|2020-11-27 16:16:50|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|0
1606493820000|2020-11-27 16:17:00|17124.83|17124.83|17125.61|17125.61|17126|17126|17124.83|17124.83|0
1606493830000|2020-11-27 16:17:10|17126.44|17126.44|17125.65|17125.65|17128.48|17128.48|17125.65|17125.65|0
1606493840000|2020-11-27 16:17:20|17123.99|17123.99|17123.99|17123.99|17123.99|17123.99|17123.99|17123.99|0
1606493850000|2020-11-27 16:17:30|17126.81|17126.81|17126.81|17126.81|17126.81|17126.81|17126.81|17126.81|0
1606493860000|2020-11-27 16:17:40|17127.26|17127.26|17127.26|17127.26|17127.26|17127.26|17127.26|17127.26|0
1606493870000|2020-11-27 16:17:50|17126.86|17126.86|17126.81|17126.81|17127.26|17127.26|17126.81|17126.81|0
1606493880000|2020-11-27 16:18:00|17127.26|17127.26|17127.54|17127.54|17127.54|17127.54|17127.26|17127.26|0
1606493890000|2020-11-27 16:18:10|17127.26|17127.26|17127.26|17127.26|17127.26|17127.26|17127.26|17127.26|0
1606493910000|2020-11-27 16:18:30|17127.54|17127.54|17128|17128|17128|17128|17127.54|17127.54|0
1606493920000|2020-11-27 16:18:40|17128.46|17128.46|17128.46|17128.46|17128.46|17128.46|17128.46|17128.46|0
1606493930000|2020-11-27 16:18:50|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|0
1606493940000|2020-11-27 16:19:00|17126.34|17126.34|17127.72|17127.72|17127.72|17127.72|17126.07|17126.07|0
1606493950000|2020-11-27 16:19:10|17128.51|17128.51|17132.32|17132.32|17132.59|17132.59|17128.51|17128.51|0
1606493970000|2020-11-27 16:19:30|17132.57|17132.57|17132.33|17132.33|17133.69|17133.69|17130.86|17130.86|0
1606493980000|2020-11-27 16:19:40|17137.98|17137.98|17137.98|17137.98|17137.98|17137.98|17137.98|17137.98|0
1606493990000|2020-11-27 16:19:50|17138.69|17138.69|17138.97|17138.97|17138.97|17138.97|17138.69|17138.69|0
1606494000000|2020-11-27 16:20:00|17139.37|17139.37|17142.58|17142.58|17143.11|17143.11|17139.37|17139.37|0
1606494010000|2020-11-27 16:20:10|17142.84|17142.84|17143.08|17143.08|17143.33|17143.33|17142.84|17142.84|0
1606494020000|2020-11-27 16:20:20|17143.31|17143.31|17143.31|17143.31|17143.31|17143.31|17143.31|17143.31|0
1606494030000|2020-11-27 16:20:30|17143.55|17143.55|17144.25|17144.25|17144.25|17144.25|17143.31|17143.31|0
1606494040000|2020-11-27 16:20:40|17144.7|17144.7|17145.41|17145.41|17145.41|17145.41|17144.7|17144.7|0
1606494050000|2020-11-27 16:20:50|17145.69|17145.69|17145.69|17145.69|17145.69|17145.69|17145.69|17145.69|0
1606494060000|2020-11-27 16:21:00|17148.51|17148.51|17148.13|17148.13|17148.51|17148.51|17148.13|17148.13|0
1606494080000|2020-11-27 16:21:20|17148.4|17148.4|17148.4|17148.4|17148.4|17148.4|17148.4|17148.4|0
1606494090000|2020-11-27 16:21:30|17145.58|17145.58|17147.07|17147.07|17147.07|17147.07|17145.58|17145.58|0
1606494100000|2020-11-27 16:21:40|17146.81|17146.81|17147.52|17147.52|17147.52|17147.52|17146.81|17146.81|0
1606494110000|2020-11-27 16:21:50|17147.26|17147.26|17148.63|17148.63|17148.63|17148.63|17147.26|17147.26|0
1606494120000|2020-11-27 16:22:00|17148.88|17148.88|17148.88|17148.88|17148.88|17148.88|17148.88|17148.88|0
1606494130000|2020-11-27 16:22:10|17148.77|17148.77|17148.25|17148.25|17148.77|17148.77|17148.25|17148.25|0
1606494140000|2020-11-27 16:22:20|17148.52|17148.52|17148.52|17148.52|17148.52|17148.52|17148.52|17148.52|0
1606494170000|2020-11-27 16:22:50|17148.79|17148.79|17146.42|17146.42|17148.79|17148.79|17145.96|17145.96|0
1606494180000|2020-11-27 16:23:00|17146.87|17146.87|17148.82|17148.82|17148.82|17148.82|17146.87|17146.87|0
1606494190000|2020-11-27 16:23:10|17148.56|17148.56|17149.01|17149.01|17149.01|17149.01|17148.56|17148.56|0
1606494200000|2020-11-27 16:23:20|17148.56|17148.56|17148.56|17148.56|17148.56|17148.56|17148.56|17148.56|0
1606494210000|2020-11-27 16:23:30|17148.3|17148.3|17145.47|17145.47|17148.3|17148.3|17145.47|17145.47|0
1606494220000|2020-11-27 16:23:40|17145.88|17145.88|17148.75|17148.75|17148.75|17148.75|17145.47|17145.47|0
1606494230000|2020-11-27 16:23:50|17148.52|17148.52|17145.05|17145.05|17148.52|17148.52|17144.79|17144.79|0
1606494240000|2020-11-27 16:24:00|17145.16|17145.16|17145.27|17145.27|17145.27|17145.27|17144.99|17144.99|0
1606494250000|2020-11-27 16:24:10|17150.92|17150.92|17150.92|17150.92|17150.92|17150.92|17150.92|17150.92|0
1606494260000|2020-11-27 16:24:20|17153.75|17153.75|17153.92|17153.92|17153.92|17153.92|17153.51|17153.51|0
1606494270000|2020-11-27 16:24:30|17154.37|17154.37|17153.97|17153.97|17154.37|17154.37|17153.97|17153.97|0
1606494280000|2020-11-27 16:24:40|17153.72|17153.72|17152.64|17152.64|17153.72|17153.72|17152.64|17152.64|0
1606494290000|2020-11-27 16:24:50|17151.93|17151.93|17152.32|17152.32|17152.58|17152.58|17151.93|17151.93|0
1606494300000|2020-11-27 16:25:00|17152.58|17152.58|17152.69|17152.69|17152.69|17152.69|17152.58|17152.58|0
1606494310000|2020-11-27 16:25:10|17152.95|17152.95|17152.08|17152.08|17153.93|17153.93|17152.08|17152.08|0
1606494320000|2020-11-27 16:25:20|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|0
1606494330000|2020-11-27 16:25:30|17153.2|17153.2|17154.24|17154.24|17154.24|17154.24|17153.2|17153.2|0
1606494340000|2020-11-27 16:25:40|17154.5|17154.5|17157.1|17157.1|17157.1|17157.1|17154.5|17154.5|0
1606494350000|2020-11-27 16:25:50|17156.86|17156.86|17157.13|17157.13|17157.13|17157.13|17156.86|17156.86|0
1606494360000|2020-11-27 16:26:00|17157.38|17157.38|17160.09|17160.09|17160.8|17160.8|17157.38|17157.38|0
1606494370000|2020-11-27 16:26:10|17159.98|17159.98|17156.92|17156.92|17159.98|17159.98|17156.92|17156.92|0
1606494380000|2020-11-27 16:26:20|17159.75|17159.75|17158.11|17158.11|17160.01|17160.01|17158.11|17158.11|0
1606494390000|2020-11-27 16:26:30|17157.2|17157.2|17156.46|17156.46|17157.44|17157.44|17156.46|17156.46|0
1606494400000|2020-11-27 16:26:40|17156.19|17156.19|17155.04|17155.04|17156.19|17156.19|17154.64|17154.64|0
1606494410000|2020-11-27 16:26:50|17155.16|17155.16|17155.79|17155.79|17155.79|17155.79|17155.16|17155.16|0
1606494420000|2020-11-27 16:27:00|17152.96|17152.96|17152.96|17152.96|17152.96|17152.96|17152.96|17152.96|0
1606494430000|2020-11-27 16:27:10|17153.94|17153.94|17154.88|17154.88|17157.71|17157.71|17153.94|17153.94|0
1606494450000|2020-11-27 16:27:30|17155.33|17155.33|17156.74|17156.74|17156.74|17156.74|17155.06|17155.06|0
1606494460000|2020-11-27 16:27:40|17153.92|17153.92|17156.74|17156.74|17156.74|17156.74|17153.92|17153.92|0
1606494480000|2020-11-27 16:28:00|17157|17157|17157.94|17157.94|17158.22|17158.22|17157|17157|0
1606494490000|2020-11-27 16:28:10|17155.12|17155.12|17155.12|17155.12|17155.12|17155.12|17155.12|17155.12|0
1606494500000|2020-11-27 16:28:20|17155.83|17155.83|17153|17153|17155.83|17155.83|17153|17153|0
1606494510000|2020-11-27 16:28:30|17153.41|17153.41|17154.8|17154.8|17154.8|17154.8|17153.41|17153.41|0
1606494520000|2020-11-27 16:28:40|17155.51|17155.51|17153.99|17153.99|17155.51|17155.51|17153.94|17153.94|0
1606494530000|2020-11-27 16:28:50|17154.1|17154.1|17153.06|17153.06|17154.32|17154.32|17153.06|17153.06|0
1606494540000|2020-11-27 16:29:00|17152.83|17152.83|17153.15|17153.15|17153.26|17153.26|17152.55|17152.55|0
1606494550000|2020-11-27 16:29:10|17152.74|17152.74|17156.68|17156.68|17156.68|17156.68|17152.74|17152.74|0
1606494560000|2020-11-27 16:29:20|17156.28|17156.28|17154.27|17154.27|17157.34|17157.34|17154.27|17154.27|0
1606494570000|2020-11-27 16:29:30|17151.44|17151.44|17163.7|17163.7|17163.7|17163.7|17149.33|17149.33|0
1606494580000|2020-11-27 16:29:40|17160.87|17160.87|17160.79|17160.79|17164.19|17164.19|17160.71|17160.71|0
1606494590000|2020-11-27 16:29:50|17163.62|17163.62|17164.7|17164.7|17165.12|17165.12|17153.98|17153.98|0
1606724100000|2020-11-30 08:15:00|17217.21|17217.21|17217.72|17217.72|17217.72|17217.72|17217.21|17217.21|0
1606724120000|2020-11-30 08:15:20|17214.9|17214.9|17218.23|17218.23|17218.23|17218.23|17214.9|17214.9|0
1606724130000|2020-11-30 08:15:30|17212.58|17212.58|17206|17206|17213.07|17213.07|17206|17206|0
1606724140000|2020-11-30 08:15:40|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|0
1606724150000|2020-11-30 08:15:50|17203.94|17203.94|17203.94|17203.94|17203.94|17203.94|17203.94|17203.94|0
1606724160000|2020-11-30 08:16:00|17204.7|17204.7|17206.84|17206.84|17206.84|17206.84|17204.7|17204.7|0
1606724170000|2020-11-30 08:16:10|17206.05|17206.05|17206.31|17206.31|17206.31|17206.31|17206.05|17206.05|0
1606724180000|2020-11-30 08:16:20|17207.02|17207.02|17217.59|17217.59|17217.59|17217.59|17207.02|17207.02|0
1606724190000|2020-11-30 08:16:30|17214.76|17214.76|17209.81|17209.81|17215.69|17215.69|17209.81|17209.81|0
1606724200000|2020-11-30 08:16:40|17211.37|17211.37|17212.28|17212.28|17212.28|17212.28|17211.37|17211.37|0
1606724210000|2020-11-30 08:16:50|17217.93|17217.93|17219.85|17219.85|17220.76|17220.76|17217.93|17217.93|0
1606724230000|2020-11-30 08:17:10|17220.66|17220.66|17220.66|17220.66|17220.66|17220.66|17220.66|17220.66|0
1606724240000|2020-11-30 08:17:20|17221.37|17221.37|17219.95|17219.95|17221.37|17221.37|17219.95|17219.95|0
1606724250000|2020-11-30 08:17:30|17219.24|17219.24|17212.06|17212.06|17219.24|17219.24|17212.06|17212.06|0
1606724260000|2020-11-30 08:17:40|17220.53|17220.53|17220.53|17220.53|17220.53|17220.53|17220.53|17220.53|0
1606724280000|2020-11-30 08:18:00|17221.24|17221.24|17222.81|17222.81|17222.81|17222.81|17221.24|17221.24|0
1606724290000|2020-11-30 08:18:10|17223.52|17223.52|17218.83|17218.83|17224.88|17224.88|17218.83|17218.83|0
1606724300000|2020-11-30 08:18:20|17219.09|17219.09|17221.91|17221.91|17221.91|17221.91|17219.09|17219.09|0
1606724310000|2020-11-30 08:18:30|17221.42|17221.42|17227.07|17227.07|17227.07|17227.07|17221.42|17221.42|0
1606724320000|2020-11-30 08:18:40|17227.52|17227.52|17226.81|17226.81|17227.52|17227.52|17226.81|17226.81|0
1606724330000|2020-11-30 08:18:50|17226.32|17226.32|17219.62|17219.62|17226.32|17226.32|17219.62|17219.62|0
1606724340000|2020-11-30 08:19:00|17219.1|17219.1|17233.23|17233.23|17233.23|17233.23|17219.1|17219.1|0
1606724350000|2020-11-30 08:19:10|17232.42|17232.42|17232.42|17232.42|17232.42|17232.42|17232.42|17232.42|0
1606724370000|2020-11-30 08:19:30|17233.65|17233.65|17233.65|17233.65|17233.65|17233.65|17233.65|17233.65|0
1606724380000|2020-11-30 08:19:40|17236.47|17236.47|17238.7|17238.7|17238.7|17238.7|17236.47|17236.47|0
1606724390000|2020-11-30 08:19:50|17240.78|17240.78|17242.39|17242.39|17242.39|17242.39|17240.51|17240.51|0
1606724400000|2020-11-30 08:20:00|17245.21|17245.21|17250.82|17250.82|17253.69|17253.69|17245.21|17245.21|0
1606724410000|2020-11-30 08:20:10|17251.73|17251.73|17254.56|17254.56|17254.56|17254.56|17251.73|17251.73|0
1606724420000|2020-11-30 08:20:20|17255.08|17255.08|17257.73|17257.73|17257.73|17257.73|17255.08|17255.08|0
1606724430000|2020-11-30 08:20:30|17259.35|17259.35|17260.85|17260.85|17260.85|17260.85|17259.35|17259.35|0
1606724440000|2020-11-30 08:20:40|17261.77|17261.77|17260.62|17260.62|17261.77|17261.77|17260.62|17260.62|0
1606724450000|2020-11-30 08:20:50|17263.34|17263.34|17271.3|17271.3|17271.3|17271.3|17263.34|17263.34|0
1606724460000|2020-11-30 08:21:00|17271.57|17271.57|17270.01|17270.01|17271.57|17271.57|17265.92|17265.92|0
1606724470000|2020-11-30 08:21:10|17270.26|17270.26|17271.52|17271.52|17271.52|17271.52|17260.22|17260.22|0
1606724480000|2020-11-30 08:21:20|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|17273.33|0
1606724490000|2020-11-30 08:21:30|17274.12|17274.12|17274.07|17274.07|17274.38|17274.38|17273.33|17273.33|0
1606724500000|2020-11-30 08:21:40|17271.25|17271.25|17271.25|17271.25|17271.25|17271.25|17271.25|17271.25|0
1606724510000|2020-11-30 08:21:50|17271.42|17271.42|17264.72|17264.72|17271.42|17271.42|17264.72|17264.72|0
1606724520000|2020-11-30 08:22:00|17270.37|17270.37|17273.42|17273.42|17273.42|17273.42|17270.37|17270.37|0
1606724530000|2020-11-30 08:22:10|17270.6|17270.6|17267.83|17267.83|17270.6|17270.6|17267.04|17267.04|0
1606724560000|2020-11-30 08:22:40|17270.65|17270.65|17270.65|17270.65|17270.65|17270.65|17270.65|17270.65|0
1606724570000|2020-11-30 08:22:50|17269.94|17269.94|17273.05|17273.05|17273.05|17273.05|17267.4|17267.4|0
1606724580000|2020-11-30 08:23:00|17275.88|17275.88|17267.32|17267.32|17275.88|17275.88|17267.32|17267.32|0
1606724590000|2020-11-30 08:23:10|17264.49|17264.49|17258.84|17258.84|17264.49|17264.49|17256.02|17256.02|0
1606724610000|2020-11-30 08:23:30|17261.67|17261.67|17258.84|17258.84|17261.67|17261.67|17258.84|17258.84|0
1606724620000|2020-11-30 08:23:40|17257.63|17257.63|17259.53|17259.53|17260.45|17260.45|17257.63|17257.63|0
1606724650000|2020-11-30 08:24:10|17257.26|17257.26|17258|17258|17258|17258|17257.26|17257.26|0
1606724660000|2020-11-30 08:24:20|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|0
1606724670000|2020-11-30 08:24:30|17255.67|17255.67|17253.32|17253.32|17255.67|17255.67|17253.32|17253.32|0
1606724680000|2020-11-30 08:24:40|17252.41|17252.41|17260.89|17260.89|17260.89|17260.89|17252.41|17252.41|0
1606724690000|2020-11-30 08:24:50|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|17259.56|17259.56|0
1606724700000|2020-11-30 08:25:00|17260.77|17260.77|17261.68|17261.68|17261.68|17261.68|17260.77|17260.77|0
1606724710000|2020-11-30 08:25:10|17262.2|17262.2|17262.72|17262.72|17262.72|17262.72|17262.2|17262.2|0
1606724720000|2020-11-30 08:25:20|17262.46|17262.46|17260.49|17260.49|17262.72|17262.72|17260.49|17260.49|0
1606724730000|2020-11-30 08:25:30|17260.23|17260.23|17265.88|17265.88|17265.88|17265.88|17260.23|17260.23|0
1606724740000|2020-11-30 08:25:40|17265.17|17265.17|17271.27|17271.27|17271.27|17271.27|17265.17|17265.17|0
1606724750000|2020-11-30 08:25:50|17274.09|17274.09|17274.09|17274.09|17274.09|17274.09|17274.09|17274.09|0
1606724760000|2020-11-30 08:26:00|17276.17|17276.17|17280.02|17280.02|17280.02|17280.02|17276.17|17276.17|0
1606724770000|2020-11-30 08:26:10|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|0
1606724780000|2020-11-30 08:26:20|17278.12|17278.12|17281.33|17281.33|17281.33|17281.33|17277.6|17277.6|0
1606724790000|2020-11-30 08:26:30|17284.16|17284.16|17284.16|17284.16|17284.16|17284.16|17284.16|17284.16|0
1606724800000|2020-11-30 08:26:40|17286.98|17286.98|17286.27|17286.27|17286.98|17286.98|17286.27|17286.27|0
1606724810000|2020-11-30 08:26:50|17289.1|17289.1|17292.45|17292.45|17292.45|17292.45|17289.1|17289.1|0
1606724840000|2020-11-30 08:27:20|17295.27|17295.27|17296.49|17296.49|17296.49|17296.49|17295.27|17295.27|0
1606724860000|2020-11-30 08:27:40|17299.31|17299.31|17301.03|17301.03|17303.56|17303.56|17299.31|17299.31|0
1606724870000|2020-11-30 08:27:50|17298.32|17298.32|17291.96|17291.96|17298.32|17298.32|17289.84|17289.84|0
1606724880000|2020-11-30 08:28:00|17293.31|17293.31|17292.86|17292.86|17293.31|17293.31|17292.86|17292.86|0
1606724900000|2020-11-30 08:28:20|17293.57|17293.57|17293.98|17293.98|17293.98|17293.98|17293.57|17293.57|0
1606724910000|2020-11-30 08:28:30|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|0
1606724920000|2020-11-30 08:28:40|17296.31|17296.31|17296.31|17296.31|17296.31|17296.31|17296.31|17296.31|0
1606724930000|2020-11-30 08:28:50|17297.53|17297.53|17298.24|17298.24|17298.24|17298.24|17297.53|17297.53|0
1606724950000|2020-11-30 08:29:10|17299.6|17299.6|17301.88|17301.88|17301.88|17301.88|17299.6|17299.6|0
1606724970000|2020-11-30 08:29:30|17299.06|17299.06|17301.88|17301.88|17304.71|17304.71|17299.06|17299.06|0
1606724980000|2020-11-30 08:29:40|17302.69|17302.69|17305.52|17305.52|17305.52|17305.52|17302.69|17302.69|0
1606724990000|2020-11-30 08:29:50|17308.34|17308.34|17311.17|17311.17|17311.17|17311.17|17308.34|17308.34|0
1606725000000|2020-11-30 08:30:00|17313.99|17313.99|17321.68|17321.68|17321.68|17321.68|17313.99|17313.99|0
1606725010000|2020-11-30 08:30:10|17327.33|17327.33|17331.11|17331.11|17331.92|17331.92|17327.33|17327.33|0
1606725020000|2020-11-30 08:30:20|17330.4|17330.4|17329.63|17329.63|17330.4|17330.4|17329.63|17329.63|0
1606725030000|2020-11-30 08:30:30|17329.83|17329.83|17329.61|17329.61|17329.83|17329.83|17329.61|17329.61|0
1606725040000|2020-11-30 08:30:40|17330.51|17330.51|17332.12|17332.12|17332.12|17332.12|17330.51|17330.51|0
1606725050000|2020-11-30 08:30:50|17333.03|17333.03|17333.84|17333.84|17333.84|17333.84|17333.03|17333.03|0
1606725060000|2020-11-30 08:31:00|17334.55|17334.55|17337.07|17337.07|17337.07|17337.07|17334.55|17334.55|0
1606725070000|2020-11-30 08:31:10|17336.36|17336.36|17336.77|17336.77|17339.71|17339.71|17336.36|17336.36|0
1606725080000|2020-11-30 08:31:20|17338.19|17338.19|17329.71|17329.71|17338.19|17338.19|17329.71|17329.71|0
1606725100000|2020-11-30 08:31:40|17333.7|17333.7|17336.1|17336.1|17336.1|17336.1|17333.7|17333.7|0
1606725110000|2020-11-30 08:31:50|17337.52|17337.52|17338.95|17338.95|17338.95|17338.95|17337.52|17337.52|0
1606725120000|2020-11-30 08:32:00|17340.18|17340.18|17345.83|17345.83|17345.83|17345.83|17340.18|17340.18|0
1606725130000|2020-11-30 08:32:10|17346.08|17346.08|17346.48|17346.48|17346.48|17346.48|17346.08|17346.08|0
1606725140000|2020-11-30 08:32:20|17347.53|17347.53|17347.53|17347.53|17347.53|17347.53|17347.53|17347.53|0
1606725150000|2020-11-30 08:32:30|17350.47|17350.47|17361.77|17361.77|17362.48|17362.48|17350.47|17350.47|0
1606725160000|2020-11-30 08:32:40|17362.26|17362.26|17366.11|17366.11|17366.11|17366.11|17362.26|17362.26|0
1606725170000|2020-11-30 08:32:50|17366.92|17366.92|17366.92|17366.92|17366.92|17366.92|17366.92|17366.92|0
1606725180000|2020-11-30 08:33:00|17366.18|17366.18|17366.92|17366.92|17366.92|17366.92|17364.79|17364.79|0
1606725190000|2020-11-30 08:33:10|17364.9|17364.9|17367.32|17367.32|17368.13|17368.13|17364.9|17364.9|0
1606725200000|2020-11-30 08:33:20|17370.14|17370.14|17370.14|17370.14|17370.14|17370.14|17370.14|17370.14|0
1606725210000|2020-11-30 08:33:30|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|0
1606725220000|2020-11-30 08:33:40|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|0
1606725230000|2020-11-30 08:33:50|17361.14|17361.14|17363.97|17363.97|17363.97|17363.97|17361.14|17361.14|0
1606725240000|2020-11-30 08:34:00|17364.73|17364.73|17364.5|17364.5|17364.73|17364.73|17359.08|17359.08|0
1606725250000|2020-11-30 08:34:10|17365.61|17365.61|17374.08|17374.08|17374.08|17374.08|17365.61|17365.61|0
1606725260000|2020-11-30 08:34:20|17374.64|17374.64|17375.87|17375.87|17375.87|17375.87|17374.64|17374.64|0
1606725270000|2020-11-30 08:34:30|17376.09|17376.09|17382.52|17382.52|17382.52|17382.52|17376.09|17376.09|0
1606725290000|2020-11-30 08:34:50|17383.45|17383.45|17384.02|17384.02|17384.83|17384.83|17383.45|17383.45|0
1606725300000|2020-11-30 08:35:00|17386.86|17386.86|17373.43|17373.43|17386.86|17386.86|17373.43|17373.43|0
1606725310000|2020-11-30 08:35:10|17373.92|17373.92|17372.03|17372.03|17376.6|17376.6|17370.95|17370.95|0
1606725320000|2020-11-30 08:35:20|17373.26|17373.26|17373.26|17373.26|17373.26|17373.26|17373.26|17373.26|0
1606725330000|2020-11-30 08:35:30|17375.39|17375.39|17374.9|17374.9|17375.39|17375.39|17374.68|17374.68|0
1606725350000|2020-11-30 08:35:50|17375.61|17375.61|17375.61|17375.61|17375.61|17375.61|17375.61|17375.61|0
1606725360000|2020-11-30 08:36:00|17375.16|17375.16|17383.4|17383.4|17384.06|17384.06|17374.32|17374.32|0
1606725370000|2020-11-30 08:36:10|17383|17383|17382.55|17382.55|17383|17383|17382.55|17382.55|0
1606725390000|2020-11-30 08:36:30|17382.05|17382.05|17382.96|17382.96|17382.96|17382.96|17382.05|17382.05|0
1606725400000|2020-11-30 08:36:40|17382.25|17382.25|17381.99|17381.99|17385.8|17385.8|17381.99|17381.99|0
1606725410000|2020-11-30 08:36:50|17373.51|17373.51|17374.52|17374.52|17377.34|17377.34|17370.99|17370.99|0
1606725420000|2020-11-30 08:37:00|17372.9|17372.9|17370.07|17370.07|17372.9|17372.9|17369.67|17369.67|0
1606725430000|2020-11-30 08:37:10|17368.58|17368.58|17371.91|17371.91|17371.91|17371.91|17368.58|17368.58|0
1606725440000|2020-11-30 08:37:20|17363.44|17363.44|17363.44|17363.44|17363.44|17363.44|17363.44|17363.44|0
1606725450000|2020-11-30 08:37:30|17365.25|17365.25|17361.75|17361.75|17366.16|17366.16|17360.51|17360.51|0
1606725460000|2020-11-30 08:37:40|17362.2|17362.2|17362.09|17362.09|17362.2|17362.2|17362.09|17362.09|0
1606725470000|2020-11-30 08:37:50|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|0
1606725480000|2020-11-30 08:38:00|17366.13|17366.13|17376.86|17376.86|17376.86|17376.86|17366.13|17366.13|0
1606725490000|2020-11-30 08:38:10|17374.03|17374.03|17374.03|17374.03|17374.03|17374.03|17374.03|17374.03|0
1606725510000|2020-11-30 08:38:30|17368.38|17368.38|17368.38|17368.38|17368.38|17368.38|17368.38|17368.38|0
1606725520000|2020-11-30 08:38:40|17368.93|17368.93|17369.6|17369.6|17369.6|17369.6|17368.93|17368.93|0
1606725530000|2020-11-30 08:38:50|17366.25|17366.25|17363.43|17363.43|17366.25|17366.25|17363.43|17363.43|0
1606725540000|2020-11-30 08:39:00|17364.79|17364.79|17365.19|17365.19|17365.19|17365.19|17364.79|17364.79|0
1606725550000|2020-11-30 08:39:10|17366.1|17366.1|17366.1|17366.1|17366.1|17366.1|17366.1|17366.1|0
1606725560000|2020-11-30 08:39:20|17365.87|17365.87|17368.14|17368.14|17368.95|17368.95|17365.51|17365.51|0
1606725570000|2020-11-30 08:39:30|17369.13|17369.13|17369.13|17369.13|17369.13|17369.13|17369.13|17369.13|0
1606725590000|2020-11-30 08:39:50|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|0
1606725600000|2020-11-30 08:40:00|17368.4|17368.4|17369.11|17369.11|17369.11|17369.11|17368.4|17368.4|0
1606725610000|2020-11-30 08:40:10|17369.56|17369.56|17368.25|17368.25|17369.56|17369.56|17368.25|17368.25|0
1606725620000|2020-11-30 08:40:20|17366.12|17366.12|17363.89|17363.89|17366.12|17366.12|17363.89|17363.89|0
1606725630000|2020-11-30 08:40:30|17362.66|17362.66|17362.36|17362.36|17362.66|17362.66|17356.71|17356.71|0
1606725640000|2020-11-30 08:40:40|17365.19|17365.19|17374.64|17374.64|17374.64|17374.64|17365.19|17365.19|0
1606725650000|2020-11-30 08:40:50|17375.87|17375.87|17375.59|17375.59|17375.87|17375.87|17375.59|17375.59|0
1606725660000|2020-11-30 08:41:00|17372.77|17372.77|17372.77|17372.77|17372.77|17372.77|17372.77|17372.77|0
1606725670000|2020-11-30 08:41:10|17378.42|17378.42|17378.42|17378.42|17378.42|17378.42|17378.42|17378.42|0
1606725680000|2020-11-30 08:41:20|17378.66|17378.66|17378.17|17378.17|17378.66|17378.66|17378.17|17378.17|0
1606725690000|2020-11-30 08:41:30|17377.28|17377.28|17375.56|17375.56|17377.28|17377.28|17375.56|17375.56|0
1606725700000|2020-11-30 08:41:40|17375.07|17375.07|17375.16|17375.16|17375.16|17375.16|17372.34|17372.34|0
1606725710000|2020-11-30 08:41:50|17374.88|17374.88|17374.88|17374.88|17374.88|17374.88|17374.88|17374.88|0
1606725730000|2020-11-30 08:42:10|17374.44|17374.44|17370.34|17370.34|17374.44|17374.44|17370.34|17370.34|0
1606725740000|2020-11-30 08:42:20|17370.61|17370.61|17370.61|17370.61|17370.61|17370.61|17370.61|17370.61|0
1606725750000|2020-11-30 08:42:30|17369.25|17369.25|17368.51|17368.51|17369.25|17369.25|17368.51|17368.51|0
1606725760000|2020-11-30 08:42:40|17374.16|17374.16|17375.33|17375.33|17376.99|17376.99|17374.16|17374.16|0
1606725770000|2020-11-30 08:42:50|17376.04|17376.04|17374.68|17374.68|17376.75|17376.75|17374.68|17374.68|0
1606725780000|2020-11-30 08:43:00|17373.99|17373.99|17371.86|17371.86|17373.99|17373.99|17371.86|17371.86|0
1606725790000|2020-11-30 08:43:10|17369.03|17369.03|17373.78|17373.78|17373.78|17373.78|17369.03|17369.03|0
1606725800000|2020-11-30 08:43:20|17376.6|17376.6|17373.89|17373.89|17376.6|17376.6|17368.24|17368.24|0
1606725810000|2020-11-30 08:43:30|17372.98|17372.98|17372.98|17372.98|17372.98|17372.98|17372.98|17372.98|0
1606725820000|2020-11-30 08:43:40|17372.15|17372.15|17366.5|17366.5|17372.15|17372.15|17366.5|17366.5|0
1606725840000|2020-11-30 08:44:00|17366.05|17366.05|17363.2|17363.2|17366.05|17366.05|17363.2|17363.2|0
1606725850000|2020-11-30 08:44:10|17363.66|17363.66|17367.15|17367.15|17367.15|17367.15|17363.66|17363.66|0
1606725860000|2020-11-30 08:44:20|17358.68|17358.68|17358.68|17358.68|17358.68|17358.68|17358.68|17358.68|0
1606725870000|2020-11-30 08:44:30|17355.85|17355.85|17355.85|17355.85|17355.85|17355.85|17355.85|17355.85|0
1606725880000|2020-11-30 08:44:40|17353.01|17353.01|17355.83|17355.83|17355.83|17355.83|17353.01|17353.01|0
1606725890000|2020-11-30 08:44:50|17358.66|17358.66|17356.81|17356.81|17361.39|17361.39|17356.26|17356.26|0
1606725900000|2020-11-30 08:45:00|17359.64|17359.64|17359.64|17359.64|17359.64|17359.64|17359.64|17359.64|0
1606725910000|2020-11-30 08:45:10|17362.46|17362.46|17362.46|17362.46|17362.46|17362.46|17359.64|17359.64|0
1606725930000|2020-11-30 08:45:30|17361.61|17361.61|17361.16|17361.16|17361.61|17361.61|17361.16|17361.16|0
1606725940000|2020-11-30 08:45:40|17352.69|17352.69|17355.51|17355.51|17355.51|17355.51|17349.86|17349.86|0
1606725950000|2020-11-30 08:45:50|17354.8|17354.8|17355.26|17355.26|17355.26|17355.26|17354.8|17354.8|0
1606725960000|2020-11-30 08:46:00|17356.16|17356.16|17353.97|17353.97|17356.16|17356.16|17353.97|17353.97|0
1606725990000|2020-11-30 08:46:30|17352.35|17352.35|17350.17|17350.17|17352.35|17352.35|17350.17|17350.17|0
1606726000000|2020-11-30 08:46:40|17348.74|17348.74|17340.74|17340.74|17348.74|17348.74|17340.74|17340.74|0
1606726010000|2020-11-30 08:46:50|17339.51|17339.51|17339.27|17339.27|17339.51|17339.51|17339.27|17339.27|0
1606726020000|2020-11-30 08:47:00|17338.44|17338.44|17338.7|17338.7|17338.7|17338.7|17337.28|17337.28|0
1606726030000|2020-11-30 08:47:10|17339.92|17339.92|17341.51|17341.51|17341.51|17341.51|17339.92|17339.92|0
1606726050000|2020-11-30 08:47:30|17342.06|17342.06|17346.57|17346.57|17346.57|17346.57|17342.06|17342.06|0
1606726070000|2020-11-30 08:47:50|17355.56|17355.56|17358.65|17358.65|17358.65|17358.65|17355.56|17355.56|0
1606726080000|2020-11-30 08:48:00|17359.06|17359.06|17359.06|17359.06|17359.06|17359.06|17359.06|17359.06|0
1606726100000|2020-11-30 08:48:20|17353.41|17353.41|17353.41|17353.41|17353.41|17353.41|17353.41|17353.41|0
1606726110000|2020-11-30 08:48:30|17352.96|17352.96|17352.96|17352.96|17352.96|17352.96|17352.96|17352.96|0
1606726120000|2020-11-30 08:48:40|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|0
1606726130000|2020-11-30 08:48:50|17355.51|17355.51|17358.23|17358.23|17358.23|17358.23|17355.51|17355.51|0
1606726140000|2020-11-30 08:49:00|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|0
1606726150000|2020-11-30 08:49:10|17362.36|17362.36|17357.16|17357.16|17362.81|17362.81|17357.16|17357.16|0
1606726160000|2020-11-30 08:49:20|17356.71|17356.71|17356.71|17356.71|17356.71|17356.71|17356.71|17356.71|0
1606726170000|2020-11-30 08:49:30|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|0
1606726180000|2020-11-30 08:49:40|17360.34|17360.34|17360.34|17360.34|17360.34|17360.34|17360.34|17360.34|0
1606726190000|2020-11-30 08:49:50|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|0
1606726200000|2020-11-30 08:50:00|17361.87|17361.87|17372.61|17372.61|17372.61|17372.61|17361.87|17361.87|0
1606726210000|2020-11-30 08:50:10|17371.9|17371.9|17373.56|17373.56|17374.72|17374.72|17371.9|17371.9|0
1606726220000|2020-11-30 08:50:20|17374.27|17374.27|17374.67|17374.67|17374.67|17374.67|17374.27|17374.27|0
1606726230000|2020-11-30 08:50:30|17371.85|17371.85|17366.2|17366.2|17371.85|17371.85|17366.2|17366.2|0
1606726240000|2020-11-30 08:50:40|17360.55|17360.55|17364.68|17364.68|17364.68|17364.68|17358.13|17358.13|0
1606726250000|2020-11-30 08:50:50|17367.51|17367.51|17370.86|17370.86|17370.86|17370.86|17365.21|17365.21|0
1606726260000|2020-11-30 08:51:00|17368.03|17368.03|17370.86|17370.86|17370.86|17370.86|17368.03|17368.03|0
1606726270000|2020-11-30 08:51:10|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|0
1606726280000|2020-11-30 08:51:20|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|0
1606726300000|2020-11-30 08:51:40|17365.06|17365.06|17365.06|17365.06|17365.06|17365.06|17365.06|17365.06|0
1606726310000|2020-11-30 08:51:50|17363.24|17363.24|17361.57|17361.57|17363.64|17363.64|17361.57|17361.57|0
1606726320000|2020-11-30 08:52:00|17360.74|17360.74|17368.39|17368.39|17368.39|17368.39|17360.74|17360.74|0
1606726330000|2020-11-30 08:52:10|17362.74|17362.74|17365.56|17365.56|17365.56|17365.56|17362.74|17362.74|0
1606726350000|2020-11-30 08:52:30|17367.69|17367.69|17370.89|17370.89|17370.89|17370.89|17367.69|17367.69|0
1606726380000|2020-11-30 08:53:00|17372.92|17372.92|17380.95|17380.95|17380.95|17380.95|17372.92|17372.92|0
1606726390000|2020-11-30 08:53:10|17381.5|17381.5|17381.75|17381.75|17381.75|17381.75|17381.5|17381.5|0
1606726420000|2020-11-30 08:53:40|17378.93|17378.93|17387.4|17387.4|17387.4|17387.4|17378.93|17378.93|0
1606726450000|2020-11-30 08:54:10|17378.93|17378.93|17384.22|17384.22|17384.93|17384.93|17378.93|17378.93|0
1606726460000|2020-11-30 08:54:20|17383.51|17383.51|17387.04|17387.04|17387.04|17387.04|17383.51|17383.51|0
1606726470000|2020-11-30 08:54:30|17389.87|17389.87|17392.27|17392.27|17392.27|17392.27|17389.87|17389.87|0
1606726480000|2020-11-30 08:54:40|17393.1|17393.1|17399.79|17399.79|17400.6|17400.6|17393.1|17393.1|0
1606726490000|2020-11-30 08:54:50|17400.7|17400.7|17398.88|17398.88|17403.52|17403.52|17395.83|17395.83|0
1606726500000|2020-11-30 08:55:00|17398.63|17398.63|17404.28|17404.28|17404.28|17404.28|17398.63|17398.63|0
1606726510000|2020-11-30 08:55:10|17406.06|17406.06|17402.5|17402.5|17406.77|17406.77|17401.6|17401.6|0
1606726520000|2020-11-30 08:55:20|17401.08|17401.08|17401.08|17401.08|17401.08|17401.08|17401.08|17401.08|0
1606726530000|2020-11-30 08:55:30|17400.37|17400.37|17400.37|17400.37|17400.37|17400.37|17400.37|17400.37|0
1606726560000|2020-11-30 08:56:00|17399.56|17399.56|17402.39|17402.39|17405.21|17405.21|17399.56|17399.56|0
1606726570000|2020-11-30 08:56:10|17405.21|17405.21|17399.58|17399.58|17405.21|17405.21|17399.56|17399.56|0
1606726600000|2020-11-30 08:56:40|17400.29|17400.29|17400.29|17400.29|17400.29|17400.29|17400.29|17400.29|0
1606726620000|2020-11-30 08:57:00|17403.11|17403.11|17404.24|17404.24|17405.94|17405.94|17403.11|17403.11|0
1606726630000|2020-11-30 08:57:10|17398.59|17398.59|17398.32|17398.32|17401.41|17401.41|17396.18|17396.18|0
1606726640000|2020-11-30 08:57:20|17401.15|17401.15|17401.15|17401.15|17401.15|17401.15|17401.15|17401.15|0
1606726650000|2020-11-30 08:57:30|17400.93|17400.93|17398.83|17398.83|17400.93|17400.93|17398.83|17398.83|0
1606726660000|2020-11-30 08:57:40|17395.99|17395.99|17395.99|17395.99|17395.99|17395.99|17395.99|17395.99|0
1606726670000|2020-11-30 08:57:50|17395.58|17395.58|17398.41|17398.41|17398.41|17398.41|17395.58|17395.58|0
1606726680000|2020-11-30 08:58:00|17399.12|17399.12|17399.12|17399.12|17399.12|17399.12|17399.12|17399.12|0
1606726690000|2020-11-30 08:58:10|17398.31|17398.31|17399.52|17399.52|17399.52|17399.52|17398.31|17398.31|0
1606726700000|2020-11-30 08:58:20|17398.83|17398.83|17394.19|17394.19|17398.83|17398.83|17394.19|17394.19|0
1606726740000|2020-11-30 08:59:00|17393.48|17393.48|17393.48|17393.48|17393.48|17393.48|17393.48|17393.48|0
1606726750000|2020-11-30 08:59:10|17392.26|17392.26|17392.26|17392.26|17392.26|17392.26|17392.26|17392.26|0
1606726760000|2020-11-30 08:59:20|17386.61|17386.61|17383.79|17383.79|17386.61|17386.61|17383.79|17383.79|0
1606726770000|2020-11-30 08:59:30|17383.38|17383.38|17377.73|17377.73|17383.38|17383.38|17377.73|17377.73|0
1606726790000|2020-11-30 08:59:50|17380.56|17380.56|17377.73|17377.73|17383.38|17383.38|17377.73|17377.73|0
1606726800000|2020-11-30 09:00:00|17377.07|17377.07|17374.25|17374.25|17377.07|17377.07|17374.25|17374.25|0
1606726810000|2020-11-30 09:00:10|17377.07|17377.07|17374.25|17374.25|17377.07|17377.07|17374.25|17374.25|0
1606726830000|2020-11-30 09:00:30|17377.07|17377.07|17377.07|17377.07|17377.07|17377.07|17376.26|17376.26|0
1606726860000|2020-11-30 09:01:00|17379.5|17379.5|17380.61|17380.61|17381.42|17381.42|17379.5|17379.5|0
1606726870000|2020-11-30 09:01:10|17383.44|17383.44|17386.26|17386.26|17386.26|17386.26|17383.44|17383.44|0
1606726880000|2020-11-30 09:01:20|17386.79|17386.79|17386.26|17386.26|17386.79|17386.79|17386.26|17386.26|0
1606726890000|2020-11-30 09:01:30|17385.03|17385.03|17386.24|17386.24|17387.05|17387.05|17384.22|17384.22|0
1606726900000|2020-11-30 09:01:40|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|0
1606726910000|2020-11-30 09:01:50|17387.23|17387.23|17391.05|17391.05|17391.05|17391.05|17387.23|17387.23|0
1606726920000|2020-11-30 09:02:00|17392.26|17392.26|17394.98|17394.98|17394.98|17394.98|17392.26|17392.26|0
1606726930000|2020-11-30 09:02:10|17395.76|17395.76|17397.93|17397.93|17404.49|17404.49|17395.76|17395.76|0
1606726940000|2020-11-30 09:02:20|17396.51|17396.51|17396.51|17396.51|17396.51|17396.51|17396.51|17396.51|0
1606726950000|2020-11-30 09:02:30|17395.61|17395.61|17394.01|17394.01|17395.61|17395.61|17394.01|17394.01|0
1606726960000|2020-11-30 09:02:40|17388.36|17388.36|17388.77|17388.77|17388.77|17388.77|17388.36|17388.36|0
1606726970000|2020-11-30 09:02:50|17391.59|17391.59|17391.59|17391.59|17391.59|17391.59|17391.59|17391.59|0
1606726980000|2020-11-30 09:03:00|17391.19|17391.19|17387.35|17387.35|17391.59|17391.59|17387.35|17387.35|0
1606727000000|2020-11-30 09:03:20|17386.64|17386.64|17387.04|17387.04|17387.04|17387.04|17386.64|17386.64|0
1606727010000|2020-11-30 09:03:30|17386.23|17386.23|17385.88|17385.88|17387.04|17387.04|17385.88|17385.88|0
1606727020000|2020-11-30 09:03:40|17388.7|17388.7|17394.35|17394.35|17394.35|17394.35|17388.7|17388.7|0
1606727030000|2020-11-30 09:03:50|17393.14|17393.14|17385.82|17385.82|17393.59|17393.59|17383|17383|0
1606727040000|2020-11-30 09:04:00|17385.37|17385.37|17384.63|17384.63|17385.37|17385.37|17384.63|17384.63|0
1606727050000|2020-11-30 09:04:10|17385.08|17385.08|17387.11|17387.11|17387.51|17387.51|17385.08|17385.08|0
1606727060000|2020-11-30 09:04:20|17389.93|17389.93|17389.93|17389.93|17389.93|17389.93|17389.93|17389.93|0
1606727080000|2020-11-30 09:04:40|17389.6|17389.6|17389.6|17389.6|17389.6|17389.6|17389.6|17389.6|0
1606727090000|2020-11-30 09:04:50|17389.15|17389.15|17386.87|17386.87|17389.38|17389.38|17386.87|17386.87|0
1606727100000|2020-11-30 09:05:00|17386.06|17386.06|17385.84|17385.84|17386.06|17386.06|17383.02|17383.02|0
1606727130000|2020-11-30 09:05:30|17380.19|17380.19|17377.37|17377.37|17380.19|17380.19|17377.37|17377.37|0
1606727140000|2020-11-30 09:05:40|17377.77|17377.77|17376.56|17376.56|17377.77|17377.77|17376.56|17376.56|0
1606727160000|2020-11-30 09:06:00|17377.77|17377.77|17378.18|17378.18|17378.18|17378.18|17377.77|17377.77|0
1606727170000|2020-11-30 09:06:10|17377.74|17377.74|17379.96|17379.96|17379.96|17379.96|17377.74|17377.74|0
1606727180000|2020-11-30 09:06:20|17381.17|17381.17|17381.17|17381.17|17381.17|17381.17|17381.17|17381.17|0
1606727190000|2020-11-30 09:06:30|17381.98|17381.98|17387.63|17387.63|17387.63|17387.63|17381.98|17381.98|0
1606727200000|2020-11-30 09:06:40|17387.91|17387.91|17387.5|17387.5|17387.91|17387.91|17387.5|17387.5|0
1606727210000|2020-11-30 09:06:50|17388.31|17388.31|17373.38|17373.38|17388.31|17388.31|17367.73|17367.73|0
1606727220000|2020-11-30 09:07:00|17376.2|17376.2|17376.2|17376.2|17376.2|17376.2|17376.2|17376.2|0
1606727230000|2020-11-30 09:07:10|17379.03|17379.03|17379.03|17379.03|17379.03|17379.03|17379.03|17379.03|0
1606727250000|2020-11-30 09:07:30|17381.85|17381.85|17384.68|17384.68|17384.68|17384.68|17381.85|17381.85|0
1606727260000|2020-11-30 09:07:40|17385.23|17385.23|17385.23|17385.23|17385.23|17385.23|17385.23|17385.23|0
1606727270000|2020-11-30 09:07:50|17385.49|17385.49|17385.23|17385.23|17385.49|17385.49|17385.23|17385.23|0
1606727280000|2020-11-30 09:08:00|17388.06|17388.06|17382.41|17382.41|17388.06|17388.06|17382.41|17382.41|0
1606727290000|2020-11-30 09:08:10|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|0
1606727310000|2020-11-30 09:08:30|17383.74|17383.74|17384.19|17384.19|17384.19|17384.19|17383.74|17383.74|0
1606727320000|2020-11-30 09:08:40|17388.39|17388.39|17389.31|17389.31|17389.31|17389.31|17388.39|17388.39|0
1606727340000|2020-11-30 09:09:00|17389.75|17389.75|17390.58|17390.58|17390.58|17390.58|17389.75|17389.75|0
1606727360000|2020-11-30 09:09:20|17389.67|17389.67|17387.53|17387.53|17389.67|17389.67|17387.53|17387.53|0
1606727370000|2020-11-30 09:09:30|17387.79|17387.79|17387.79|17387.79|17387.79|17387.79|17387.79|17387.79|0
1606727380000|2020-11-30 09:09:40|17387.34|17387.34|17387.34|17387.34|17387.34|17387.34|17387.34|17387.34|0
1606727390000|2020-11-30 09:09:50|17388.05|17388.05|17388.96|17388.96|17388.96|17388.96|17388.05|17388.05|0
1606727400000|2020-11-30 09:10:00|17388.15|17388.15|17394.36|17394.36|17394.36|17394.36|17388.15|17388.15|0
1606727410000|2020-11-30 09:10:10|17397.18|17397.18|17397.18|17397.18|17397.18|17397.18|17397.18|17397.18|0
1606727420000|2020-11-30 09:10:20|17396.78|17396.78|17395.53|17395.53|17396.78|17396.78|17395.53|17395.53|0
1606727430000|2020-11-30 09:10:30|17398.36|17398.36|17398.76|17398.76|17398.76|17398.76|17398.36|17398.36|0
1606727450000|2020-11-30 09:10:50|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|0
1606727460000|2020-11-30 09:11:00|17403.21|17403.21|17406.25|17406.25|17406.25|17406.25|17403.21|17403.21|0
1606727470000|2020-11-30 09:11:10|17406.77|17406.77|17407.44|17407.44|17407.44|17407.44|17406.77|17406.77|0
1606727480000|2020-11-30 09:11:20|17407.89|17407.89|17409.57|17409.57|17409.57|17409.57|17407.89|17407.89|0
1606727490000|2020-11-30 09:11:30|17410.06|17410.06|17411.21|17411.21|17416.86|17416.86|17410.06|17410.06|0
1606727500000|2020-11-30 09:11:40|17411.47|17411.47|17411.47|17411.47|17411.47|17411.47|17411.47|17411.47|0
1606727510000|2020-11-30 09:11:50|17408.65|17408.65|17411.47|17411.47|17411.47|17411.47|17408.65|17408.65|0
1606727520000|2020-11-30 09:12:00|17403|17403|17407.73|17407.73|17407.73|17407.73|17403|17403|0
1606727530000|2020-11-30 09:12:10|17409.86|17409.86|17410.84|17410.84|17411.55|17411.55|17409.86|17409.86|0
1606727540000|2020-11-30 09:12:20|17410.33|17410.33|17410.33|17410.33|17410.33|17410.33|17410.33|17410.33|0
1606727560000|2020-11-30 09:12:40|17411.14|17411.14|17411.14|17411.14|17411.14|17411.14|17411.14|17411.14|0
1606727570000|2020-11-30 09:12:50|17411.48|17411.48|17411.48|17411.48|17411.48|17411.48|17411.48|17411.48|0
1606727600000|2020-11-30 09:13:20|17412.9|17412.9|17410.32|17410.32|17412.9|17412.9|17410.32|17410.32|0
1606727610000|2020-11-30 09:13:30|17409.86|17409.86|17409.86|17409.86|17409.86|17409.86|17409.86|17409.86|0
1606727620000|2020-11-30 09:13:40|17410.14|17410.14|17399.63|17399.63|17410.14|17410.14|17399.63|17399.63|0
1606727630000|2020-11-30 09:13:50|17403.21|17403.21|17405.21|17405.21|17405.21|17405.21|17398.53|17398.53|0
1606727640000|2020-11-30 09:14:00|17407.03|17407.03|17409.75|17409.75|17409.75|17409.75|17407.03|17407.03|0
1606727650000|2020-11-30 09:14:10|17410.2|17410.2|17403.77|17403.77|17410.43|17410.43|17401.96|17401.96|0
1606727670000|2020-11-30 09:14:30|17402.56|17402.56|17402.03|17402.03|17402.56|17402.56|17402.03|17402.03|0
1606727680000|2020-11-30 09:14:40|17400.61|17400.61|17400.02|17400.02|17401.13|17401.13|17400.02|17400.02|0
1606727720000|2020-11-30 09:15:20|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|0
1606727730000|2020-11-30 09:15:30|17402.29|17402.29|17402.29|17402.29|17402.29|17402.29|17402.29|17402.29|0
1606727740000|2020-11-30 09:15:40|17402.7|17402.7|17405.52|17405.52|17405.52|17405.52|17402.7|17402.7|0
1606727750000|2020-11-30 09:15:50|17404.71|17404.71|17403.41|17403.41|17404.71|17404.71|17403.41|17403.41|0
1606727760000|2020-11-30 09:16:00|17401.84|17401.84|17404.93|17404.93|17404.93|17404.93|17401.84|17401.84|0
1606727770000|2020-11-30 09:16:10|17405.33|17405.33|17405.74|17405.74|17405.74|17405.74|17405.33|17405.33|0
1606727790000|2020-11-30 09:16:30|17406.29|17406.29|17412.72|17412.72|17412.72|17412.72|17406.29|17406.29|0
1606727810000|2020-11-30 09:16:50|17409.9|17409.9|17412.72|17412.72|17412.72|17412.72|17409.9|17409.9|0
1606727820000|2020-11-30 09:17:00|17407.08|17407.08|17409.59|17409.59|17410.3|17410.3|17407.08|17407.08|0
1606727830000|2020-11-30 09:17:10|17409.19|17409.19|17409.59|17409.59|17409.59|17409.59|17409.19|17409.19|0
1606727840000|2020-11-30 09:17:20|17405.97|17405.97|17405.97|17405.97|17405.97|17405.97|17405.97|17405.97|0
1606727860000|2020-11-30 09:17:40|17403.84|17403.84|17400.11|17400.11|17403.84|17403.84|17400.11|17400.11|0
1606727900000|2020-11-30 09:18:20|17399.4|17399.4|17400.11|17400.11|17400.11|17400.11|17399.4|17399.4|0
1606727910000|2020-11-30 09:18:30|17400.82|17400.82|17400.82|17400.82|17400.82|17400.82|17400.82|17400.82|0
1606727920000|2020-11-30 09:18:40|17400.33|17400.33|17405.98|17405.98|17405.98|17405.98|17400.33|17400.33|0
1606727950000|2020-11-30 09:19:10|17405.43|17405.43|17405.43|17405.43|17405.43|17405.43|17405.43|17405.43|0
1606727960000|2020-11-30 09:19:20|17405.12|17405.12|17405.12|17405.12|17405.12|17405.12|17405.12|17405.12|0
1606727980000|2020-11-30 09:19:40|17405.38|17405.38|17406.75|17406.75|17406.75|17406.75|17405.38|17405.38|0
1606727990000|2020-11-30 09:19:50|17405.33|17405.33|17405.33|17405.33|17405.33|17405.33|17405.33|17405.33|0
1606728000000|2020-11-30 09:20:00|17404.87|17404.87|17405.11|17405.11|17405.11|17405.11|17404.87|17404.87|0
1606728030000|2020-11-30 09:20:30|17404.88|17404.88|17404.88|17404.88|17404.88|17404.88|17404.88|17404.88|0
1606728040000|2020-11-30 09:20:40|17407.71|17407.71|17407.71|17407.71|17407.71|17407.71|17407.71|17407.71|0
1606728050000|2020-11-30 09:20:50|17407|17407|17412.65|17412.65|17412.65|17412.65|17407|17407|0
1606728060000|2020-11-30 09:21:00|17412.19|17412.19|17411.46|17411.46|17412.19|17412.19|17411.46|17411.46|0
1606728080000|2020-11-30 09:21:20|17411.13|17411.13|17407.85|17407.85|17411.13|17411.13|17407.85|17407.85|0
1606728090000|2020-11-30 09:21:30|17405.5|17405.5|17405.5|17405.5|17405.5|17405.5|17405.5|17405.5|0
1606728100000|2020-11-30 09:21:40|17406.31|17406.31|17407.62|17407.62|17407.62|17407.62|17406.31|17406.31|0
1606728110000|2020-11-30 09:21:50|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|0
1606728120000|2020-11-30 09:22:00|17408.26|17408.26|17407.85|17407.85|17408.26|17408.26|17407.85|17407.85|0
1606728130000|2020-11-30 09:22:10|17407.45|17407.45|17405.57|17405.57|17407.45|17407.45|17405.57|17405.57|0
1606728160000|2020-11-30 09:22:40|17404.66|17404.66|17404.26|17404.26|17404.66|17404.66|17404.26|17404.26|0
1606728170000|2020-11-30 09:22:50|17403.55|17403.55|17403.04|17403.04|17403.55|17403.55|17403.04|17403.04|0
1606728180000|2020-11-30 09:23:00|17402.63|17402.63|17402.14|17402.14|17402.63|17402.63|17402.14|17402.14|0
1606728190000|2020-11-30 09:23:10|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|0
1606728200000|2020-11-30 09:23:20|17401.2|17401.2|17399.31|17399.31|17401.2|17401.2|17399.31|17399.31|0
1606728210000|2020-11-30 09:23:30|17398.91|17398.91|17396.65|17396.65|17398.91|17398.91|17396.65|17396.65|0
1606728220000|2020-11-30 09:23:40|17395.22|17395.22|17393.16|17393.16|17395.22|17395.22|17393.16|17393.16|0
1606728230000|2020-11-30 09:23:50|17393.61|17393.61|17393.09|17393.09|17393.61|17393.61|17392.8|17392.8|0
1606728250000|2020-11-30 09:24:10|17393.55|17393.55|17394.07|17394.07|17394.07|17394.07|17393.55|17393.55|0
1606728260000|2020-11-30 09:24:20|17399.72|17399.72|17396.89|17396.89|17399.72|17399.72|17396.89|17396.89|0
1606728270000|2020-11-30 09:24:30|17397.17|17397.17|17397.17|17397.17|17397.17|17397.17|17397.17|17397.17|0
1606728300000|2020-11-30 09:25:00|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|0
1606728310000|2020-11-30 09:25:10|17397.17|17397.17|17399.99|17399.99|17399.99|17399.99|17397.17|17397.17|0
1606728340000|2020-11-30 09:25:40|17400.8|17400.8|17400.8|17400.8|17400.8|17400.8|17400.8|17400.8|0
1606728350000|2020-11-30 09:25:50|17403.63|17403.63|17397.57|17397.57|17403.63|17403.63|17397.57|17397.57|0
1606728360000|2020-11-30 09:26:00|17396.53|17396.53|17396.53|17396.53|17396.53|17396.53|17396.53|17396.53|0
1606728380000|2020-11-30 09:26:20|17396.93|17396.93|17396.93|17396.93|17396.93|17396.93|17396.93|17396.93|0
1606728390000|2020-11-30 09:26:30|17397.39|17397.39|17402.9|17402.9|17402.9|17402.9|17397.39|17397.39|0
1606728400000|2020-11-30 09:26:40|17404.33|17404.33|17406.39|17406.39|17406.39|17406.39|17404.33|17404.33|0
1606728410000|2020-11-30 09:26:50|17406.91|17406.91|17408.59|17408.59|17408.59|17408.59|17406.91|17406.91|0
1606728420000|2020-11-30 09:27:00|17409.4|17409.4|17410.79|17410.79|17410.79|17410.79|17409.4|17409.4|0
1606728430000|2020-11-30 09:27:10|17411.52|17411.52|17411.22|17411.22|17411.52|17411.52|17410.81|17410.81|0
1606728440000|2020-11-30 09:27:20|17410.96|17410.96|17410.96|17410.96|17410.96|17410.96|17410.96|17410.96|0
1606728470000|2020-11-30 09:27:50|17411.36|17411.36|17412.78|17412.78|17412.78|17412.78|17411.36|17411.36|0
1606728480000|2020-11-30 09:28:00|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|0
1606728490000|2020-11-30 09:28:10|17414.23|17414.23|17419.88|17419.88|17419.88|17419.88|17414.23|17414.23|0
1606728500000|2020-11-30 09:28:20|17420.59|17420.59|17420.59|17420.59|17420.59|17420.59|17420.59|17420.59|0
1606728520000|2020-11-30 09:28:40|17421.4|17421.4|17419.98|17419.98|17421.4|17421.4|17419.27|17419.27|0
1606728530000|2020-11-30 09:28:50|17419.87|17419.87|17419.87|17419.87|17419.87|17419.87|17419.87|17419.87|0
1606728570000|2020-11-30 09:29:30|17421.42|17421.42|17420.71|17420.71|17421.42|17421.42|17420.71|17420.71|0
1606728580000|2020-11-30 09:29:40|17418.78|17418.78|17418.03|17418.03|17418.78|17418.78|17417.47|17417.47|0
1606728590000|2020-11-30 09:29:50|17418.93|17418.93|17418.93|17418.93|17418.93|17418.93|17418.93|17418.93|0
1606728600000|2020-11-30 09:30:00|17419.34|17419.34|17418.3|17418.3|17419.34|17419.34|17418.3|17418.3|0
1606728610000|2020-11-30 09:30:10|17417.89|17417.89|17417.49|17417.49|17417.89|17417.89|17417.49|17417.49|0
1606728650000|2020-11-30 09:30:50|17416.06|17416.06|17416.06|17416.06|17416.06|17416.06|17416.06|17416.06|0
1606728660000|2020-11-30 09:31:00|17415.82|17415.82|17410.17|17410.17|17415.82|17415.82|17410.17|17410.17|0
1606728700000|2020-11-30 09:31:40|17409.48|17409.48|17406.76|17406.76|17409.48|17409.48|17406.76|17406.76|0
1606728710000|2020-11-30 09:31:50|17407.16|17407.16|17409.37|17409.37|17409.37|17409.37|17406.25|17406.25|0
1606728720000|2020-11-30 09:32:00|17410.53|17410.53|17413.09|17413.09|17416.18|17416.18|17410.53|17410.53|0
1606728730000|2020-11-30 09:32:10|17415.92|17415.92|17418.74|17418.74|17418.74|17418.74|17415.92|17415.92|0
1606728740000|2020-11-30 09:32:20|17415.92|17415.92|17415.4|17415.4|17417.54|17417.54|17415.4|17415.4|0
1606728750000|2020-11-30 09:32:30|17414.69|17414.69|17414.69|17414.69|17414.69|17414.69|17414.69|17414.69|0
1606728760000|2020-11-30 09:32:40|17413.35|17413.35|17415.23|17415.23|17415.23|17415.23|17413.35|17413.35|0
1606728770000|2020-11-30 09:32:50|17415.64|17415.64|17420.8|17420.8|17420.8|17420.8|17415.64|17415.64|0
1606728780000|2020-11-30 09:33:00|17421.71|17421.71|17421.71|17421.71|17421.71|17421.71|17421.71|17421.71|0
1606728790000|2020-11-30 09:33:10|17424.53|17424.53|17425.06|17425.06|17425.06|17425.06|17424.53|17424.53|0
1606728800000|2020-11-30 09:33:20|17424.84|17424.84|17425.41|17425.41|17425.41|17425.41|17424.84|17424.84|0
1606728810000|2020-11-30 09:33:30|17428.23|17428.23|17431.06|17431.06|17431.06|17431.06|17428.23|17428.23|0
1606728820000|2020-11-30 09:33:40|17433.88|17433.88|17433.88|17433.88|17433.88|17433.88|17433.88|17433.88|0
1606728860000|2020-11-30 09:34:20|17431.06|17431.06|17431.06|17431.06|17431.06|17431.06|17431.06|17431.06|0
1606728870000|2020-11-30 09:34:30|17428.23|17428.23|17425.36|17425.36|17428.23|17428.23|17425.36|17425.36|0
1606728880000|2020-11-30 09:34:40|17425.25|17425.25|17425.14|17425.14|17425.25|17425.25|17425.14|17425.14|0
1606728890000|2020-11-30 09:34:50|17425.85|17425.85|17428.68|17428.68|17428.68|17428.68|17425.85|17425.85|0
1606728900000|2020-11-30 09:35:00|17429.17|17429.17|17429.17|17429.17|17429.17|17429.17|17429.17|17429.17|0
1606728930000|2020-11-30 09:35:30|17428.24|17428.24|17427.78|17427.78|17428.24|17428.24|17427.78|17427.78|0
1606728940000|2020-11-30 09:35:40|17426.87|17426.87|17427.33|17427.33|17427.33|17427.33|17426.87|17426.87|0
1606728950000|2020-11-30 09:35:50|17427.78|17427.78|17427.78|17427.78|17427.78|17427.78|17427.78|17427.78|0
1606728960000|2020-11-30 09:36:00|17428.19|17428.19|17434.1|17434.1|17434.81|17434.81|17428.19|17428.19|0
1606728990000|2020-11-30 09:36:30|17431.28|17431.28|17430.75|17430.75|17431.28|17431.28|17430.75|17430.75|0
1606729000000|2020-11-30 09:36:40|17430.04|17430.04|17432.87|17432.87|17432.87|17432.87|17430.04|17430.04|0
1606729010000|2020-11-30 09:36:50|17433.68|17433.68|17433.68|17433.68|17433.68|17433.68|17433.68|17433.68|0
1606729020000|2020-11-30 09:37:00|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|0
1606729030000|2020-11-30 09:37:10|17428.48|17428.48|17425.66|17425.66|17428.48|17428.48|17425.66|17425.66|0
1606729040000|2020-11-30 09:37:20|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|0
1606729060000|2020-11-30 09:37:40|17424.35|17424.35|17426.73|17426.73|17426.73|17426.73|17423.9|17423.9|0
1606729070000|2020-11-30 09:37:50|17426.49|17426.49|17424.52|17424.52|17426.49|17426.49|17424.52|17424.52|0
1606729090000|2020-11-30 09:38:10|17424.11|17424.11|17424.11|17424.11|17424.11|17424.11|17424.11|17424.11|0
1606729110000|2020-11-30 09:38:30|17424.56|17424.56|17424.38|17424.38|17424.56|17424.56|17423.85|17423.85|0
1606729120000|2020-11-30 09:38:40|17418.73|17418.73|17420.09|17420.09|17420.09|17420.09|17418.73|17418.73|0
1606729130000|2020-11-30 09:38:50|17421.3|17421.3|17421.3|17421.3|17421.3|17421.3|17421.3|17421.3|0
1606729160000|2020-11-30 09:39:20|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|0
1606729170000|2020-11-30 09:39:30|17421.3|17421.3|17421.3|17421.3|17421.3|17421.3|17421.3|17421.3|0
1606729190000|2020-11-30 09:39:50|17421.04|17421.04|17423.87|17423.87|17423.87|17423.87|17418.21|17418.21|0
1606729200000|2020-11-30 09:40:00|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|0
1606729210000|2020-11-30 09:40:10|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.17|17424.17|0
1606729220000|2020-11-30 09:40:20|17427.7|17427.7|17428.17|17428.17|17428.17|17428.17|17427.7|17427.7|0
1606729250000|2020-11-30 09:40:50|17429.53|17429.53|17429.53|17429.53|17429.53|17429.53|17429.53|17429.53|0
1606729260000|2020-11-30 09:41:00|17432.35|17432.35|17430.24|17430.24|17433.06|17433.06|17430.24|17430.24|0
1606729270000|2020-11-30 09:41:10|17429.78|17429.78|17429.33|17429.33|17429.78|17429.78|17429.33|17429.33|0
1606729280000|2020-11-30 09:41:20|17428.62|17428.62|17427.46|17427.46|17428.62|17428.62|17427.46|17427.46|0
1606729290000|2020-11-30 09:41:30|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|0
1606729300000|2020-11-30 09:41:40|17427.61|17427.61|17427.61|17427.61|17427.61|17427.61|17427.61|17427.61|0
1606729310000|2020-11-30 09:41:50|17424.79|17424.79|17421.96|17421.96|17424.79|17424.79|17421.96|17421.96|0
1606729330000|2020-11-30 09:42:10|17421.25|17421.25|17423.28|17423.28|17423.28|17423.28|17421.25|17421.25|0
1606729340000|2020-11-30 09:42:20|17417.63|17417.63|17418.3|17418.3|17418.7|17418.7|17417.63|17417.63|0
1606729370000|2020-11-30 09:42:50|17419.72|17419.72|17418.08|17418.08|17419.72|17419.72|17418.08|17418.08|0
1606729380000|2020-11-30 09:43:00|17416.46|17416.46|17416.87|17416.87|17416.87|17416.87|17416.46|17416.46|0
1606729390000|2020-11-30 09:43:10|17417.58|17417.58|17416.87|17416.87|17417.58|17417.58|17416.87|17416.87|0
1606729410000|2020-11-30 09:43:30|17415.25|17415.25|17414.54|17414.54|17415.25|17415.25|17414.54|17414.54|0
1606729420000|2020-11-30 09:43:40|17415.06|17415.06|17417.89|17417.89|17417.89|17417.89|17415.06|17415.06|0
1606729450000|2020-11-30 09:44:10|17418.29|17418.29|17419.65|17419.65|17419.65|17419.65|17418.29|17418.29|0
1606729460000|2020-11-30 09:44:20|17422.48|17422.48|17426.79|17426.79|17426.79|17426.79|17422.48|17422.48|0
1606729470000|2020-11-30 09:44:30|17426.53|17426.53|17425.37|17425.37|17426.53|17426.53|17425.37|17425.37|0
1606729480000|2020-11-30 09:44:40|17424.66|17424.66|17424.49|17424.49|17424.66|17424.66|17424.25|17424.25|0
1606729490000|2020-11-30 09:44:50|17424.02|17424.02|17424.02|17424.02|17424.02|17424.02|17424.02|17424.02|0
1606729500000|2020-11-30 09:45:00|17426.85|17426.85|17426.85|17426.85|17426.85|17426.85|17426.85|17426.85|0
1606729510000|2020-11-30 09:45:10|17421.2|17421.2|17418.78|17418.78|17421.2|17421.2|17418.37|17418.37|0
1606729520000|2020-11-30 09:45:20|17419.3|17419.3|17419.82|17419.82|17419.82|17419.82|17419.3|17419.3|0
1606729530000|2020-11-30 09:45:30|17425.47|17425.47|17425.69|17425.69|17425.69|17425.69|17425.47|17425.47|0
1606729540000|2020-11-30 09:45:40|17426.15|17426.15|17426.15|17426.15|17426.15|17426.15|17426.15|17426.15|0
1606729550000|2020-11-30 09:45:50|17425.24|17425.24|17423.88|17423.88|17425.24|17425.24|17423.88|17423.88|0
1606729580000|2020-11-30 09:46:20|17423.48|17423.48|17424.34|17424.34|17424.34|17424.34|17423.48|17423.48|0
1606729600000|2020-11-30 09:46:40|17423.51|17423.51|17423.27|17423.27|17423.51|17423.51|17423.27|17423.27|0
1606729630000|2020-11-30 09:47:10|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|0
1606729640000|2020-11-30 09:47:20|17421.35|17421.35|17421.84|17421.84|17421.84|17421.84|17421.35|17421.35|0
1606729650000|2020-11-30 09:47:30|17420.42|17420.42|17418.16|17418.16|17420.42|17420.42|17418.16|17418.16|0
1606729660000|2020-11-30 09:47:40|17416.93|17416.93|17416.93|17416.93|17416.93|17416.93|17416.93|17416.93|0
1606729690000|2020-11-30 09:48:10|17418.29|17418.29|17413.04|17413.04|17418.29|17418.29|17412.64|17412.64|0
1606729700000|2020-11-30 09:48:20|17413.77|17413.77|17417.09|17417.09|17417.09|17417.09|17413.77|17413.77|0
1606729730000|2020-11-30 09:48:50|17416.6|17416.6|17417.34|17417.34|17417.34|17417.34|17416.6|17416.6|0
1606729740000|2020-11-30 09:49:00|17417.74|17417.74|17415.61|17415.61|17417.74|17417.74|17415.61|17415.61|0
1606729750000|2020-11-30 09:49:10|17416.32|17416.32|17417.74|17417.74|17417.74|17417.74|17416.32|17416.32|0
1606729760000|2020-11-30 09:49:20|17418.01|17418.01|17418.53|17418.53|17418.53|17418.53|17418.01|17418.01|0
1606729770000|2020-11-30 09:49:30|17419.24|17419.24|17413.59|17413.59|17419.24|17419.24|17413.59|17413.59|0
1606729780000|2020-11-30 09:49:40|17414.05|17414.05|17422.96|17422.96|17423.42|17423.42|17414.05|17414.05|0
1606729800000|2020-11-30 09:50:00|17423.51|17423.51|17424.25|17424.25|17424.25|17424.25|17423.51|17423.51|0
1606729870000|2020-11-30 09:51:10|17424.49|17424.49|17424.49|17424.49|17424.49|17424.49|17424.49|17424.49|0
1606729880000|2020-11-30 09:51:20|17425.28|17425.28|17428.1|17428.1|17428.1|17428.1|17425.28|17425.28|0
1606729890000|2020-11-30 09:51:30|17428.59|17428.59|17428.59|17428.59|17428.59|17428.59|17428.59|17428.59|0
1606729900000|2020-11-30 09:51:40|17429.5|17429.5|17430.72|17430.72|17430.72|17430.72|17429.5|17429.5|0
1606729910000|2020-11-30 09:51:50|17430.26|17430.26|17430.26|17430.26|17430.26|17430.26|17430.26|17430.26|0
1606729930000|2020-11-30 09:52:10|17429.99|17429.99|17429.99|17429.99|17429.99|17429.99|17429.99|17429.99|0
1606729960000|2020-11-30 09:52:40|17432.81|17432.81|17433.5|17433.5|17434.03|17434.03|17432.81|17432.81|0
1606729970000|2020-11-30 09:52:50|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|0
1606729980000|2020-11-30 09:53:00|17435.92|17435.92|17435.92|17435.92|17435.92|17435.92|17435.92|17435.92|0
1606729990000|2020-11-30 09:53:10|17435.23|17435.23|17434.77|17434.77|17435.23|17435.23|17434.77|17434.77|0
1606730000000|2020-11-30 09:53:20|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|0
1606730010000|2020-11-30 09:53:30|17436.64|17436.64|17439.21|17439.21|17439.21|17439.21|17436.39|17436.39|0
1606730030000|2020-11-30 09:53:50|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|0
1606730050000|2020-11-30 09:54:10|17433.16|17433.16|17433.16|17433.16|17433.16|17433.16|17433.16|17433.16|0
1606730060000|2020-11-30 09:54:20|17433.87|17433.87|17434.58|17434.58|17434.58|17434.58|17433.87|17433.87|0
1606730070000|2020-11-30 09:54:30|17433.67|17433.67|17433.67|17433.67|17433.67|17433.67|17433.67|17433.67|0
1606730080000|2020-11-30 09:54:40|17435.03|17435.03|17435.03|17435.03|17435.03|17435.03|17435.03|17435.03|0
1606730100000|2020-11-30 09:55:00|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|0
1606730110000|2020-11-30 09:55:10|17437.19|17437.19|17437.44|17437.44|17437.44|17437.44|17437.19|17437.19|0
1606730120000|2020-11-30 09:55:20|17436.99|17436.99|17437.48|17437.48|17437.48|17437.48|17436.99|17436.99|0
1606730160000|2020-11-30 09:56:00|17437.73|17437.73|17437.49|17437.49|17437.73|17437.73|17437.49|17437.49|0
1606730170000|2020-11-30 09:56:10|17437.03|17437.03|17434.38|17434.38|17437.03|17437.03|17434.38|17434.38|0
1606730180000|2020-11-30 09:56:20|17434.16|17434.16|17434.16|17434.16|17434.16|17434.16|17434.16|17434.16|0
1606730190000|2020-11-30 09:56:30|17434.05|17434.05|17430.96|17430.96|17434.05|17434.05|17430.96|17430.96|0
1606730200000|2020-11-30 09:56:40|17428.14|17428.14|17426.43|17426.43|17428.14|17428.14|17426.43|17426.43|0
1606730220000|2020-11-30 09:57:00|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|0
1606730240000|2020-11-30 09:57:20|17426.84|17426.84|17426.84|17426.84|17426.84|17426.84|17426.84|17426.84|0
1606730250000|2020-11-30 09:57:30|17427.55|17427.55|17427.95|17427.95|17427.95|17427.95|17427.55|17427.55|0
1606730260000|2020-11-30 09:57:40|17428.21|17428.21|17428.47|17428.47|17428.47|17428.47|17428.21|17428.21|0
1606730270000|2020-11-30 09:57:50|17428.93|17428.93|17431.75|17431.75|17431.75|17431.75|17428.93|17428.93|0
1606730280000|2020-11-30 09:58:00|17432.54|17432.54|17432.54|17432.54|17432.54|17432.54|17432.54|17432.54|0
1606730290000|2020-11-30 09:58:10|17432.27|17432.27|17434.67|17434.67|17434.67|17434.67|17432.27|17432.27|0
1606730300000|2020-11-30 09:58:20|17434.42|17434.42|17435.63|17435.63|17435.63|17435.63|17434.42|17434.42|0
1606730310000|2020-11-30 09:58:30|17435.18|17435.18|17430.31|17430.31|17435.18|17435.18|17430.31|17430.31|0
1606730320000|2020-11-30 09:58:40|17430.57|17430.57|17430.57|17430.57|17430.57|17430.57|17430.57|17430.57|0
1606730330000|2020-11-30 09:58:50|17436.22|17436.22|17437.12|17437.12|17437.12|17437.12|17436.22|17436.22|0
1606730370000|2020-11-30 09:59:30|17434.3|17434.3|17435.11|17435.11|17435.11|17435.11|17434.3|17434.3|0
1606730380000|2020-11-30 09:59:40|17435.38|17435.38|17435.38|17435.38|17435.38|17435.38|17435.38|17435.38|0
1606730400000|2020-11-30 10:00:00|17436.29|17436.29|17437.9|17437.9|17437.9|17437.9|17436.29|17436.29|0
1606730410000|2020-11-30 10:00:10|17438.73|17438.73|17439.48|17439.48|17439.48|17439.48|17438.73|17438.73|0
1606730420000|2020-11-30 10:00:20|17439.2|17439.2|17439.2|17439.2|17439.2|17439.2|17439.2|17439.2|0
1606730430000|2020-11-30 10:00:30|17436.65|17436.65|17437.1|17437.1|17437.1|17437.1|17436.65|17436.65|0
1606730440000|2020-11-30 10:00:40|17439.93|17439.93|17436.27|17436.27|17439.93|17439.93|17436.27|17436.27|0
1606730450000|2020-11-30 10:00:50|17435.81|17435.81|17436.29|17436.29|17441.94|17441.94|17433.46|17433.46|0
1606730460000|2020-11-30 10:01:00|17433.46|17433.46|17430.64|17430.64|17433.46|17433.46|17430.64|17430.64|0
1606730470000|2020-11-30 10:01:10|17429.83|17429.83|17424.42|17424.42|17429.83|17429.83|17424.42|17424.42|0
1606730480000|2020-11-30 10:01:20|17424.16|17424.16|17421.07|17421.07|17424.16|17424.16|17421.07|17421.07|0
1606730490000|2020-11-30 10:01:30|17420.83|17420.83|17420.37|17420.37|17420.83|17420.83|17420.37|17420.37|0
1606730500000|2020-11-30 10:01:40|17420.78|17420.78|17422.89|17422.89|17422.89|17422.89|17420.07|17420.07|0
1606730580000|2020-11-30 10:03:00|17423.34|17423.34|17423.97|17423.97|17423.97|17423.97|17423.07|17423.07|0
1606730590000|2020-11-30 10:03:10|17423.51|17423.51|17423.28|17423.28|17423.51|17423.51|17423.28|17423.28|0
1606730600000|2020-11-30 10:03:20|17422.57|17422.57|17420.35|17420.35|17422.57|17422.57|17420.35|17420.35|0
1606730610000|2020-11-30 10:03:30|17420.02|17420.02|17420.02|17420.02|17420.02|17420.02|17420.02|17420.02|0
1606730620000|2020-11-30 10:03:40|17414.37|17414.37|17417.19|17417.19|17417.19|17417.19|17414.37|17414.37|0
1606730660000|2020-11-30 10:04:20|17415.77|17415.77|17412.98|17412.98|17416.48|17416.48|17412.98|17412.98|0
1606730680000|2020-11-30 10:04:40|17413.7|17413.7|17412.6|17412.6|17413.77|17413.77|17412.6|17412.6|0
1606730690000|2020-11-30 10:04:50|17412.86|17412.86|17412.86|17412.86|17412.86|17412.86|17412.86|17412.86|0
1606730700000|2020-11-30 10:05:00|17413.38|17413.38|17413.13|17413.13|17415.51|17415.51|17413.13|17413.13|0
1606730720000|2020-11-30 10:05:20|17413.39|17413.39|17413.39|17413.39|17413.39|17413.39|17413.39|17413.39|0
1606730740000|2020-11-30 10:05:40|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|0
1606730760000|2020-11-30 10:06:00|17413.39|17413.39|17415.15|17415.15|17415.15|17415.15|17413.39|17413.39|0
1606730770000|2020-11-30 10:06:10|17416.06|17416.06|17416.51|17416.51|17416.51|17416.51|17416.06|17416.06|0
1606730800000|2020-11-30 10:06:40|17415.61|17415.61|17415.5|17415.5|17415.61|17415.61|17415.5|17415.5|0
1606730810000|2020-11-30 10:06:50|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|17419.39|0
1606730830000|2020-11-30 10:07:10|17418.68|17418.68|17419.39|17419.39|17419.39|17419.39|17418.68|17418.68|0
1606730840000|2020-11-30 10:07:20|17419.91|17419.91|17420.18|17420.18|17420.18|17420.18|17419.91|17419.91|0
1606730860000|2020-11-30 10:07:40|17420.89|17420.89|17421.6|17421.6|17421.6|17421.6|17420.89|17420.89|0
1606730870000|2020-11-30 10:07:50|17424.42|17424.42|17424.83|17424.83|17424.83|17424.83|17424.42|17424.42|0
1606730880000|2020-11-30 10:08:00|17425.09|17425.09|17425.8|17425.8|17425.8|17425.8|17425.09|17425.09|0
1606730890000|2020-11-30 10:08:10|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|0
1606730920000|2020-11-30 10:08:40|17421.82|17421.82|17421.82|17421.82|17421.82|17421.82|17421.82|17421.82|0
1606730940000|2020-11-30 10:09:00|17422.72|17422.72|17423.43|17423.43|17423.43|17423.43|17422.72|17422.72|0
1606730970000|2020-11-30 10:09:30|17424.24|17424.24|17424.24|17424.24|17424.24|17424.24|17424.24|17424.24|0
1606730980000|2020-11-30 10:09:40|17424.8|17424.8|17424.8|17424.8|17424.8|17424.8|17424.8|17424.8|0
1606731000000|2020-11-30 10:10:00|17425.25|17425.25|17426.31|17426.31|17426.31|17426.31|17425.25|17425.25|0
1606731020000|2020-11-30 10:10:20|17426.54|17426.54|17429.37|17429.37|17429.37|17429.37|17426.54|17426.54|0
1606731090000|2020-11-30 10:11:30|17429.63|17429.63|17429.63|17429.63|17429.63|17429.63|17429.63|17429.63|0
1606731120000|2020-11-30 10:12:00|17429.4|17429.4|17429.4|17429.4|17429.4|17429.4|17429.4|17429.4|0
1606731130000|2020-11-30 10:12:10|17428.87|17428.87|17431.7|17431.7|17431.7|17431.7|17428.87|17428.87|0
1606731150000|2020-11-30 10:12:30|17430.79|17430.79|17430.79|17430.79|17430.79|17430.79|17430.79|17430.79|0
1606731190000|2020-11-30 10:13:10|17427.97|17427.97|17425.14|17425.14|17427.97|17427.97|17425.14|17425.14|0
1606731200000|2020-11-30 10:13:20|17425.95|17425.95|17425.95|17425.95|17425.95|17425.95|17425.95|17425.95|0
1606731210000|2020-11-30 10:13:30|17428.78|17428.78|17431.6|17431.6|17431.6|17431.6|17428.78|17428.78|0
1606731230000|2020-11-30 10:13:50|17432.06|17432.06|17434.19|17434.19|17434.19|17434.19|17432.06|17432.06|0
1606731240000|2020-11-30 10:14:00|17439.84|17439.84|17440.77|17440.77|17440.77|17440.77|17439.84|17439.84|0
1606731260000|2020-11-30 10:14:20|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|0
1606731270000|2020-11-30 10:14:30|17441.73|17441.73|17441.73|17441.73|17441.73|17441.73|17441.73|17441.73|0
1606731290000|2020-11-30 10:14:50|17441.99|17441.99|17441.99|17441.99|17441.99|17441.99|17441.99|17441.99|0
1606731310000|2020-11-30 10:15:10|17441.54|17441.54|17442.25|17442.25|17442.25|17442.25|17441.54|17441.54|0
1606731320000|2020-11-30 10:15:20|17441.79|17441.79|17436.14|17436.14|17441.79|17441.79|17436.14|17436.14|0
1606731330000|2020-11-30 10:15:30|17433.32|17433.32|17429.51|17429.51|17433.32|17433.32|17429.51|17429.51|0
1606731340000|2020-11-30 10:15:40|17429.77|17429.77|17434.01|17434.01|17434.01|17434.01|17429.77|17429.77|0
1606731350000|2020-11-30 10:15:50|17434.72|17434.72|17438.43|17438.43|17438.43|17438.43|17434.72|17434.72|0
1606731360000|2020-11-30 10:16:00|17437.72|17437.72|17434.19|17434.19|17437.72|17437.72|17433.38|17433.38|0
1606731370000|2020-11-30 10:16:10|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|0
1606731380000|2020-11-30 10:16:20|17435.4|17435.4|17432.57|17432.57|17435.4|17435.4|17432.57|17432.57|0
1606731390000|2020-11-30 10:16:30|17431.86|17431.86|17431.63|17431.63|17431.86|17431.86|17431.63|17431.63|0
1606731400000|2020-11-30 10:16:40|17434.72|17434.72|17437.8|17437.8|17437.8|17437.8|17434.72|17434.72|0
1606731420000|2020-11-30 10:17:00|17440.63|17440.63|17440.63|17440.63|17440.63|17440.63|17440.63|17440.63|0
1606731510000|2020-11-30 10:18:30|17440.07|17440.07|17440.07|17440.07|17440.07|17440.07|17440.07|17440.07|0
1606731540000|2020-11-30 10:19:00|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|0
1606731550000|2020-11-30 10:19:10|17438.65|17438.65|17437.29|17437.29|17438.65|17438.65|17437.29|17437.29|0
1606731560000|2020-11-30 10:19:20|17436.51|17436.51|17439.81|17439.81|17439.81|17439.81|17436.51|17436.51|0
1606731580000|2020-11-30 10:19:40|17440.27|17440.27|17440.27|17440.27|17440.27|17440.27|17440.27|17440.27|0
1606731600000|2020-11-30 10:20:00|17441.17|17441.17|17441.17|17441.17|17441.17|17441.17|17441.17|17441.17|0
1606731640000|2020-11-30 10:20:40|17440.46|17440.46|17441.38|17441.38|17441.38|17441.38|17440.46|17440.46|0
1606731660000|2020-11-30 10:21:00|17444.2|17444.2|17444.2|17444.2|17444.2|17444.2|17444.2|17444.2|0
1606731670000|2020-11-30 10:21:10|17443.75|17443.75|17443.75|17443.75|17443.75|17443.75|17443.75|17443.75|0
1606731690000|2020-11-30 10:21:30|17443.5|17443.5|17443.75|17443.75|17443.75|17443.75|17443.5|17443.5|0
1606731700000|2020-11-30 10:21:40|17440.92|17440.92|17441.63|17441.63|17441.63|17441.63|17440.92|17440.92|0
1606731730000|2020-11-30 10:22:10|17444.46|17444.46|17445.31|17445.31|17445.31|17445.31|17444.2|17444.2|0
1606731750000|2020-11-30 10:22:30|17445.77|17445.77|17445.77|17445.77|17445.77|17445.77|17445.77|17445.77|0
1606731760000|2020-11-30 10:22:40|17445.31|17445.31|17444.86|17444.86|17445.31|17445.31|17444.86|17444.86|0
1606731770000|2020-11-30 10:22:50|17444.46|17444.46|17442.77|17442.77|17444.46|17444.46|17442.77|17442.77|0
1606731780000|2020-11-30 10:23:00|17442.49|17442.49|17442.49|17442.49|17442.49|17442.49|17442.49|17442.49|0
1606731790000|2020-11-30 10:23:10|17438.55|17438.55|17437.44|17437.44|17438.55|17438.55|17437.44|17437.44|0
1606731800000|2020-11-30 10:23:20|17437.84|17437.84|17437.84|17437.84|17437.84|17437.84|17437.84|17437.84|0
1606731810000|2020-11-30 10:23:30|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|0
1606731820000|2020-11-30 10:23:40|17434.34|17434.34|17429.69|17429.69|17434.34|17434.34|17429.69|17429.69|0
1606731840000|2020-11-30 10:24:00|17428.78|17428.78|17426.97|17426.97|17429.23|17429.23|17426.97|17426.97|0
1606731850000|2020-11-30 10:24:10|17425.55|17425.55|17426.26|17426.26|17426.26|17426.26|17425.55|17425.55|0
1606731870000|2020-11-30 10:24:30|17427.24|17427.24|17427.24|17427.24|17427.24|17427.24|17427.24|17427.24|0
1606731880000|2020-11-30 10:24:40|17428.6|17428.6|17428.6|17428.6|17428.6|17428.6|17428.6|17428.6|0
1606731890000|2020-11-30 10:24:50|17428.15|17428.15|17428.15|17428.15|17428.15|17428.15|17428.15|17428.15|0
1606731900000|2020-11-30 10:25:00|17427.64|17427.64|17426.67|17426.67|17427.64|17427.64|17426.67|17426.67|0
1606731910000|2020-11-30 10:25:10|17425.93|17425.93|17425.66|17425.66|17425.93|17425.93|17425.66|17425.66|0
1606731920000|2020-11-30 10:25:20|17425.25|17425.25|17424.05|17424.05|17425.89|17425.89|17424.05|17424.05|0
1606731950000|2020-11-30 10:25:50|17418.4|17418.4|17419.11|17419.11|17419.11|17419.11|17418.4|17418.4|0
1606731970000|2020-11-30 10:26:10|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|17419.82|0
1606731990000|2020-11-30 10:26:30|17419.55|17419.55|17419.55|17419.55|17419.55|17419.55|17419.55|17419.55|0
1606732010000|2020-11-30 10:26:50|17418.64|17418.64|17416.1|17416.1|17418.64|17418.64|17416.1|17416.1|0
1606732030000|2020-11-30 10:27:10|17415.83|17415.83|17415.83|17415.83|17415.83|17415.83|17415.83|17415.83|0
1606732040000|2020-11-30 10:27:20|17416.61|17416.61|17416.61|17416.61|17416.61|17416.61|17416.61|17416.61|0
1606732060000|2020-11-30 10:27:40|17415.83|17415.83|17416.28|17416.28|17416.28|17416.28|17415.83|17415.83|0
1606732070000|2020-11-30 10:27:50|17416.02|17416.02|17418.73|17418.73|17418.73|17418.73|17416.02|17416.02|0
1606732080000|2020-11-30 10:28:00|17418.47|17418.47|17417.69|17417.69|17418.47|17418.47|17417.69|17417.69|0
1606732090000|2020-11-30 10:28:10|17418.99|17418.99|17416.57|17416.57|17419.4|17419.4|17416.57|17416.57|0
1606732100000|2020-11-30 10:28:20|17413.75|17413.75|17413.75|17413.75|17413.75|17413.75|17413.75|17413.75|0
1606732110000|2020-11-30 10:28:30|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|0
1606732120000|2020-11-30 10:28:40|17414.95|17414.95|17414.95|17414.95|17414.95|17414.95|17414.95|17414.95|0
1606732130000|2020-11-30 10:28:50|17412.12|17412.12|17414.95|17414.95|17414.95|17414.95|17412.12|17412.12|0
1606732140000|2020-11-30 10:29:00|17420.6|17420.6|17420.6|17420.6|17420.6|17420.6|17420.6|17420.6|0
1606732170000|2020-11-30 10:29:30|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|0
1606732180000|2020-11-30 10:29:40|17421.34|17421.34|17421.59|17421.59|17421.59|17421.59|17421.34|17421.34|0
1606732200000|2020-11-30 10:30:00|17421.99|17421.99|17424.24|17424.24|17424.24|17424.24|17421.76|17421.76|0
1606732210000|2020-11-30 10:30:10|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|0
1606732220000|2020-11-30 10:30:20|17421.41|17421.41|17420.6|17420.6|17421.41|17421.41|17420.6|17420.6|0
1606732230000|2020-11-30 10:30:30|17420.2|17420.2|17420.43|17420.43|17420.43|17420.43|17420.2|17420.2|0
1606732240000|2020-11-30 10:30:40|17419.72|17419.72|17418.91|17418.91|17419.72|17419.72|17418.91|17418.91|0
1606732250000|2020-11-30 10:30:50|17419.43|17419.43|17419.88|17419.88|17419.88|17419.88|17419.43|17419.43|0
1606732260000|2020-11-30 10:31:00|17417.06|17417.06|17417.58|17417.58|17417.58|17417.58|17417.06|17417.06|0
1606732280000|2020-11-30 10:31:20|17417.13|17417.13|17417.58|17417.58|17417.58|17417.58|17417.13|17417.13|0
1606732290000|2020-11-30 10:31:30|17417.99|17417.99|17417.99|17417.99|17417.99|17417.99|17417.99|17417.99|0
1606732310000|2020-11-30 10:31:50|17417.58|17417.58|17416.72|17416.72|17417.58|17417.58|17416.72|17416.72|0
1606732320000|2020-11-30 10:32:00|17416.95|17416.95|17416.95|17416.95|17416.95|17416.95|17416.95|17416.95|0
1606732330000|2020-11-30 10:32:10|17417.78|17417.78|17418.49|17418.49|17418.49|17418.49|17417.78|17417.78|0
1606732340000|2020-11-30 10:32:20|17419.28|17419.28|17419.28|17419.28|17419.28|17419.28|17419.28|17419.28|0
1606732370000|2020-11-30 10:32:50|17418.57|17418.57|17415.74|17415.74|17418.57|17418.57|17415.74|17415.74|0
1606732380000|2020-11-30 10:33:00|17412.92|17412.92|17410.62|17410.62|17412.92|17412.92|17410.09|17410.09|0
1606732390000|2020-11-30 10:33:10|17411.07|17411.07|17411.07|17411.07|17411.07|17411.07|17411.07|17411.07|0
1606732430000|2020-11-30 10:33:50|17410.82|17410.82|17410.82|17410.82|17410.82|17410.82|17410.82|17410.82|0
1606732450000|2020-11-30 10:34:10|17409.4|17409.4|17409.4|17409.4|17409.4|17409.4|17409.4|17409.4|0
1606732460000|2020-11-30 10:34:20|17410.82|17410.82|17410.82|17410.82|17410.82|17410.82|17410.82|17410.82|0
1606732470000|2020-11-30 10:34:30|17410.93|17410.93|17411.23|17411.23|17411.23|17411.23|17410.44|17410.44|0
1606732500000|2020-11-30 10:35:00|17412.65|17412.65|17412.65|17412.65|17412.65|17412.65|17412.65|17412.65|0
1606732530000|2020-11-30 10:35:30|17412.93|17412.93|17413.48|17413.48|17413.48|17413.48|17412.93|17412.93|0
1606732540000|2020-11-30 10:35:40|17414.19|17414.19|17412.78|17412.78|17415.61|17415.61|17412.78|17412.78|0
1606732550000|2020-11-30 10:35:50|17414.21|17414.21|17415.63|17415.63|17415.63|17415.63|17414.21|17414.21|0
1606732570000|2020-11-30 10:36:10|17413.5|17413.5|17413.5|17413.5|17413.5|17413.5|17413.5|17413.5|0
1606732600000|2020-11-30 10:36:40|17413.99|17413.99|17409.25|17409.25|17413.99|17413.99|17409.25|17409.25|0
1606732610000|2020-11-30 10:36:50|17409.96|17409.96|17411.98|17411.98|17411.98|17411.98|17409.96|17409.96|0
1606732640000|2020-11-30 10:37:20|17412.79|17412.79|17415.9|17415.9|17415.9|17415.9|17412.79|17412.79|0
1606732650000|2020-11-30 10:37:30|17413.77|17413.77|17413.77|17413.77|17413.77|17413.77|17413.77|17413.77|0
1606732670000|2020-11-30 10:37:50|17412.35|17412.35|17412.35|17412.35|17412.35|17412.35|17412.35|17412.35|0
1606732730000|2020-11-30 10:38:50|17413.06|17413.06|17413.77|17413.77|17413.77|17413.77|17413.06|17413.06|0
1606732740000|2020-11-30 10:39:00|17414.23|17414.23|17418.89|17418.89|17418.89|17418.89|17414.23|17414.23|0
1606732750000|2020-11-30 10:39:10|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|0
1606732760000|2020-11-30 10:39:20|17419.59|17419.59|17419.59|17419.59|17419.59|17419.59|17419.59|17419.59|0
1606732790000|2020-11-30 10:39:50|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|0
1606732820000|2020-11-30 10:40:20|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|0
1606732840000|2020-11-30 10:40:40|17419.28|17419.28|17419.28|17419.28|17419.28|17419.28|17419.28|17419.28|0
1606732850000|2020-11-30 10:40:50|17419.53|17419.53|17419.53|17419.53|17419.53|17419.53|17419.53|17419.53|0
1606732870000|2020-11-30 10:41:10|17413.88|17413.88|17414.29|17414.29|17414.29|17414.29|17413.88|17413.88|0
1606732890000|2020-11-30 10:41:30|17414.55|17414.55|17413.68|17413.68|17414.55|17414.55|17413.68|17413.68|0
1606732910000|2020-11-30 10:41:50|17413.43|17413.43|17410.61|17410.61|17413.43|17413.43|17410.61|17410.61|0
1606732920000|2020-11-30 10:42:00|17409.7|17409.7|17406.07|17406.07|17409.7|17409.7|17406.07|17406.07|0
1606732930000|2020-11-30 10:42:10|17405.54|17405.54|17405.64|17405.64|17405.64|17405.64|17404.73|17404.73|0
1606732950000|2020-11-30 10:42:30|17404|17404|17404.25|17404.25|17404.25|17404.25|17404|17404|0
1606733000000|2020-11-30 10:43:20|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|0
1606733020000|2020-11-30 10:43:40|17404.47|17404.47|17404.5|17404.5|17405.21|17405.21|17404.47|17404.47|0
1606733030000|2020-11-30 10:43:50|17405.21|17405.21|17405.76|17405.76|17405.76|17405.76|17405.21|17405.21|0
1606733060000|2020-11-30 10:44:20|17406.22|17406.22|17406.22|17406.22|17406.22|17406.22|17406.22|17406.22|0
1606733070000|2020-11-30 10:44:30|17406.77|17406.77|17408.36|17408.36|17408.36|17408.36|17406.77|17406.77|0
1606733090000|2020-11-30 10:44:50|17409.72|17409.72|17407.66|17407.66|17410.49|17410.49|17407.66|17407.66|0
1606733100000|2020-11-30 10:45:00|17410.49|17410.49|17410.94|17410.94|17410.94|17410.94|17410.49|17410.49|0
1606733120000|2020-11-30 10:45:20|17411.63|17411.63|17411.63|17411.63|17411.63|17411.63|17411.63|17411.63|0
1606733160000|2020-11-30 10:46:00|17414.46|17414.46|17417.28|17417.28|17417.28|17417.28|17414.46|17414.46|0
1606733170000|2020-11-30 10:46:10|17420.11|17420.11|17420.11|17420.11|17420.11|17420.11|17420.11|17420.11|0
1606733180000|2020-11-30 10:46:20|17420.57|17420.57|17423.4|17423.4|17423.4|17423.4|17420.57|17420.57|0
1606733190000|2020-11-30 10:46:30|17426.22|17426.22|17425.51|17425.51|17426.22|17426.22|17424.8|17424.8|0
1606733210000|2020-11-30 10:46:50|17425.92|17425.92|17425.06|17425.06|17425.92|17425.92|17425.06|17425.06|0
1606733240000|2020-11-30 10:47:20|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|17427.88|0
1606733260000|2020-11-30 10:47:40|17426.98|17426.98|17426.12|17426.12|17426.98|17426.98|17426.12|17426.12|0
1606733270000|2020-11-30 10:47:50|17425.71|17425.71|17423.32|17423.32|17425.71|17425.71|17423.32|17423.32|0
1606733280000|2020-11-30 10:48:00|17426.14|17426.14|17426.14|17426.14|17426.14|17426.14|17426.14|17426.14|0
1606733310000|2020-11-30 10:48:30|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|17427.05|0
1606733320000|2020-11-30 10:48:40|17426.82|17426.82|17426.54|17426.54|17426.82|17426.82|17426.54|17426.54|0
1606733330000|2020-11-30 10:48:50|17426.31|17426.31|17426.31|17426.31|17426.31|17426.31|17426.31|17426.31|0
1606733340000|2020-11-30 10:49:00|17428.87|17428.87|17430.26|17430.26|17430.75|17430.75|17428.87|17428.87|0
1606733350000|2020-11-30 10:49:10|17430.66|17430.66|17426.58|17426.58|17430.66|17430.66|17426.58|17426.58|0
1606733370000|2020-11-30 10:49:30|17426.17|17426.17|17426.17|17426.17|17426.17|17426.17|17426.17|17426.17|0
1606733380000|2020-11-30 10:49:40|17425.26|17425.26|17425.26|17425.26|17425.26|17425.26|17425.26|17425.26|0
1606733390000|2020-11-30 10:49:50|17424.55|17424.55|17425.26|17425.26|17425.26|17425.26|17424.55|17424.55|0
1606733420000|2020-11-30 10:50:20|17425.5|17425.5|17425.5|17425.5|17425.5|17425.5|17425.5|17425.5|0
1606733430000|2020-11-30 10:50:30|17425.9|17425.9|17425.9|17425.9|17425.9|17425.9|17425.9|17425.9|0
1606733440000|2020-11-30 10:50:40|17428.04|17428.04|17432.27|17432.27|17433.69|17433.69|17428.04|17428.04|0
1606733450000|2020-11-30 10:50:50|17433.69|17433.69|17433.69|17433.69|17433.69|17433.69|17433.69|17433.69|0
1606733460000|2020-11-30 10:51:00|17434.6|17434.6|17434.6|17434.6|17434.6|17434.6|17434.6|17434.6|0
1606733470000|2020-11-30 10:51:10|17437.42|17437.42|17437.42|17437.42|17437.42|17437.42|17437.42|17437.42|0
1606733480000|2020-11-30 10:51:20|17435.29|17435.29|17435.29|17435.29|17435.29|17435.29|17435.29|17435.29|0
1606733490000|2020-11-30 10:51:30|17433.8|17433.8|17433.57|17433.57|17433.8|17433.8|17433.57|17433.57|0
1606733510000|2020-11-30 10:51:50|17433.84|17433.84|17435.26|17435.26|17435.26|17435.26|17433.84|17433.84|0
1606733530000|2020-11-30 10:52:10|17434.55|17434.55|17432.73|17432.73|17434.55|17434.55|17432.73|17432.73|0
1606733560000|2020-11-30 10:52:40|17433.13|17433.13|17433.13|17433.13|17433.13|17433.13|17433.13|17433.13|0
1606733570000|2020-11-30 10:52:50|17432.42|17432.42|17432.42|17432.42|17432.42|17432.42|17432.42|17432.42|0
1606733610000|2020-11-30 10:53:30|17433.84|17433.84|17437.18|17437.18|17437.38|17437.38|17433.84|17433.84|0
1606733630000|2020-11-30 10:53:50|17434.36|17434.36|17436.69|17436.69|17436.69|17436.69|17434.36|17434.36|0
1606733640000|2020-11-30 10:54:00|17437.5|17437.5|17439.57|17439.57|17439.57|17439.57|17437.5|17437.5|0
1606733650000|2020-11-30 10:54:10|17439.84|17439.84|17439.84|17439.84|17439.84|17439.84|17439.84|17439.84|0
1606733690000|2020-11-30 10:54:50|17440.24|17440.24|17441.05|17441.05|17441.05|17441.05|17440.24|17440.24|0
1606733700000|2020-11-30 10:55:00|17442.26|17442.26|17449.23|17449.23|17449.23|17449.23|17440.75|17440.75|0
1606733710000|2020-11-30 10:55:10|17450.65|17450.65|17453.45|17453.45|17454.16|17454.16|17450.65|17450.65|0
1606733730000|2020-11-30 10:55:30|17450.63|17450.63|17450.63|17450.63|17450.63|17450.63|17450.63|17450.63|0
1606733740000|2020-11-30 10:55:40|17453.45|17453.45|17453.45|17453.45|17453.45|17453.45|17453.45|17453.45|0
1606733750000|2020-11-30 10:55:50|17456.28|17456.28|17451.97|17451.97|17456.28|17456.28|17451.43|17451.43|0
1606733760000|2020-11-30 10:56:00|17452.48|17452.48|17452.89|17452.89|17452.89|17452.89|17452.48|17452.48|0
1606733770000|2020-11-30 10:56:10|17453.29|17453.29|17453.29|17453.29|17453.29|17453.29|17453.29|17453.29|0
1606733780000|2020-11-30 10:56:20|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|17453.53|0
1606733790000|2020-11-30 10:56:30|17452.83|17452.83|17452.37|17452.37|17452.83|17452.83|17452.37|17452.37|0
1606733800000|2020-11-30 10:56:40|17451.96|17451.96|17451.56|17451.56|17451.96|17451.96|17451.15|17451.15|0
1606733810000|2020-11-30 10:56:50|17448.73|17448.73|17447.69|17447.69|17448.73|17448.73|17447.69|17447.69|0
1606733820000|2020-11-30 10:57:00|17444.87|17444.87|17445.31|17445.31|17445.31|17445.31|17444.87|17444.87|0
1606733830000|2020-11-30 10:57:10|17445.42|17445.42|17446.13|17446.13|17446.13|17446.13|17444.71|17444.71|0
1606733860000|2020-11-30 10:57:40|17443.31|17443.31|17445.64|17445.64|17445.64|17445.64|17442.8|17442.8|0
1606733870000|2020-11-30 10:57:50|17443.51|17443.51|17442.8|17442.8|17443.51|17443.51|17442.8|17442.8|0
1606733880000|2020-11-30 10:58:00|17442.54|17442.54|17438.78|17438.78|17442.54|17442.54|17438.78|17438.78|0
1606733890000|2020-11-30 10:58:10|17438.22|17438.22|17434.34|17434.34|17438.22|17438.22|17434.34|17434.34|0
1606733900000|2020-11-30 10:58:20|17434.45|17434.45|17435.16|17435.16|17435.16|17435.16|17434.45|17434.45|0
1606733910000|2020-11-30 10:58:30|17435.87|17435.87|17436.68|17436.68|17436.68|17436.68|17435.87|17435.87|0
1606733920000|2020-11-30 10:58:40|17436.4|17436.4|17436.4|17436.4|17436.4|17436.4|17436.4|17436.4|0
1606733930000|2020-11-30 10:58:50|17435.2|17435.2|17435.2|17435.2|17435.2|17435.2|17435.2|17435.2|0
1606733960000|2020-11-30 10:59:20|17434.75|17434.75|17434.75|17434.75|17434.75|17434.75|17434.75|17434.75|0
1606733980000|2020-11-30 10:59:40|17434.47|17434.47|17434.47|17434.47|17434.47|17434.47|17434.47|17434.47|0
1606734020000|2020-11-30 11:00:20|17434.25|17434.25|17433.85|17433.85|17434.36|17434.36|17433.85|17433.85|0
1606734030000|2020-11-30 11:00:30|17433.6|17433.6|17436.2|17436.2|17436.2|17436.2|17433.6|17433.6|0
1606734040000|2020-11-30 11:00:40|17434.07|17434.07|17433.61|17433.61|17434.07|17434.07|17433.61|17433.61|0
1606734080000|2020-11-30 11:01:20|17433.39|17433.39|17433.39|17433.39|17433.39|17433.39|17433.39|17433.39|0
1606734100000|2020-11-30 11:01:40|17432.99|17432.99|17432.08|17432.08|17432.99|17432.99|17432.08|17432.08|0
1606734110000|2020-11-30 11:01:50|17431.63|17431.63|17430.82|17430.82|17431.63|17431.63|17430.82|17430.82|0
1606734120000|2020-11-30 11:02:00|17430.36|17430.36|17430.62|17430.62|17430.62|17430.62|17430.36|17430.36|0
1606734130000|2020-11-30 11:02:10|17430.73|17430.73|17430.51|17430.51|17430.73|17430.73|17430.51|17430.51|0
1606734150000|2020-11-30 11:02:30|17430.96|17430.96|17430.96|17430.96|17430.96|17430.96|17430.96|17430.96|0
1606734160000|2020-11-30 11:02:40|17431.77|17431.77|17434.81|17434.81|17434.81|17434.81|17431.77|17431.77|0
1606734190000|2020-11-30 11:03:10|17437.63|17437.63|17442.88|17442.88|17442.89|17442.89|17437.17|17437.17|0
1606734200000|2020-11-30 11:03:20|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|0
1606734210000|2020-11-30 11:03:30|17443.2|17443.2|17443.2|17443.2|17443.2|17443.2|17443.2|17443.2|0
1606734220000|2020-11-30 11:03:40|17442.49|17442.49|17442.21|17442.21|17442.49|17442.49|17442.21|17442.21|0
1606734240000|2020-11-30 11:04:00|17442.47|17442.47|17442.47|17442.47|17442.47|17442.47|17442.47|17442.47|0
1606734250000|2020-11-30 11:04:10|17442.06|17442.06|17442.06|17442.06|17442.06|17442.06|17442.06|17442.06|0
1606734280000|2020-11-30 11:04:40|17440.68|17440.68|17440.28|17440.28|17440.68|17440.68|17439.87|17439.87|0
1606734290000|2020-11-30 11:04:50|17439.87|17439.87|17442.7|17442.7|17442.7|17442.7|17439.87|17439.87|0
1606734300000|2020-11-30 11:05:00|17443.1|17443.1|17441.14|17441.14|17443.51|17443.51|17440.68|17440.68|0
1606734310000|2020-11-30 11:05:10|17441.59|17441.59|17441.91|17441.91|17441.91|17441.91|17441.36|17441.36|0
1606734330000|2020-11-30 11:05:30|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|0
1606734360000|2020-11-30 11:06:00|17444.49|17444.49|17444.43|17444.43|17444.49|17444.49|17444.03|17444.03|0
1606734370000|2020-11-30 11:06:10|17447.26|17447.26|17447.26|17447.26|17447.26|17447.26|17447.26|17447.26|0
1606734410000|2020-11-30 11:06:50|17447.97|17447.97|17447.97|17447.97|17447.97|17447.97|17447.97|17447.97|0
1606734420000|2020-11-30 11:07:00|17446.55|17446.55|17445.64|17445.64|17447.97|17447.97|17445.64|17445.64|0
1606734430000|2020-11-30 11:07:10|17439.99|17439.99|17439.99|17439.99|17439.99|17439.99|17439.99|17439.99|0
1606734440000|2020-11-30 11:07:20|17439.74|17439.74|17439.74|17439.74|17439.74|17439.74|17439.74|17439.74|0
1606734470000|2020-11-30 11:07:50|17440.45|17440.45|17441.16|17441.16|17441.16|17441.16|17440.45|17440.45|0
1606734480000|2020-11-30 11:08:00|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|0
1606734490000|2020-11-30 11:08:10|17444.44|17444.44|17444.44|17444.44|17444.44|17444.44|17444.44|17444.44|0
1606734500000|2020-11-30 11:08:20|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|0
1606734510000|2020-11-30 11:08:30|17443.73|17443.73|17443.73|17443.73|17443.73|17443.73|17443.73|17443.73|0
1606734530000|2020-11-30 11:08:50|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|17443.02|0
1606734550000|2020-11-30 11:09:10|17444.24|17444.24|17443.83|17443.83|17444.24|17444.24|17443.83|17443.83|0
1606734580000|2020-11-30 11:09:40|17441.01|17441.01|17441.01|17441.01|17441.01|17441.01|17441.01|17441.01|0
1606734590000|2020-11-30 11:09:50|17440.3|17440.3|17440.3|17440.3|17440.3|17440.3|17440.3|17440.3|0
1606734630000|2020-11-30 11:10:30|17439.59|17439.59|17438.16|17438.16|17439.59|17439.59|17438.16|17438.16|0
1606734640000|2020-11-30 11:10:40|17437.93|17437.93|17437.1|17437.1|17437.93|17437.93|17437.1|17437.1|0
1606734650000|2020-11-30 11:10:50|17437.56|17437.56|17437.56|17437.56|17437.56|17437.56|17437.56|17437.56|0
1606734660000|2020-11-30 11:11:00|17431.91|17431.91|17422.09|17422.09|17431.91|17431.91|17422.09|17422.09|0
1606734720000|2020-11-30 11:12:00|17419.26|17419.26|17416.79|17416.79|17419.37|17419.37|17413.96|17413.96|0
1606734730000|2020-11-30 11:12:10|17414.91|17414.91|17412.77|17412.77|17414.91|17414.91|17412.77|17412.77|0
1606734750000|2020-11-30 11:12:30|17412.36|17412.36|17405.61|17405.61|17412.36|17412.36|17405.61|17405.61|0
1606734760000|2020-11-30 11:12:40|17397.13|17397.13|17397.65|17397.65|17397.65|17397.65|17397.13|17397.13|0
1606734770000|2020-11-30 11:12:50|17394.83|17394.83|17390.88|17390.88|17394.96|17394.96|17390.17|17390.17|0
1606734780000|2020-11-30 11:13:00|17388.05|17388.05|17392.33|17392.33|17392.33|17392.33|17387.13|17387.13|0
1606734790000|2020-11-30 11:13:10|17395.15|17395.15|17397.98|17397.98|17397.98|17397.98|17395.15|17395.15|0
1606734810000|2020-11-30 11:13:30|17399.28|17399.28|17392.52|17392.52|17399.28|17399.28|17392.52|17392.52|0
1606734830000|2020-11-30 11:13:50|17391.71|17391.71|17392.11|17392.11|17392.11|17392.11|17391.71|17391.71|0
1606734840000|2020-11-30 11:14:00|17389.29|17389.29|17385.42|17385.42|17389.29|17389.29|17384.61|17384.61|0
1606734850000|2020-11-30 11:14:10|17385.82|17385.82|17380.58|17380.58|17385.82|17385.82|17380.58|17380.58|0
1606734870000|2020-11-30 11:14:30|17383.4|17383.4|17386.23|17386.23|17386.23|17386.23|17383.4|17383.4|0
1606734910000|2020-11-30 11:15:10|17385.82|17385.82|17383.21|17383.21|17385.82|17385.82|17383.21|17383.21|0
1606734940000|2020-11-30 11:15:40|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|0
1606734950000|2020-11-30 11:15:50|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|0
1606734960000|2020-11-30 11:16:00|17376.85|17376.85|17376.85|17376.85|17376.85|17376.85|17376.85|17376.85|0
1606734980000|2020-11-30 11:16:20|17374.02|17374.02|17371.2|17371.2|17374.02|17374.02|17371.2|17371.2|0
1606735020000|2020-11-30 11:17:00|17370.79|17370.79|17371.48|17371.48|17371.48|17371.48|17370.79|17370.79|0
1606735030000|2020-11-30 11:17:10|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|17371.72|0
1606735100000|2020-11-30 11:18:20|17368.89|17368.89|17368.89|17368.89|17368.89|17368.89|17368.89|17368.89|0
1606735110000|2020-11-30 11:18:30|17367.98|17367.98|17365.75|17365.75|17367.98|17367.98|17365.75|17365.75|0
1606735130000|2020-11-30 11:18:50|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|0
1606735140000|2020-11-30 11:19:00|17363.71|17363.71|17363.71|17363.71|17363.71|17363.71|17363.71|17363.71|0
1606735150000|2020-11-30 11:19:10|17364.23|17364.23|17361.67|17361.67|17364.23|17364.23|17361.41|17361.41|0
1606735160000|2020-11-30 11:19:20|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|0
1606735180000|2020-11-30 11:19:40|17363.12|17363.12|17363.12|17363.12|17363.12|17363.12|17362.72|17362.72|0
1606735200000|2020-11-30 11:20:00|17362.6|17362.6|17363.43|17363.43|17363.43|17363.43|17362.19|17362.19|0
1606735220000|2020-11-30 11:20:20|17364.24|17364.24|17363.58|17363.58|17364.24|17364.24|17363.58|17363.58|0
1606735230000|2020-11-30 11:20:30|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|0
1606735240000|2020-11-30 11:20:40|17362.39|17362.39|17361.53|17361.53|17362.39|17362.39|17361.53|17361.53|0
1606735250000|2020-11-30 11:20:50|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|0
1606735260000|2020-11-30 11:21:00|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|0
1606735270000|2020-11-30 11:21:10|17360.2|17360.2|17360.2|17360.2|17360.2|17360.2|17360.2|17360.2|0
1606735280000|2020-11-30 11:21:20|17360.91|17360.91|17360.91|17360.91|17360.91|17360.91|17360.91|17360.91|0
1606735290000|2020-11-30 11:21:30|17361.37|17361.37|17361.37|17361.37|17361.37|17361.37|17361.37|17361.37|0
1606735300000|2020-11-30 11:21:40|17358.54|17358.54|17359.35|17359.35|17359.35|17359.35|17358.54|17358.54|0
1606735310000|2020-11-30 11:21:50|17360.28|17360.28|17360.13|17360.13|17360.28|17360.28|17359.87|17359.87|0
1606735330000|2020-11-30 11:22:10|17360.41|17360.41|17357.58|17357.58|17360.41|17360.41|17357.58|17357.58|0
1606735350000|2020-11-30 11:22:30|17357.7|17357.7|17357.7|17357.7|17357.7|17357.7|17357.7|17357.7|0
1606735380000|2020-11-30 11:23:00|17360.52|17360.52|17359.97|17359.97|17360.52|17360.52|17359.97|17359.97|0
1606735390000|2020-11-30 11:23:10|17360.24|17360.24|17360.27|17360.27|17360.27|17360.27|17360.24|17360.24|0
1606735400000|2020-11-30 11:23:20|17365.92|17365.92|17365.92|17365.92|17365.92|17365.92|17365.92|17365.92|0
1606735410000|2020-11-30 11:23:30|17365.52|17365.52|17365.52|17365.52|17365.52|17365.52|17365.52|17365.52|0
1606735430000|2020-11-30 11:23:50|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|0
1606735450000|2020-11-30 11:24:10|17365.27|17365.27|17364.23|17364.23|17365.27|17365.27|17364.23|17364.23|0
1606735480000|2020-11-30 11:24:40|17364.94|17364.94|17367.36|17367.36|17367.76|17367.76|17364.94|17364.94|0
1606735510000|2020-11-30 11:25:10|17366.9|17366.9|17366.59|17366.59|17366.9|17366.9|17366.45|17366.45|0
1606735520000|2020-11-30 11:25:20|17366.34|17366.34|17366.34|17366.34|17366.34|17366.34|17366.34|17366.34|0
1606735530000|2020-11-30 11:25:30|17365.63|17365.63|17365.63|17365.63|17365.63|17365.63|17365.63|17365.63|0
1606735540000|2020-11-30 11:25:40|17364.8|17364.8|17364.8|17364.8|17364.8|17364.8|17364.8|17364.8|0
1606735560000|2020-11-30 11:26:00|17363.89|17363.89|17364.38|17364.38|17364.38|17364.38|17363.89|17363.89|0
1606735580000|2020-11-30 11:26:20|17363.58|17363.58|17363.58|17363.58|17363.58|17363.58|17363.58|17363.58|0
1606735600000|2020-11-30 11:26:40|17366.4|17366.4|17366.63|17366.63|17366.63|17366.63|17366.4|17366.4|0
1606735610000|2020-11-30 11:26:50|17366.86|17366.86|17361.21|17361.21|17366.86|17366.86|17361.21|17361.21|0
1606735620000|2020-11-30 11:27:00|17358.39|17358.39|17358.62|17358.62|17358.62|17358.62|17358.39|17358.39|0
1606735630000|2020-11-30 11:27:10|17357.93|17357.93|17357|17357|17357.93|17357.93|17357|17357|0
1606735650000|2020-11-30 11:27:30|17351.35|17351.35|17351.35|17351.35|17351.35|17351.35|17351.35|17351.35|0
1606735660000|2020-11-30 11:27:40|17348.53|17348.53|17348.53|17348.53|17348.53|17348.53|17348.53|17348.53|0
1606735670000|2020-11-30 11:27:50|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|0
1606735680000|2020-11-30 11:28:00|17349.14|17349.14|17349.14|17349.14|17349.14|17349.14|17349.14|17349.14|0
1606735730000|2020-11-30 11:28:50|17351.96|17351.96|17352.48|17352.48|17352.48|17352.48|17351.96|17351.96|0
1606735740000|2020-11-30 11:29:00|17353.01|17353.01|17353.01|17353.01|17353.01|17353.01|17353.01|17353.01|0
1606735750000|2020-11-30 11:29:10|17352.28|17352.28|17351.49|17351.49|17352.28|17352.28|17351.49|17351.49|0
1606735760000|2020-11-30 11:29:20|17351.24|17351.24|17351.24|17351.24|17351.24|17351.24|17351.24|17351.24|0
1606735770000|2020-11-30 11:29:30|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|0
1606735780000|2020-11-30 11:29:40|17351.05|17351.05|17351.05|17351.05|17351.05|17351.05|17351.05|17351.05|0
1606735800000|2020-11-30 11:30:00|17336.92|17336.92|17345.62|17345.62|17345.62|17345.62|17336.92|17336.92|0
1606735810000|2020-11-30 11:30:10|17351.27|17351.27|17351.67|17351.67|17351.67|17351.67|17351.27|17351.27|0
1606735820000|2020-11-30 11:30:20|17348.85|17348.85|17348.85|17348.85|17348.85|17348.85|17348.85|17348.85|0
1606735850000|2020-11-30 11:30:50|17349.56|17349.56|17349.56|17349.56|17349.56|17349.56|17349.56|17349.56|0
1606735860000|2020-11-30 11:31:00|17349.96|17349.96|17349.96|17349.96|17349.96|17349.96|17349.96|17349.96|0
1606735870000|2020-11-30 11:31:10|17348.85|17348.85|17346.47|17346.47|17348.85|17348.85|17346.47|17346.47|0
1606735890000|2020-11-30 11:31:30|17345.76|17345.76|17345.3|17345.3|17345.76|17345.76|17345.3|17345.3|0
1606735900000|2020-11-30 11:31:40|17345.52|17345.52|17345.41|17345.41|17345.52|17345.52|17345.41|17345.41|0
1606735910000|2020-11-30 11:31:50|17344.95|17344.95|17344.71|17344.71|17345.2|17345.2|17344.71|17344.71|0
1606735920000|2020-11-30 11:32:00|17344.48|17344.48|17344.48|17344.48|17344.48|17344.48|17344.48|17344.48|0
1606735930000|2020-11-30 11:32:10|17344.7|17344.7|17343.92|17343.92|17344.7|17344.7|17343.92|17343.92|0
1606735940000|2020-11-30 11:32:20|17344.44|17344.44|17343.89|17343.89|17344.44|17344.44|17343.18|17343.18|0
1606735950000|2020-11-30 11:32:30|17343.49|17343.49|17342.22|17342.22|17343.49|17343.49|17342.22|17342.22|0
1606735960000|2020-11-30 11:32:40|17341.51|17341.51|17341.51|17341.51|17341.51|17341.51|17341.51|17341.51|0
1606735980000|2020-11-30 11:33:00|17337.9|17337.9|17327.89|17327.89|17337.9|17337.9|17327.89|17327.89|0
1606735990000|2020-11-30 11:33:10|17327.38|17327.38|17323.95|17323.95|17327.38|17327.38|17323.95|17323.95|0
1606736000000|2020-11-30 11:33:20|17323.62|17323.62|17323.62|17323.62|17323.62|17323.62|17323.62|17323.62|0
1606736010000|2020-11-30 11:33:30|17324.11|17324.11|17323.85|17323.85|17324.11|17324.11|17323.59|17323.59|0
1606736030000|2020-11-30 11:33:50|17322.68|17322.68|17314.21|17314.21|17322.68|17322.68|17314.21|17314.21|0
1606736040000|2020-11-30 11:34:00|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|0
1606736050000|2020-11-30 11:34:10|17312.69|17312.69|17312.28|17312.28|17312.69|17312.69|17312.28|17312.28|0
1606736060000|2020-11-30 11:34:20|17312.55|17312.55|17305.18|17305.18|17312.55|17312.55|17305.18|17305.18|0
1606736090000|2020-11-30 11:34:50|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|0
1606736100000|2020-11-30 11:35:00|17302.61|17302.61|17302.61|17302.61|17302.61|17302.61|17302.61|17302.61|0
1606736120000|2020-11-30 11:35:20|17302.72|17302.72|17303.05|17303.05|17303.05|17303.05|17302.72|17302.72|0
1606736130000|2020-11-30 11:35:30|17302.5|17302.5|17301.18|17301.18|17302.5|17302.5|17301.18|17301.18|0
1606736140000|2020-11-30 11:35:40|17300.93|17300.93|17299.45|17299.45|17300.93|17300.93|17299.45|17299.45|0
1606736150000|2020-11-30 11:35:50|17297.18|17297.18|17297.07|17297.07|17297.18|17297.18|17297.07|17297.07|0
1606736160000|2020-11-30 11:36:00|17297.4|17297.4|17296.88|17296.88|17297.4|17297.4|17296.88|17296.88|0
1606736180000|2020-11-30 11:36:20|17297.14|17297.14|17297.14|17297.14|17297.14|17297.14|17297.14|17297.14|0
1606736200000|2020-11-30 11:36:40|17296.69|17296.69|17296.69|17296.69|17296.69|17296.69|17296.69|17296.69|0
1606736210000|2020-11-30 11:36:50|17297.14|17297.14|17294.32|17294.32|17297.14|17297.14|17294.32|17294.32|0
1606736220000|2020-11-30 11:37:00|17291.49|17291.49|17291.94|17291.94|17291.94|17291.94|17291.49|17291.49|0
1606736230000|2020-11-30 11:37:10|17292.66|17292.66|17292.21|17292.21|17292.66|17292.66|17292.21|17292.21|0
1606736240000|2020-11-30 11:37:20|17291.3|17291.3|17291.3|17291.3|17291.3|17291.3|17291.3|17291.3|0
1606736260000|2020-11-30 11:37:40|17292.16|17292.16|17293.39|17293.39|17293.39|17293.39|17292.16|17292.16|0
1606736270000|2020-11-30 11:37:50|17293.64|17293.64|17293.89|17293.89|17293.89|17293.89|17293.64|17293.64|0
1606736280000|2020-11-30 11:38:00|17294.15|17294.15|17294.94|17294.94|17294.94|17294.94|17294.15|17294.15|0
1606736300000|2020-11-30 11:38:20|17295.46|17295.46|17295.46|17295.46|17295.46|17295.46|17295.46|17295.46|0
1606736320000|2020-11-30 11:38:40|17295.21|17295.21|17294.23|17294.23|17295.21|17295.21|17293.7|17293.7|0
1606736330000|2020-11-30 11:38:50|17293.01|17293.01|17293.16|17293.16|17293.16|17293.16|17292.9|17292.9|0
1606736340000|2020-11-30 11:39:00|17292.35|17292.35|17292.35|17292.35|17292.61|17292.61|17292.35|17292.35|0
1606736360000|2020-11-30 11:39:20|17292.08|17292.08|17292.08|17292.08|17292.08|17292.08|17292.08|17292.08|0
1606736370000|2020-11-30 11:39:30|17290.72|17290.72|17290.83|17290.83|17290.83|17290.83|17290.72|17290.72|0
1606736400000|2020-11-30 11:40:00|17291.1|17291.1|17291.1|17291.1|17291.1|17291.1|17291.1|17291.1|0
1606736410000|2020-11-30 11:40:10|17285.45|17285.45|17279.91|17279.91|17285.45|17285.45|17279.91|17279.91|0
1606736420000|2020-11-30 11:40:20|17277.09|17277.09|17277.61|17277.61|17277.61|17277.61|17277.09|17277.09|0
1606736440000|2020-11-30 11:40:40|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|0
1606736450000|2020-11-30 11:40:50|17279.23|17279.23|17279.23|17279.23|17279.23|17279.23|17279.23|17279.23|0
1606736460000|2020-11-30 11:41:00|17279.79|17279.79|17280.05|17280.05|17280.05|17280.05|17279.79|17279.79|0
1606736470000|2020-11-30 11:41:10|17271.57|17271.57|17277.48|17277.48|17277.48|17277.48|17271.57|17271.57|0
1606736480000|2020-11-30 11:41:20|17278.01|17278.01|17278.26|17278.26|17278.26|17278.26|17278.01|17278.01|0
1606736500000|2020-11-30 11:41:40|17281.09|17281.09|17281.09|17281.09|17281.09|17281.09|17281.09|17281.09|0
1606736520000|2020-11-30 11:42:00|17275.44|17275.44|17275.44|17275.44|17275.44|17275.44|17275.44|17275.44|0
1606736530000|2020-11-30 11:42:10|17274.01|17274.01|17274.01|17274.01|17274.01|17274.01|17274.01|17274.01|0
1606736540000|2020-11-30 11:42:20|17274.28|17274.28|17274.28|17274.28|17274.28|17274.28|17274.28|17274.28|0
1606736560000|2020-11-30 11:42:40|17277.1|17277.1|17277.38|17277.38|17277.38|17277.38|17277.1|17277.1|0
1606736580000|2020-11-30 11:43:00|17280.2|17280.2|17285.85|17285.85|17285.85|17285.85|17280.2|17280.2|0
1606736590000|2020-11-30 11:43:10|17286.11|17286.11|17285.33|17285.33|17286.57|17286.57|17285.33|17285.33|0
1606736600000|2020-11-30 11:43:20|17285.07|17285.07|17285.07|17285.07|17285.07|17285.07|17285.07|17285.07|0
1606736610000|2020-11-30 11:43:30|17284.96|17284.96|17282.16|17282.16|17284.96|17284.96|17282.16|17282.16|0
1606736620000|2020-11-30 11:43:40|17284.98|17284.98|17281.23|17281.23|17284.98|17284.98|17281.23|17281.23|0
1606736640000|2020-11-30 11:44:00|17281.94|17281.94|17281.94|17281.94|17281.94|17281.94|17281.94|17281.94|0
1606736700000|2020-11-30 11:45:00|17282.66|17282.66|17280.24|17280.24|17283.06|17283.06|17280.24|17280.24|0
1606736720000|2020-11-30 11:45:20|17280.95|17280.95|17280.95|17280.95|17280.95|17280.95|17280.95|17280.95|0
1606736730000|2020-11-30 11:45:30|17283.77|17283.77|17282.96|17282.96|17283.77|17283.77|17282.96|17282.96|0
1606736740000|2020-11-30 11:45:40|17282.7|17282.7|17285.52|17285.52|17285.52|17285.52|17282.7|17282.7|0
1606736770000|2020-11-30 11:46:10|17283.5|17283.5|17280.68|17280.68|17283.5|17283.5|17280.68|17280.68|0
1606736780000|2020-11-30 11:46:20|17279.46|17279.46|17279.46|17279.46|17279.46|17279.46|17279.46|17279.46|0
1606736800000|2020-11-30 11:46:40|17278.75|17278.75|17281.58|17281.58|17281.58|17281.58|17278.75|17278.75|0
1606736830000|2020-11-30 11:47:10|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|0
1606736840000|2020-11-30 11:47:20|17275.02|17275.02|17272.2|17272.2|17275.02|17275.02|17272.2|17272.2|0
1606736850000|2020-11-30 11:47:30|17271.64|17271.64|17271.64|17271.64|17271.64|17271.64|17271.64|17271.64|0
1606736860000|2020-11-30 11:47:40|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|0
1606736880000|2020-11-30 11:48:00|17279.63|17279.63|17279.27|17279.27|17279.63|17279.63|17279.27|17279.27|0
1606736890000|2020-11-30 11:48:10|17279.07|17279.07|17278.74|17278.74|17279.78|17279.78|17278.74|17278.74|0
1606736900000|2020-11-30 11:48:20|17279.65|17279.65|17279.65|17279.65|17279.65|17279.65|17279.65|17279.65|0
1606736920000|2020-11-30 11:48:40|17282.47|17282.47|17282.47|17282.47|17282.47|17282.47|17282.47|17282.47|0
1606736930000|2020-11-30 11:48:50|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|0
1606736980000|2020-11-30 11:49:40|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|0
1606736990000|2020-11-30 11:49:50|17290.06|17290.06|17292.89|17292.89|17292.89|17292.89|17290.06|17290.06|0
1606737010000|2020-11-30 11:50:10|17295.71|17295.71|17295|17295|17295.71|17295.71|17295|17295|0
1606737040000|2020-11-30 11:50:40|17295.91|17295.91|17296.43|17296.43|17296.43|17296.43|17295.91|17295.91|0
1606737070000|2020-11-30 11:51:10|17296.84|17296.84|17297.24|17297.24|17297.24|17297.24|17296.84|17296.84|0
1606737080000|2020-11-30 11:51:20|17297.47|17297.47|17298.15|17298.15|17298.15|17298.15|17297.24|17297.24|0
1606737090000|2020-11-30 11:51:30|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|0
1606737130000|2020-11-30 11:52:10|17297.51|17297.51|17300.34|17300.34|17305.99|17305.99|17297.51|17297.51|0
1606737140000|2020-11-30 11:52:20|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|0
1606737150000|2020-11-30 11:52:30|17301.54|17301.54|17301.14|17301.14|17301.54|17301.54|17301.14|17301.14|0
1606737160000|2020-11-30 11:52:40|17300.33|17300.33|17300.33|17300.33|17300.33|17300.33|17300.33|17300.33|0
1606737180000|2020-11-30 11:53:00|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|0
1606737200000|2020-11-30 11:53:20|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|0
1606737220000|2020-11-30 11:53:40|17295.55|17295.55|17301.2|17301.2|17301.2|17301.2|17295.55|17295.55|0
1606737230000|2020-11-30 11:53:50|17300.94|17300.94|17301.85|17301.85|17301.85|17301.85|17300.94|17300.94|0
1606737250000|2020-11-30 11:54:10|17302.11|17302.11|17307.76|17307.76|17307.76|17307.76|17302.11|17302.11|0
1606737290000|2020-11-30 11:54:50|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|0
1606737330000|2020-11-30 11:55:30|17310.85|17310.85|17310.85|17310.85|17310.85|17310.85|17310.85|17310.85|0
1606737350000|2020-11-30 11:55:50|17311.25|17311.25|17305.6|17305.6|17311.25|17311.25|17305.6|17305.6|0
1606737390000|2020-11-30 11:56:30|17304.82|17304.82|17304.82|17304.82|17304.82|17304.82|17304.82|17304.82|0
1606737410000|2020-11-30 11:56:50|17304.54|17304.54|17301.72|17301.72|17304.54|17304.54|17301.72|17301.72|0
1606737430000|2020-11-30 11:57:10|17302.5|17302.5|17302.61|17302.61|17302.61|17302.61|17302.5|17302.5|0
1606737450000|2020-11-30 11:57:30|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|0
1606737460000|2020-11-30 11:57:40|17311.09|17311.09|17313.91|17313.91|17313.91|17313.91|17311.09|17311.09|0
1606737470000|2020-11-30 11:57:50|17313|17313|17315.83|17315.83|17315.83|17315.83|17313|17313|0
1606737480000|2020-11-30 11:58:00|17315.38|17315.38|17311.88|17311.88|17315.38|17315.38|17311.88|17311.88|0
1606737500000|2020-11-30 11:58:20|17311.6|17311.6|17308.91|17308.91|17311.6|17311.6|17308.91|17308.91|0
1606737510000|2020-11-30 11:58:30|17308.65|17308.65|17308.25|17308.25|17308.65|17308.65|17308.25|17308.25|0
1606737530000|2020-11-30 11:58:50|17307.69|17307.69|17307.29|17307.29|17307.69|17307.69|17307.29|17307.29|0
1606737540000|2020-11-30 11:59:00|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|0
1606737550000|2020-11-30 11:59:10|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|0
1606737570000|2020-11-30 11:59:30|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|0
1606737580000|2020-11-30 11:59:40|17298.13|17298.13|17298.7|17298.7|17298.7|17298.7|17295.3|17295.3|0
1606737590000|2020-11-30 11:59:50|17298.21|17298.21|17299.2|17299.2|17299.2|17299.2|17298.21|17298.21|0
1606737610000|2020-11-30 12:00:10|17299.48|17299.48|17302.98|17302.98|17302.98|17302.98|17299.48|17299.48|0
1606737620000|2020-11-30 12:00:20|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|0
1606737630000|2020-11-30 12:00:30|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|0
1606737640000|2020-11-30 12:00:40|17302.02|17302.02|17302.02|17302.02|17302.02|17302.02|17302.02|17302.02|0
1606737660000|2020-11-30 12:01:00|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|0
1606737670000|2020-11-30 12:01:10|17302.83|17302.83|17302.83|17302.83|17302.83|17302.83|17302.83|17302.83|0
1606737680000|2020-11-30 12:01:20|17303.29|17303.29|17303.29|17303.29|17303.29|17303.29|17303.29|17303.29|0
1606737690000|2020-11-30 12:01:30|17303.56|17303.56|17303.56|17303.56|17303.56|17303.56|17303.56|17303.56|0
1606737700000|2020-11-30 12:01:40|17306.39|17306.39|17309.21|17309.21|17309.21|17309.21|17306.39|17306.39|0
1606737710000|2020-11-30 12:01:50|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|0
1606737720000|2020-11-30 12:02:00|17309.14|17309.14|17309.83|17309.83|17310.29|17310.29|17309.14|17309.14|0
1606737730000|2020-11-30 12:02:10|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|0
1606737740000|2020-11-30 12:02:20|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|0
1606737750000|2020-11-30 12:02:30|17307.12|17307.12|17309.94|17309.94|17309.94|17309.94|17307.12|17307.12|0
1606737760000|2020-11-30 12:02:40|17307.12|17307.12|17307.12|17307.12|17307.12|17307.12|17307.12|17307.12|0
1606737790000|2020-11-30 12:03:10|17307.57|17307.57|17308.3|17308.3|17308.3|17308.3|17307.57|17307.57|0
1606737820000|2020-11-30 12:03:40|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|0
1606737860000|2020-11-30 12:04:20|17308.25|17308.25|17308.25|17308.25|17308.25|17308.25|17308.25|17308.25|0
1606737900000|2020-11-30 12:05:00|17308.96|17308.96|17308.96|17308.96|17308.96|17308.96|17308.96|17308.96|0
1606737910000|2020-11-30 12:05:10|17309.37|17309.37|17311.38|17311.38|17311.38|17311.38|17309.37|17309.37|0
1606737920000|2020-11-30 12:05:20|17314.21|17314.21|17314.44|17314.44|17314.89|17314.89|17314.21|17314.21|0
1606737930000|2020-11-30 12:05:30|17313.98|17313.98|17313.98|17313.98|17313.98|17313.98|17313.98|17313.98|0
1606737950000|2020-11-30 12:05:50|17313.73|17313.73|17318.08|17318.08|17318.86|17318.86|17313.47|17313.47|0
1606737960000|2020-11-30 12:06:00|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|0
1606737980000|2020-11-30 12:06:20|17319.26|17319.26|17319.81|17319.81|17319.81|17319.81|17319.26|17319.26|0
1606738020000|2020-11-30 12:07:00|17319.29|17319.29|17318.77|17318.77|17319.29|17319.29|17318.77|17318.77|0
1606738030000|2020-11-30 12:07:10|17319.6|17319.6|17320.81|17320.81|17320.81|17320.81|17319.6|17319.6|0
1606738040000|2020-11-30 12:07:20|17320.56|17320.56|17320.56|17320.56|17320.56|17320.56|17320.56|17320.56|0
1606738070000|2020-11-30 12:07:50|17320.16|17320.16|17320.56|17320.56|17320.56|17320.56|17320.16|17320.16|0
1606738080000|2020-11-30 12:08:00|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|0
1606738090000|2020-11-30 12:08:10|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|0
1606738100000|2020-11-30 12:08:20|17322.97|17322.97|17322.04|17322.04|17322.97|17322.97|17322.04|17322.04|0
1606738110000|2020-11-30 12:08:30|17321.8|17321.8|17321.55|17321.55|17321.8|17321.8|17321.55|17321.55|0
1606738130000|2020-11-30 12:08:50|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|0
1606738140000|2020-11-30 12:09:00|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|0
1606738160000|2020-11-30 12:09:20|17324.76|17324.76|17324.76|17324.76|17324.76|17324.76|17324.76|17324.76|0
1606738180000|2020-11-30 12:09:40|17325.25|17325.25|17320.78|17320.78|17325.25|17325.25|17320.78|17320.78|0
1606738200000|2020-11-30 12:10:00|17321.23|17321.23|17321.23|17321.23|17321.23|17321.23|17321.23|17321.23|0
1606738230000|2020-11-30 12:10:30|17322.44|17322.44|17323.37|17323.37|17323.37|17323.37|17322.44|17322.44|0
1606738240000|2020-11-30 12:10:40|17326.19|17326.19|17326.19|17326.19|17326.19|17326.19|17326.19|17326.19|0
1606738260000|2020-11-30 12:11:00|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|0
1606738270000|2020-11-30 12:11:10|17331.13|17331.13|17333.96|17333.96|17333.96|17333.96|17331.13|17331.13|0
1606738290000|2020-11-30 12:11:30|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|0
1606738300000|2020-11-30 12:11:40|17334.64|17334.64|17331.82|17331.82|17334.64|17334.64|17331.82|17331.82|0
1606738310000|2020-11-30 12:11:50|17332.22|17332.22|17332.22|17332.22|17332.22|17332.22|17332.22|17332.22|0
1606738320000|2020-11-30 12:12:00|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|0
1606738330000|2020-11-30 12:12:10|17329.67|17329.67|17329.67|17329.67|17329.67|17329.67|17329.67|17329.67|0
1606738340000|2020-11-30 12:12:20|17330.17|17330.17|17329.29|17329.29|17332.11|17332.11|17329.29|17329.29|0
1606738350000|2020-11-30 12:12:30|17328.58|17328.58|17328.58|17328.58|17328.58|17328.58|17328.58|17328.58|0
1606738360000|2020-11-30 12:12:40|17328.98|17328.98|17328.98|17328.98|17328.98|17328.98|17328.98|17328.98|0
1606738370000|2020-11-30 12:12:50|17329.69|17329.69|17326.87|17326.87|17329.69|17329.69|17326.87|17326.87|0
1606738380000|2020-11-30 12:13:00|17326.59|17326.59|17326.59|17326.59|17326.59|17326.59|17326.59|17326.59|0
1606738400000|2020-11-30 12:13:20|17325.54|17325.54|17325.54|17325.54|17325.54|17325.54|17325.54|17325.54|0
1606738410000|2020-11-30 12:13:30|17325.28|17325.28|17325.28|17325.28|17325.28|17325.28|17325.28|17325.28|0
1606738420000|2020-11-30 12:13:40|17325.69|17325.69|17326.4|17326.4|17326.4|17326.4|17325.69|17325.69|0
1606738430000|2020-11-30 12:13:50|17327.76|17327.76|17328.16|17328.16|17328.16|17328.16|17327.76|17327.76|0
1606738440000|2020-11-30 12:14:00|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|0
1606738450000|2020-11-30 12:14:10|17327.31|17327.31|17327.31|17327.31|17327.31|17327.31|17327.31|17327.31|0
1606738460000|2020-11-30 12:14:20|17327.06|17327.06|17327.06|17327.06|17327.06|17327.06|17327.06|17327.06|0
1606738480000|2020-11-30 12:14:40|17326.61|17326.61|17332.26|17332.26|17332.26|17332.26|17326.61|17326.61|0
1606738500000|2020-11-30 12:15:00|17332.52|17332.52|17332.52|17332.52|17332.52|17332.52|17332.52|17332.52|0
1606738510000|2020-11-30 12:15:10|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|0
1606738540000|2020-11-30 12:15:40|17330.76|17330.76|17331.22|17331.22|17331.22|17331.22|17330.76|17330.76|0
1606738550000|2020-11-30 12:15:50|17330.76|17330.76|17329.09|17329.09|17330.76|17330.76|17329.09|17329.09|0
1606738560000|2020-11-30 12:16:00|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|0
1606738570000|2020-11-30 12:16:10|17327.78|17327.78|17327.78|17327.78|17327.78|17327.78|17327.78|17327.78|0
1606738580000|2020-11-30 12:16:20|17327.26|17327.26|17327.26|17327.26|17327.26|17327.26|17327.26|17327.26|0
1606738590000|2020-11-30 12:16:30|17330.09|17330.09|17330.09|17330.09|17330.09|17330.09|17330.09|17330.09|0
1606738600000|2020-11-30 12:16:40|17330.49|17330.49|17330.75|17330.75|17330.75|17330.75|17330.49|17330.49|0
1606738610000|2020-11-30 12:16:50|17331.01|17331.01|17331.01|17331.01|17331.01|17331.01|17331.01|17331.01|0
1606738620000|2020-11-30 12:17:00|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|0
1606738640000|2020-11-30 12:17:20|17332.22|17332.22|17331.51|17331.51|17332.22|17332.22|17331.51|17331.51|0
1606738660000|2020-11-30 12:17:40|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|0
1606738670000|2020-11-30 12:17:50|17330.98|17330.98|17331.13|17331.13|17331.13|17331.13|17330.72|17330.72|0
1606738680000|2020-11-30 12:18:00|17331.39|17331.39|17331.39|17331.39|17331.39|17331.39|17331.39|17331.39|0
1606738690000|2020-11-30 12:18:10|17331.5|17331.5|17334.32|17334.32|17334.32|17334.32|17331.5|17331.5|0
1606738700000|2020-11-30 12:18:20|17334.73|17334.73|17334.73|17334.73|17334.73|17334.73|17334.73|17334.73|0
1606738710000|2020-11-30 12:18:30|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|0
1606738720000|2020-11-30 12:18:40|17334.97|17334.97|17334.52|17334.52|17334.97|17334.97|17334.52|17334.52|0
1606738730000|2020-11-30 12:18:50|17333.1|17333.1|17333.1|17333.1|17333.1|17333.1|17333.1|17333.1|0
1606738740000|2020-11-30 12:19:00|17331.44|17331.44|17332.15|17332.15|17332.15|17332.15|17331.44|17331.44|0
1606738750000|2020-11-30 12:19:10|17331.34|17331.34|17332.34|17332.34|17332.45|17332.45|17331.34|17331.34|0
1606738770000|2020-11-30 12:19:30|17331.88|17331.88|17331.88|17331.88|17331.88|17331.88|17331.88|17331.88|0
1606738800000|2020-11-30 12:20:00|17332.43|17332.43|17333.24|17333.24|17333.24|17333.24|17332.43|17332.43|0
1606738810000|2020-11-30 12:20:10|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|0
1606738860000|2020-11-30 12:21:00|17334.2|17334.2|17334.2|17334.2|17334.2|17334.2|17334.2|17334.2|0
1606738900000|2020-11-30 12:21:40|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|0
1606738910000|2020-11-30 12:21:50|17335.18|17335.18|17335.18|17335.18|17335.18|17335.18|17335.18|17335.18|0
1606738920000|2020-11-30 12:22:00|17335.94|17335.94|17339.22|17339.22|17339.22|17339.22|17335.94|17335.94|0
1606738930000|2020-11-30 12:22:10|17340.14|17340.14|17340.14|17340.14|17340.14|17340.14|17340.14|17340.14|0
1606738950000|2020-11-30 12:22:30|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|0
1606738990000|2020-11-30 12:23:10|17343.25|17343.25|17342.51|17342.51|17343.25|17343.25|17342.51|17342.51|0
1606739020000|2020-11-30 12:23:40|17345.33|17345.33|17345.33|17345.33|17345.33|17345.33|17345.33|17345.33|0
1606739030000|2020-11-30 12:23:50|17345.88|17345.88|17346.07|17346.07|17346.59|17346.59|17345.88|17345.88|0
1606739040000|2020-11-30 12:24:00|17345.8|17345.8|17345.09|17345.09|17345.8|17345.8|17345.09|17345.09|0
1606739070000|2020-11-30 12:24:30|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|0
1606739090000|2020-11-30 12:24:50|17341.86|17341.86|17336.21|17336.21|17341.86|17341.86|17336.21|17336.21|0
1606739100000|2020-11-30 12:25:00|17338.23|17338.23|17335.9|17335.9|17338.72|17338.72|17335.9|17335.9|0
1606739110000|2020-11-30 12:25:10|17336.62|17336.62|17336.62|17336.62|17336.62|17336.62|17336.62|17336.62|0
1606739130000|2020-11-30 12:25:30|17336.88|17336.88|17335.71|17335.71|17336.88|17336.88|17335.71|17335.71|0
1606739140000|2020-11-30 12:25:40|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|0
1606739160000|2020-11-30 12:26:00|17330.06|17330.06|17330.06|17330.06|17330.06|17330.06|17330.06|17330.06|0
1606739180000|2020-11-30 12:26:20|17330.77|17330.77|17329.85|17329.85|17330.77|17330.77|17329.85|17329.85|0
1606739190000|2020-11-30 12:26:30|17329.39|17329.39|17331.71|17331.71|17331.71|17331.71|17329.39|17329.39|0
1606739200000|2020-11-30 12:26:40|17331.99|17331.99|17332.97|17332.97|17332.97|17332.97|17331.99|17331.99|0
1606739210000|2020-11-30 12:26:50|17330.14|17330.14|17327.32|17327.32|17330.14|17330.14|17327.32|17327.32|0
1606739220000|2020-11-30 12:27:00|17330.14|17330.14|17330.14|17330.14|17330.14|17330.14|17330.14|17330.14|0
1606739240000|2020-11-30 12:27:20|17330.37|17330.37|17330.14|17330.14|17330.6|17330.6|17330.14|17330.14|0
1606739260000|2020-11-30 12:27:40|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|0
1606739280000|2020-11-30 12:28:00|17316.02|17316.02|17314.78|17314.78|17316.02|17316.02|17314.78|17314.78|0
1606739310000|2020-11-30 12:28:30|17314.07|17314.07|17314.07|17314.07|17314.07|17314.07|17314.07|17314.07|0
1606739320000|2020-11-30 12:28:40|17313.24|17313.24|17312.72|17312.72|17313.24|17313.24|17312.72|17312.72|0
1606739330000|2020-11-30 12:28:50|17312.46|17312.46|17312.46|17312.46|17312.46|17312.46|17312.46|17312.46|0
1606739340000|2020-11-30 12:29:00|17312.05|17312.05|17323.35|17323.35|17323.35|17323.35|17312.05|17312.05|0
1606739350000|2020-11-30 12:29:10|17322.66|17322.66|17325.74|17325.74|17325.74|17325.74|17322.66|17322.66|0
1606739360000|2020-11-30 12:29:20|17328.57|17328.57|17328.57|17328.57|17328.57|17328.57|17328.57|17328.57|0
1606739370000|2020-11-30 12:29:30|17328.82|17328.82|17334.47|17334.47|17334.47|17334.47|17328.82|17328.82|0
1606739410000|2020-11-30 12:30:10|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|0
1606739430000|2020-11-30 12:30:30|17334.18|17334.18|17337.01|17337.01|17337.01|17337.01|17334.18|17334.18|0
1606739440000|2020-11-30 12:30:40|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|17334.18|0
1606739470000|2020-11-30 12:31:10|17333.28|17333.28|17333.28|17333.28|17333.28|17333.28|17333.28|17333.28|0
1606739510000|2020-11-30 12:31:50|17334.09|17334.09|17333.19|17333.19|17334.09|17334.09|17333.19|17333.19|0
1606739520000|2020-11-30 12:32:00|17330.37|17330.37|17330.37|17330.37|17330.37|17330.37|17330.37|17330.37|0
1606739530000|2020-11-30 12:32:10|17330.65|17330.65|17330.65|17330.65|17330.65|17330.65|17330.65|17330.65|0
1606739560000|2020-11-30 12:32:40|17333.47|17333.47|17339.53|17339.53|17339.53|17339.53|17333.47|17333.47|0
1606739580000|2020-11-30 12:33:00|17338.82|17338.82|17338.82|17338.82|17338.82|17338.82|17338.82|17338.82|0
1606739590000|2020-11-30 12:33:10|17339.51|17339.51|17339.51|17339.51|17339.51|17339.51|17339.51|17339.51|0
1606739610000|2020-11-30 12:33:30|17340.03|17340.03|17335.87|17335.87|17340.03|17340.03|17335.87|17335.87|0
1606739620000|2020-11-30 12:33:40|17335.42|17335.42|17334.61|17334.61|17335.42|17335.42|17334.61|17334.61|0
1606739630000|2020-11-30 12:33:50|17339.64|17339.64|17329.14|17329.14|17339.64|17339.64|17327.23|17327.23|0
1606739640000|2020-11-30 12:34:00|17327.76|17327.76|17327.76|17327.76|17328.49|17328.49|17327.76|17327.76|0
1606739650000|2020-11-30 12:34:10|17327.5|17327.5|17327.28|17327.28|17327.5|17327.5|17327.28|17327.28|0
1606739660000|2020-11-30 12:34:20|17327.17|17327.17|17324.8|17324.8|17327.39|17327.39|17324.57|17324.57|0
1606739670000|2020-11-30 12:34:30|17325.35|17325.35|17325.35|17325.35|17325.35|17325.35|17325.35|17325.35|0
1606739700000|2020-11-30 12:35:00|17325.63|17325.63|17326.63|17326.63|17326.63|17326.63|17325.63|17325.63|0
1606739710000|2020-11-30 12:35:10|17329.46|17329.46|17331.27|17331.27|17331.27|17331.27|17328.44|17328.44|0
1606739730000|2020-11-30 12:35:30|17331.82|17331.82|17332.1|17332.1|17332.1|17332.1|17331.82|17331.82|0
1606739740000|2020-11-30 12:35:40|17332.84|17332.84|17331.93|17331.93|17332.84|17332.84|17331.93|17331.93|0
1606739750000|2020-11-30 12:35:50|17330.89|17330.89|17330.89|17330.89|17330.89|17330.89|17330.89|17330.89|0
1606739760000|2020-11-30 12:36:00|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|0
1606739770000|2020-11-30 12:36:10|17329.19|17329.19|17327.88|17327.88|17329.3|17329.3|17327.88|17327.88|0
1606739780000|2020-11-30 12:36:20|17328.54|17328.54|17331.41|17331.41|17331.41|17331.41|17328.54|17328.54|0
1606739790000|2020-11-30 12:36:30|17331.69|17331.69|17331.69|17331.69|17331.69|17331.69|17331.69|17331.69|0
1606739810000|2020-11-30 12:36:50|17328.86|17328.86|17328.86|17328.86|17328.86|17328.86|17328.86|17328.86|0
1606739830000|2020-11-30 12:37:10|17328.6|17328.6|17328.6|17328.6|17328.6|17328.6|17328.6|17328.6|0
1606739840000|2020-11-30 12:37:20|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|0
1606739860000|2020-11-30 12:37:40|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|0
1606739870000|2020-11-30 12:37:50|17331.95|17331.95|17331.95|17331.95|17331.95|17331.95|17331.95|17331.95|0
1606739880000|2020-11-30 12:38:00|17331.26|17331.26|17331.26|17331.26|17331.26|17331.26|17331.26|17331.26|0
1606739890000|2020-11-30 12:38:10|17330.98|17330.98|17328.16|17328.16|17330.98|17330.98|17328.16|17328.16|0
1606739900000|2020-11-30 12:38:20|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|0
1606739910000|2020-11-30 12:38:30|17328.47|17328.47|17328.47|17328.47|17328.47|17328.47|17328.47|17328.47|0
1606739920000|2020-11-30 12:38:40|17328.7|17328.7|17330.04|17330.04|17330.04|17330.04|17328.7|17328.7|0
1606739970000|2020-11-30 12:39:30|17331.35|17331.35|17334.93|17334.93|17334.93|17334.93|17331.35|17331.35|0
1606739980000|2020-11-30 12:39:40|17340.58|17340.58|17338.16|17338.16|17340.81|17340.81|17338.16|17338.16|0
1606740000000|2020-11-30 12:40:00|17339.54|17339.54|17339.54|17339.54|17339.54|17339.54|17339.54|17339.54|0
1606740020000|2020-11-30 12:40:20|17342.36|17342.36|17342.36|17342.36|17342.36|17342.36|17342.36|17342.36|0
1606740060000|2020-11-30 12:41:00|17341.65|17341.65|17340.51|17340.51|17341.93|17341.93|17340.51|17340.51|0
1606740100000|2020-11-30 12:41:40|17340.96|17340.96|17338.86|17338.86|17340.96|17340.96|17336.5|17336.5|0
1606740110000|2020-11-30 12:41:50|17338.45|17338.45|17336.89|17336.89|17338.45|17338.45|17336.43|17336.43|0
1606740130000|2020-11-30 12:42:10|17337.6|17337.6|17337.6|17337.6|17337.6|17337.6|17337.6|17337.6|0
1606740140000|2020-11-30 12:42:20|17338|17338|17337.74|17337.74|17338|17338|17337.74|17337.74|0
1606740170000|2020-11-30 12:42:50|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|0
1606740190000|2020-11-30 12:43:10|17339.74|17339.74|17339.74|17339.74|17339.74|17339.74|17339.74|17339.74|0
1606740220000|2020-11-30 12:43:40|17339.47|17339.47|17339.47|17339.47|17339.47|17339.47|17339.47|17339.47|0
1606740240000|2020-11-30 12:44:00|17339.88|17339.88|17339.88|17339.88|17339.88|17339.88|17339.88|17339.88|0
1606740250000|2020-11-30 12:44:10|17334.23|17334.23|17334.23|17334.23|17334.23|17334.23|17334.23|17334.23|0
1606740260000|2020-11-30 12:44:20|17333.52|17333.52|17333.11|17333.11|17333.52|17333.52|17333.11|17333.11|0
1606740270000|2020-11-30 12:44:30|17333.22|17333.22|17333.48|17333.48|17333.48|17333.48|17333.22|17333.22|0
1606740280000|2020-11-30 12:44:40|17334|17334|17333.6|17333.6|17334|17334|17333.6|17333.6|0
1606740300000|2020-11-30 12:45:00|17333.86|17333.86|17333.66|17333.66|17334.57|17334.57|17333.66|17333.66|0
1606740310000|2020-11-30 12:45:10|17333.21|17333.21|17333.21|17333.21|17333.21|17333.21|17333.21|17333.21|0
1606740320000|2020-11-30 12:45:20|17333.99|17333.99|17333.73|17333.73|17333.99|17333.99|17333.73|17333.73|0
1606740330000|2020-11-30 12:45:30|17333.47|17333.47|17333.02|17333.02|17333.47|17333.47|17333.02|17333.02|0
1606740340000|2020-11-30 12:45:40|17328.94|17328.94|17327.05|17327.05|17328.94|17328.94|17327.05|17327.05|0
1606740350000|2020-11-30 12:45:50|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|0
1606740360000|2020-11-30 12:46:00|17325.54|17325.54|17325.89|17325.89|17325.89|17325.89|17325.08|17325.08|0
1606740380000|2020-11-30 12:46:20|17325.48|17325.48|17326.19|17326.19|17326.19|17326.19|17325.48|17325.48|0
1606740390000|2020-11-30 12:46:30|17325.91|17325.91|17326.19|17326.19|17326.19|17326.19|17325.91|17325.91|0
1606740410000|2020-11-30 12:46:50|17325.97|17325.97|17325.97|17325.97|17325.97|17325.97|17325.97|17325.97|0
1606740420000|2020-11-30 12:47:00|17325.71|17325.71|17325.71|17325.71|17325.71|17325.71|17325.22|17325.22|0
1606740470000|2020-11-30 12:47:50|17326.26|17326.26|17326.26|17326.26|17326.26|17326.26|17326.26|17326.26|0
1606740480000|2020-11-30 12:48:00|17323.44|17323.44|17322.61|17322.61|17323.44|17323.44|17322.61|17322.61|0
1606740500000|2020-11-30 12:48:20|17322.88|17322.88|17322.88|17322.88|17322.88|17322.88|17322.88|17322.88|0
1606740530000|2020-11-30 12:48:50|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|17320.06|0
1606740540000|2020-11-30 12:49:00|17320.61|17320.61|17320.61|17320.61|17320.61|17320.61|17320.61|17320.61|0
1606740550000|2020-11-30 12:49:10|17319.19|17319.19|17319.19|17319.19|17319.19|17319.19|17319.19|17319.19|0
1606740560000|2020-11-30 12:49:20|17318.36|17318.36|17318.36|17318.36|17318.36|17318.36|17318.36|17318.36|0
1606740570000|2020-11-30 12:49:30|17317.45|17317.45|17316.14|17316.14|17317.45|17317.45|17315.88|17315.88|0
1606740600000|2020-11-30 12:50:00|17315.87|17315.87|17315.19|17315.19|17315.87|17315.87|17314.73|17314.73|0
1606740640000|2020-11-30 12:50:40|17315.46|17315.46|17315.46|17315.46|17315.46|17315.46|17315.46|17315.46|0
1606740650000|2020-11-30 12:50:50|17316.88|17316.88|17317.16|17317.16|17317.16|17317.16|17316.88|17316.88|0
1606740660000|2020-11-30 12:51:00|17317.56|17317.56|17318.61|17318.61|17318.61|17318.61|17317.56|17317.56|0
1606740730000|2020-11-30 12:52:10|17317.9|17317.9|17316.26|17316.26|17317.9|17317.9|17316.26|17316.26|0
1606740740000|2020-11-30 12:52:20|17315.86|17315.86|17323.55|17323.55|17323.55|17323.55|17315.86|17315.86|0
1606740750000|2020-11-30 12:52:30|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|0
1606740760000|2020-11-30 12:52:40|17320.01|17320.01|17320.01|17320.01|17320.01|17320.01|17320.01|17320.01|0
1606740770000|2020-11-30 12:52:50|17320.27|17320.27|17320.54|17320.54|17320.54|17320.54|17320.27|17320.27|0
1606740780000|2020-11-30 12:53:00|17320.94|17320.94|17319.52|17319.52|17320.94|17320.94|17319.52|17319.52|0
1606740810000|2020-11-30 12:53:30|17319.29|17319.29|17319.01|17319.01|17319.84|17319.84|17319.01|17319.01|0
1606740820000|2020-11-30 12:53:40|17318.74|17318.74|17318.75|17318.75|17319.01|17319.01|17318.74|17318.74|0
1606740830000|2020-11-30 12:53:50|17321.58|17321.58|17324.4|17324.4|17324.4|17324.4|17321.58|17321.58|0
1606740850000|2020-11-30 12:54:10|17325.21|17325.21|17322.39|17322.39|17325.21|17325.21|17322.39|17322.39|0
1606740860000|2020-11-30 12:54:20|17323.55|17323.55|17323.81|17323.81|17323.81|17323.81|17323.55|17323.55|0
1606740880000|2020-11-30 12:54:40|17323.56|17323.56|17323.56|17323.56|17323.56|17323.56|17323.56|17323.56|0
1606740920000|2020-11-30 12:55:20|17324.02|17324.02|17324.02|17324.02|17324.02|17324.02|17324.02|17324.02|0
1606740930000|2020-11-30 12:55:30|17323.76|17323.76|17323.76|17323.76|17323.76|17323.76|17323.76|17323.76|0
1606740940000|2020-11-30 12:55:40|17324.17|17324.17|17325.07|17325.07|17325.07|17325.07|17324.17|17324.17|0
1606740950000|2020-11-30 12:55:50|17323.72|17323.72|17324.17|17324.17|17324.17|17324.17|17323.72|17323.72|0
1606740970000|2020-11-30 12:56:10|17323.94|17323.94|17323.94|17323.94|17323.94|17323.94|17323.94|17323.94|0
1606740980000|2020-11-30 12:56:20|17326.76|17326.76|17329.99|17329.99|17329.99|17329.99|17326.76|17326.76|0
1606741020000|2020-11-30 12:57:00|17329.73|17329.73|17329.73|17329.73|17329.73|17329.73|17329.73|17329.73|0
1606741030000|2020-11-30 12:57:10|17332.56|17332.56|17332.56|17332.56|17332.56|17332.56|17332.56|17332.56|0
1606741050000|2020-11-30 12:57:30|17329.73|17329.73|17329.73|17329.73|17329.73|17329.73|17329.73|17329.73|0
1606741070000|2020-11-30 12:57:50|17330.44|17330.44|17331.15|17331.15|17331.15|17331.15|17330.44|17330.44|0
1606741080000|2020-11-30 12:58:00|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1606741090000|2020-11-30 12:58:10|17330.86|17330.86|17330.86|17330.86|17330.86|17330.86|17330.86|17330.86|0
1606741100000|2020-11-30 12:58:20|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1606741110000|2020-11-30 12:58:30|17331.01|17331.01|17331.01|17331.01|17331.01|17331.01|17331.01|17331.01|0
1606741120000|2020-11-30 12:58:40|17331.24|17331.24|17331.49|17331.49|17331.49|17331.49|17331.24|17331.24|0
1606741140000|2020-11-30 12:59:00|17330.96|17330.96|17331.37|17331.37|17331.37|17331.37|17330.96|17330.96|0
1606741150000|2020-11-30 12:59:10|17330.85|17330.85|17331.11|17331.11|17331.11|17331.11|17330.58|17330.58|0
1606741160000|2020-11-30 12:59:20|17330.85|17330.85|17330.85|17330.85|17330.85|17330.85|17330.85|17330.85|0
1606741180000|2020-11-30 12:59:40|17331.37|17331.37|17334.24|17334.24|17334.65|17334.65|17331.37|17331.37|0
1606741190000|2020-11-30 12:59:50|17334.5|17334.5|17334.5|17334.5|17334.5|17334.5|17334.5|17334.5|0
1606741210000|2020-11-30 13:00:10|17335.21|17335.21|17337.78|17337.78|17338.04|17338.04|17335.21|17335.21|0
1606741220000|2020-11-30 13:00:20|17337.52|17337.52|17337.25|17337.25|17337.52|17337.52|17337.25|17337.25|0
1606741230000|2020-11-30 13:00:30|17337.72|17337.72|17338.55|17338.55|17338.55|17338.55|17337.61|17337.61|0
1606741240000|2020-11-30 13:00:40|17335.72|17335.72|17335.94|17335.94|17335.94|17335.94|17335.72|17335.72|0
1606741250000|2020-11-30 13:00:50|17335.83|17335.83|17335.83|17335.83|17335.83|17335.83|17335.83|17335.83|0
1606741260000|2020-11-30 13:01:00|17335.72|17335.72|17335.72|17335.72|17335.72|17335.72|17335.72|17335.72|0
1606741280000|2020-11-30 13:01:20|17330.07|17330.07|17332.9|17332.9|17332.9|17332.9|17330.07|17330.07|0
1606741290000|2020-11-30 13:01:30|17338.55|17338.55|17338.55|17338.55|17338.55|17338.55|17338.55|17338.55|0
1606741310000|2020-11-30 13:01:50|17339.01|17339.01|17339.01|17339.01|17339.01|17339.01|17339.01|17339.01|0
1606741320000|2020-11-30 13:02:00|17339.41|17339.41|17339.94|17339.94|17340.2|17340.2|17339.41|17339.41|0
1606741330000|2020-11-30 13:02:10|17340.18|17340.18|17340.64|17340.64|17340.64|17340.64|17340.18|17340.18|0
1606741340000|2020-11-30 13:02:20|17341.04|17341.04|17341.37|17341.37|17341.37|17341.37|17341.04|17341.04|0
1606741350000|2020-11-30 13:02:30|17341.83|17341.83|17341.83|17341.83|17341.83|17341.83|17341.83|17341.83|0
1606741360000|2020-11-30 13:02:40|17342.1|17342.1|17341.5|17341.5|17342.18|17342.18|17341.1|17341.1|0
1606741370000|2020-11-30 13:02:50|17341.76|17341.76|17347.41|17347.41|17347.41|17347.41|17341.76|17341.76|0
1606741380000|2020-11-30 13:03:00|17350.23|17350.23|17341.76|17341.76|17350.23|17350.23|17341.76|17341.76|0
1606741410000|2020-11-30 13:03:30|17340.95|17340.95|17340.95|17340.95|17340.95|17340.95|17340.95|17340.95|0
1606741420000|2020-11-30 13:03:40|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|17340.42|0
1606741430000|2020-11-30 13:03:50|17341.23|17341.23|17344.52|17344.52|17344.52|17344.52|17341.23|17341.23|0
1606741440000|2020-11-30 13:04:00|17344.78|17344.78|17344.78|17344.78|17344.78|17344.78|17344.78|17344.78|0
1606741460000|2020-11-30 13:04:20|17344.89|17344.89|17346.06|17346.06|17346.06|17346.06|17344.89|17344.89|0
1606741470000|2020-11-30 13:04:30|17346.77|17346.77|17348.41|17348.41|17348.41|17348.41|17346.77|17346.77|0
1606741490000|2020-11-30 13:04:50|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|0
1606741500000|2020-11-30 13:05:00|17350.52|17350.52|17350.52|17350.52|17350.52|17350.52|17350.52|17350.52|0
1606741520000|2020-11-30 13:05:20|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|0
1606741540000|2020-11-30 13:05:40|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|0
1606741560000|2020-11-30 13:06:00|17348.78|17348.78|17347.35|17347.35|17348.78|17348.78|17347.35|17347.35|0
1606741570000|2020-11-30 13:06:10|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|0
1606741590000|2020-11-30 13:06:30|17348.31|17348.31|17347.62|17347.62|17348.31|17348.31|17347.62|17347.62|0
1606741600000|2020-11-30 13:06:40|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|0
1606741650000|2020-11-30 13:07:30|17347.59|17347.59|17347.59|17347.59|17347.59|17347.59|17347.59|17347.59|0
1606741660000|2020-11-30 13:07:40|17347.18|17347.18|17343.87|17343.87|17347.18|17347.18|17343.87|17343.87|0
1606741670000|2020-11-30 13:07:50|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|0
1606741690000|2020-11-30 13:08:10|17343.87|17343.87|17343.87|17343.87|17343.87|17343.87|17343.87|17343.87|0
1606741710000|2020-11-30 13:08:30|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|0
1606741720000|2020-11-30 13:08:40|17343.09|17343.09|17343.09|17343.09|17343.09|17343.09|17343.09|17343.09|0
1606741730000|2020-11-30 13:08:50|17344.12|17344.12|17344.12|17344.12|17344.12|17344.12|17344.12|17344.12|0
1606741760000|2020-11-30 13:09:20|17343.57|17343.57|17343.57|17343.57|17343.57|17343.57|17343.57|17343.57|0
1606741770000|2020-11-30 13:09:30|17337.92|17337.92|17334.54|17334.54|17337.92|17337.92|17334.54|17334.54|0
1606741780000|2020-11-30 13:09:40|17335.1|17335.1|17335.1|17335.1|17335.1|17335.1|17335.1|17335.1|0
1606741810000|2020-11-30 13:10:10|17332.27|17332.27|17332.53|17332.53|17332.53|17332.53|17332.27|17332.27|0
1606741820000|2020-11-30 13:10:20|17329.71|17329.71|17329.93|17329.93|17329.93|17329.93|17329.71|17329.71|0
1606741830000|2020-11-30 13:10:30|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|0
1606741860000|2020-11-30 13:11:00|17324|17324|17324|17324|17324|17324|17324|17324|0
1606741910000|2020-11-30 13:11:50|17328.01|17328.01|17328.24|17328.24|17328.47|17328.47|17328.01|17328.01|0
1606741920000|2020-11-30 13:12:00|17329.05|17329.05|17329.32|17329.32|17329.32|17329.32|17329.05|17329.05|0
1606741930000|2020-11-30 13:12:10|17328.8|17328.8|17325.57|17325.57|17328.8|17328.8|17325.57|17325.57|0
1606741960000|2020-11-30 13:12:40|17322.75|17322.75|17322.75|17322.75|17322.75|17322.75|17322.75|17322.75|0
1606742000000|2020-11-30 13:13:20|17323.46|17323.46|17323.95|17323.95|17323.95|17323.95|17323.46|17323.46|0
1606742020000|2020-11-30 13:13:40|17321.12|17321.12|17321.12|17321.12|17321.12|17321.12|17321.12|17321.12|0
1606742070000|2020-11-30 13:14:30|17321.37|17321.37|17321.08|17321.08|17321.37|17321.37|17320.86|17320.86|0
1606742080000|2020-11-30 13:14:40|17321.34|17321.34|17321.34|17321.34|17321.34|17321.34|17321.34|17321.34|0
1606742160000|2020-11-30 13:16:00|17324.17|17324.17|17326.99|17326.99|17326.99|17326.99|17324.17|17324.17|0
1606742190000|2020-11-30 13:16:30|17327.49|17327.49|17327.98|17327.98|17327.98|17327.98|17327.49|17327.49|0
1606742210000|2020-11-30 13:16:50|17327.45|17327.45|17326.56|17326.56|17327.45|17327.45|17326.56|17326.56|0
1606742230000|2020-11-30 13:17:10|17325.63|17325.63|17321.37|17321.37|17325.63|17325.63|17320.81|17320.81|0
1606742240000|2020-11-30 13:17:20|17322.1|17322.1|17321.82|17321.82|17322.1|17322.1|17321.82|17321.82|0
1606742250000|2020-11-30 13:17:30|17322.28|17322.28|17322.51|17322.51|17322.51|17322.51|17322.28|17322.28|0
1606742280000|2020-11-30 13:18:00|17324.13|17324.13|17324.26|17324.26|17324.26|17324.26|17323.73|17323.73|0
1606742290000|2020-11-30 13:18:10|17324.54|17324.54|17324.54|17324.54|17324.54|17324.54|17324.54|17324.54|0
1606742320000|2020-11-30 13:18:40|17321.71|17321.71|17321.71|17321.71|17321.71|17321.71|17321.71|17321.71|0
1606742330000|2020-11-30 13:18:50|17321.76|17321.76|17325.24|17325.24|17325.74|17325.74|17321.76|17321.76|0
1606742340000|2020-11-30 13:19:00|17325.52|17325.52|17325.7|17325.7|17326.15|17326.15|17324.69|17324.69|0
1606742370000|2020-11-30 13:19:30|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|0
1606742390000|2020-11-30 13:19:50|17326.46|17326.46|17326|17326|17326.46|17326.46|17326|17326|0
1606742400000|2020-11-30 13:20:00|17326.24|17326.24|17329.06|17329.06|17329.06|17329.06|17326.24|17326.24|0
1606742410000|2020-11-30 13:20:10|17329.29|17329.29|17329.29|17329.29|17329.29|17329.29|17329.29|17329.29|0
1606742450000|2020-11-30 13:20:50|17328.58|17328.58|17328.58|17328.58|17328.58|17328.58|17328.58|17328.58|0
1606742460000|2020-11-30 13:21:00|17328.31|17328.31|17327.78|17327.78|17328.31|17328.31|17327.78|17327.78|0
1606742470000|2020-11-30 13:21:10|17327.32|17327.32|17327.32|17327.32|17327.32|17327.32|17327.32|17327.32|0
1606742490000|2020-11-30 13:21:30|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|0
1606742500000|2020-11-30 13:21:40|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|0
1606742510000|2020-11-30 13:21:50|17330.39|17330.39|17330.39|17330.39|17330.39|17330.39|17330.39|17330.39|0
1606742520000|2020-11-30 13:22:00|17330.64|17330.64|17330.64|17330.64|17330.64|17330.64|17330.64|17330.64|0
1606742640000|2020-11-30 13:24:00|17333.47|17333.47|17334.25|17334.25|17334.25|17334.25|17333.47|17333.47|0
1606742650000|2020-11-30 13:24:10|17334.96|17334.96|17334.96|17334.96|17334.96|17334.96|17334.96|17334.96|0
1606742660000|2020-11-30 13:24:20|17340.61|17340.61|17340.61|17340.61|17340.61|17340.61|17340.61|17340.61|0
1606742670000|2020-11-30 13:24:30|17339.3|17339.3|17339.3|17339.3|17339.3|17339.3|17339.3|17339.3|0
1606742680000|2020-11-30 13:24:40|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|0
1606742690000|2020-11-30 13:24:50|17339.3|17339.3|17338.84|17338.84|17339.3|17339.3|17338.84|17338.84|0
1606742730000|2020-11-30 13:25:30|17338.59|17338.59|17338.59|17338.59|17338.59|17338.59|17338.59|17338.59|0
1606742740000|2020-11-30 13:25:40|17336.41|17336.41|17335.73|17335.73|17336.52|17336.52|17335.73|17335.73|0
1606742750000|2020-11-30 13:25:50|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|0
1606742800000|2020-11-30 13:26:40|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|0
1606742830000|2020-11-30 13:27:10|17332.39|17332.39|17331.65|17331.65|17332.39|17332.39|17331.65|17331.65|0
1606742870000|2020-11-30 13:27:50|17331.4|17331.4|17331.4|17331.4|17331.4|17331.4|17331.4|17331.4|0
1606742880000|2020-11-30 13:28:00|17331.14|17331.14|17329.52|17329.52|17331.14|17331.14|17329.52|17329.52|0
1606742900000|2020-11-30 13:28:20|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|0
1606742920000|2020-11-30 13:28:40|17327.82|17327.82|17327.57|17327.57|17327.82|17327.82|17327.57|17327.57|0
1606742930000|2020-11-30 13:28:50|17326.36|17326.36|17325.1|17325.1|17326.36|17326.36|17325.1|17325.1|0
1606742940000|2020-11-30 13:29:00|17330.75|17330.75|17333.85|17333.85|17333.85|17333.85|17330.75|17330.75|0
1606742950000|2020-11-30 13:29:10|17333.62|17333.62|17333.62|17333.62|17333.62|17333.62|17333.62|17333.62|0
1606742970000|2020-11-30 13:29:30|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|0
1606742980000|2020-11-30 13:29:40|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|0
1606743000000|2020-11-30 13:30:00|17333.36|17333.36|17333.18|17333.18|17333.91|17333.91|17333.18|17333.18|0
1606743010000|2020-11-30 13:30:10|17332.37|17332.37|17333.18|17333.18|17333.18|17333.18|17332.37|17332.37|0
1606743030000|2020-11-30 13:30:30|17332.14|17332.14|17332.14|17332.14|17332.14|17332.14|17332.14|17332.14|0
1606743040000|2020-11-30 13:30:40|17329.31|17329.31|17329.31|17329.31|17329.31|17329.31|17329.31|17329.31|0
1606743080000|2020-11-30 13:31:20|17326.49|17326.49|17326.49|17326.49|17326.49|17326.49|17326.49|17326.49|0
1606743090000|2020-11-30 13:31:30|17323.66|17323.66|17320.84|17320.84|17323.66|17323.66|17320.84|17320.84|0
1606743130000|2020-11-30 13:32:10|17319.42|17319.42|17319.42|17319.42|17319.42|17319.42|17319.42|17319.42|0
1606743150000|2020-11-30 13:32:30|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|0
1606743170000|2020-11-30 13:32:50|17319.87|17319.87|17319.87|17319.87|17319.87|17319.87|17319.87|17319.87|0
1606743190000|2020-11-30 13:33:10|17319.61|17319.61|17319.61|17319.61|17319.61|17319.61|17319.61|17319.61|0
1606743230000|2020-11-30 13:33:50|17319.72|17319.72|17321.84|17321.84|17322.55|17322.55|17319.72|17319.72|0
1606743240000|2020-11-30 13:34:00|17322.55|17322.55|17323.77|17323.77|17323.77|17323.77|17322.55|17322.55|0
1606743260000|2020-11-30 13:34:20|17315.3|17315.3|17318.12|17318.12|17318.12|17318.12|17315.3|17315.3|0
1606743280000|2020-11-30 13:34:40|17312.47|17312.47|17316.63|17316.63|17316.63|17316.63|17310.98|17310.98|0
1606743310000|2020-11-30 13:35:10|17317.04|17317.04|17316.21|17316.21|17317.04|17317.04|17316.21|17316.21|0
1606743340000|2020-11-30 13:35:40|17315.65|17315.65|17312.42|17312.42|17315.65|17315.65|17312.42|17312.42|0
1606743420000|2020-11-30 13:37:00|17312.68|17312.68|17312.94|17312.94|17312.94|17312.94|17312.23|17312.23|0
1606743440000|2020-11-30 13:37:20|17313.65|17313.65|17313.65|17313.65|17313.65|17313.65|17313.65|17313.65|0
1606743450000|2020-11-30 13:37:30|17316.48|17316.48|17319.03|17319.03|17319.3|17319.3|17316.48|17316.48|0
1606743460000|2020-11-30 13:37:40|17319.48|17319.48|17319.48|17319.48|17319.48|17319.48|17319.48|17319.48|0
1606743470000|2020-11-30 13:37:50|17319.03|17319.03|17318.57|17318.57|17319.03|17319.03|17318.57|17318.57|0
1606743480000|2020-11-30 13:38:00|17317.76|17317.76|17317.76|17317.76|17317.76|17317.76|17317.76|17317.76|0
1606743490000|2020-11-30 13:38:10|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|0
1606743500000|2020-11-30 13:38:20|17317.46|17317.46|17317.46|17317.46|17317.46|17317.46|17317.46|17317.46|0
1606743520000|2020-11-30 13:38:40|17316.97|17316.97|17319.34|17319.34|17319.79|17319.79|17316.97|17316.97|0
1606743530000|2020-11-30 13:38:50|17318.93|17318.93|17318.93|17318.93|17318.93|17318.93|17318.93|17318.93|0
1606743540000|2020-11-30 13:39:00|17321.76|17321.76|17321.53|17321.53|17321.76|17321.76|17321.26|17321.26|0
1606743570000|2020-11-30 13:39:30|17327.18|17327.18|17327.18|17327.18|17327.18|17327.18|17327.18|17327.18|0
1606743600000|2020-11-30 13:40:00|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|0
1606743630000|2020-11-30 13:40:30|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|0
1606743640000|2020-11-30 13:40:40|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|0
1606743660000|2020-11-30 13:41:00|17326.64|17326.64|17326.71|17326.71|17327.16|17327.16|17326.64|17326.64|0
1606743680000|2020-11-30 13:41:20|17326.49|17326.49|17326.71|17326.71|17326.71|17326.71|17326.49|17326.49|0
1606743690000|2020-11-30 13:41:30|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|0
1606743700000|2020-11-30 13:41:40|17326.56|17326.56|17326.31|17326.31|17326.56|17326.56|17326.31|17326.31|0
1606743710000|2020-11-30 13:41:50|17329.13|17329.13|17328.88|17328.88|17329.13|17329.13|17328.88|17328.88|0
1606743780000|2020-11-30 13:43:00|17328.47|17328.47|17325.65|17325.65|17328.47|17328.47|17325.65|17325.65|0
1606743790000|2020-11-30 13:43:10|17325.24|17325.24|17322.9|17322.9|17325.24|17325.24|17322.9|17322.9|0
1606743850000|2020-11-30 13:44:10|17322.45|17322.45|17322.9|17322.9|17322.9|17322.9|17322.45|17322.45|0
1606743860000|2020-11-30 13:44:20|17322.5|17322.5|17322.5|17322.5|17322.5|17322.5|17322.5|17322.5|0
1606743870000|2020-11-30 13:44:30|17321.99|17321.99|17321.28|17321.28|17321.99|17321.99|17321.28|17321.28|0
1606743910000|2020-11-30 13:45:10|17321.01|17321.01|17324.1|17324.1|17324.1|17324.1|17321.01|17321.01|0
1606743920000|2020-11-30 13:45:20|17324.32|17324.32|17324.78|17324.78|17324.78|17324.78|17324.32|17324.32|0
1606743950000|2020-11-30 13:45:50|17323.05|17323.05|17323.16|17323.16|17323.16|17323.16|17322.83|17322.83|0
1606743970000|2020-11-30 13:46:10|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|0
1606743980000|2020-11-30 13:46:20|17322.57|17322.57|17322.57|17322.57|17322.57|17322.57|17322.57|17322.57|0
1606744020000|2020-11-30 13:47:00|17322.04|17322.04|17322.04|17322.04|17322.04|17322.04|17322.04|17322.04|0
1606744030000|2020-11-30 13:47:10|17321.35|17321.35|17320.14|17320.14|17321.35|17321.35|17320.14|17320.14|0
1606744040000|2020-11-30 13:47:20|17317.31|17317.31|17316.91|17316.91|17317.31|17317.31|17316.91|17316.91|0
1606744050000|2020-11-30 13:47:30|17315.98|17315.98|17316.44|17316.44|17316.44|17316.44|17315.75|17315.75|0
1606744080000|2020-11-30 13:48:00|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|0
1606744090000|2020-11-30 13:48:10|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|0
1606744110000|2020-11-30 13:48:30|17316.4|17316.4|17315.18|17315.18|17316.4|17316.4|17315.18|17315.18|0
1606744120000|2020-11-30 13:48:40|17315.44|17315.44|17314.22|17314.22|17315.44|17315.44|17314.22|17314.22|0
1606744130000|2020-11-30 13:48:50|17314.69|17314.69|17315.09|17315.09|17315.09|17315.09|17314.69|17314.69|0
1606744140000|2020-11-30 13:49:00|17316.97|17316.97|17317.37|17317.37|17317.37|17317.37|17316.97|17316.97|0
1606744150000|2020-11-30 13:49:10|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|0
1606744160000|2020-11-30 13:49:20|17312.13|17312.13|17311.16|17311.16|17312.13|17312.13|17311.16|17311.16|0
1606744180000|2020-11-30 13:49:40|17308.33|17308.33|17308.33|17308.33|17308.33|17308.33|17308.33|17308.33|0
1606744190000|2020-11-30 13:49:50|17308.06|17308.06|17308.27|17308.27|17308.52|17308.52|17308.06|17308.06|0
1606744200000|2020-11-30 13:50:00|17308.73|17308.73|17309|17309|17309|17309|17308.73|17308.73|0
1606744210000|2020-11-30 13:50:10|17309.25|17309.25|17312.33|17312.33|17312.33|17312.33|17309.25|17309.25|0
1606744240000|2020-11-30 13:50:40|17306.68|17306.68|17306.68|17306.68|17306.68|17306.68|17306.68|17306.68|0
1606744250000|2020-11-30 13:50:50|17308.1|17308.1|17308.1|17308.1|17308.1|17308.1|17308.1|17308.1|0
1606744260000|2020-11-30 13:51:00|17307.39|17307.39|17307.39|17307.39|17307.39|17307.39|17307.39|17307.39|0
1606744270000|2020-11-30 13:51:10|17306.18|17306.18|17306.81|17306.81|17306.81|17306.81|17306.18|17306.18|0
1606744300000|2020-11-30 13:51:40|17308.23|17308.23|17308.94|17308.94|17308.94|17308.94|17308.23|17308.23|0
1606744320000|2020-11-30 13:52:00|17308.49|17308.49|17315.21|17315.21|17315.21|17315.21|17308.49|17308.49|0
1606744330000|2020-11-30 13:52:10|17314.93|17314.93|17313.99|17313.99|17316.86|17316.86|17313.99|17313.99|0
1606744340000|2020-11-30 13:52:20|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|0
1606744350000|2020-11-30 13:52:30|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|0
1606744370000|2020-11-30 13:52:50|17318.67|17318.67|17317.75|17317.75|17318.67|17318.67|17317.75|17317.75|0
1606744380000|2020-11-30 13:53:00|17320.57|17320.57|17320.57|17320.57|17320.57|17320.57|17320.57|17320.57|0
1606744390000|2020-11-30 13:53:10|17323.4|17323.4|17324.13|17324.13|17324.13|17324.13|17323.4|17323.4|0
1606744400000|2020-11-30 13:53:20|17324.83|17324.83|17328.61|17328.61|17328.61|17328.61|17324.83|17324.83|0
1606744410000|2020-11-30 13:53:30|17328.33|17328.33|17328.33|17328.33|17328.33|17328.33|17328.33|17328.33|0
1606744420000|2020-11-30 13:53:40|17328.59|17328.59|17328.59|17328.59|17328.59|17328.59|17328.59|17328.59|0
1606744430000|2020-11-30 13:53:50|17328.99|17328.99|17328.99|17328.99|17328.99|17328.99|17328.99|17328.99|0
1606744440000|2020-11-30 13:54:00|17329.22|17329.22|17328.53|17328.53|17329.22|17329.22|17328.53|17328.53|0
1606744470000|2020-11-30 13:54:30|17327.82|17327.82|17331.46|17331.46|17331.46|17331.46|17327.82|17327.82|0
1606744480000|2020-11-30 13:54:40|17334.28|17334.28|17335.19|17335.19|17335.19|17335.19|17334.28|17334.28|0
1606744490000|2020-11-30 13:54:50|17336.09|17336.09|17336.09|17336.09|17336.09|17336.09|17336.09|17336.09|0
1606744510000|2020-11-30 13:55:10|17333.27|17333.27|17334.38|17334.38|17334.38|17334.38|17333.27|17333.27|0
1606744520000|2020-11-30 13:55:20|17337.21|17337.21|17337.61|17337.61|17337.61|17337.61|17337.21|17337.21|0
1606744530000|2020-11-30 13:55:30|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|0
1606744550000|2020-11-30 13:55:50|17335.44|17335.44|17334.25|17334.25|17335.51|17335.51|17334.25|17334.25|0
1606744560000|2020-11-30 13:56:00|17334.48|17334.48|17334.71|17334.71|17334.71|17334.71|17334.48|17334.48|0
1606744580000|2020-11-30 13:56:20|17334.94|17334.94|17334.94|17334.94|17334.94|17334.94|17334.94|17334.94|0
1606744590000|2020-11-30 13:56:30|17335.4|17335.4|17335.4|17335.4|17335.4|17335.4|17335.4|17335.4|0
1606744600000|2020-11-30 13:56:40|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|0
1606744610000|2020-11-30 13:56:50|17332.06|17332.06|17331.25|17331.25|17332.06|17332.06|17331.25|17331.25|0
1606744620000|2020-11-30 13:57:00|17331.51|17331.51|17333.04|17333.04|17333.3|17333.3|17331.51|17331.51|0
1606744630000|2020-11-30 13:57:10|17333.56|17333.56|17333.82|17333.82|17333.82|17333.82|17333.56|17333.56|0
1606744640000|2020-11-30 13:57:20|17336.65|17336.65|17336.65|17336.65|17336.65|17336.65|17336.65|17336.65|0
1606744650000|2020-11-30 13:57:30|17339.47|17339.47|17339.47|17339.47|17339.47|17339.47|17339.47|17339.47|0
1606744700000|2020-11-30 13:58:20|17336.65|17336.65|17339.78|17339.78|17340.19|17340.19|17331|17331|0
1606744710000|2020-11-30 13:58:30|17339.5|17339.5|17339.24|17339.24|17339.5|17339.5|17339.24|17339.24|0
1606744720000|2020-11-30 13:58:40|17338.08|17338.08|17343.73|17343.73|17343.73|17343.73|17338.08|17338.08|0
1606744760000|2020-11-30 13:59:20|17344.13|17344.13|17344.13|17344.13|17344.13|17344.13|17344.13|17344.13|0
1606744770000|2020-11-30 13:59:30|17344.24|17344.24|17344.51|17344.51|17344.51|17344.51|17344.24|17344.24|0
1606744780000|2020-11-30 13:59:40|17344.24|17344.24|17344.65|17344.65|17344.65|17344.65|17344.24|17344.24|0
1606744790000|2020-11-30 13:59:50|17344.24|17344.24|17343.76|17343.76|17344.7|17344.7|17343.76|17343.76|0
1606744800000|2020-11-30 14:00:00|17343.51|17343.51|17343.51|17343.51|17343.51|17343.51|17343.51|17343.51|0
1606744830000|2020-11-30 14:00:30|17343.11|17343.11|17340.33|17340.33|17343.16|17343.16|17340.33|17340.33|0
1606744860000|2020-11-30 14:01:00|17339.93|17339.93|17334.28|17334.28|17339.93|17339.93|17331.45|17331.45|0
1606744870000|2020-11-30 14:01:10|17334.8|17334.8|17334.8|17334.8|17334.8|17334.8|17334.8|17334.8|0
1606744890000|2020-11-30 14:01:30|17331.97|17331.97|17334.8|17334.8|17334.8|17334.8|17331.97|17331.97|0
1606744900000|2020-11-30 14:01:40|17335.25|17335.25|17335.25|17335.25|17335.25|17335.25|17335.25|17335.25|0
1606744910000|2020-11-30 14:01:50|17332.79|17332.79|17333.51|17333.51|17333.51|17333.51|17332.79|17332.79|0
1606744920000|2020-11-30 14:02:00|17334.06|17334.06|17329.98|17329.98|17334.06|17334.06|17329.98|17329.98|0
1606744930000|2020-11-30 14:02:10|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|0
1606744940000|2020-11-30 14:02:20|17327.82|17327.82|17323.88|17323.88|17327.82|17327.82|17323.88|17323.88|0
1606744960000|2020-11-30 14:02:40|17323.62|17323.62|17323.62|17323.62|17323.62|17323.62|17323.62|17323.62|0
1606744970000|2020-11-30 14:02:50|17320.79|17320.79|17312.06|17312.06|17320.79|17320.79|17312.06|17312.06|0
1606744980000|2020-11-30 14:03:00|17312.77|17312.77|17311.59|17311.59|17312.77|17312.77|17311.59|17311.59|0
1606745000000|2020-11-30 14:03:20|17311.36|17311.36|17311.36|17311.36|17311.36|17311.36|17311.36|17311.36|0
1606745010000|2020-11-30 14:03:30|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|0
1606745020000|2020-11-30 14:03:40|17305.71|17305.71|17305.46|17305.46|17305.71|17305.71|17305.46|17305.46|0
1606745030000|2020-11-30 14:03:50|17302.63|17302.63|17302.23|17302.23|17302.63|17302.63|17302.23|17302.23|0
1606745040000|2020-11-30 14:04:00|17296.58|17296.58|17296.58|17296.58|17296.58|17296.58|17296.58|17296.58|0
1606745050000|2020-11-30 14:04:10|17299.4|17299.4|17299.4|17299.4|17299.4|17299.4|17299.4|17299.4|0
1606745070000|2020-11-30 14:04:30|17296.58|17296.58|17296.32|17296.32|17296.58|17296.58|17296.32|17296.32|0
1606745080000|2020-11-30 14:04:40|17295.41|17295.41|17286.94|17286.94|17295.41|17295.41|17286.94|17286.94|0
1606745090000|2020-11-30 14:04:50|17292.58|17292.58|17295.41|17295.41|17295.41|17295.41|17292.58|17292.58|0
1606745100000|2020-11-30 14:05:00|17292.58|17292.58|17292.18|17292.18|17292.58|17292.58|17292.18|17292.18|0
1606745140000|2020-11-30 14:05:40|17291.9|17291.9|17292.18|17292.18|17292.18|17292.18|17289.08|17289.08|0
1606745150000|2020-11-30 14:05:50|17295|17295|17295|17295|17295|17295|17295|17295|0
1606745160000|2020-11-30 14:06:00|17294.6|17294.6|17294.6|17294.6|17294.6|17294.6|17294.6|17294.6|0
1606745170000|2020-11-30 14:06:10|17293.77|17293.77|17296.6|17296.6|17296.6|17296.6|17293.77|17293.77|0
1606745180000|2020-11-30 14:06:20|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|0
1606745190000|2020-11-30 14:06:30|17296.85|17296.85|17294.19|17294.19|17296.85|17296.85|17294.19|17294.19|0
1606745200000|2020-11-30 14:06:40|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|0
1606745210000|2020-11-30 14:06:50|17294.03|17294.03|17294.03|17294.03|17294.03|17294.03|17293.41|17293.41|0
1606745220000|2020-11-30 14:07:00|17293.32|17293.32|17288.38|17288.38|17293.32|17293.32|17287.67|17287.67|0
1606745230000|2020-11-30 14:07:10|17287.67|17287.67|17287.67|17287.67|17287.67|17287.67|17287.67|17287.67|0
1606745240000|2020-11-30 14:07:20|17288.48|17288.48|17289.87|17289.87|17289.87|17289.87|17288.48|17288.48|0
1606745250000|2020-11-30 14:07:30|17289.46|17289.46|17288.88|17288.88|17289.95|17289.95|17288.88|17288.88|0
1606745260000|2020-11-30 14:07:40|17288.62|17288.62|17287.89|17287.89|17288.62|17288.62|17287.44|17287.44|0
1606745270000|2020-11-30 14:07:50|17286.68|17286.68|17286.16|17286.16|17286.68|17286.68|17286.16|17286.16|0
1606745280000|2020-11-30 14:08:00|17285.88|17285.88|17279.05|17279.05|17285.88|17285.88|17278.82|17278.82|0
1606745290000|2020-11-30 14:08:10|17278.94|17278.94|17279.43|17279.43|17279.43|17279.43|17278.94|17278.94|0
1606745300000|2020-11-30 14:08:20|17279.66|17279.66|17281.13|17281.13|17281.13|17281.13|17279.66|17279.66|0
1606745330000|2020-11-30 14:08:50|17280.73|17280.73|17280.45|17280.45|17280.73|17280.73|17280.45|17280.45|0
1606745340000|2020-11-30 14:09:00|17279.9|17279.9|17279.62|17279.62|17279.9|17279.9|17279.62|17279.62|0
1606745360000|2020-11-30 14:09:20|17276.8|17276.8|17279.62|17279.62|17279.62|17279.62|17276.8|17276.8|0
1606745370000|2020-11-30 14:09:30|17278.91|17278.91|17278.65|17278.65|17278.91|17278.91|17278.65|17278.65|0
1606745400000|2020-11-30 14:10:00|17273|17273|17272.64|17272.64|17273|17273|17272.64|17272.64|0
1606745410000|2020-11-30 14:10:10|17272.24|17272.24|17272.24|17272.24|17272.24|17272.24|17272.24|17272.24|0
1606745420000|2020-11-30 14:10:20|17271.83|17271.83|17271.2|17271.2|17271.83|17271.83|17270.69|17270.69|0
1606745430000|2020-11-30 14:10:30|17270.95|17270.95|17270.69|17270.69|17270.95|17270.95|17270.69|17270.69|0
1606745440000|2020-11-30 14:10:40|17273.52|17273.52|17273.52|17273.52|17273.52|17273.52|17273.52|17273.52|0
1606745450000|2020-11-30 14:10:50|17276.34|17276.34|17276.34|17276.34|17276.34|17276.34|17276.34|17276.34|0
1606745470000|2020-11-30 14:11:10|17275.53|17275.53|17275.53|17275.53|17275.53|17275.53|17275.53|17275.53|0
1606745480000|2020-11-30 14:11:20|17275.06|17275.06|17275.24|17275.24|17275.46|17275.46|17275.06|17275.06|0
1606745500000|2020-11-30 14:11:40|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|0
1606745510000|2020-11-30 14:11:50|17278.18|17278.18|17278.33|17278.33|17278.44|17278.44|17278.18|17278.18|0
1606745520000|2020-11-30 14:12:00|17278.78|17278.78|17277.62|17277.62|17278.78|17278.78|17275.25|17275.25|0
1606745530000|2020-11-30 14:12:10|17277.51|17277.51|17277.23|17277.23|17277.51|17277.51|17276.68|17276.68|0
1606745540000|2020-11-30 14:12:20|17276.52|17276.52|17267.95|17267.95|17276.52|17276.52|17267.95|17267.95|0
1606745550000|2020-11-30 14:12:30|17267.24|17267.24|17266.07|17266.07|17267.24|17267.24|17266.07|17266.07|0
1606745560000|2020-11-30 14:12:40|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|0
1606745570000|2020-11-30 14:12:50|17262.36|17262.36|17259.27|17259.27|17262.36|17262.36|17259.27|17259.27|0
1606745600000|2020-11-30 14:13:20|17260.18|17260.18|17260.18|17260.18|17260.18|17260.18|17260.18|17260.18|0
1606745610000|2020-11-30 14:13:30|17259.63|17259.63|17261.74|17261.74|17261.74|17261.74|17258.92|17258.92|0
1606745620000|2020-11-30 14:13:40|17264.57|17264.57|17263.86|17263.86|17264.57|17264.57|17263.86|17263.86|0
1606745630000|2020-11-30 14:13:50|17263.45|17263.45|17263.45|17263.45|17263.45|17263.45|17263.45|17263.45|0
1606745640000|2020-11-30 14:14:00|17262.74|17262.74|17264.67|17264.67|17265.3|17265.3|17262.48|17262.48|0
1606745650000|2020-11-30 14:14:10|17264.26|17264.26|17263|17263|17264.26|17264.26|17263|17263|0
1606745670000|2020-11-30 14:14:30|17257.35|17257.35|17253.1|17253.1|17257.35|17257.35|17253.1|17253.1|0
1606745680000|2020-11-30 14:14:40|17250.28|17250.28|17250.28|17250.28|17250.28|17250.28|17250.28|17250.28|0
1606745700000|2020-11-30 14:15:00|17250.01|17250.01|17256.77|17256.77|17257.05|17257.05|17250.01|17250.01|0
1606745710000|2020-11-30 14:15:10|17257.05|17257.05|17257.05|17257.05|17257.05|17257.05|17257.05|17257.05|0
1606745720000|2020-11-30 14:15:20|17257.56|17257.56|17257.74|17257.74|17258|17258|17257.56|17257.56|0
1606745750000|2020-11-30 14:15:50|17254.92|17254.92|17254.92|17254.92|17254.92|17254.92|17254.92|17254.92|0
1606745760000|2020-11-30 14:16:00|17254.21|17254.21|17254.21|17254.21|17254.21|17254.21|17254.21|17254.21|0
1606745770000|2020-11-30 14:16:10|17255.42|17255.42|17254.05|17254.05|17255.42|17255.42|17253.6|17253.6|0
1606745780000|2020-11-30 14:16:20|17253.53|17253.53|17250.47|17250.47|17253.53|17253.53|17250.24|17250.24|0
1606745790000|2020-11-30 14:16:30|17249.78|17249.78|17249.78|17249.78|17249.78|17249.78|17249.78|17249.78|0
1606745800000|2020-11-30 14:16:40|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|0
1606745820000|2020-11-30 14:17:00|17249.78|17249.78|17249.78|17249.78|17249.78|17249.78|17249.78|17249.78|0
1606745830000|2020-11-30 14:17:10|17246.95|17246.95|17244.13|17244.13|17246.95|17246.95|17244.13|17244.13|0
1606745850000|2020-11-30 14:17:30|17245.12|17245.12|17242.7|17242.7|17245.12|17245.12|17242.29|17242.29|0
1606745870000|2020-11-30 14:17:50|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|0
1606745880000|2020-11-30 14:18:00|17242.7|17242.7|17242.7|17242.7|17242.7|17242.7|17242.7|17242.7|0
1606745890000|2020-11-30 14:18:10|17243.41|17243.41|17243.41|17243.41|17243.41|17243.41|17243.41|17243.41|0
1606745900000|2020-11-30 14:18:20|17247.81|17247.81|17245.89|17245.89|17248.72|17248.72|17245.89|17245.89|0
1606745920000|2020-11-30 14:18:40|17245.66|17245.66|17245.25|17245.25|17245.66|17245.66|17244.85|17244.85|0
1606745930000|2020-11-30 14:18:50|17242.43|17242.43|17242.43|17242.43|17242.43|17242.43|17239.6|17239.6|0
1606745940000|2020-11-30 14:19:00|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|0
1606745970000|2020-11-30 14:19:30|17241.01|17241.01|17241.01|17241.01|17241.01|17241.01|17241.01|17241.01|0
1606745980000|2020-11-30 14:19:40|17241.24|17241.24|17246.89|17246.89|17246.89|17246.89|17241.24|17241.24|0
1606745990000|2020-11-30 14:19:50|17247.4|17247.4|17250.22|17250.22|17250.22|17250.22|17247.4|17247.4|0
1606746000000|2020-11-30 14:20:00|17250.33|17250.33|17250.22|17250.22|17250.33|17250.33|17250.22|17250.22|0
1606746010000|2020-11-30 14:20:10|17249.41|17249.41|17243.53|17243.53|17249.41|17249.41|17243.53|17243.53|0
1606746020000|2020-11-30 14:20:20|17240.71|17240.71|17235.06|17235.06|17240.71|17240.71|17235.06|17235.06|0
1606746030000|2020-11-30 14:20:30|17236.22|17236.22|17235.14|17235.14|17236.56|17236.56|17235.14|17235.14|0
1606746040000|2020-11-30 14:20:40|17237.96|17237.96|17240.79|17240.79|17240.79|17240.79|17237.96|17237.96|0
1606746060000|2020-11-30 14:21:00|17241.24|17241.24|17241.24|17241.24|17241.24|17241.24|17241.24|17241.24|0
1606746080000|2020-11-30 14:21:20|17241.34|17241.34|17239.01|17239.01|17241.62|17241.62|17238.79|17238.79|0
1606746090000|2020-11-30 14:21:30|17239.12|17239.12|17239.82|17239.82|17239.82|17239.82|17239.01|17239.01|0
1606746100000|2020-11-30 14:21:40|17239.56|17239.56|17240.34|17240.34|17240.34|17240.34|17239.56|17239.56|0
1606746110000|2020-11-30 14:21:50|17237.52|17237.52|17244.34|17244.34|17244.34|17244.34|17237.52|17237.52|0
1606746120000|2020-11-30 14:22:00|17247.17|17247.17|17246.97|17246.97|17247.17|17247.17|17246.71|17246.71|0
1606746130000|2020-11-30 14:22:10|17247.25|17247.25|17247.25|17247.25|17247.25|17247.25|17244.43|17244.43|0
1606746140000|2020-11-30 14:22:20|17247.74|17247.74|17247.99|17247.99|17247.99|17247.99|17247.74|17247.74|0
1606746160000|2020-11-30 14:22:40|17247.76|17247.76|17247.76|17247.76|17247.76|17247.76|17247.76|17247.76|0
1606746170000|2020-11-30 14:22:50|17246.97|17246.97|17245.5|17245.5|17246.97|17246.97|17245.5|17245.5|0
1606746180000|2020-11-30 14:23:00|17244.94|17244.94|17242.42|17242.42|17245.52|17245.52|17242.42|17242.42|0
1606746190000|2020-11-30 14:23:10|17242.87|17242.87|17243.32|17243.32|17243.32|17243.32|17242.87|17242.87|0
1606746200000|2020-11-30 14:23:20|17246.15|17246.15|17248.97|17248.97|17248.97|17248.97|17246.15|17246.15|0
1606746210000|2020-11-30 14:23:30|17249.38|17249.38|17249.38|17249.38|17249.38|17249.38|17249.38|17249.38|0
1606746230000|2020-11-30 14:23:50|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|0
1606746240000|2020-11-30 14:24:00|17252.46|17252.46|17252.49|17252.49|17252.72|17252.72|17252.46|17252.46|0
1606746260000|2020-11-30 14:24:20|17258.14|17258.14|17258.14|17258.14|17258.14|17258.14|17258.14|17258.14|0
1606746270000|2020-11-30 14:24:30|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|0
1606746280000|2020-11-30 14:24:40|17255.72|17255.72|17254.16|17254.16|17255.72|17255.72|17254.16|17254.16|0
1606746290000|2020-11-30 14:24:50|17256.99|17256.99|17256.46|17256.46|17256.99|17256.99|17256.46|17256.46|0
1606746300000|2020-11-30 14:25:00|17255.94|17255.94|17255.04|17255.04|17255.94|17255.94|17255.04|17255.04|0
1606746320000|2020-11-30 14:25:20|17257.86|17257.86|17258.27|17258.27|17258.27|17258.27|17257.86|17257.86|0
1606746330000|2020-11-30 14:25:30|17261.09|17261.09|17260.98|17260.98|17261.09|17261.09|17260.87|17260.87|0
1606746350000|2020-11-30 14:25:50|17266.63|17266.63|17269.73|17269.73|17269.73|17269.73|17266.63|17266.63|0
1606746360000|2020-11-30 14:26:00|17272.56|17272.56|17272.56|17272.56|17275.38|17275.38|17272.56|17272.56|0
1606746370000|2020-11-30 14:26:10|17275.38|17275.38|17281.03|17281.03|17281.03|17281.03|17275.38|17275.38|0
1606746390000|2020-11-30 14:26:30|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|0
1606746410000|2020-11-30 14:26:50|17285.46|17285.46|17288.29|17288.29|17288.29|17288.29|17285.46|17285.46|0
1606746420000|2020-11-30 14:27:00|17291.11|17291.11|17293.66|17293.66|17293.94|17293.94|17288.29|17288.29|0
1606746430000|2020-11-30 14:27:10|17290.84|17290.84|17288.01|17288.01|17290.84|17290.84|17285.19|17285.19|0
1606746440000|2020-11-30 14:27:20|17288.94|17288.94|17291.3|17291.3|17291.76|17291.76|17288.94|17288.94|0
1606746460000|2020-11-30 14:27:40|17288.48|17288.48|17288.48|17288.48|17288.48|17288.48|17288.48|17288.48|0
1606746470000|2020-11-30 14:27:50|17289.19|17289.19|17292.01|17292.01|17292.01|17292.01|17289.19|17289.19|0
1606746480000|2020-11-30 14:28:00|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.13|17294.13|0
1606746500000|2020-11-30 14:28:20|17292.01|17292.01|17292.01|17292.01|17292.01|17292.01|17292.01|17292.01|0
1606746510000|2020-11-30 14:28:30|17289.19|17289.19|17289.19|17289.19|17289.19|17289.19|17289.19|17289.19|0
1606746520000|2020-11-30 14:28:40|17292.01|17292.01|17294.84|17294.84|17294.84|17294.84|17292.01|17292.01|0
1606746530000|2020-11-30 14:28:50|17295.24|17295.24|17294.79|17294.79|17295.24|17295.24|17294.79|17294.79|0
1606746540000|2020-11-30 14:29:00|17294.51|17294.51|17297.34|17297.34|17297.34|17297.34|17294.51|17294.51|0
1606746550000|2020-11-30 14:29:10|17300.16|17300.16|17298.07|17298.07|17300.68|17300.68|17298.07|17298.07|0
1606746560000|2020-11-30 14:29:20|17297.79|17297.79|17297.26|17297.26|17297.79|17297.79|17297.26|17297.26|0
1606746570000|2020-11-30 14:29:30|17296.71|17296.71|17296.97|17296.97|17296.97|17296.97|17296.71|17296.71|0
1606746580000|2020-11-30 14:29:40|17297.23|17297.23|17297.75|17297.75|17297.75|17297.75|17297.23|17297.23|0
1606746590000|2020-11-30 14:29:50|17294.93|17294.93|17294.93|17294.93|17294.93|17294.93|17294.93|17294.93|0
1606746600000|2020-11-30 14:30:00|17294.82|17294.82|17295.43|17295.43|17297.43|17297.43|17294.33|17294.33|0
1606746620000|2020-11-30 14:30:20|17298.26|17298.26|17306.73|17306.73|17306.73|17306.73|17298.26|17298.26|0
1606746630000|2020-11-30 14:30:30|17309.56|17309.56|17305.6|17305.6|17309.56|17309.56|17305.6|17305.6|0
1606746640000|2020-11-30 14:30:40|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|17308.43|0
1606746650000|2020-11-30 14:30:50|17311.25|17311.25|17314.53|17314.53|17314.53|17314.53|17311.25|17311.25|0
1606746660000|2020-11-30 14:31:00|17317.35|17317.35|17317.21|17317.21|17317.46|17317.46|17317.21|17317.21|0
1606746670000|2020-11-30 14:31:10|17316.95|17316.95|17316.14|17316.14|17317.07|17317.07|17311.01|17311.01|0
1606746680000|2020-11-30 14:31:20|17313.31|17313.31|17307.66|17307.66|17313.31|17313.31|17307.66|17307.66|0
1606746700000|2020-11-30 14:31:40|17307.55|17307.55|17307.81|17307.81|17307.81|17307.81|17307.55|17307.55|0
1606746710000|2020-11-30 14:31:50|17304.99|17304.99|17304.99|17304.99|17304.99|17304.99|17304.99|17304.99|0
1606746720000|2020-11-30 14:32:00|17305.44|17305.44|17303.39|17303.39|17309.32|17309.32|17303.15|17303.15|0
1606746730000|2020-11-30 14:32:10|17304.18|17304.18|17304.89|17304.89|17304.89|17304.89|17304.18|17304.18|0
1606746740000|2020-11-30 14:32:20|17302.07|17302.07|17301.56|17301.56|17302.07|17302.07|17301.56|17301.56|0
1606746770000|2020-11-30 14:32:50|17295.91|17295.91|17304.12|17304.12|17304.12|17304.12|17295.65|17295.65|0
1606746780000|2020-11-30 14:33:00|17306.95|17306.95|17306.67|17306.67|17306.95|17306.95|17306.67|17306.67|0
1606746790000|2020-11-30 14:33:10|17303.85|17303.85|17303.14|17303.14|17303.85|17303.85|17303.14|17303.14|0
1606746800000|2020-11-30 14:33:20|17303.59|17303.59|17300.76|17300.76|17303.59|17303.59|17300.76|17300.76|0
1606746820000|2020-11-30 14:33:40|17301.47|17301.47|17307.58|17307.58|17307.58|17307.58|17301.47|17301.47|0
1606746840000|2020-11-30 14:34:00|17307.84|17307.84|17307.84|17307.84|17307.84|17307.84|17307.84|17307.84|0
1606746850000|2020-11-30 14:34:10|17307.43|17307.43|17307.03|17307.03|17307.43|17307.43|17307.03|17307.03|0
1606746860000|2020-11-30 14:34:20|17306.77|17306.77|17300.94|17300.94|17307.04|17307.04|17300.94|17300.94|0
1606746870000|2020-11-30 14:34:30|17300.23|17300.23|17299.97|17299.97|17300.23|17300.23|17299.97|17299.97|0
1606746880000|2020-11-30 14:34:40|17299.56|17299.56|17294.67|17294.67|17299.8|17299.8|17294.67|17294.67|0
1606746890000|2020-11-30 14:34:50|17294.27|17294.27|17288.16|17288.16|17294.27|17294.27|17288.16|17288.16|0
1606746900000|2020-11-30 14:35:00|17285.34|17285.34|17285.78|17285.78|17285.78|17285.78|17284.36|17284.36|0
1606746920000|2020-11-30 14:35:20|17282.96|17282.96|17283.36|17283.36|17283.36|17283.36|17282.96|17282.96|0
1606746940000|2020-11-30 14:35:40|17280.54|17280.54|17280.54|17280.54|17280.54|17280.54|17280.54|17280.54|0
1606746950000|2020-11-30 14:35:50|17277.71|17277.71|17276.67|17276.67|17277.71|17277.71|17273.85|17273.85|0
1606746960000|2020-11-30 14:36:00|17279.49|17279.49|17278.92|17278.92|17279.49|17279.49|17278.92|17278.92|0
1606746970000|2020-11-30 14:36:10|17284.57|17284.57|17284.57|17284.57|17284.57|17284.57|17284.57|17284.57|0
1606746980000|2020-11-30 14:36:20|17283.87|17283.87|17286.75|17286.75|17286.75|17286.75|17283.47|17283.47|0
1606746990000|2020-11-30 14:36:30|17287.27|17287.27|17287.78|17287.78|17287.78|17287.78|17287.27|17287.27|0
1606747000000|2020-11-30 14:36:40|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|0
1606747010000|2020-11-30 14:36:50|17287.58|17287.58|17283.95|17283.95|17287.58|17287.58|17283.95|17283.95|0
1606747020000|2020-11-30 14:37:00|17283.7|17283.7|17283.81|17283.81|17283.81|17283.81|17283.41|17283.41|0
1606747030000|2020-11-30 14:37:10|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|0
1606747040000|2020-11-30 14:37:20|17280.71|17280.71|17279.88|17279.88|17280.71|17280.71|17279.88|17279.88|0
1606747050000|2020-11-30 14:37:30|17280.16|17280.16|17280.16|17280.16|17280.16|17280.16|17280.16|17280.16|0
1606747060000|2020-11-30 14:37:40|17279.9|17279.9|17277.89|17277.89|17279.9|17279.9|17277.33|17277.33|0
1606747070000|2020-11-30 14:37:50|17277.64|17277.64|17277.64|17277.64|17277.64|17277.64|17277.64|17277.64|0
1606747080000|2020-11-30 14:38:00|17277.41|17277.41|17271.76|17271.76|17277.41|17277.41|17271.76|17271.76|0
1606747090000|2020-11-30 14:38:10|17272.01|17272.01|17273.12|17273.12|17273.12|17273.12|17272.01|17272.01|0
1606747100000|2020-11-30 14:38:20|17270.3|17270.3|17270.59|17270.59|17270.59|17270.59|17270.04|17270.04|0
1606747110000|2020-11-30 14:38:30|17271.12|17271.12|17275.18|17275.18|17275.18|17275.18|17271.12|17271.12|0
1606747120000|2020-11-30 14:38:40|17278|17278|17284.36|17284.36|17284.36|17284.36|17278|17278|0
1606747130000|2020-11-30 14:38:50|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|0
1606747150000|2020-11-30 14:39:10|17290.26|17290.26|17290.26|17290.26|17290.26|17290.26|17290.26|17290.26|0
1606747160000|2020-11-30 14:39:20|17290.01|17290.01|17287.19|17287.19|17290.01|17290.01|17287.19|17287.19|0
1606747170000|2020-11-30 14:39:30|17287.47|17287.47|17287.47|17287.47|17287.47|17287.47|17287.47|17287.47|0
1606747180000|2020-11-30 14:39:40|17293.12|17293.12|17293.12|17293.12|17293.12|17293.12|17293.12|17293.12|0
1606747190000|2020-11-30 14:39:50|17298.77|17298.77|17306.35|17306.35|17306.35|17306.35|17298.77|17298.77|0
1606747200000|2020-11-30 14:40:00|17307.05|17307.05|17304.22|17304.22|17307.3|17307.3|17304.22|17304.22|0
1606747210000|2020-11-30 14:40:10|17301.39|17301.39|17300.88|17300.88|17301.39|17301.39|17300.88|17300.88|0
1606747220000|2020-11-30 14:40:20|17306.53|17306.53|17306.53|17306.53|17306.53|17306.53|17306.53|17306.53|0
1606747230000|2020-11-30 14:40:30|17306.08|17306.08|17305.67|17305.67|17306.08|17306.08|17305.67|17305.67|0
1606747240000|2020-11-30 14:40:40|17300.02|17300.02|17300.02|17300.02|17300.02|17300.02|17300.02|17300.02|0
1606747250000|2020-11-30 14:40:50|17300.93|17300.93|17300.93|17300.93|17300.93|17300.93|17300.93|17300.93|0
1606747270000|2020-11-30 14:41:10|17298.11|17298.11|17298.11|17298.11|17298.11|17298.11|17298.11|17298.11|0
1606747280000|2020-11-30 14:41:20|17297.87|17297.87|17296.54|17296.54|17297.87|17297.87|17296.26|17296.26|0
1606747290000|2020-11-30 14:41:30|17296.14|17296.14|17295.86|17295.86|17296.14|17296.14|17295.86|17295.86|0
1606747320000|2020-11-30 14:42:00|17295.15|17295.15|17296.67|17296.67|17296.67|17296.67|17295.15|17295.15|0
1606747330000|2020-11-30 14:42:10|17299.49|17299.49|17299.49|17299.49|17299.49|17299.49|17299.49|17299.49|0
1606747340000|2020-11-30 14:42:20|17296.67|17296.67|17297.13|17297.13|17297.13|17297.13|17296.67|17296.67|0
1606747350000|2020-11-30 14:42:30|17302.78|17302.78|17306.44|17306.44|17306.44|17306.44|17302.78|17302.78|0
1606747360000|2020-11-30 14:42:40|17306.7|17306.7|17308.12|17308.12|17308.12|17308.12|17306.7|17306.7|0
1606747370000|2020-11-30 14:42:50|17308.83|17308.83|17310.35|17310.35|17310.35|17310.35|17308.83|17308.83|0
1606747380000|2020-11-30 14:43:00|17310.63|17310.63|17313.22|17313.22|17313.45|17313.45|17310.63|17310.63|0
1606747390000|2020-11-30 14:43:10|17312.67|17312.67|17313.18|17313.18|17313.18|17313.18|17312.67|17312.67|0
1606747400000|2020-11-30 14:43:20|17312.9|17312.9|17318.1|17318.1|17318.1|17318.1|17312.79|17312.79|0
1606747410000|2020-11-30 14:43:30|17318.37|17318.37|17318.4|17318.4|17318.92|17318.92|17318.37|17318.37|0
1606747420000|2020-11-30 14:43:40|17318.9|17318.9|17320.98|17320.98|17320.98|17320.98|17318.8|17318.8|0
1606747430000|2020-11-30 14:43:50|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|0
1606747440000|2020-11-30 14:44:00|17324.21|17324.21|17322.31|17322.31|17324.21|17324.21|17321.39|17321.39|0
1606747450000|2020-11-30 14:44:10|17322.09|17322.09|17322.33|17322.33|17322.58|17322.58|17322.09|17322.09|0
1606747460000|2020-11-30 14:44:20|17319.51|17319.51|17319.51|17319.51|17319.51|17319.51|17319.51|17319.51|0
1606747470000|2020-11-30 14:44:30|17318.8|17318.8|17318.8|17318.8|17318.8|17318.8|17318.8|17318.8|0
1606747480000|2020-11-30 14:44:40|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|0
1606747490000|2020-11-30 14:44:50|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|0
1606747500000|2020-11-30 14:45:00|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|0
1606747510000|2020-11-30 14:45:10|17319.26|17319.26|17309.8|17309.8|17319.26|17319.26|17309.8|17309.8|0
1606747520000|2020-11-30 14:45:20|17309.4|17309.4|17308.99|17308.99|17309.4|17309.4|17308.99|17308.99|0
1606747530000|2020-11-30 14:45:30|17314.64|17314.64|17315.1|17315.1|17315.1|17315.1|17314.64|17314.64|0
1606747540000|2020-11-30 14:45:40|17315.5|17315.5|17318.33|17318.33|17318.33|17318.33|17312.68|17312.68|0
1606747550000|2020-11-30 14:45:50|17312.68|17312.68|17312.68|17312.68|17312.68|17312.68|17312.68|17312.68|0
1606747560000|2020-11-30 14:46:00|17313.08|17313.08|17313.6|17313.6|17314.12|17314.12|17313.08|17313.08|0
1606747570000|2020-11-30 14:46:10|17312.89|17312.89|17310.58|17310.58|17312.89|17312.89|17310.58|17310.58|0
1606747580000|2020-11-30 14:46:20|17310.35|17310.35|17307.29|17307.29|17310.35|17310.35|17307.29|17307.29|0
1606747590000|2020-11-30 14:46:30|17306.89|17306.89|17304.07|17304.07|17306.89|17306.89|17304.07|17304.07|0
1606747600000|2020-11-30 14:46:40|17301.27|17301.27|17300.75|17300.75|17301.27|17301.27|17300.75|17300.75|0
1606747610000|2020-11-30 14:46:50|17299.53|17299.53|17299.2|17299.2|17299.66|17299.66|17298.3|17298.3|0
1606747620000|2020-11-30 14:47:00|17298.96|17298.96|17304.33|17304.33|17304.33|17304.33|17297.58|17297.58|0
1606747630000|2020-11-30 14:47:10|17304.78|17304.78|17303.62|17303.62|17304.78|17304.78|17303.62|17303.62|0
1606747640000|2020-11-30 14:47:20|17303.17|17303.17|17305.99|17305.99|17305.99|17305.99|17303.17|17303.17|0
1606747650000|2020-11-30 14:47:30|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|0
1606747660000|2020-11-30 14:47:40|17304.94|17304.94|17302.11|17302.11|17304.94|17304.94|17302.11|17302.11|0
1606747670000|2020-11-30 14:47:50|17299.29|17299.29|17298.88|17298.88|17299.29|17299.29|17298.88|17298.88|0
1606747680000|2020-11-30 14:48:00|17298.1|17298.1|17297.5|17297.5|17298.1|17298.1|17297.5|17297.5|0
1606747690000|2020-11-30 14:48:10|17297.39|17297.39|17296|17296|17297.39|17297.39|17296|17296|0
1606747700000|2020-11-30 14:48:20|17296.11|17296.11|17293.03|17293.03|17296.11|17296.11|17293.03|17293.03|0
1606747710000|2020-11-30 14:48:30|17292.8|17292.8|17292.8|17292.8|17293.75|17293.75|17292.39|17292.39|0
1606747720000|2020-11-30 14:48:40|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|17292.27|0
1606747730000|2020-11-30 14:48:50|17289.45|17289.45|17287.5|17287.5|17289.45|17289.45|17287.05|17287.05|0
1606747740000|2020-11-30 14:49:00|17287.05|17287.05|17285.44|17285.44|17287.05|17287.05|17285.4|17285.4|0
1606747750000|2020-11-30 14:49:10|17288.26|17288.26|17287.77|17287.77|17288.54|17288.54|17287.77|17287.77|0
1606747760000|2020-11-30 14:49:20|17286.99|17286.99|17286.99|17286.99|17286.99|17286.99|17286.99|17286.99|0
1606747770000|2020-11-30 14:49:30|17286.58|17286.58|17286.18|17286.18|17286.58|17286.58|17286.18|17286.18|0
1606747780000|2020-11-30 14:49:40|17285.92|17285.92|17285.92|17285.92|17285.92|17285.92|17285.92|17285.92|0
1606747790000|2020-11-30 14:49:50|17285.81|17285.81|17285.81|17285.81|17285.81|17285.81|17285.81|17285.81|0
1606747800000|2020-11-30 14:50:00|17285|17285|17284.69|17284.69|17285.91|17285.91|17284.69|17284.69|0
1606747810000|2020-11-30 14:50:10|17284.13|17284.13|17291.21|17291.21|17292.02|17292.02|17282.44|17282.44|0
1606747820000|2020-11-30 14:50:20|17291.1|17291.1|17291.1|17291.1|17291.1|17291.1|17291.1|17291.1|0
1606747830000|2020-11-30 14:50:30|17290.6|17290.6|17293.21|17293.21|17293.21|17293.21|17290.38|17290.38|0
1606747840000|2020-11-30 14:50:40|17292.28|17292.28|17288.53|17288.53|17292.73|17292.73|17288.53|17288.53|0
1606747850000|2020-11-30 14:50:50|17287.1|17287.1|17287.61|17287.61|17288.02|17288.02|17285.48|17285.48|0
1606747860000|2020-11-30 14:51:00|17286.9|17286.9|17277.46|17277.46|17286.9|17286.9|17277.46|17277.46|0
1606747870000|2020-11-30 14:51:10|17276.55|17276.55|17276.06|17276.06|17276.55|17276.55|17276.06|17276.06|0
1606747880000|2020-11-30 14:51:20|17275.65|17275.65|17275.25|17275.25|17275.65|17275.65|17275.25|17275.25|0
1606747890000|2020-11-30 14:51:30|17274.84|17274.84|17273.26|17273.26|17275.58|17275.58|17273.26|17273.26|0
1606747910000|2020-11-30 14:51:50|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|0
1606747920000|2020-11-30 14:52:00|17276.33|17276.33|17275.82|17275.82|17276.33|17276.33|17275.82|17275.82|0
1606747930000|2020-11-30 14:52:10|17275.31|17275.31|17270.49|17270.49|17275.31|17275.31|17270.49|17270.49|0
1606747950000|2020-11-30 14:52:30|17271.2|17271.2|17274.74|17274.74|17274.74|17274.74|17271.2|17271.2|0
1606747960000|2020-11-30 14:52:40|17271.91|17271.91|17272.17|17272.17|17272.17|17272.17|17271.91|17271.91|0
1606747970000|2020-11-30 14:52:50|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|0
1606747980000|2020-11-30 14:53:00|17275|17275|17276.21|17276.21|17278.63|17278.63|17274.59|17274.59|0
1606747990000|2020-11-30 14:53:10|17276.71|17276.71|17289.23|17289.23|17289.23|17289.23|17276.71|17276.71|0
1606748000000|2020-11-30 14:53:20|17289.49|17289.49|17285.37|17285.37|17289.49|17289.49|17283.84|17283.84|0
1606748010000|2020-11-30 14:53:30|17284.91|17284.91|17283.99|17283.99|17284.91|17284.91|17283.99|17283.99|0
1606748020000|2020-11-30 14:53:40|17283.53|17283.53|17283.53|17283.53|17283.53|17283.53|17283.53|17283.53|0
1606748030000|2020-11-30 14:53:50|17283.76|17283.76|17283.05|17283.05|17283.76|17283.76|17283.05|17283.05|0
1606748040000|2020-11-30 14:54:00|17283.29|17283.29|17283.29|17283.29|17283.29|17283.29|17283.29|17283.29|0
1606748060000|2020-11-30 14:54:20|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|0
1606748070000|2020-11-30 14:54:30|17283.03|17283.03|17283.03|17283.03|17283.03|17283.03|17283.03|17283.03|0
1606748090000|2020-11-30 14:54:50|17283.49|17283.49|17285.13|17285.13|17285.13|17285.13|17283.49|17283.49|0
1606748110000|2020-11-30 14:55:10|17285.94|17285.94|17285.94|17285.94|17285.94|17285.94|17285.94|17285.94|0
1606748120000|2020-11-30 14:55:20|17285.67|17285.67|17285.67|17285.67|17286.13|17286.13|17285.67|17285.67|0
1606748130000|2020-11-30 14:55:30|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|0
1606748140000|2020-11-30 14:55:40|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|0
1606748150000|2020-11-30 14:55:50|17288.53|17288.53|17284.99|17284.99|17288.53|17288.53|17284.99|17284.99|0
1606748160000|2020-11-30 14:56:00|17279.34|17279.34|17273.69|17273.69|17279.34|17279.34|17273.69|17273.69|0
1606748170000|2020-11-30 14:56:10|17273.97|17273.97|17280.13|17280.13|17280.13|17280.13|17273.97|17273.97|0
1606748180000|2020-11-30 14:56:20|17282.95|17282.95|17285.78|17285.78|17285.78|17285.78|17282.95|17282.95|0
1606748190000|2020-11-30 14:56:30|17288.6|17288.6|17288.6|17288.6|17288.6|17288.6|17288.6|17288.6|0
1606748200000|2020-11-30 14:56:40|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|0
1606748210000|2020-11-30 14:56:50|17289.06|17289.06|17289.46|17289.46|17289.46|17289.46|17289.06|17289.06|0
1606748230000|2020-11-30 14:57:10|17289.72|17289.72|17289.72|17289.72|17289.72|17289.72|17289.72|17289.72|0
1606748240000|2020-11-30 14:57:20|17289.96|17289.96|17290.21|17290.21|17290.21|17290.21|17289.96|17289.96|0
1606748250000|2020-11-30 14:57:30|17288.79|17288.79|17288.08|17288.08|17288.79|17288.79|17288.08|17288.08|0
1606748260000|2020-11-30 14:57:40|17287.82|17287.82|17287.16|17287.16|17287.82|17287.82|17287.16|17287.16|0
1606748270000|2020-11-30 14:57:50|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|0
1606748280000|2020-11-30 14:58:00|17292.55|17292.55|17291.85|17291.85|17292.55|17292.55|17291.85|17291.85|0
1606748290000|2020-11-30 14:58:10|17292.08|17292.08|17289.49|17289.49|17292.32|17292.32|17289.49|17289.49|0
1606748300000|2020-11-30 14:58:20|17289.6|17289.6|17289.49|17289.49|17289.6|17289.6|17289.49|17289.49|0
1606748310000|2020-11-30 14:58:30|17286.67|17286.67|17281.02|17281.02|17286.67|17286.67|17281.02|17281.02|0
1606748320000|2020-11-30 14:58:40|17278.19|17278.19|17280.18|17280.18|17280.18|17280.18|17278.19|17278.19|0
1606748340000|2020-11-30 14:59:00|17279.37|17279.37|17277.91|17277.91|17280.84|17280.84|17277.91|17277.91|0
1606748350000|2020-11-30 14:59:10|17278.14|17278.14|17278.14|17278.14|17278.14|17278.14|17278.14|17278.14|0
1606748370000|2020-11-30 14:59:30|17278.85|17278.85|17279.37|17279.37|17279.37|17279.37|17278.85|17278.85|0
1606748380000|2020-11-30 14:59:40|17279.64|17279.64|17277.11|17277.11|17279.83|17279.83|17277|17277|0
1606748390000|2020-11-30 14:59:50|17277.36|17277.36|17278.96|17278.96|17278.96|17278.96|17277.1|17277.1|0
1606748400000|2020-11-30 15:00:00|17279.38|17279.38|17277.23|17277.23|17282.43|17282.43|17276.78|17276.78|0
1606748410000|2020-11-30 15:00:10|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|17276.57|17276.57|0
1606748420000|2020-11-30 15:00:20|17276.16|17276.16|17276.97|17276.97|17276.97|17276.97|17276.16|17276.16|0
1606748430000|2020-11-30 15:00:30|17276.26|17276.26|17276.08|17276.08|17276.89|17276.89|17276.08|17276.08|0
1606748440000|2020-11-30 15:00:40|17274.72|17274.72|17274.27|17274.27|17274.72|17274.72|17274.27|17274.27|0
1606748460000|2020-11-30 15:01:00|17276.34|17276.34|17279.82|17279.82|17280.09|17280.09|17276.34|17276.34|0
1606748470000|2020-11-30 15:01:10|17280.58|17280.58|17278.83|17278.83|17281.96|17281.96|17278.83|17278.83|0
1606748480000|2020-11-30 15:01:20|17278.56|17278.56|17270.78|17270.78|17278.56|17278.56|17270.78|17270.78|0
1606748490000|2020-11-30 15:01:30|17271.3|17271.3|17271.3|17271.3|17271.3|17271.3|17271.3|17271.3|0
1606748500000|2020-11-30 15:01:40|17271.05|17271.05|17271.05|17271.05|17271.05|17271.05|17271.05|17271.05|0
1606748510000|2020-11-30 15:01:50|17268.98|17268.98|17265.9|17265.9|17268.98|17268.98|17265.9|17265.9|0
1606748520000|2020-11-30 15:02:00|17266.18|17266.18|17261.4|17261.4|17267.46|17267.46|17261.4|17261.4|0
1606748530000|2020-11-30 15:02:10|17260.69|17260.69|17260.69|17260.69|17260.69|17260.69|17260.69|17260.69|0
1606748540000|2020-11-30 15:02:20|17257.87|17257.87|17258.14|17258.14|17258.14|17258.14|17257.87|17257.87|0
1606748570000|2020-11-30 15:02:50|17257.43|17257.43|17256.46|17256.46|17257.43|17257.43|17256.46|17256.46|0
1606748580000|2020-11-30 15:03:00|17256.01|17256.01|17253.95|17253.95|17256.24|17256.24|17253.95|17253.95|0
1606748590000|2020-11-30 15:03:10|17254.06|17254.06|17249.25|17249.25|17254.06|17254.06|17249.25|17249.25|0
1606748600000|2020-11-30 15:03:20|17252.07|17252.07|17259.22|17259.22|17259.22|17259.22|17252.07|17252.07|0
1606748610000|2020-11-30 15:03:30|17259.49|17259.49|17261.93|17261.93|17261.93|17261.93|17259.49|17259.49|0
1606748620000|2020-11-30 15:03:40|17261.22|17261.22|17263.41|17263.41|17263.41|17263.41|17261.22|17261.22|0
1606748640000|2020-11-30 15:04:00|17263.14|17263.14|17266.35|17266.35|17266.35|17266.35|17262.43|17262.43|0
1606748650000|2020-11-30 15:04:10|17265.86|17265.86|17265.63|17265.63|17265.86|17265.86|17265.63|17265.63|0
1606748670000|2020-11-30 15:04:30|17266.34|17266.34|17265.37|17265.37|17266.34|17266.34|17265.37|17265.37|0
1606748680000|2020-11-30 15:04:40|17264.27|17264.27|17256.46|17256.46|17264.27|17264.27|17256.46|17256.46|0
1606748690000|2020-11-30 15:04:50|17255.94|17255.94|17256.48|17256.48|17256.48|17256.48|17255.83|17255.83|0
1606748700000|2020-11-30 15:05:00|17262.13|17262.13|17259.31|17259.31|17262.13|17262.13|17259.31|17259.31|0
1606748720000|2020-11-30 15:05:20|17258.79|17258.79|17259.25|17259.25|17259.25|17259.25|17258.79|17258.79|0
1606748740000|2020-11-30 15:05:40|17262.07|17262.07|17261.39|17261.39|17262.07|17262.07|17261.39|17261.39|0
1606748750000|2020-11-30 15:05:50|17259.22|17259.22|17257.8|17257.8|17259.22|17259.22|17257.8|17257.8|0
1606748760000|2020-11-30 15:06:00|17257.54|17257.54|17257.54|17257.54|17257.54|17257.54|17257.54|17257.54|0
1606748770000|2020-11-30 15:06:10|17256.83|17256.83|17256.57|17256.57|17256.83|17256.83|17256.57|17256.57|0
1606748780000|2020-11-30 15:06:20|17256.11|17256.11|17255.55|17255.55|17256.11|17256.11|17255.55|17255.55|0
1606748790000|2020-11-30 15:06:30|17254.65|17254.65|17250.28|17250.28|17254.65|17254.65|17250.28|17250.28|0
1606748800000|2020-11-30 15:06:40|17249.17|17249.17|17248.92|17248.92|17249.17|17249.17|17248.92|17248.92|0
1606748810000|2020-11-30 15:06:50|17248.52|17248.52|17246.56|17246.56|17248.52|17248.52|17246.56|17246.56|0
1606748820000|2020-11-30 15:07:00|17245.75|17245.75|17245.24|17245.24|17246.02|17246.02|17245.24|17245.24|0
1606748830000|2020-11-30 15:07:10|17244.83|17244.83|17244.72|17244.72|17244.83|17244.83|17244.72|17244.72|0
1606748840000|2020-11-30 15:07:20|17244.32|17244.32|17244.32|17244.32|17244.32|17244.32|17244.32|17244.32|0
1606748850000|2020-11-30 15:07:30|17244.07|17244.07|17249.72|17249.72|17249.72|17249.72|17244.07|17244.07|0
1606748860000|2020-11-30 15:07:40|17249.45|17249.45|17249.21|17249.21|17249.45|17249.45|17249.21|17249.21|0
1606748870000|2020-11-30 15:07:50|17248.48|17248.48|17248.02|17248.02|17248.48|17248.48|17248.02|17248.02|0
1606748900000|2020-11-30 15:08:20|17251.25|17251.25|17250.31|17250.31|17254.08|17254.08|17250.31|17250.31|0
1606748910000|2020-11-30 15:08:30|17253.14|17253.14|17255.96|17255.96|17255.96|17255.96|17253.14|17253.14|0
1606748920000|2020-11-30 15:08:40|17258.79|17258.79|17258.08|17258.08|17258.79|17258.79|17258.08|17258.08|0
1606748930000|2020-11-30 15:08:50|17258.48|17258.48|17258.22|17258.22|17258.48|17258.48|17258.22|17258.22|0
1606748940000|2020-11-30 15:09:00|17255.4|17255.4|17255.5|17255.5|17256.05|17256.05|17255.4|17255.4|0
1606748950000|2020-11-30 15:09:10|17255.9|17255.9|17256.39|17256.39|17256.39|17256.39|17255.9|17255.9|0
1606748960000|2020-11-30 15:09:20|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|17253.57|0
1606748980000|2020-11-30 15:09:40|17253.34|17253.34|17256.08|17256.08|17256.08|17256.08|17253.34|17253.34|0
1606748990000|2020-11-30 15:09:50|17256.35|17256.35|17256.35|17256.35|17256.35|17256.35|17256.35|17256.35|0
1606749000000|2020-11-30 15:10:00|17253.53|17253.53|17255.28|17255.28|17255.74|17255.74|17253.53|17253.53|0
1606749010000|2020-11-30 15:10:10|17256.19|17256.19|17254.12|17254.12|17256.19|17256.19|17252.65|17252.65|0
1606749020000|2020-11-30 15:10:20|17253.87|17253.87|17256.69|17256.69|17256.69|17256.69|17253.87|17253.87|0
1606749030000|2020-11-30 15:10:30|17256.96|17256.96|17256.96|17256.96|17256.96|17256.96|17256.96|17256.96|0
1606749040000|2020-11-30 15:10:40|17258.38|17258.38|17259.59|17259.59|17259.59|17259.59|17258.38|17258.38|0
1606749050000|2020-11-30 15:10:50|17260.3|17260.3|17260.3|17260.3|17260.3|17260.3|17260.3|17260.3|0
1606749060000|2020-11-30 15:11:00|17260.75|17260.75|17261.13|17261.13|17261.16|17261.16|17260.75|17260.75|0
1606749070000|2020-11-30 15:11:10|17261.38|17261.38|17261.63|17261.63|17261.63|17261.63|17261.38|17261.38|0
1606749080000|2020-11-30 15:11:20|17262.03|17262.03|17258|17258|17263.65|17263.65|17258|17258|0
1606749090000|2020-11-30 15:11:30|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|0
1606749100000|2020-11-30 15:11:40|17263.65|17263.65|17263.39|17263.39|17263.65|17263.65|17263.39|17263.39|0
1606749110000|2020-11-30 15:11:50|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|0
1606749120000|2020-11-30 15:12:00|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|0
1606749130000|2020-11-30 15:12:10|17259.76|17259.76|17259.49|17259.49|17259.76|17259.76|17259.49|17259.49|0
1606749140000|2020-11-30 15:12:20|17258.78|17258.78|17261.61|17261.61|17261.61|17261.61|17258.78|17258.78|0
1606749150000|2020-11-30 15:12:30|17260.9|17260.9|17259.21|17259.21|17260.9|17260.9|17259.21|17259.21|0
1606749160000|2020-11-30 15:12:40|17258.76|17258.76|17259.56|17259.56|17264.15|17264.15|17258.05|17258.05|0
1606749170000|2020-11-30 15:12:50|17259.16|17259.16|17258.88|17258.88|17259.16|17259.16|17258.88|17258.88|0
1606749180000|2020-11-30 15:13:00|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|17256.06|0
1606749190000|2020-11-30 15:13:10|17255.95|17255.95|17255.95|17255.95|17255.95|17255.95|17255.95|17255.95|0
1606749200000|2020-11-30 15:13:20|17257.33|17257.33|17256.62|17256.62|17257.33|17257.33|17256.62|17256.62|0
1606749220000|2020-11-30 15:13:40|17256.89|17256.89|17257.35|17257.35|17257.35|17257.35|17256.89|17256.89|0
1606749240000|2020-11-30 15:14:00|17256.82|17256.82|17253.99|17253.99|17256.82|17256.82|17253.77|17253.77|0
1606749260000|2020-11-30 15:14:20|17254.44|17254.44|17254.19|17254.19|17254.44|17254.44|17254.19|17254.19|0
1606749270000|2020-11-30 15:14:30|17253.74|17253.74|17259.39|17259.39|17259.39|17259.39|17253.74|17253.74|0
1606749280000|2020-11-30 15:14:40|17258.93|17258.93|17261.52|17261.52|17261.52|17261.52|17258.7|17258.7|0
1606749290000|2020-11-30 15:14:50|17262.23|17262.23|17268.83|17268.83|17268.83|17268.83|17262.23|17262.23|0
1606749300000|2020-11-30 15:15:00|17269.07|17269.07|17269.77|17269.77|17269.77|17269.77|17269.07|17269.07|0
1606749310000|2020-11-30 15:15:10|17270.03|17270.03|17269.61|17269.61|17270.03|17270.03|17269.12|17269.12|0
1606749320000|2020-11-30 15:15:20|17271.23|17271.23|17271.69|17271.69|17271.69|17271.69|17271.23|17271.23|0
1606749330000|2020-11-30 15:15:30|17271.16|17271.16|17271.16|17271.16|17271.16|17271.16|17271.16|17271.16|0
1606749340000|2020-11-30 15:15:40|17270.45|17270.45|17270.45|17270.45|17270.45|17270.45|17270.45|17270.45|0
1606749350000|2020-11-30 15:15:50|17269.93|17269.93|17269.93|17269.93|17269.93|17269.93|17269.93|17269.93|0
1606749360000|2020-11-30 15:16:00|17270.15|17270.15|17269.91|17269.91|17270.15|17270.15|17269.91|17269.91|0
1606749370000|2020-11-30 15:16:10|17270.36|17270.36|17267.54|17267.54|17270.36|17270.36|17267.54|17267.54|0
1606749380000|2020-11-30 15:16:20|17264.71|17264.71|17265.71|17265.71|17265.71|17265.71|17264|17264|0
1606749390000|2020-11-30 15:16:30|17268.54|17268.54|17271.53|17271.53|17271.53|17271.53|17268.54|17268.54|0
1606749400000|2020-11-30 15:16:40|17271.42|17271.42|17272.37|17272.37|17272.37|17272.37|17271.42|17271.42|0
1606749420000|2020-11-30 15:17:00|17278.02|17278.02|17278.28|17278.28|17278.28|17278.28|17278.02|17278.02|0
1606749430000|2020-11-30 15:17:10|17278.69|17278.69|17282.93|17282.93|17282.93|17282.93|17278.69|17278.69|0
1606749440000|2020-11-30 15:17:20|17283.34|17283.34|17286.68|17286.68|17286.68|17286.68|17283.34|17283.34|0
1606749450000|2020-11-30 15:17:30|17287.59|17287.59|17285.04|17285.04|17287.59|17287.59|17284.77|17284.77|0
1606749460000|2020-11-30 15:17:40|17282.22|17282.22|17282.22|17282.22|17282.22|17282.22|17282.22|17282.22|0
1606749470000|2020-11-30 15:17:50|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|0
1606749480000|2020-11-30 15:18:00|17278.68|17278.68|17276.62|17276.62|17278.68|17278.68|17276.62|17276.62|0
1606749490000|2020-11-30 15:18:10|17276.22|17276.22|17277.37|17277.37|17277.37|17277.37|17276.22|17276.22|0
1606749500000|2020-11-30 15:18:20|17275.95|17275.95|17265.84|17265.84|17275.95|17275.95|17265.84|17265.84|0
1606749510000|2020-11-30 15:18:30|17265.43|17265.43|17265.43|17265.43|17265.43|17265.43|17265.43|17265.43|0
1606749520000|2020-11-30 15:18:40|17265.32|17265.32|17267.4|17267.4|17267.4|17267.4|17264.57|17264.57|0
1606749530000|2020-11-30 15:18:50|17266.49|17266.49|17266.69|17266.69|17267.4|17267.4|17266.49|17266.49|0
1606749540000|2020-11-30 15:19:00|17267.24|17267.24|17270.26|17270.26|17270.52|17270.52|17267.24|17267.24|0
1606749550000|2020-11-30 15:19:10|17270.02|17270.02|17270.91|17270.91|17270.91|17270.91|17268.08|17268.08|0
1606749560000|2020-11-30 15:19:20|17270.45|17270.45|17272.32|17272.32|17272.32|17272.32|17269.09|17269.09|0
1606749570000|2020-11-30 15:19:30|17271.61|17271.61|17275.41|17275.41|17275.41|17275.41|17271.61|17271.61|0
1606749580000|2020-11-30 15:19:40|17275.65|17275.65|17275.91|17275.91|17275.91|17275.91|17275.65|17275.65|0
1606749590000|2020-11-30 15:19:50|17276.37|17276.37|17279.4|17279.4|17279.65|17279.65|17276.37|17276.37|0
1606749600000|2020-11-30 15:20:00|17279.81|17279.81|17280.34|17280.34|17280.34|17280.34|17279.81|17279.81|0
1606749610000|2020-11-30 15:20:10|17280.6|17280.6|17281.41|17281.41|17281.41|17281.41|17280.6|17280.6|0
1606749620000|2020-11-30 15:20:20|17278.59|17278.59|17281.41|17281.41|17281.41|17281.41|17278.59|17278.59|0
1606749630000|2020-11-30 15:20:30|17280.7|17280.7|17283.77|17283.77|17283.77|17283.77|17280.7|17280.7|0
1606749640000|2020-11-30 15:20:40|17284.04|17284.04|17283.78|17283.78|17284.04|17284.04|17283.33|17283.33|0
1606749650000|2020-11-30 15:20:50|17284.18|17284.18|17287.01|17287.01|17287.01|17287.01|17283.91|17283.91|0
1606749660000|2020-11-30 15:21:00|17288.43|17288.43|17291.07|17291.07|17291.25|17291.25|17288.43|17288.43|0
1606749670000|2020-11-30 15:21:10|17290.36|17290.36|17285.15|17285.15|17290.61|17290.61|17285.15|17285.15|0
1606749680000|2020-11-30 15:21:20|17284.44|17284.44|17284.22|17284.22|17284.67|17284.67|17283.96|17283.96|0
1606749690000|2020-11-30 15:21:30|17283.76|17283.76|17284.2|17284.2|17285.9|17285.9|17283.76|17283.76|0
1606749700000|2020-11-30 15:21:40|17283.49|17283.49|17282.73|17282.73|17283.77|17283.77|17282.73|17282.73|0
1606749710000|2020-11-30 15:21:50|17282.32|17282.32|17282.32|17282.32|17282.32|17282.32|17282.32|17282.32|0
1606749720000|2020-11-30 15:22:00|17282.06|17282.06|17281.66|17281.66|17282.06|17282.06|17281.61|17281.61|0
1606749730000|2020-11-30 15:22:10|17282.47|17282.47|17288.12|17288.12|17288.12|17288.12|17282.47|17282.47|0
1606749740000|2020-11-30 15:22:20|17288.39|17288.39|17288.41|17288.41|17288.67|17288.67|17288.15|17288.15|0
1606749750000|2020-11-30 15:22:30|17288.64|17288.64|17285.81|17285.81|17288.64|17288.64|17285.81|17285.81|0
1606749760000|2020-11-30 15:22:40|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|0
1606749780000|2020-11-30 15:23:00|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|0
1606749790000|2020-11-30 15:23:10|17282.54|17282.54|17282.54|17282.54|17282.54|17282.54|17282.54|17282.54|0
1606749800000|2020-11-30 15:23:20|17282.29|17282.29|17282.29|17282.29|17282.29|17282.29|17282.29|17282.29|0
1606749810000|2020-11-30 15:23:30|17282.69|17282.69|17282.97|17282.97|17282.97|17282.97|17282.69|17282.69|0
1606749820000|2020-11-30 15:23:40|17282.45|17282.45|17285.27|17285.27|17285.27|17285.27|17282.45|17282.45|0
1606749840000|2020-11-30 15:24:00|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|0
1606749850000|2020-11-30 15:24:10|17282.9|17282.9|17281.54|17281.54|17282.9|17282.9|17281.54|17281.54|0
1606749860000|2020-11-30 15:24:20|17284.36|17284.36|17287.59|17287.59|17287.59|17287.59|17284.36|17284.36|0
1606749870000|2020-11-30 15:24:30|17289.29|17289.29|17296.89|17296.89|17296.89|17296.89|17289.29|17289.29|0
1606749880000|2020-11-30 15:24:40|17296.48|17296.48|17295.56|17295.56|17296.48|17296.48|17295.56|17295.56|0
1606749890000|2020-11-30 15:24:50|17298.38|17298.38|17297.98|17297.98|17298.38|17298.38|17297.98|17297.98|0
1606749900000|2020-11-30 15:25:00|17297.7|17297.7|17296.75|17296.75|17297.7|17297.7|17296.04|17296.04|0
1606749910000|2020-11-30 15:25:10|17297.53|17297.53|17294.08|17294.08|17297.53|17297.53|17294.08|17294.08|0
1606749920000|2020-11-30 15:25:20|17293.36|17293.36|17288.72|17288.72|17293.36|17293.36|17288.72|17288.72|0
1606749930000|2020-11-30 15:25:30|17288.83|17288.83|17289.09|17289.09|17289.55|17289.55|17288.83|17288.83|0
1606749940000|2020-11-30 15:25:40|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|0
1606749950000|2020-11-30 15:25:50|17288.58|17288.58|17288.86|17288.86|17288.86|17288.86|17288.58|17288.58|0
1606749960000|2020-11-30 15:26:00|17286.04|17286.04|17286.04|17286.04|17286.04|17286.04|17286.04|17286.04|0
1606749970000|2020-11-30 15:26:10|17286.56|17286.56|17291.76|17291.76|17291.76|17291.76|17286.56|17286.56|0
1606749980000|2020-11-30 15:26:20|17292.17|17292.17|17289.34|17289.34|17292.17|17292.17|17289.34|17289.34|0
1606750000000|2020-11-30 15:26:40|17288.82|17288.82|17288.01|17288.01|17288.84|17288.84|17288.01|17288.01|0
1606750030000|2020-11-30 15:27:10|17288.24|17288.24|17287.75|17287.75|17288.24|17288.24|17287.75|17287.75|0
1606750040000|2020-11-30 15:27:20|17288.01|17288.01|17285.18|17285.18|17288.01|17288.01|17285.18|17285.18|0
1606750050000|2020-11-30 15:27:30|17284.67|17284.67|17286.73|17286.73|17286.73|17286.73|17283.65|17283.65|0
1606750060000|2020-11-30 15:27:40|17286.98|17286.98|17284.16|17284.16|17289.81|17289.81|17284.16|17284.16|0
1606750070000|2020-11-30 15:27:50|17284.42|17284.42|17284.42|17284.42|17284.42|17284.42|17284.42|17284.42|0
1606750080000|2020-11-30 15:28:00|17281.59|17281.59|17280.36|17280.36|17282.3|17282.3|17280.36|17280.36|0
1606750090000|2020-11-30 15:28:10|17279.25|17279.25|17277.58|17277.58|17279.25|17279.25|17277.58|17277.58|0
1606750100000|2020-11-30 15:28:20|17280.41|17280.41|17280.41|17280.41|17280.41|17280.41|17280.41|17280.41|0
1606750110000|2020-11-30 15:28:30|17283.23|17283.23|17280.67|17280.67|17283.23|17283.23|17280.41|17280.41|0
1606750130000|2020-11-30 15:28:50|17280.93|17280.93|17281.33|17281.33|17281.33|17281.33|17280.93|17280.93|0
1606750140000|2020-11-30 15:29:00|17284.16|17284.16|17284.16|17284.16|17284.16|17284.16|17284.16|17284.16|0
1606750160000|2020-11-30 15:29:20|17284.87|17284.87|17286.56|17286.56|17286.56|17286.56|17284.87|17284.87|0
1606750170000|2020-11-30 15:29:30|17286.8|17286.8|17286.35|17286.35|17289.17|17289.17|17286.35|17286.35|0
1606750180000|2020-11-30 15:29:40|17286.6|17286.6|17286.36|17286.36|17286.6|17286.6|17286.36|17286.36|0
1606750190000|2020-11-30 15:29:50|17283.53|17283.53|17283.94|17283.94|17283.94|17283.94|17283.53|17283.53|0
1606750200000|2020-11-30 15:30:00|17283.48|17283.48|17284.04|17284.04|17284.04|17284.04|17283.48|17283.48|0
1606750210000|2020-11-30 15:30:10|17286.86|17286.86|17286.18|17286.18|17286.86|17286.86|17286.18|17286.18|0
1606750220000|2020-11-30 15:30:20|17285.92|17285.92|17282.34|17282.34|17285.92|17285.92|17281.89|17281.89|0
1606750230000|2020-11-30 15:30:30|17282.08|17282.08|17282.18|17282.18|17282.64|17282.64|17282.08|17282.08|0
1606750240000|2020-11-30 15:30:40|17279.36|17279.36|17279.47|17279.47|17279.47|17279.47|17279.36|17279.36|0
1606750250000|2020-11-30 15:30:50|17282.29|17282.29|17282.29|17282.29|17282.55|17282.55|17282.29|17282.29|0
1606750260000|2020-11-30 15:31:00|17282.7|17282.7|17285.8|17285.8|17285.8|17285.8|17282.7|17282.7|0
1606750270000|2020-11-30 15:31:10|17286.08|17286.08|17297.09|17297.09|17297.09|17297.09|17286.08|17286.08|0
1606750280000|2020-11-30 15:31:20|17297.32|17297.32|17297.5|17297.5|17297.78|17297.78|17297.32|17297.32|0
1606750290000|2020-11-30 15:31:30|17297.27|17297.27|17302.92|17302.92|17302.92|17302.92|17297.27|17297.27|0
1606750300000|2020-11-30 15:31:40|17305.74|17305.74|17305.48|17305.48|17305.74|17305.74|17305.03|17305.03|0
1606750310000|2020-11-30 15:31:50|17308.31|17308.31|17311.39|17311.39|17311.39|17311.39|17308.31|17308.31|0
1606750320000|2020-11-30 15:32:00|17314.21|17314.21|17310.68|17310.68|17314.62|17314.62|17310.68|17310.68|0
1606750330000|2020-11-30 15:32:10|17310.93|17310.93|17305.71|17305.71|17311.39|17311.39|17305.45|17305.45|0
1606750340000|2020-11-30 15:32:20|17305|17305|17307.85|17307.85|17308.53|17308.53|17305|17305|0
1606750350000|2020-11-30 15:32:30|17306.94|17306.94|17302.3|17302.3|17306.94|17306.94|17302.3|17302.3|0
1606750360000|2020-11-30 15:32:40|17302.76|17302.76|17298.08|17298.08|17302.76|17302.76|17298.08|17298.08|0
1606750370000|2020-11-30 15:32:50|17297.67|17297.67|17298.91|17298.91|17298.91|17298.91|17297.67|17297.67|0
1606750380000|2020-11-30 15:33:00|17298.67|17298.67|17303.33|17303.33|17303.33|17303.33|17298.67|17298.67|0
1606750390000|2020-11-30 15:33:10|17304.04|17304.04|17304.04|17304.04|17304.04|17304.04|17304.04|17304.04|0
1606750400000|2020-11-30 15:33:20|17303.71|17303.71|17303.22|17303.22|17303.71|17303.71|17303.22|17303.22|0
1606750410000|2020-11-30 15:33:30|17300.39|17300.39|17300.39|17300.39|17300.39|17300.39|17300.39|17300.39|0
1606750420000|2020-11-30 15:33:40|17299.94|17299.94|17300.65|17300.65|17300.65|17300.65|17299.94|17299.94|0
1606750440000|2020-11-30 15:34:00|17297.82|17297.82|17296.4|17296.4|17297.82|17297.82|17296.4|17296.4|0
1606750460000|2020-11-30 15:34:20|17296.93|17296.93|17291.18|17291.18|17296.93|17296.93|17290.9|17290.9|0
1606750470000|2020-11-30 15:34:30|17291.43|17291.43|17291.18|17291.18|17291.43|17291.43|17291.18|17291.18|0
1606750480000|2020-11-30 15:34:40|17291.64|17291.64|17292.68|17292.68|17292.68|17292.68|17291.64|17291.64|0
1606750490000|2020-11-30 15:34:50|17292.92|17292.92|17292.51|17292.51|17292.92|17292.92|17292.51|17292.51|0
1606750500000|2020-11-30 15:35:00|17291.8|17291.8|17287.53|17287.53|17291.8|17291.8|17287.53|17287.53|0
1606750520000|2020-11-30 15:35:20|17286.67|17286.67|17287.32|17287.32|17287.58|17287.58|17286.67|17286.67|0
1606750530000|2020-11-30 15:35:30|17287.72|17287.72|17287.32|17287.32|17287.72|17287.72|17287.32|17287.32|0
1606750540000|2020-11-30 15:35:40|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|0
1606750550000|2020-11-30 15:35:50|17290.63|17290.63|17290.63|17290.63|17290.63|17290.63|17290.63|17290.63|0
1606750560000|2020-11-30 15:36:00|17291.04|17291.04|17294.82|17294.82|17294.82|17294.82|17291.04|17291.04|0
1606750570000|2020-11-30 15:36:10|17295.35|17295.35|17292.12|17292.12|17295.35|17295.35|17292.12|17292.12|0
1606750580000|2020-11-30 15:36:20|17291.88|17291.88|17293.73|17293.73|17293.73|17293.73|17291.42|17291.42|0
1606750590000|2020-11-30 15:36:30|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|0
1606750600000|2020-11-30 15:36:40|17294.44|17294.44|17291.24|17291.24|17294.44|17294.44|17291.24|17291.24|0
1606750610000|2020-11-30 15:36:50|17288.41|17288.41|17288.41|17288.41|17288.41|17288.41|17288.41|17288.41|0
1606750620000|2020-11-30 15:37:00|17285.59|17285.59|17286.05|17286.05|17286.05|17286.05|17285.59|17285.59|0
1606750630000|2020-11-30 15:37:10|17284.74|17284.74|17282.29|17282.29|17284.74|17284.74|17282.29|17282.29|0
1606750640000|2020-11-30 15:37:20|17279.47|17279.47|17279.65|17279.65|17280.51|17280.51|17279.4|17279.4|0
1606750660000|2020-11-30 15:37:40|17279.25|17279.25|17273.19|17273.19|17279.25|17279.25|17273.19|17273.19|0
1606750670000|2020-11-30 15:37:50|17270.37|17270.37|17264.72|17264.72|17270.37|17270.37|17264.72|17264.72|0
1606750680000|2020-11-30 15:38:00|17264.25|17264.25|17267.83|17267.83|17268.34|17268.34|17262.92|17262.92|0
1606750690000|2020-11-30 15:38:10|17270.65|17270.65|17270.65|17270.65|17270.65|17270.65|17270.65|17270.65|0
1606750700000|2020-11-30 15:38:20|17265|17265|17265|17265|17265|17265|17265|17265|0
1606750710000|2020-11-30 15:38:30|17265.71|17265.71|17262.89|17262.89|17265.71|17265.71|17262.89|17262.89|0
1606750730000|2020-11-30 15:38:50|17262.48|17262.48|17271.67|17271.67|17271.67|17271.67|17262.48|17262.48|0
1606750740000|2020-11-30 15:39:00|17270.96|17270.96|17270.25|17270.25|17270.96|17270.96|17270.25|17270.25|0
1606750750000|2020-11-30 15:39:10|17269.8|17269.8|17270.03|17270.03|17270.29|17270.29|17269.57|17269.57|0
1606750760000|2020-11-30 15:39:20|17269.8|17269.8|17269.1|17269.1|17269.8|17269.8|17269.1|17269.1|0
1606750770000|2020-11-30 15:39:30|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|0
1606750780000|2020-11-30 15:39:40|17269.25|17269.25|17268.78|17268.78|17269.25|17269.25|17268.78|17268.78|0
1606750800000|2020-11-30 15:40:00|17268.45|17268.45|17268|17268|17268.45|17268.45|17268|17268|0
1606750810000|2020-11-30 15:40:10|17268.45|17268.45|17272.45|17272.45|17272.45|17272.45|17268.01|17268.01|0
1606750820000|2020-11-30 15:40:20|17272.86|17272.86|17272.86|17272.86|17272.86|17272.86|17272.4|17272.4|0
1606750830000|2020-11-30 15:40:30|17272.4|17272.4|17271.75|17271.75|17272.86|17272.86|17271.75|17271.75|0
1606750840000|2020-11-30 15:40:40|17271.49|17271.49|17267.24|17267.24|17271.49|17271.49|17267.24|17267.24|0
1606750850000|2020-11-30 15:40:50|17266.78|17266.78|17264.05|17264.05|17266.78|17266.78|17263.64|17263.64|0
1606750860000|2020-11-30 15:41:00|17264.5|17264.5|17265.47|17265.47|17265.47|17265.47|17264.5|17264.5|0
1606750880000|2020-11-30 15:41:20|17265.69|17265.69|17268.3|17268.3|17268.52|17268.52|17265.69|17265.69|0
1606750900000|2020-11-30 15:41:40|17267.06|17267.06|17270.35|17270.35|17270.35|17270.35|17267.06|17267.06|0
1606750910000|2020-11-30 15:41:50|17270.61|17270.61|17267.23|17267.23|17270.61|17270.61|17267.23|17267.23|0
1606750920000|2020-11-30 15:42:00|17267.94|17267.94|17266.97|17266.97|17267.94|17267.94|17266.97|17266.97|0
1606750930000|2020-11-30 15:42:10|17269.8|17269.8|17270.32|17270.32|17270.32|17270.32|17269.8|17269.8|0
1606750940000|2020-11-30 15:42:20|17270.58|17270.58|17275.21|17275.21|17276.23|17276.23|17270.58|17270.58|0
1606750950000|2020-11-30 15:42:30|17275.48|17275.48|17274.26|17274.26|17275.93|17275.93|17274.26|17274.26|0
1606750970000|2020-11-30 15:42:50|17274.52|17274.52|17274.52|17274.52|17274.52|17274.52|17274.52|17274.52|0
1606750980000|2020-11-30 15:43:00|17271.69|17271.69|17271.24|17271.24|17271.69|17271.69|17271.24|17271.24|0
1606750990000|2020-11-30 15:43:10|17271.95|17271.95|17271.74|17271.74|17271.95|17271.95|17271.04|17271.04|0
1606751000000|2020-11-30 15:43:20|17268.91|17268.91|17268.91|17268.91|17268.91|17268.91|17268.91|17268.91|0
1606751010000|2020-11-30 15:43:30|17269.62|17269.62|17278.1|17278.1|17278.1|17278.1|17269.62|17269.62|0
1606751020000|2020-11-30 15:43:40|17277.19|17277.19|17273.18|17273.18|17277.19|17277.19|17273.18|17273.18|0
1606751030000|2020-11-30 15:43:50|17272.91|17272.91|17272.91|17272.91|17272.91|17272.91|17272.91|17272.91|0
1606751040000|2020-11-30 15:44:00|17272.46|17272.46|17269.47|17269.47|17272.46|17272.46|17269.47|17269.47|0
1606751050000|2020-11-30 15:44:10|17268.92|17268.92|17266.48|17266.48|17268.92|17268.92|17266.48|17266.48|0
1606751060000|2020-11-30 15:44:20|17266.93|17266.93|17266.93|17266.93|17266.93|17266.93|17266.93|17266.93|0
1606751070000|2020-11-30 15:44:30|17267.19|17267.19|17272.84|17272.84|17272.84|17272.84|17267.19|17267.19|0
1606751080000|2020-11-30 15:44:40|17272.44|17272.44|17268.16|17268.16|17272.44|17272.44|17268.16|17268.16|0
1606751090000|2020-11-30 15:44:50|17268.39|17268.39|17267.26|17267.26|17268.39|17268.39|17267.26|17267.26|0
1606751100000|2020-11-30 15:45:00|17266.55|17266.55|17270.08|17270.08|17270.08|17270.08|17266.55|17266.55|0
1606751110000|2020-11-30 15:45:10|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|0
1606751120000|2020-11-30 15:45:20|17270.29|17270.29|17270.98|17270.98|17271.79|17271.79|17270.29|17270.29|0
1606751130000|2020-11-30 15:45:30|17270.57|17270.57|17267.58|17267.58|17270.85|17270.85|17267.58|17267.58|0
1606751140000|2020-11-30 15:45:40|17266.87|17266.87|17266.87|17266.87|17266.87|17266.87|17264.04|17264.04|0
1606751150000|2020-11-30 15:45:50|17267.32|17267.32|17267.77|17267.77|17267.77|17267.77|17267.32|17267.32|0
1606751160000|2020-11-30 15:46:00|17264.95|17264.95|17265.19|17265.19|17265.19|17265.19|17264.95|17264.95|0
1606751170000|2020-11-30 15:46:10|17268.02|17268.02|17271.44|17271.44|17271.44|17271.44|17268.02|17268.02|0
1606751180000|2020-11-30 15:46:20|17271.17|17271.17|17269.74|17269.74|17271.17|17271.17|17269.74|17269.74|0
1606751190000|2020-11-30 15:46:30|17270.45|17270.45|17274.4|17274.4|17274.4|17274.4|17270.45|17270.45|0
1606751200000|2020-11-30 15:46:40|17274.85|17274.85|17276.62|17276.62|17276.62|17276.62|17274.85|17274.85|0
1606751210000|2020-11-30 15:46:50|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|17273.79|0
1606751220000|2020-11-30 15:47:00|17274.28|17274.28|17274.75|17274.75|17275.04|17275.04|17274.25|17274.25|0
1606751230000|2020-11-30 15:47:10|17274.34|17274.34|17274.34|17274.34|17274.34|17274.34|17274.34|17274.34|0
1606751240000|2020-11-30 15:47:20|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|0
1606751250000|2020-11-30 15:47:30|17274.19|17274.19|17274.19|17274.19|17274.19|17274.19|17274.19|17274.19|0
1606751260000|2020-11-30 15:47:40|17274.47|17274.47|17274.06|17274.06|17274.47|17274.47|17274.06|17274.06|0
1606751270000|2020-11-30 15:47:50|17273.54|17273.54|17273.54|17273.54|17273.54|17273.54|17273.54|17273.54|0
1606751280000|2020-11-30 15:48:00|17273.28|17273.28|17273.28|17273.28|17273.28|17273.28|17273.28|17273.28|0
1606751290000|2020-11-30 15:48:10|17273.05|17273.05|17275.64|17275.64|17275.87|17275.87|17273.05|17273.05|0
1606751300000|2020-11-30 15:48:20|17275.9|17275.9|17276.41|17276.41|17276.41|17276.41|17275.9|17275.9|0
1606751310000|2020-11-30 15:48:30|17279.23|17279.23|17282.06|17282.06|17282.06|17282.06|17279.23|17279.23|0
1606751320000|2020-11-30 15:48:40|17282.32|17282.32|17282.81|17282.81|17282.81|17282.81|17282.32|17282.32|0
1606751330000|2020-11-30 15:48:50|17285.64|17285.64|17284.83|17284.83|17285.64|17285.64|17284.83|17284.83|0
1606751340000|2020-11-30 15:49:00|17282|17282|17282.53|17282.53|17282.53|17282.53|17282|17282|0
1606751350000|2020-11-30 15:49:10|17282.99|17282.99|17278.1|17278.1|17282.99|17282.99|17277.7|17277.7|0
1606751360000|2020-11-30 15:49:20|17277.85|17277.85|17277.59|17277.59|17277.85|17277.85|17277.59|17277.59|0
1606751370000|2020-11-30 15:49:30|17277.81|17277.81|17277.92|17277.92|17278.05|17278.05|17277.19|17277.19|0
1606751380000|2020-11-30 15:49:40|17278.18|17278.18|17284.24|17284.24|17284.24|17284.24|17277.77|17277.77|0
1606751390000|2020-11-30 15:49:50|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|0
1606751400000|2020-11-30 15:50:00|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|0
1606751410000|2020-11-30 15:50:10|17283.79|17283.79|17283.57|17283.57|17283.79|17283.79|17282.46|17282.46|0
1606751420000|2020-11-30 15:50:20|17283.83|17283.83|17283.83|17283.83|17283.83|17283.83|17283.83|17283.83|0
1606751430000|2020-11-30 15:50:30|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|0
1606751440000|2020-11-30 15:50:40|17286.93|17286.93|17289.75|17289.75|17289.75|17289.75|17286.93|17286.93|0
1606751450000|2020-11-30 15:50:50|17293.1|17293.1|17294.78|17294.78|17294.78|17294.78|17293.1|17293.1|0
1606751460000|2020-11-30 15:51:00|17295.03|17295.03|17295.77|17295.77|17295.77|17295.77|17292.2|17292.2|0
1606751470000|2020-11-30 15:51:10|17296.21|17296.21|17291.72|17291.72|17296.61|17296.61|17290.63|17290.63|0
1606751480000|2020-11-30 15:51:20|17291.98|17291.98|17291.62|17291.62|17292.9|17292.9|17291.62|17291.62|0
1606751490000|2020-11-30 15:51:30|17291.39|17291.39|17289.77|17289.77|17291.39|17291.39|17289.77|17289.77|0
1606751510000|2020-11-30 15:51:50|17286.94|17286.94|17287.12|17287.12|17287.4|17287.4|17286.94|17286.94|0
1606751520000|2020-11-30 15:52:00|17287.57|17287.57|17291.17|17291.17|17291.17|17291.17|17286.61|17286.61|0
1606751530000|2020-11-30 15:52:10|17290.46|17290.46|17290.37|17290.37|17290.46|17290.46|17289.04|17289.04|0
1606751540000|2020-11-30 15:52:20|17290.48|17290.48|17294.88|17294.88|17295.29|17295.29|17290.48|17290.48|0
1606751550000|2020-11-30 15:52:30|17295.59|17295.59|17296.38|17296.38|17296.38|17296.38|17295.59|17295.59|0
1606751560000|2020-11-30 15:52:40|17297.8|17297.8|17294.92|17294.92|17298.2|17298.2|17294.92|17294.92|0
1606751570000|2020-11-30 15:52:50|17294.21|17294.21|17294.18|17294.18|17294.89|17294.89|17294.18|17294.18|0
1606751580000|2020-11-30 15:53:00|17291.35|17291.35|17289.61|17289.61|17292.29|17292.29|17289.21|17289.21|0
1606751600000|2020-11-30 15:53:20|17289.86|17289.86|17290.38|17290.38|17290.38|17290.38|17289.86|17289.86|0
1606751610000|2020-11-30 15:53:30|17290.49|17290.49|17291.31|17291.31|17291.31|17291.31|17290.49|17290.49|0
1606751620000|2020-11-30 15:53:40|17291.77|17291.77|17293.29|17293.29|17293.29|17293.29|17291.77|17291.77|0
1606751630000|2020-11-30 15:53:50|17294|17294|17294.41|17294.41|17294.41|17294.41|17294|17294|0
1606751640000|2020-11-30 15:54:00|17294.15|17294.15|17296.26|17296.26|17296.97|17296.97|17294.15|17294.15|0
1606751650000|2020-11-30 15:54:10|17296.52|17296.52|17298.04|17298.04|17298.04|17298.04|17296.52|17296.52|0
1606751660000|2020-11-30 15:54:20|17300.87|17300.87|17296.42|17296.42|17302.49|17302.49|17296.42|17296.42|0
1606751670000|2020-11-30 15:54:30|17295.71|17295.71|17296.2|17296.2|17296.2|17296.2|17295.71|17295.71|0
1606751680000|2020-11-30 15:54:40|17295.96|17295.96|17294.69|17294.69|17296.12|17296.12|17294.69|17294.69|0
1606751690000|2020-11-30 15:54:50|17293.98|17293.98|17293.98|17293.98|17293.98|17293.98|17293.98|17293.98|0
1606751700000|2020-11-30 15:55:00|17294.54|17294.54|17294.55|17294.55|17294.8|17294.8|17294.54|17294.54|0
1606751710000|2020-11-30 15:55:10|17295|17295|17298.99|17298.99|17298.99|17298.99|17295|17295|0
1606751720000|2020-11-30 15:55:20|17299.44|17299.44|17302.5|17302.5|17302.5|17302.5|17299.44|17299.44|0
1606751730000|2020-11-30 15:55:30|17301.59|17301.59|17303.31|17303.31|17303.31|17303.31|17301.59|17301.59|0
1606751740000|2020-11-30 15:55:40|17303.72|17303.72|17303.72|17303.72|17303.72|17303.72|17303.72|17303.72|0
1606751750000|2020-11-30 15:55:50|17303.44|17303.44|17303.72|17303.72|17303.72|17303.72|17303.44|17303.44|0
1606751760000|2020-11-30 15:56:00|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|0
1606751780000|2020-11-30 15:56:20|17303.57|17303.57|17303.68|17303.68|17303.68|17303.68|17303.57|17303.57|0
1606751790000|2020-11-30 15:56:30|17303.13|17303.13|17303.85|17303.85|17303.85|17303.85|17303.13|17303.13|0
1606751800000|2020-11-30 15:56:40|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|0
1606751810000|2020-11-30 15:56:50|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|0
1606751820000|2020-11-30 15:57:00|17303|17303|17302.6|17302.6|17305.96|17305.96|17302.6|17302.6|0
1606751830000|2020-11-30 15:57:10|17302.86|17302.86|17302.86|17302.86|17302.86|17302.86|17302.86|17302.86|0
1606751840000|2020-11-30 15:57:20|17305.68|17305.68|17306.22|17306.22|17306.22|17306.22|17305.68|17305.68|0
1606751850000|2020-11-30 15:57:30|17306.93|17306.93|17307.67|17307.67|17307.67|17307.67|17306.93|17306.93|0
1606751860000|2020-11-30 15:57:40|17306.96|17306.96|17306.96|17306.96|17306.96|17306.96|17306.96|17306.96|0
1606751870000|2020-11-30 15:57:50|17307.01|17307.01|17307.01|17307.01|17307.01|17307.01|17307.01|17307.01|0
1606751880000|2020-11-30 15:58:00|17306.74|17306.74|17307.21|17307.21|17307.21|17307.21|17306.51|17306.51|0
1606751890000|2020-11-30 15:58:10|17306.5|17306.5|17308.15|17308.15|17309.32|17309.32|17306.5|17306.5|0
1606751900000|2020-11-30 15:58:20|17308.7|17308.7|17309.75|17309.75|17309.75|17309.75|17308.7|17308.7|0
1606751910000|2020-11-30 15:58:30|17310.4|17310.4|17310.96|17310.96|17310.96|17310.96|17310.25|17310.25|0
1606751920000|2020-11-30 15:58:40|17311.87|17311.87|17312.1|17312.1|17312.1|17312.1|17311.87|17311.87|0
1606751930000|2020-11-30 15:58:50|17306.45|17306.45|17303.63|17303.63|17306.45|17306.45|17303.63|17303.63|0
1606751940000|2020-11-30 15:59:00|17306.45|17306.45|17300.8|17300.8|17306.45|17306.45|17300.8|17300.8|0
1606751950000|2020-11-30 15:59:10|17302.22|17302.22|17301.92|17301.92|17302.63|17302.63|17301.92|17301.92|0
1606751960000|2020-11-30 15:59:20|17302.18|17302.18|17301.36|17301.36|17302.18|17302.18|17301.36|17301.36|0
1606751970000|2020-11-30 15:59:30|17301.81|17301.81|17301.81|17301.81|17301.81|17301.81|17301.81|17301.81|0
1606751990000|2020-11-30 15:59:50|17301.41|17301.41|17299.9|17299.9|17301.41|17301.41|17299.9|17299.9|0
1606752000000|2020-11-30 16:00:00|17300.01|17300.01|17291.29|17291.29|17300.01|17300.01|17291.29|17291.29|0
1606752010000|2020-11-30 16:00:10|17291.18|17291.18|17290.85|17290.85|17291.18|17291.18|17290.4|17290.4|0
1606752020000|2020-11-30 16:00:20|17291.56|17291.56|17291.92|17291.92|17291.92|17291.92|17291.56|17291.56|0
1606752030000|2020-11-30 16:00:30|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|0
1606752040000|2020-11-30 16:00:40|17294.49|17294.49|17294.49|17294.49|17294.49|17294.49|17294.49|17294.49|0
1606752050000|2020-11-30 16:00:50|17294.04|17294.04|17294.04|17294.04|17294.04|17294.04|17294.04|17294.04|0
1606752060000|2020-11-30 16:01:00|17296.86|17296.86|17293.42|17293.42|17296.86|17296.86|17293.42|17293.42|0
1606752070000|2020-11-30 16:01:10|17293.19|17293.19|17285.63|17285.63|17293.19|17293.19|17285.63|17285.63|0
1606752080000|2020-11-30 16:01:20|17282.8|17282.8|17280.22|17280.22|17282.8|17282.8|17279.98|17279.98|0
1606752090000|2020-11-30 16:01:30|17280.48|17280.48|17280.48|17280.48|17280.48|17280.48|17280.48|17280.48|0
1606752100000|2020-11-30 16:01:40|17280.08|17280.08|17280.48|17280.48|17280.48|17280.48|17280.08|17280.08|0
1606752120000|2020-11-30 16:02:00|17279.67|17279.67|17279.67|17279.67|17279.67|17279.67|17279.67|17279.67|0
1606752130000|2020-11-30 16:02:10|17280.08|17280.08|17280.08|17280.08|17280.08|17280.08|17280.08|17280.08|0
1606752140000|2020-11-30 16:02:20|17279.83|17279.83|17272.7|17272.7|17279.83|17279.83|17272.45|17272.45|0
1606752150000|2020-11-30 16:02:30|17275.53|17275.53|17274.61|17274.61|17275.53|17275.53|17274.61|17274.61|0
1606752160000|2020-11-30 16:02:40|17275.32|17275.32|17278.78|17278.78|17278.78|17278.78|17275.32|17275.32|0
1606752170000|2020-11-30 16:02:50|17279.59|17279.59|17281.65|17281.65|17284.29|17284.29|17279.59|17279.59|0
1606752180000|2020-11-30 16:03:00|17281.37|17281.37|17280.92|17280.92|17281.37|17281.37|17280.92|17280.92|0
1606752190000|2020-11-30 16:03:10|17280.39|17280.39|17277.84|17277.84|17280.39|17280.39|17277.31|17277.31|0
1606752200000|2020-11-30 16:03:20|17275.02|17275.02|17275.29|17275.29|17275.29|17275.29|17275.02|17275.02|0
1606752210000|2020-11-30 16:03:30|17275.02|17275.02|17275.02|17275.02|17275.02|17275.02|17275.02|17275.02|0
1606752220000|2020-11-30 16:03:40|17275.28|17275.28|17272.98|17272.98|17275.8|17275.8|17272.98|17272.98|0
1606752240000|2020-11-30 16:04:00|17273.31|17273.31|17273.31|17273.31|17273.31|17273.31|17273.31|17273.31|0
1606752250000|2020-11-30 16:04:10|17273.56|17273.56|17273.56|17273.56|17273.56|17273.56|17273.56|17273.56|0
1606752260000|2020-11-30 16:04:20|17274.27|17274.27|17271.71|17271.71|17274.27|17274.27|17270.54|17270.54|0
1606752270000|2020-11-30 16:04:30|17272.11|17272.11|17269.02|17269.02|17272.11|17272.11|17266.2|17266.2|0
1606752280000|2020-11-30 16:04:40|17269.26|17269.26|17269.75|17269.75|17269.75|17269.75|17269.26|17269.26|0
1606752290000|2020-11-30 16:04:50|17270.67|17270.67|17270.9|17270.9|17271.13|17271.13|17269.98|17269.98|0
1606752300000|2020-11-30 16:05:00|17271.18|17271.18|17270.92|17270.92|17271.18|17271.18|17270.92|17270.92|0
1606752310000|2020-11-30 16:05:10|17268.09|17268.09|17265.02|17265.02|17268.09|17268.09|17265.02|17265.02|0
1606752320000|2020-11-30 16:05:20|17265.43|17265.43|17264.47|17264.47|17265.43|17265.43|17264.47|17264.47|0
1606752330000|2020-11-30 16:05:30|17264.06|17264.06|17264.1|17264.1|17264.51|17264.51|17264.06|17264.06|0
1606752340000|2020-11-30 16:05:40|17261.28|17261.28|17261.68|17261.68|17261.68|17261.68|17261.28|17261.28|0
1606752350000|2020-11-30 16:05:50|17262.09|17262.09|17259.26|17259.26|17262.09|17262.09|17259.26|17259.26|0
1606752360000|2020-11-30 16:06:00|17258.86|17258.86|17257.34|17257.34|17258.86|17258.86|17257.34|17257.34|0
1606752370000|2020-11-30 16:06:10|17260.16|17260.16|17261.13|17261.13|17261.13|17261.13|17260.16|17260.16|0
1606752380000|2020-11-30 16:06:20|17261.41|17261.41|17263.29|17263.29|17263.29|17263.29|17261.41|17261.41|0
1606752390000|2020-11-30 16:06:30|17266.11|17266.11|17266.11|17266.11|17266.11|17266.11|17266.11|17266.11|0
1606752410000|2020-11-30 16:06:50|17263.29|17263.29|17263.29|17263.29|17263.29|17263.29|17263.29|17263.29|0
1606752420000|2020-11-30 16:07:00|17263.56|17263.56|17260.53|17260.53|17263.84|17263.84|17260.53|17260.53|0
1606752430000|2020-11-30 16:07:10|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|0
1606752440000|2020-11-30 16:07:20|17260.48|17260.48|17261.38|17261.38|17261.38|17261.38|17260.48|17260.48|0
1606752450000|2020-11-30 16:07:30|17261.79|17261.79|17258.96|17258.96|17261.79|17261.79|17258.96|17258.96|0
1606752460000|2020-11-30 16:07:40|17256.14|17256.14|17256.4|17256.4|17256.4|17256.4|17256.14|17256.14|0
1606752470000|2020-11-30 16:07:50|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|0
1606752480000|2020-11-30 16:08:00|17256.88|17256.88|17258.04|17258.04|17258.55|17258.55|17256.65|17256.65|0
1606752490000|2020-11-30 16:08:10|17257.64|17257.64|17254.81|17254.81|17260.46|17260.46|17254.81|17254.81|0
1606752500000|2020-11-30 16:08:20|17255.51|17255.51|17251.44|17251.44|17255.51|17255.51|17251.44|17251.44|0
1606752510000|2020-11-30 16:08:30|17251.03|17251.03|17250.96|17250.96|17252.2|17252.2|17250.96|17250.96|0
1606752520000|2020-11-30 16:08:40|17253.79|17253.79|17253.53|17253.53|17253.79|17253.79|17253.53|17253.53|0
1606752530000|2020-11-30 16:08:50|17253.12|17253.12|17253.12|17253.12|17253.12|17253.12|17253.12|17253.12|0
1606752540000|2020-11-30 16:09:00|17252.66|17252.66|17253.12|17253.12|17253.12|17253.12|17252.66|17252.66|0
1606752550000|2020-11-30 16:09:10|17253.4|17253.4|17250.57|17250.57|17253.4|17253.4|17250.57|17250.57|0
1606752570000|2020-11-30 16:09:30|17251.03|17251.03|17249.32|17249.32|17251.49|17251.49|17249.07|17249.07|0
1606752580000|2020-11-30 16:09:40|17248.92|17248.92|17246.55|17246.55|17248.92|17248.92|17246.09|17246.09|0
1606752590000|2020-11-30 16:09:50|17243.73|17243.73|17244.41|17244.41|17244.41|17244.41|17243.51|17243.51|0
1606752600000|2020-11-30 16:10:00|17247.24|17247.24|17248.43|17248.43|17248.66|17248.66|17247.24|17247.24|0
1606752610000|2020-11-30 16:10:10|17249.95|17249.95|17244.71|17244.71|17250.36|17250.36|17244.71|17244.71|0
1606752620000|2020-11-30 16:10:20|17247.53|17247.53|17253.74|17253.74|17253.74|17253.74|17247.53|17247.53|0
1606752630000|2020-11-30 16:10:30|17254.55|17254.55|17257.52|17257.52|17257.52|17257.52|17254.55|17254.55|0
1606752640000|2020-11-30 16:10:40|17257.97|17257.97|17262.99|17262.99|17262.99|17262.99|17257.97|17257.97|0
1606752650000|2020-11-30 16:10:50|17263.26|17263.26|17265.06|17265.06|17265.06|17265.06|17263.23|17263.23|0
1606752660000|2020-11-30 16:11:00|17264.65|17264.65|17264.25|17264.25|17264.65|17264.65|17264.25|17264.25|0
1606752670000|2020-11-30 16:11:10|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|0
1606752680000|2020-11-30 16:11:20|17265.71|17265.71|17265.96|17265.96|17265.96|17265.96|17265.71|17265.71|0
1606752690000|2020-11-30 16:11:30|17265.71|17265.71|17265.71|17265.71|17265.71|17265.71|17265.71|17265.71|0
1606752700000|2020-11-30 16:11:40|17264.54|17264.54|17259.6|17259.6|17264.99|17264.99|17259.6|17259.6|0
1606752710000|2020-11-30 16:11:50|17258.89|17258.89|17258.89|17258.89|17258.89|17258.89|17258.89|17258.89|0
1606752720000|2020-11-30 16:12:00|17258.49|17258.49|17258.08|17258.08|17258.49|17258.49|17258.08|17258.08|0
1606752730000|2020-11-30 16:12:10|17257.68|17257.68|17257.92|17257.92|17257.92|17257.92|17257.68|17257.68|0
1606752740000|2020-11-30 16:12:20|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|0
1606752750000|2020-11-30 16:12:30|17260.98|17260.98|17259.53|17259.53|17260.98|17260.98|17259.31|17259.31|0
1606752760000|2020-11-30 16:12:40|17259.78|17259.78|17259.78|17259.78|17259.78|17259.78|17259.78|17259.78|0
1606752770000|2020-11-30 16:12:50|17260.04|17260.04|17259.85|17259.85|17260.04|17260.04|17259.58|17259.58|0
1606752780000|2020-11-30 16:13:00|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|0
1606752810000|2020-11-30 16:13:30|17262.92|17262.92|17263.38|17263.38|17263.38|17263.38|17262.92|17262.92|0
1606752820000|2020-11-30 16:13:40|17263.84|17263.84|17263.95|17263.95|17263.95|17263.95|17263.84|17263.84|0
1606752830000|2020-11-30 16:13:50|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|0
1606752840000|2020-11-30 16:14:00|17266.37|17266.37|17264.73|17264.73|17269.45|17269.45|17263.8|17263.8|0
1606752850000|2020-11-30 16:14:10|17264.5|17264.5|17265|17265|17265|17265|17264.5|17264.5|0
1606752860000|2020-11-30 16:14:20|17262.18|17262.18|17262.18|17262.18|17262.18|17262.18|17262.18|17262.18|0
1606752870000|2020-11-30 16:14:30|17262.41|17262.41|17261.92|17261.92|17262.41|17262.41|17261.92|17261.92|0
1606752880000|2020-11-30 16:14:40|17264.74|17264.74|17264.28|17264.28|17264.74|17264.74|17264.28|17264.28|0
1606752890000|2020-11-30 16:14:50|17263.82|17263.82|17263.6|17263.6|17264.27|17264.27|17263.33|17263.33|0
1606752900000|2020-11-30 16:15:00|17263.2|17263.2|17265.17|17265.17|17265.17|17265.17|17262.34|17262.34|0
1606752910000|2020-11-30 16:15:10|17264.89|17264.89|17264.33|17264.33|17264.89|17264.89|17264.08|17264.08|0
1606752920000|2020-11-30 16:15:20|17264.07|17264.07|17264.07|17264.07|17264.07|17264.07|17264.07|17264.07|0
1606752930000|2020-11-30 16:15:30|17264.35|17264.35|17265.06|17265.06|17265.06|17265.06|17264.35|17264.35|0
1606752940000|2020-11-30 16:15:40|17265.47|17265.47|17265.47|17265.47|17265.47|17265.47|17265.47|17265.47|0
1606752950000|2020-11-30 16:15:50|17268.29|17268.29|17269.41|17269.41|17269.41|17269.41|17268.29|17268.29|0
1606752960000|2020-11-30 16:16:00|17269|17269|17268.06|17268.06|17269|17269|17268.06|17268.06|0
1606752970000|2020-11-30 16:16:10|17267.66|17267.66|17266.7|17266.7|17267.66|17267.66|17266.7|17266.7|0
1606752980000|2020-11-30 16:16:20|17265.99|17265.99|17262.97|17262.97|17265.99|17265.99|17262.26|17262.26|0
1606752990000|2020-11-30 16:16:30|17263.68|17263.68|17265.43|17265.43|17265.43|17265.43|17262.61|17262.61|0
1606753000000|2020-11-30 16:16:40|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|0
1606753010000|2020-11-30 16:16:50|17265.43|17265.43|17265.43|17265.43|17265.43|17265.43|17265.43|17265.43|0
1606753020000|2020-11-30 16:17:00|17265.03|17265.03|17262.61|17262.61|17265.03|17265.03|17262.2|17262.2|0
1606753030000|2020-11-30 16:17:10|17262.2|17262.2|17261.93|17261.93|17262.61|17262.61|17261.93|17261.93|0
1606753050000|2020-11-30 16:17:30|17262.33|17262.33|17262.33|17262.33|17262.44|17262.44|17262.33|17262.33|0
1606753060000|2020-11-30 16:17:40|17262.07|17262.07|17261.92|17261.92|17262.07|17262.07|17259.1|17259.1|0
1606753070000|2020-11-30 16:17:50|17259.1|17259.1|17259.1|17259.1|17259.1|17259.1|17259.1|17259.1|0
1606753080000|2020-11-30 16:18:00|17256.27|17256.27|17255.87|17255.87|17256.27|17256.27|17255.87|17255.87|0
1606753110000|2020-11-30 16:18:30|17256.27|17256.27|17256.3|17256.3|17256.98|17256.98|17256.27|17256.27|0
1606753120000|2020-11-30 16:18:40|17256.7|17256.7|17256.24|17256.24|17256.7|17256.7|17256.24|17256.24|0
1606753130000|2020-11-30 16:18:50|17255.84|17255.84|17255.43|17255.43|17255.84|17255.84|17255.03|17255.03|0
1606753140000|2020-11-30 16:19:00|17258.26|17258.26|17258.26|17258.26|17258.26|17258.26|17258.26|17258.26|0
1606753150000|2020-11-30 16:19:10|17257.98|17257.98|17258.35|17258.35|17258.35|17258.35|17257.98|17257.98|0
1606753160000|2020-11-30 16:19:20|17258.76|17258.76|17255.93|17255.93|17258.76|17258.76|17255.93|17255.93|0
1606753170000|2020-11-30 16:19:30|17253.11|17253.11|17249.17|17249.17|17253.11|17253.11|17249.17|17249.17|0
1606753180000|2020-11-30 16:19:40|17249.88|17249.88|17251.06|17251.06|17251.06|17251.06|17249.88|17249.88|0
1606753190000|2020-11-30 16:19:50|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|17248.24|0
1606753200000|2020-11-30 16:20:00|17248.49|17248.49|17251.21|17251.21|17251.32|17251.32|17248.49|17248.49|0
1606753210000|2020-11-30 16:20:10|17250.95|17250.95|17250.95|17250.95|17250.95|17250.95|17250.95|17250.95|0
1606753230000|2020-11-30 16:20:30|17253.77|17253.77|17250.95|17250.95|17253.77|17253.77|17250.95|17250.95|0
1606753240000|2020-11-30 16:20:40|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|0
1606753250000|2020-11-30 16:20:50|17251.12|17251.12|17251.72|17251.72|17251.98|17251.98|17251.12|17251.12|0
1606753260000|2020-11-30 16:21:00|17248.89|17248.89|17247.79|17247.79|17248.89|17248.89|17247.79|17247.79|0
1606753270000|2020-11-30 16:21:10|17247.38|17247.38|17247.56|17247.56|17247.84|17247.84|17247.38|17247.38|0
1606753280000|2020-11-30 16:21:20|17250.38|17250.38|17249.17|17249.17|17250.38|17250.38|17249.17|17249.17|0
1606753310000|2020-11-30 16:21:50|17249.43|17249.43|17247.47|17247.47|17249.43|17249.43|17247.47|17247.47|0
1606753320000|2020-11-30 16:22:00|17246.95|17246.95|17248.95|17248.95|17249.06|17249.06|17243.41|17243.41|0
1606753330000|2020-11-30 16:22:10|17246.13|17246.13|17244.23|17244.23|17246.13|17246.13|17241.66|17241.66|0
1606753340000|2020-11-30 16:22:20|17244.11|17244.11|17244.11|17244.11|17244.11|17244.11|17244.11|17244.11|0
1606753350000|2020-11-30 16:22:30|17243.87|17243.87|17244.58|17244.58|17244.58|17244.58|17243.87|17243.87|0
1606753360000|2020-11-30 16:22:40|17241.75|17241.75|17241.75|17241.75|17241.75|17241.75|17241.75|17241.75|0
1606753370000|2020-11-30 16:22:50|17242.46|17242.46|17242.72|17242.72|17243.17|17243.17|17242.46|17242.46|0
1606753380000|2020-11-30 16:23:00|17243.12|17243.12|17243.39|17243.39|17243.39|17243.39|17243.12|17243.12|0
1606753390000|2020-11-30 16:23:10|17246.21|17246.21|17245.98|17245.98|17246.21|17246.21|17245.98|17245.98|0
1606753400000|2020-11-30 16:23:20|17245.87|17245.87|17247.24|17247.24|17247.24|17247.24|17245.76|17245.76|0
1606753410000|2020-11-30 16:23:30|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|0
1606753420000|2020-11-30 16:23:40|17247.2|17247.2|17246.94|17246.94|17247.2|17247.2|17246.94|17246.94|0
1606753430000|2020-11-30 16:23:50|17246.67|17246.67|17245.75|17245.75|17246.67|17246.67|17245.75|17245.75|0
1606753440000|2020-11-30 16:24:00|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|0
1606753450000|2020-11-30 16:24:10|17242.46|17242.46|17242.49|17242.49|17242.49|17242.49|17242.24|17242.24|0
1606753460000|2020-11-30 16:24:20|17242.08|17242.08|17242.08|17242.08|17242.08|17242.08|17241.68|17241.68|0
1606753470000|2020-11-30 16:24:30|17241.53|17241.53|17242.49|17242.49|17243.4|17243.4|17240.57|17240.57|0
1606753480000|2020-11-30 16:24:40|17241.1|17241.1|17237.64|17237.64|17241.1|17241.1|17235.45|17235.45|0
1606753490000|2020-11-30 16:24:50|17237.08|17237.08|17237.61|17237.61|17237.61|17237.61|17237.08|17237.08|0
1606753500000|2020-11-30 16:25:00|17237.34|17237.34|17237.09|17237.09|17237.6|17237.6|17237.09|17237.09|0
1606753510000|2020-11-30 16:25:10|17236.68|17236.68|17240.3|17240.3|17240.3|17240.3|17236.68|17236.68|0
1606753520000|2020-11-30 16:25:20|17241.01|17241.01|17239.04|17239.04|17241.01|17241.01|17239.04|17239.04|0
1606753530000|2020-11-30 16:25:30|17238.78|17238.78|17235.46|17235.46|17238.78|17238.78|17234.44|17234.44|0
1606753540000|2020-11-30 16:25:40|17234.65|17234.65|17233.18|17233.18|17234.65|17234.65|17233.18|17233.18|0
1606753550000|2020-11-30 16:25:50|17232.9|17232.9|17223.8|17223.8|17232.9|17232.9|17223.8|17223.8|0
1606753560000|2020-11-30 16:26:00|17226.62|17226.62|17225.63|17225.63|17226.62|17226.62|17225.63|17225.63|0
1606753570000|2020-11-30 16:26:10|17225.23|17225.23|17222.42|17222.42|17225.23|17225.23|17221.43|17221.43|0
1606753580000|2020-11-30 16:26:20|17219.59|17219.59|17221.39|17221.39|17222.09|17222.09|17219.59|17219.59|0
1606753590000|2020-11-30 16:26:30|17220.94|17220.94|17214.37|17214.37|17220.94|17220.94|17213.91|17213.91|0
1606753600000|2020-11-30 16:26:40|17214.26|17214.26|17217.75|17217.75|17217.75|17217.75|17214.26|17214.26|0
1606753610000|2020-11-30 16:26:50|17217.64|17217.64|17222.46|17222.46|17223.4|17223.4|17217.64|17217.64|0
1606753620000|2020-11-30 16:27:00|17222.2|17222.2|17221.51|17221.51|17222.45|17222.45|17221.51|17221.51|0
1606753630000|2020-11-30 16:27:10|17221.91|17221.91|17217.66|17217.66|17222.32|17222.32|17217.4|17217.4|0
1606753640000|2020-11-30 16:27:20|17220.48|17220.48|17217.49|17217.49|17220.48|17220.48|17217.49|17217.49|0
1606753650000|2020-11-30 16:27:30|17217.22|17217.22|17217.3|17217.3|17217.3|17217.3|17216.85|17216.85|0
1606753660000|2020-11-30 16:27:40|17217.03|17217.03|17216.01|17216.01|17217.03|17217.03|17215.79|17215.79|0
1606753670000|2020-11-30 16:27:50|17216.25|17216.25|17214.85|17214.85|17217.68|17217.68|17214.85|17214.85|0
1606753680000|2020-11-30 16:28:00|17215.09|17215.09|17216.05|17216.05|17216.05|17216.05|17215.09|17215.09|0
1606753690000|2020-11-30 16:28:10|17216.46|17216.46|17212.99|17212.99|17216.46|17216.46|17212.99|17212.99|0
1606753700000|2020-11-30 16:28:20|17213.45|17213.45|17205.69|17205.69|17214.61|17214.61|17205.69|17205.69|0
1606753710000|2020-11-30 16:28:30|17205.43|17205.43|17208.26|17208.26|17212.24|17212.24|17205.43|17205.43|0
1606753720000|2020-11-30 16:28:40|17208.52|17208.52|17213.81|17213.81|17214.07|17214.07|17208.52|17208.52|0
1606753730000|2020-11-30 16:28:50|17214.09|17214.09|17212|17212|17214.6|17214.6|17212|17212|0
1606753740000|2020-11-30 16:29:00|17211.73|17211.73|17211.83|17211.83|17211.83|17211.83|17206.18|17206.18|0
1606753750000|2020-11-30 16:29:10|17213.04|17213.04|17208.62|17208.62|17213.85|17213.85|17208.29|17208.29|0
1606753760000|2020-11-30 16:29:20|17208.17|17208.17|17209.55|17209.55|17213.59|17213.59|17208.17|17208.17|0
1606753770000|2020-11-30 16:29:30|17206.72|17206.72|17206.92|17206.92|17207.17|17207.17|17204.1|17204.1|0
1606753780000|2020-11-30 16:29:40|17201.27|17201.27|17203.68|17203.68|17205.24|17205.24|17199.67|17199.67|0
1606753790000|2020-11-30 16:29:50|17206.51|17206.51|17192.31|17192.31|17206.51|17206.51|17192.31|17192.31|0
1606810500000|2020-12-01 08:15:00|17283.17|17283.17|17285.74|17285.74|17286.14|17286.14|17282.9|17282.9|0
1606810510000|2020-12-01 08:15:10|17291.39|17291.39|17294.81|17294.81|17294.81|17294.81|17291.39|17291.39|0
1606810520000|2020-12-01 08:15:20|17293.39|17293.39|17291.23|17291.23|17293.39|17293.39|17290.56|17290.56|0
1606810530000|2020-12-01 08:15:30|17291.59|17291.59|17289.98|17289.98|17292.33|17292.33|17288.77|17288.77|0
1606810540000|2020-12-01 08:15:40|17287.16|17287.16|17286.9|17286.9|17287.16|17287.16|17286.9|17286.9|0
1606810550000|2020-12-01 08:15:50|17273.23|17273.23|17272.09|17272.09|17276.05|17276.05|17272.09|17272.09|0
1606810560000|2020-12-01 08:16:00|17266.44|17266.44|17265.24|17265.24|17266.44|17266.44|17263.62|17263.62|0
1606810570000|2020-12-01 08:16:10|17266.28|17266.28|17278.82|17278.82|17278.82|17278.82|17266.28|17266.28|0
1606810580000|2020-12-01 08:16:20|17276|17276|17270.35|17270.35|17276|17276|17270.35|17270.35|0
1606810590000|2020-12-01 08:16:30|17271.33|17271.33|17272.83|17272.83|17272.83|17272.83|17270.81|17270.81|0
1606810600000|2020-12-01 08:16:40|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|0
1606810610000|2020-12-01 08:16:50|17276.88|17276.88|17274.05|17274.05|17276.88|17276.88|17274.05|17274.05|0
1606810620000|2020-12-01 08:17:00|17276.88|17276.88|17279.37|17279.37|17279.37|17279.37|17276.55|17276.55|0
1606810630000|2020-12-01 08:17:10|17279.83|17279.83|17282.5|17282.5|17282.5|17282.5|17279.83|17279.83|0
1606810640000|2020-12-01 08:17:20|17282.76|17282.76|17287.03|17287.03|17287.03|17287.03|17282.76|17282.76|0
1606810650000|2020-12-01 08:17:30|17284.76|17284.76|17290.86|17290.86|17290.86|17290.86|17284.76|17284.76|0
1606810660000|2020-12-01 08:17:40|17293.69|17293.69|17295.57|17295.57|17295.57|17295.57|17293.69|17293.69|0
1606810670000|2020-12-01 08:17:50|17294.76|17294.76|17295.02|17295.02|17295.02|17295.02|17294.76|17294.76|0
1606810680000|2020-12-01 08:18:00|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|0
1606810700000|2020-12-01 08:18:20|17295.2|17295.2|17293.89|17293.89|17295.2|17295.2|17293.89|17293.89|0
1606810710000|2020-12-01 08:18:30|17294.41|17294.41|17294.41|17294.41|17294.41|17294.41|17294.41|17294.41|0
1606810720000|2020-12-01 08:18:40|17293.6|17293.6|17293.6|17293.6|17293.6|17293.6|17293.6|17293.6|0
1606810730000|2020-12-01 08:18:50|17292.79|17292.79|17292.79|17292.79|17292.79|17292.79|17292.79|17292.79|0
1606810740000|2020-12-01 08:19:00|17299.25|17299.25|17300.38|17300.38|17300.38|17300.38|17298.35|17298.35|0
1606810750000|2020-12-01 08:19:10|17300.91|17300.91|17306.7|17306.7|17306.7|17306.7|17300.91|17300.91|0
1606810760000|2020-12-01 08:19:20|17307.49|17307.49|17306.44|17306.44|17307.75|17307.75|17306.44|17306.44|0
1606810770000|2020-12-01 08:19:30|17314.92|17314.92|17317.74|17317.74|17317.74|17317.74|17314.92|17314.92|0
1606810780000|2020-12-01 08:19:40|17318.29|17318.29|17323.94|17323.94|17323.94|17323.94|17318.29|17318.29|0
1606810790000|2020-12-01 08:19:50|17322.52|17322.52|17322.97|17322.97|17324.54|17324.54|17322.52|17322.52|0
1606810800000|2020-12-01 08:20:00|17321.55|17321.55|17310.73|17310.73|17321.55|17321.55|17310.73|17310.73|0
1606810810000|2020-12-01 08:20:10|17309.9|17309.9|17308.36|17308.36|17309.9|17309.9|17308.36|17308.36|0
1606810820000|2020-12-01 08:20:20|17307.15|17307.15|17306.44|17306.44|17307.15|17307.15|17306.44|17306.44|0
1606810830000|2020-12-01 08:20:30|17306.84|17306.84|17305.03|17305.03|17306.84|17306.84|17305.03|17305.03|0
1606810850000|2020-12-01 08:20:50|17306.96|17306.96|17302.5|17302.5|17306.96|17306.96|17298.25|17298.25|0
1606810860000|2020-12-01 08:21:00|17301.46|17301.46|17301.46|17301.46|17301.46|17301.46|17301.46|17301.46|0
1606810870000|2020-12-01 08:21:10|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|0
1606810880000|2020-12-01 08:21:20|17298.82|17298.82|17298.82|17298.82|17298.82|17298.82|17298.82|17298.82|0
1606810890000|2020-12-01 08:21:30|17295.47|17295.47|17287.77|17287.77|17295.47|17295.47|17287.77|17287.77|0
1606810900000|2020-12-01 08:21:40|17286.56|17286.56|17298.7|17298.7|17298.7|17298.7|17283.66|17283.66|0
1606810910000|2020-12-01 08:21:50|17297.98|17297.98|17296.16|17296.16|17297.98|17297.98|17296.16|17296.16|0
1606810920000|2020-12-01 08:22:00|17295.65|17295.65|17297.07|17297.07|17297.32|17297.32|17295.65|17295.65|0
1606810930000|2020-12-01 08:22:10|17299.9|17299.9|17300.71|17300.71|17300.71|17300.71|17299.9|17299.9|0
1606810940000|2020-12-01 08:22:20|17299.9|17299.9|17302.72|17302.72|17302.72|17302.72|17299.9|17299.9|0
1606810950000|2020-12-01 08:22:30|17303.53|17303.53|17309.18|17309.18|17312.01|17312.01|17303.53|17303.53|0
1606810960000|2020-12-01 08:22:40|17303.53|17303.53|17309.69|17309.69|17309.69|17309.69|17303.53|17303.53|0
1606810970000|2020-12-01 08:22:50|17310.43|17310.43|17312.06|17312.06|17312.06|17312.06|17310.43|17310.43|0
1606810980000|2020-12-01 08:23:00|17309.24|17309.24|17306.41|17306.41|17309.24|17309.24|17306.41|17306.41|0
1606811020000|2020-12-01 08:23:40|17307.83|17307.83|17307.83|17307.83|17307.83|17307.83|17307.83|17307.83|0
1606811030000|2020-12-01 08:23:50|17302.18|17302.18|17302.18|17302.18|17302.18|17302.18|17302.18|17302.18|0
1606811040000|2020-12-01 08:24:00|17303.17|17303.17|17303.17|17303.17|17303.17|17303.17|17303.17|17303.17|0
1606811050000|2020-12-01 08:24:10|17302.38|17302.38|17299.44|17299.44|17302.38|17302.38|17299.04|17299.04|0
1606811090000|2020-12-01 08:24:50|17300.15|17300.15|17294.5|17294.5|17300.15|17300.15|17294.5|17294.5|0
1606811100000|2020-12-01 08:25:00|17295.55|17295.55|17296.36|17296.36|17296.36|17296.36|17295.55|17295.55|0
1606811110000|2020-12-01 08:25:10|17296.87|17296.87|17299.29|17299.29|17299.69|17299.69|17296.87|17296.87|0
1606811120000|2020-12-01 08:25:20|17298.58|17298.58|17298.58|17298.58|17298.58|17298.58|17298.58|17298.58|0
1606811130000|2020-12-01 08:25:30|17295.75|17295.75|17294.94|17294.94|17295.75|17295.75|17294.94|17294.94|0
1606811140000|2020-12-01 08:25:40|17294.54|17294.54|17294.94|17294.94|17294.94|17294.94|17294.54|17294.54|0
1606811150000|2020-12-01 08:25:50|17295.35|17295.35|17300.51|17300.51|17300.51|17300.51|17295.35|17295.35|0
1606811160000|2020-12-01 08:26:00|17301.22|17301.22|17288.8|17288.8|17301.22|17301.22|17288.8|17288.8|0
1606811170000|2020-12-01 08:26:10|17290.22|17290.22|17290.22|17290.22|17290.22|17290.22|17290.22|17290.22|0
1606811180000|2020-12-01 08:26:20|17290.68|17290.68|17292.2|17292.2|17292.2|17292.2|17290.68|17290.68|0
1606811190000|2020-12-01 08:26:30|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|0
1606811210000|2020-12-01 08:26:50|17295.24|17295.24|17295.24|17295.24|17295.24|17295.24|17295.24|17295.24|0
1606811220000|2020-12-01 08:27:00|17295.98|17295.98|17298.53|17298.53|17298.53|17298.53|17295.98|17295.98|0
1606811230000|2020-12-01 08:27:10|17295.7|17295.7|17295.42|17295.42|17295.7|17295.7|17295.42|17295.42|0
1606811240000|2020-12-01 08:27:20|17297.57|17297.57|17299.94|17299.94|17299.94|17299.94|17297.57|17297.57|0
1606811250000|2020-12-01 08:27:30|17299.71|17299.71|17292.47|17292.47|17299.71|17299.71|17291.23|17291.23|0
1606811260000|2020-12-01 08:27:40|17293.27|17293.27|17294.49|17294.49|17294.49|17294.49|17292.87|17292.87|0
1606811270000|2020-12-01 08:27:50|17294.89|17294.89|17297.77|17297.77|17297.77|17297.77|17294.89|17294.89|0
1606811280000|2020-12-01 08:28:00|17298.32|17298.32|17300.45|17300.45|17300.45|17300.45|17298.32|17298.32|0
1606811290000|2020-12-01 08:28:10|17300.86|17300.86|17300.17|17300.17|17300.86|17300.86|17300.17|17300.17|0
1606811300000|2020-12-01 08:28:20|17297.35|17297.35|17300.78|17300.78|17300.78|17300.78|17297.35|17297.35|0
1606811310000|2020-12-01 08:28:30|17301.19|17301.19|17307.38|17307.38|17307.38|17307.38|17301.19|17301.19|0
1606811320000|2020-12-01 08:28:40|17308.16|17308.16|17307.38|17307.38|17308.42|17308.42|17307.38|17307.38|0
1606811340000|2020-12-01 08:29:00|17309.51|17309.51|17301.04|17301.04|17309.51|17309.51|17301.04|17301.04|0
1606811350000|2020-12-01 08:29:10|17302.4|17302.4|17302.8|17302.8|17302.8|17302.8|17302.4|17302.4|0
1606811360000|2020-12-01 08:29:20|17297.15|17297.15|17296.75|17296.75|17297.15|17297.15|17296.75|17296.75|0
1606811370000|2020-12-01 08:29:30|17298.22|17298.22|17298.35|17298.35|17299.33|17299.33|17296.5|17296.5|0
1606811380000|2020-12-01 08:29:40|17299.77|17299.77|17305.66|17305.66|17305.66|17305.66|17299.77|17299.77|0
1606811390000|2020-12-01 08:29:50|17306.37|17306.37|17306.37|17306.37|17306.37|17306.37|17306.37|17306.37|0
1606811400000|2020-12-01 08:30:00|17304.23|17304.23|17301.87|17301.87|17304.23|17304.23|17301.87|17301.87|0
1606811410000|2020-12-01 08:30:10|17294.75|17294.75|17293.58|17293.58|17294.75|17294.75|17292.56|17292.56|0
1606811430000|2020-12-01 08:30:30|17290.75|17290.75|17290.85|17290.85|17290.85|17290.85|17290.04|17290.04|0
1606811440000|2020-12-01 08:30:40|17282.38|17282.38|17291.61|17291.61|17292.02|17292.02|17282.38|17282.38|0
1606811450000|2020-12-01 08:30:50|17290.7|17290.7|17294.51|17294.51|17295.22|17295.22|17290.7|17290.7|0
1606811460000|2020-12-01 08:31:00|17297.33|17297.33|17301.67|17301.67|17301.67|17301.67|17297.33|17297.33|0
1606811470000|2020-12-01 08:31:10|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|0
1606811480000|2020-12-01 08:31:20|17301.45|17301.45|17302.75|17302.75|17302.75|17302.75|17301.18|17301.18|0
1606811490000|2020-12-01 08:31:30|17304.17|17304.17|17300.47|17300.47|17304.17|17304.17|17300.47|17300.47|0
1606811500000|2020-12-01 08:31:40|17298.21|17298.21|17296.94|17296.94|17298.21|17298.21|17296.94|17296.94|0
1606811510000|2020-12-01 08:31:50|17298.13|17298.13|17298.13|17298.13|17298.13|17298.13|17292.48|17292.48|0
1606811520000|2020-12-01 08:32:00|17297.73|17297.73|17290.58|17290.58|17297.73|17297.73|17290.48|17290.48|0
1606811530000|2020-12-01 08:32:10|17289.68|17289.68|17292.5|17292.5|17292.5|17292.5|17289.68|17289.68|0
1606811540000|2020-12-01 08:32:20|17291.79|17291.79|17289.2|17289.2|17291.79|17291.79|17289.2|17289.2|0
1606811550000|2020-12-01 08:32:30|17290.62|17290.62|17290.41|17290.41|17290.81|17290.81|17290.36|17290.36|0
1606811560000|2020-12-01 08:32:40|17290|17290|17288.89|17288.89|17290|17290|17288.89|17288.89|0
1606811570000|2020-12-01 08:32:50|17288.48|17288.48|17286.67|17286.67|17288.48|17288.48|17286.67|17286.67|0
1606811580000|2020-12-01 08:33:00|17288.09|17288.09|17287.28|17287.28|17288.59|17288.59|17287.28|17287.28|0
1606811620000|2020-12-01 08:33:40|17284.45|17284.45|17286.02|17286.02|17286.02|17286.02|17281.63|17281.63|0
1606811630000|2020-12-01 08:33:50|17286.54|17286.54|17286.54|17286.54|17286.54|17286.54|17286.54|17286.54|0
1606811640000|2020-12-01 08:34:00|17286.8|17286.8|17286.8|17286.8|17289.63|17289.63|17286.8|17286.8|0
1606811650000|2020-12-01 08:34:10|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|0
1606811680000|2020-12-01 08:34:40|17282.67|17282.67|17282.67|17282.67|17282.67|17282.67|17282.67|17282.67|0
1606811700000|2020-12-01 08:35:00|17282.15|17282.15|17278.78|17278.78|17282.15|17282.15|17278.78|17278.78|0
1606811710000|2020-12-01 08:35:10|17277.95|17277.95|17278.73|17278.73|17278.73|17278.73|17277.95|17277.95|0
1606811720000|2020-12-01 08:35:20|17279.64|17279.64|17288.11|17288.11|17288.11|17288.11|17279.64|17279.64|0
1606811730000|2020-12-01 08:35:30|17288.82|17288.82|17285.8|17285.8|17288.82|17288.82|17284.5|17284.5|0
1606811740000|2020-12-01 08:35:40|17285.57|17285.57|17288.61|17288.61|17288.61|17288.61|17285.57|17285.57|0
1606811750000|2020-12-01 08:35:50|17289.39|17289.39|17290.89|17290.89|17290.89|17290.89|17289.39|17289.39|0
1606811760000|2020-12-01 08:36:00|17290.63|17290.63|17291.16|17291.16|17291.16|17291.16|17290.63|17290.63|0
1606811770000|2020-12-01 08:36:10|17292.6|17292.6|17289.05|17289.05|17292.92|17292.92|17289.05|17289.05|0
1606811780000|2020-12-01 08:36:20|17289.79|17289.79|17286.72|17286.72|17289.79|17289.79|17286.72|17286.72|0
1606811790000|2020-12-01 08:36:30|17283.9|17283.9|17281.07|17281.07|17283.9|17283.9|17281.07|17281.07|0
1606811810000|2020-12-01 08:36:50|17281.77|17281.77|17284.07|17284.07|17284.07|17284.07|17281.77|17281.77|0
1606811830000|2020-12-01 08:37:10|17284.33|17284.33|17284.33|17284.33|17284.33|17284.33|17284.33|17284.33|0
1606811840000|2020-12-01 08:37:20|17285.75|17285.75|17287.86|17287.86|17288.57|17288.57|17285.75|17285.75|0
1606811850000|2020-12-01 08:37:30|17287.34|17287.34|17287.34|17287.34|17287.34|17287.34|17287.34|17287.34|0
1606811860000|2020-12-01 08:37:40|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|0
1606811870000|2020-12-01 08:37:50|17290.62|17290.62|17296.14|17296.14|17297.5|17297.5|17290.62|17290.62|0
1606811880000|2020-12-01 08:38:00|17294.01|17294.01|17293.05|17293.05|17294.01|17294.01|17292.34|17292.34|0
1606811890000|2020-12-01 08:38:10|17290.23|17290.23|17290.23|17290.23|17290.23|17290.23|17290.23|17290.23|0
1606811910000|2020-12-01 08:38:30|17287.4|17287.4|17294.5|17294.5|17294.5|17294.5|17287.4|17287.4|0
1606811920000|2020-12-01 08:38:40|17296.12|17296.12|17296.59|17296.59|17297.05|17297.05|17295.72|17295.72|0
1606811930000|2020-12-01 08:38:50|17297.4|17297.4|17296.69|17296.69|17297.5|17297.5|17296.69|17296.69|0
1606811940000|2020-12-01 08:39:00|17297.1|17297.1|17297.1|17297.1|17297.1|17297.1|17297.1|17297.1|0
1606811950000|2020-12-01 08:39:10|17297.55|17297.55|17297.55|17297.55|17297.55|17297.55|17297.55|17297.55|0
1606811960000|2020-12-01 08:39:20|17295.74|17295.74|17297.66|17297.66|17297.66|17297.66|17294.83|17294.83|0
1606811970000|2020-12-01 08:39:30|17298.37|17298.37|17299.78|17299.78|17300.18|17300.18|17298.37|17298.37|0
1606811980000|2020-12-01 08:39:40|17300.56|17300.56|17296.83|17296.83|17301.01|17301.01|17296.83|17296.83|0
1606811990000|2020-12-01 08:39:50|17297.07|17297.07|17298.29|17298.29|17298.29|17298.29|17297.07|17297.07|0
1606812000000|2020-12-01 08:40:00|17299.71|17299.71|17299.71|17299.71|17299.71|17299.71|17299.71|17299.71|0
1606812010000|2020-12-01 08:40:10|17302.54|17302.54|17306.57|17306.57|17306.57|17306.57|17300.51|17300.51|0
1606812020000|2020-12-01 08:40:20|17304.95|17304.95|17305.35|17305.35|17305.35|17305.35|17304.95|17304.95|0
1606812040000|2020-12-01 08:40:40|17306.06|17306.06|17306.06|17306.06|17306.06|17306.06|17306.06|17306.06|0
1606812050000|2020-12-01 08:40:50|17308.89|17308.89|17315.84|17315.84|17315.84|17315.84|17308.89|17308.89|0
1606812060000|2020-12-01 08:41:00|17316.65|17316.65|17306.05|17306.05|17316.65|17316.65|17306.05|17306.05|0
1606812070000|2020-12-01 08:41:10|17306.83|17306.83|17308.33|17308.33|17308.33|17308.33|17306.83|17306.83|0
1606812080000|2020-12-01 08:41:20|17307.88|17307.88|17311.23|17311.23|17311.23|17311.23|17307.88|17307.88|0
1606812090000|2020-12-01 08:41:30|17309.42|17309.42|17309.39|17309.39|17309.65|17309.65|17309.39|17309.39|0
1606812100000|2020-12-01 08:41:40|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|0
1606812110000|2020-12-01 08:41:50|17308.48|17308.48|17309.9|17309.9|17309.9|17309.9|17308.48|17308.48|0
1606812120000|2020-12-01 08:42:00|17311.72|17311.72|17315.47|17315.47|17315.47|17315.47|17311.72|17311.72|0
1606812130000|2020-12-01 08:42:10|17314.56|17314.56|17314.56|17314.56|17314.56|17314.56|17314.56|17314.56|0
1606812140000|2020-12-01 08:42:20|17314.49|17314.49|17313.82|17313.82|17314.74|17314.74|17313.82|17313.82|0
1606812150000|2020-12-01 08:42:30|17314.73|17314.73|17319.29|17319.29|17319.29|17319.29|17314.73|17314.73|0
1606812160000|2020-12-01 08:42:40|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|0
1606812180000|2020-12-01 08:43:00|17318.79|17318.79|17315.49|17315.49|17319.69|17319.69|17315.49|17315.49|0
1606812190000|2020-12-01 08:43:10|17316.8|17316.8|17317.51|17317.51|17318.03|17318.03|17316.8|17316.8|0
1606812210000|2020-12-01 08:43:30|17317.06|17317.06|17316.6|17316.6|17317.06|17317.06|17316.6|17316.6|0
1606812220000|2020-12-01 08:43:40|17314.98|17314.98|17316.96|17316.96|17317.42|17317.42|17314.98|17314.98|0
1606812230000|2020-12-01 08:43:50|17318.63|17318.63|17327.11|17327.11|17327.11|17327.11|17318.63|17318.63|0
1606812240000|2020-12-01 08:44:00|17327.51|17327.51|17327.92|17327.92|17327.92|17327.92|17327.51|17327.51|0
1606812260000|2020-12-01 08:44:20|17328.15|17328.15|17327.89|17327.89|17328.15|17328.15|17327.89|17327.89|0
1606812280000|2020-12-01 08:44:40|17327.36|17327.36|17329.06|17329.06|17329.06|17329.06|17325.97|17325.97|0
1606812290000|2020-12-01 08:44:50|17328.65|17328.65|17333.55|17333.55|17333.6|17333.6|17328.65|17328.65|0
1606812300000|2020-12-01 08:45:00|17333.83|17333.83|17333.41|17333.41|17336.23|17336.23|17333.41|17333.41|0
1606812310000|2020-12-01 08:45:10|17333.82|17333.82|17349.11|17349.11|17354.76|17354.76|17333.82|17333.82|0
1606812320000|2020-12-01 08:45:20|17349.89|17349.89|17346.5|17346.5|17349.89|17349.89|17345.45|17345.45|0
1606812330000|2020-12-01 08:45:30|17345.42|17345.42|17345.42|17345.42|17345.42|17345.42|17345.42|17345.42|0
1606812340000|2020-12-01 08:45:40|17346.21|17346.21|17345.98|17345.98|17346.99|17346.99|17345.98|17345.98|0
1606812350000|2020-12-01 08:45:50|17346.69|17346.69|17357.35|17357.35|17359.22|17359.22|17346.69|17346.69|0
1606812370000|2020-12-01 08:46:10|17359.48|17359.48|17362.42|17362.42|17362.42|17362.42|17359.48|17359.48|0
1606812380000|2020-12-01 08:46:20|17363.2|17363.2|17376.17|17376.17|17376.17|17376.17|17363.2|17363.2|0
1606812390000|2020-12-01 08:46:30|17376.58|17376.58|17376.35|17376.35|17376.58|17376.58|17376.12|17376.12|0
1606812400000|2020-12-01 08:46:40|17370.7|17370.7|17378.72|17378.72|17379.17|17379.17|17370.7|17370.7|0
1606812410000|2020-12-01 08:46:50|17378.97|17378.97|17386.93|17386.93|17386.93|17386.93|17373.39|17373.39|0
1606812420000|2020-12-01 08:47:00|17388.14|17388.14|17391.97|17391.97|17391.97|17391.97|17388.14|17388.14|0
1606812430000|2020-12-01 08:47:10|17395.59|17395.59|17394.38|17394.38|17395.59|17395.59|17394.38|17394.38|0
1606812440000|2020-12-01 08:47:20|17397.2|17397.2|17398.52|17398.52|17398.52|17398.52|17397.2|17397.2|0
1606812450000|2020-12-01 08:47:30|17399.02|17399.02|17400.87|17400.87|17400.87|17400.87|17399.02|17399.02|0
1606812460000|2020-12-01 08:47:40|17403.7|17403.7|17398.7|17398.7|17403.7|17403.7|17397.85|17397.85|0
1606812470000|2020-12-01 08:47:50|17397.89|17397.89|17397.44|17397.44|17397.89|17397.89|17397.44|17397.44|0
1606812480000|2020-12-01 08:48:00|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|0
1606812490000|2020-12-01 08:48:10|17397.29|17397.29|17391.02|17391.02|17397.29|17397.29|17391.02|17391.02|0
1606812500000|2020-12-01 08:48:20|17396.67|17396.67|17391.76|17391.76|17396.67|17396.67|17391.05|17391.05|0
1606812510000|2020-12-01 08:48:30|17391.53|17391.53|17392.5|17392.5|17392.76|17392.76|17391.53|17391.53|0
1606812520000|2020-12-01 08:48:40|17393.62|17393.62|17391.05|17391.05|17393.62|17393.62|17391.05|17391.05|0
1606812530000|2020-12-01 08:48:50|17389.11|17389.11|17383.46|17383.46|17389.11|17389.11|17380.64|17380.64|0
1606812540000|2020-12-01 08:49:00|17383.21|17383.21|17382.45|17382.45|17383.48|17383.48|17382.45|17382.45|0
1606812550000|2020-12-01 08:49:10|17383.16|17383.16|17381.19|17381.19|17383.16|17383.16|17381.19|17381.19|0
1606812560000|2020-12-01 08:49:20|17380.74|17380.74|17382.86|17382.86|17382.86|17382.86|17380.74|17380.74|0
1606812570000|2020-12-01 08:49:30|17384.07|17384.07|17378.83|17378.83|17384.07|17384.07|17378.42|17378.42|0
1606812580000|2020-12-01 08:49:40|17378.02|17378.02|17378.02|17378.02|17378.02|17378.02|17378.02|17378.02|0
1606812590000|2020-12-01 08:49:50|17377.21|17377.21|17377.21|17377.21|17377.21|17377.21|17377.21|17377.21|0
1606812600000|2020-12-01 08:50:00|17374.29|17374.29|17375.49|17375.49|17375.49|17375.49|17374.01|17374.01|0
1606812610000|2020-12-01 08:50:10|17375.9|17375.9|17378.11|17378.11|17378.11|17378.11|17375.9|17375.9|0
1606812620000|2020-12-01 08:50:20|17377.7|17377.7|17377.7|17377.7|17377.7|17377.7|17377.7|17377.7|0
1606812630000|2020-12-01 08:50:30|17378.51|17378.51|17375.69|17375.69|17378.51|17378.51|17375.69|17375.69|0
1606812640000|2020-12-01 08:50:40|17376.24|17376.24|17376.24|17376.24|17376.24|17376.24|17376.24|17376.24|0
1606812650000|2020-12-01 08:50:50|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|0
1606812660000|2020-12-01 08:51:00|17378.06|17378.06|17378.06|17378.06|17378.06|17378.06|17378.06|17378.06|0
1606812680000|2020-12-01 08:51:20|17377.02|17377.02|17375.93|17375.93|17377.02|17377.02|17375.67|17375.67|0
1606812690000|2020-12-01 08:51:30|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17375.96|17375.96|0
1606812700000|2020-12-01 08:51:40|17376.98|17376.98|17376.46|17376.46|17376.98|17376.98|17376.46|17376.46|0
1606812710000|2020-12-01 08:51:50|17376.7|17376.7|17377.11|17377.11|17377.11|17377.11|17376.7|17376.7|0
1606812720000|2020-12-01 08:52:00|17374.28|17374.28|17374.8|17374.8|17374.8|17374.8|17374.28|17374.28|0
1606812750000|2020-12-01 08:52:30|17375.59|17375.59|17384.08|17384.08|17384.08|17384.08|17375.59|17375.59|0
1606812770000|2020-12-01 08:52:50|17383.68|17383.68|17383.68|17383.68|17383.68|17383.68|17383.68|17383.68|0
1606812780000|2020-12-01 08:53:00|17382.87|17382.87|17382.87|17382.87|17382.87|17382.87|17382.87|17382.87|0
1606812790000|2020-12-01 08:53:10|17383.63|17383.63|17384.92|17384.92|17384.92|17384.92|17383.63|17383.63|0
1606812800000|2020-12-01 08:53:20|17384.68|17384.68|17382.47|17382.47|17384.68|17384.68|17379.03|17379.03|0
1606812810000|2020-12-01 08:53:30|17381.95|17381.95|17382.4|17382.4|17382.4|17382.4|17381.95|17381.95|0
1606812820000|2020-12-01 08:53:40|17381.88|17381.88|17377.65|17377.65|17381.88|17381.88|17376.23|17376.23|0
1606812830000|2020-12-01 08:53:50|17376.84|17376.84|17376.84|17376.84|17376.84|17376.84|17376.84|17376.84|0
1606812840000|2020-12-01 08:54:00|17375.93|17375.93|17376.4|17376.4|17376.4|17376.4|17375.93|17375.93|0
1606812850000|2020-12-01 08:54:10|17380.71|17380.71|17381.55|17381.55|17382.48|17382.48|17380.71|17380.71|0
1606812860000|2020-12-01 08:54:20|17378.72|17378.72|17375.9|17375.9|17378.72|17378.72|17375.9|17375.9|0
1606812870000|2020-12-01 08:54:30|17375.19|17375.19|17373.92|17373.92|17375.19|17375.19|17373.92|17373.92|0
1606812880000|2020-12-01 08:54:40|17365.45|17365.45|17365.97|17365.97|17365.97|17365.97|17364.03|17364.03|0
1606812900000|2020-12-01 08:55:00|17360.32|17360.32|17361.23|17361.23|17361.23|17361.23|17360.32|17360.32|0
1606812920000|2020-12-01 08:55:20|17360.18|17360.18|17358.09|17358.09|17360.18|17360.18|17358.09|17358.09|0
1606812940000|2020-12-01 08:55:40|17352.44|17352.44|17342.01|17342.01|17352.44|17352.44|17342.01|17342.01|0
1606812950000|2020-12-01 08:55:50|17339.82|17339.82|17336.04|17336.04|17339.82|17339.82|17336.04|17336.04|0
1606812960000|2020-12-01 08:56:00|17336.44|17336.44|17336.44|17336.44|17336.85|17336.85|17336.44|17336.44|0
1606812970000|2020-12-01 08:56:10|17333.27|17333.27|17333.27|17333.27|17333.27|17333.27|17333.27|17333.27|0
1606812980000|2020-12-01 08:56:20|17333.03|17333.03|17338.68|17338.68|17338.68|17338.68|17333.03|17333.03|0
1606812990000|2020-12-01 08:56:30|17341.5|17341.5|17349.06|17349.06|17349.06|17349.06|17341.5|17341.5|0
1606813000000|2020-12-01 08:56:40|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|0
1606813020000|2020-12-01 08:57:00|17350.25|17350.25|17349.54|17349.54|17350.25|17350.25|17349.54|17349.54|0
1606813030000|2020-12-01 08:57:10|17350.75|17350.75|17349.13|17349.13|17350.75|17350.75|17349.13|17349.13|0
1606813040000|2020-12-01 08:57:20|17349.54|17349.54|17348.73|17348.73|17349.54|17349.54|17348.73|17348.73|0
1606813050000|2020-12-01 08:57:30|17347.82|17347.82|17347.65|17347.65|17348.05|17348.05|17347.65|17347.65|0
1606813060000|2020-12-01 08:57:40|17350.47|17350.47|17350.02|17350.02|17350.47|17350.47|17349.76|17349.76|0
1606813070000|2020-12-01 08:57:50|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|0
1606813080000|2020-12-01 08:58:00|17352.74|17352.74|17359.72|17359.72|17359.72|17359.72|17352.74|17352.74|0
1606813110000|2020-12-01 08:58:30|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|0
1606813150000|2020-12-01 08:59:10|17361.41|17361.41|17363.95|17363.95|17363.95|17363.95|17361.41|17361.41|0
1606813160000|2020-12-01 08:59:20|17363.5|17363.5|17367.73|17367.73|17367.73|17367.73|17363.5|17363.5|0
1606813170000|2020-12-01 08:59:30|17366.92|17366.92|17366.92|17366.92|17366.92|17366.92|17366.92|17366.92|0
1606813180000|2020-12-01 08:59:40|17364.1|17364.1|17365.36|17365.36|17366.92|17366.92|17364.1|17364.1|0
1606813190000|2020-12-01 08:59:50|17362.54|17362.54|17363.25|17363.25|17363.25|17363.25|17362.54|17362.54|0
1606813200000|2020-12-01 09:00:00|17362.84|17362.84|17362.84|17362.84|17362.84|17362.84|17362.84|17362.84|0
1606813210000|2020-12-01 09:00:10|17362.1|17362.1|17361.7|17361.7|17362.1|17362.1|17361.7|17361.7|0
1606813220000|2020-12-01 09:00:20|17361.48|17361.48|17361.97|17361.97|17361.97|17361.97|17361.48|17361.48|0
1606813230000|2020-12-01 09:00:30|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|0
1606813240000|2020-12-01 09:00:40|17358.59|17358.59|17359.09|17359.09|17359.09|17359.09|17356.26|17356.26|0
1606813250000|2020-12-01 09:00:50|17358.83|17358.83|17355.35|17355.35|17358.83|17358.83|17355.35|17355.35|0
1606813260000|2020-12-01 09:01:00|17355.09|17355.09|17354.83|17354.83|17355.09|17355.09|17354.83|17354.83|0
1606813270000|2020-12-01 09:01:10|17355.64|17355.64|17359.62|17359.62|17359.62|17359.62|17355.64|17355.64|0
1606813280000|2020-12-01 09:01:20|17360.43|17360.43|17360.43|17360.43|17360.43|17360.43|17360.43|17360.43|0
1606813290000|2020-12-01 09:01:30|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|0
1606813300000|2020-12-01 09:01:40|17359.23|17359.23|17359.23|17359.23|17359.23|17359.23|17359.23|17359.23|0
1606813320000|2020-12-01 09:02:00|17358.82|17358.82|17364.73|17364.73|17364.73|17364.73|17355.55|17355.55|0
1606813330000|2020-12-01 09:02:10|17367.56|17367.56|17368.22|17368.22|17368.22|17368.22|17367.56|17367.56|0
1606813350000|2020-12-01 09:02:30|17369.44|17369.44|17369.44|17369.44|17369.44|17369.44|17369.44|17369.44|0
1606813370000|2020-12-01 09:02:50|17369.03|17369.03|17368.63|17368.63|17369.03|17369.03|17368.63|17368.63|0
1606813380000|2020-12-01 09:03:00|17368.9|17368.9|17368.84|17368.84|17369.4|17369.4|17368.84|17368.84|0
1606813390000|2020-12-01 09:03:10|17366.02|17366.02|17369.55|17369.55|17369.55|17369.55|17366.02|17366.02|0
1606813410000|2020-12-01 09:03:30|17370.26|17370.26|17370.26|17370.26|17370.26|17370.26|17370.26|17370.26|0
1606813430000|2020-12-01 09:03:50|17370.5|17370.5|17371.31|17371.31|17371.31|17371.31|17370.5|17370.5|0
1606813440000|2020-12-01 09:04:00|17372.12|17372.12|17372.37|17372.37|17372.37|17372.37|17372.12|17372.12|0
1606813450000|2020-12-01 09:04:10|17373.08|17373.08|17373.6|17373.6|17373.6|17373.6|17373.08|17373.08|0
1606813470000|2020-12-01 09:04:30|17375.42|17375.42|17374.06|17374.06|17375.42|17375.42|17374.06|17374.06|0
1606813480000|2020-12-01 09:04:40|17374.51|17374.51|17374.06|17374.06|17374.51|17374.51|17374.06|17374.06|0
1606813490000|2020-12-01 09:04:50|17374.33|17374.33|17375.11|17375.11|17375.11|17375.11|17374.14|17374.14|0
1606813500000|2020-12-01 09:05:00|17377.94|17377.94|17377.68|17377.68|17377.94|17377.94|17377.68|17377.68|0
1606813510000|2020-12-01 09:05:10|17379.04|17379.04|17379.04|17379.04|17379.04|17379.04|17379.04|17379.04|0
1606813530000|2020-12-01 09:05:30|17380.25|17380.25|17380.25|17380.25|17380.25|17380.25|17380.25|17380.25|0
1606813560000|2020-12-01 09:06:00|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|0
1606813570000|2020-12-01 09:06:10|17382.72|17382.72|17383.43|17383.43|17383.43|17383.43|17382.72|17382.72|0
1606813580000|2020-12-01 09:06:20|17383.84|17383.84|17380.5|17380.5|17383.84|17383.84|17380.5|17380.5|0
1606813590000|2020-12-01 09:06:30|17380.04|17380.04|17379.59|17379.59|17380.04|17380.04|17379.59|17379.59|0
1606813600000|2020-12-01 09:06:40|17379.07|17379.07|17378.12|17378.12|17379.07|17379.07|17376.76|17376.76|0
1606813610000|2020-12-01 09:06:50|17375.02|17375.02|17375.02|17375.02|17375.02|17375.02|17375.02|17375.02|0
1606813620000|2020-12-01 09:07:00|17375.3|17375.3|17375.3|17375.3|17375.3|17375.3|17375.3|17375.3|0
1606813630000|2020-12-01 09:07:10|17375.07|17375.07|17372.81|17372.81|17375.07|17375.07|17372.81|17372.81|0
1606813640000|2020-12-01 09:07:20|17375.64|17375.64|17381.29|17381.29|17381.29|17381.29|17375.64|17375.64|0
1606813650000|2020-12-01 09:07:30|17382.07|17382.07|17382.48|17382.48|17382.48|17382.48|17382.07|17382.07|0
1606813660000|2020-12-01 09:07:40|17376.83|17376.83|17376.83|17376.83|17376.83|17376.83|17376.83|17376.83|0
1606813670000|2020-12-01 09:07:50|17375.52|17375.52|17375.26|17375.26|17375.52|17375.52|17375.26|17375.26|0
1606813680000|2020-12-01 09:08:00|17372.43|17372.43|17372.43|17372.43|17372.43|17372.43|17372.43|17372.43|0
1606813700000|2020-12-01 09:08:20|17372.16|17372.16|17372.16|17372.16|17372.16|17372.16|17372.16|17372.16|0
1606813710000|2020-12-01 09:08:30|17372.87|17372.87|17374.18|17374.18|17374.89|17374.89|17372.87|17372.87|0
1606813720000|2020-12-01 09:08:40|17375.75|17375.75|17376.46|17376.46|17376.46|17376.46|17375.75|17375.75|0
1606813730000|2020-12-01 09:08:50|17376|17376|17376|17376|17376|17376|17376|17376|0
1606813740000|2020-12-01 09:09:00|17373.18|17373.18|17369.61|17369.61|17375.25|17375.25|17369.61|17369.61|0
1606813750000|2020-12-01 09:09:10|17370.82|17370.82|17372.37|17372.37|17372.37|17372.37|17370.82|17370.82|0
1606813760000|2020-12-01 09:09:20|17371.96|17371.96|17361.48|17361.48|17372.34|17372.34|17361.04|17361.04|0
1606813770000|2020-12-01 09:09:30|17369.95|17369.95|17369.58|17369.58|17369.95|17369.95|17369.17|17369.17|0
1606813780000|2020-12-01 09:09:40|17369.46|17369.46|17369.87|17369.87|17369.87|17369.87|17369.46|17369.46|0
1606813790000|2020-12-01 09:09:50|17361.39|17361.39|17358.57|17358.57|17361.39|17361.39|17358.57|17358.57|0
1606813810000|2020-12-01 09:10:10|17360.38|17360.38|17360.38|17360.38|17360.38|17360.38|17360.38|17360.38|0
1606813820000|2020-12-01 09:10:20|17359.67|17359.67|17358.36|17358.36|17359.67|17359.67|17358.36|17358.36|0
1606813830000|2020-12-01 09:10:30|17357.96|17357.96|17356.84|17356.84|17357.96|17357.96|17356.84|17356.84|0
1606813840000|2020-12-01 09:10:40|17357.55|17357.55|17358.41|17358.41|17358.41|17358.41|17357.55|17357.55|0
1606813850000|2020-12-01 09:10:50|17358.93|17358.93|17359.19|17359.19|17359.19|17359.19|17358.93|17358.93|0
1606813860000|2020-12-01 09:11:00|17359.9|17359.9|17360.94|17360.94|17360.94|17360.94|17359.9|17359.9|0
1606813890000|2020-12-01 09:11:30|17361.43|17361.43|17361.43|17361.43|17361.43|17361.43|17361.43|17361.43|0
1606813910000|2020-12-01 09:11:50|17361.17|17361.17|17361.17|17361.17|17361.17|17361.17|17361.17|17361.17|0
1606813920000|2020-12-01 09:12:00|17366.82|17366.82|17366.86|17366.86|17367.65|17367.65|17366.82|17366.82|0
1606813950000|2020-12-01 09:12:30|17366.59|17366.59|17363.51|17363.51|17366.59|17366.59|17363.51|17363.51|0
1606813960000|2020-12-01 09:12:40|17362.15|17362.15|17362.15|17362.15|17362.15|17362.15|17362.15|17362.15|0
1606813970000|2020-12-01 09:12:50|17361.7|17361.7|17361.7|17361.7|17361.7|17361.7|17361.7|17361.7|0
1606814000000|2020-12-01 09:13:20|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|0
1606814030000|2020-12-01 09:13:50|17360.64|17360.64|17357.07|17357.07|17360.64|17360.64|17357.07|17357.07|0
1606814040000|2020-12-01 09:14:00|17357.47|17357.47|17356.11|17356.11|17357.47|17357.47|17356.11|17356.11|0
1606814050000|2020-12-01 09:14:10|17355.88|17355.88|17355.88|17355.88|17355.88|17355.88|17355.88|17355.88|0
1606814060000|2020-12-01 09:14:20|17355.39|17355.39|17354.74|17354.74|17355.39|17355.39|17351.51|17351.51|0
1606814070000|2020-12-01 09:14:30|17355.55|17355.55|17354.74|17354.74|17355.55|17355.55|17354.74|17354.74|0
1606814080000|2020-12-01 09:14:40|17354.3|17354.3|17354.3|17354.3|17354.3|17354.3|17354.3|17354.3|0
1606814090000|2020-12-01 09:14:50|17359.95|17359.95|17356.12|17356.12|17359.95|17359.95|17356.12|17356.12|0
1606814100000|2020-12-01 09:15:00|17355.21|17355.21|17355.21|17355.21|17355.21|17355.21|17355.21|17355.21|0
1606814110000|2020-12-01 09:15:10|17354.99|17354.99|17354.76|17354.76|17354.99|17354.99|17354.76|17354.76|0
1606814120000|2020-12-01 09:15:20|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|17354.73|17354.73|0
1606814140000|2020-12-01 09:15:40|17355.51|17355.51|17356.86|17356.86|17356.86|17356.86|17355.51|17355.51|0
1606814170000|2020-12-01 09:16:10|17357.65|17357.65|17357.91|17357.91|17357.91|17357.91|17357.65|17357.65|0
1606814180000|2020-12-01 09:16:20|17357.38|17357.38|17357.38|17357.38|17357.38|17357.38|17357.38|17357.38|0
1606814200000|2020-12-01 09:16:40|17359.1|17359.1|17359.1|17359.1|17359.1|17359.1|17359.1|17359.1|0
1606814210000|2020-12-01 09:16:50|17359.36|17359.36|17359.36|17359.36|17359.36|17359.36|17359.36|17359.36|0
1606814230000|2020-12-01 09:17:10|17362.19|17362.19|17360.82|17360.82|17362.19|17362.19|17360.82|17360.82|0
1606814240000|2020-12-01 09:17:20|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|0
1606814250000|2020-12-01 09:17:30|17359.7|17359.7|17358.65|17358.65|17359.7|17359.7|17358.65|17358.65|0
1606814260000|2020-12-01 09:17:40|17358.13|17358.13|17357.61|17357.61|17358.13|17358.13|17357.61|17357.61|0
1606814270000|2020-12-01 09:17:50|17355.47|17355.47|17355.47|17355.47|17355.47|17355.47|17355.47|17355.47|0
1606814280000|2020-12-01 09:18:00|17358.3|17358.3|17360.41|17360.41|17361.12|17361.12|17358.3|17358.3|0
1606814290000|2020-12-01 09:18:10|17359.7|17359.7|17358.08|17358.08|17359.7|17359.7|17358.08|17358.08|0
1606814300000|2020-12-01 09:18:20|17355.26|17355.26|17355.26|17355.26|17355.26|17355.26|17355.26|17355.26|0
1606814310000|2020-12-01 09:18:30|17355.01|17355.01|17358.55|17358.55|17358.55|17358.55|17355.01|17355.01|0
1606814320000|2020-12-01 09:18:40|17358.29|17358.29|17357.48|17357.48|17358.29|17358.29|17357.48|17357.48|0
1606814330000|2020-12-01 09:18:50|17355.66|17355.66|17355.42|17355.42|17355.66|17355.66|17355.42|17355.42|0
1606814340000|2020-12-01 09:19:00|17355.01|17355.01|17355.01|17355.01|17355.01|17355.01|17355.01|17355.01|0
1606814390000|2020-12-01 09:19:50|17346.54|17346.54|17346.54|17346.54|17346.54|17346.54|17346.54|17346.54|0
1606814400000|2020-12-01 09:20:00|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|0
1606814430000|2020-12-01 09:20:30|17345.84|17345.84|17339.66|17339.66|17345.84|17345.84|17339.66|17339.66|0
1606814440000|2020-12-01 09:20:40|17340.37|17340.37|17339.15|17339.15|17340.37|17340.37|17339.15|17339.15|0
1606814450000|2020-12-01 09:20:50|17333.5|17333.5|17330.27|17330.27|17333.5|17333.5|17330.27|17330.27|0
1606814460000|2020-12-01 09:21:00|17327.45|17327.45|17327.14|17327.14|17327.85|17327.85|17327.14|17327.14|0
1606814470000|2020-12-01 09:21:10|17326.36|17326.36|17326.62|17326.62|17326.62|17326.62|17326.36|17326.36|0
1606814480000|2020-12-01 09:21:20|17325.26|17325.26|17328.73|17328.73|17328.73|17328.73|17325.26|17325.26|0
1606814490000|2020-12-01 09:21:30|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1606814550000|2020-12-01 09:22:30|17333.58|17333.58|17333.58|17333.58|17333.58|17333.58|17333.58|17333.58|0
1606814560000|2020-12-01 09:22:40|17334.29|17334.29|17336.18|17336.18|17336.18|17336.18|17334.29|17334.29|0
1606814580000|2020-12-01 09:23:00|17335.73|17335.73|17335.23|17335.23|17335.73|17335.73|17335.23|17335.23|0
1606814590000|2020-12-01 09:23:10|17338.06|17338.06|17345.39|17345.39|17346.06|17346.06|17338.06|17338.06|0
1606814610000|2020-12-01 09:23:30|17344.98|17344.98|17343.05|17343.05|17344.98|17344.98|17343.05|17343.05|0
1606814630000|2020-12-01 09:23:50|17343.83|17343.83|17344.88|17344.88|17344.88|17344.88|17343.83|17343.83|0
1606814670000|2020-12-01 09:24:30|17344.47|17344.47|17342.12|17342.12|17344.47|17344.47|17342.12|17342.12|0
1606814680000|2020-12-01 09:24:40|17340.93|17340.93|17340.01|17340.01|17340.93|17340.93|17340.01|17340.01|0
1606814690000|2020-12-01 09:24:50|17338.97|17338.97|17339.27|17339.27|17339.27|17339.27|17338.46|17338.46|0
1606814700000|2020-12-01 09:25:00|17338.56|17338.56|17337.44|17337.44|17338.56|17338.56|17337.04|17337.04|0
1606814730000|2020-12-01 09:25:30|17334.62|17334.62|17334.62|17334.62|17334.62|17334.62|17334.62|17334.62|0
1606814760000|2020-12-01 09:26:00|17334.06|17334.06|17334.31|17334.31|17334.31|17334.31|17334.06|17334.06|0
1606814790000|2020-12-01 09:26:30|17333.86|17333.86|17337.39|17337.39|17337.39|17337.39|17333.86|17333.86|0
1606814800000|2020-12-01 09:26:40|17338.2|17338.2|17338.98|17338.98|17338.98|17338.98|17338.2|17338.2|0
1606814810000|2020-12-01 09:26:50|17339.26|17339.26|17340.22|17340.22|17340.22|17340.22|17339.26|17339.26|0
1606814820000|2020-12-01 09:27:00|17339.8|17339.8|17339.05|17339.05|17340.31|17340.31|17339.05|17339.05|0
1606814830000|2020-12-01 09:27:10|17339.57|17339.57|17340.28|17340.28|17340.28|17340.28|17339.57|17339.57|0
1606814850000|2020-12-01 09:27:30|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|0
1606814860000|2020-12-01 09:27:40|17342.56|17342.56|17345.82|17345.82|17345.82|17345.82|17342.56|17342.56|0
1606814880000|2020-12-01 09:28:00|17345.41|17345.41|17345.41|17345.41|17345.41|17345.41|17345.41|17345.41|0
1606814900000|2020-12-01 09:28:20|17346.83|17346.83|17346.83|17346.83|17346.83|17346.83|17346.83|17346.83|0
1606814940000|2020-12-01 09:29:00|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|0
1606814950000|2020-12-01 09:29:10|17345.23|17345.23|17345.64|17345.64|17345.64|17345.64|17345.23|17345.23|0
1606814960000|2020-12-01 09:29:20|17339.99|17339.99|17339.53|17339.53|17339.99|17339.99|17339.53|17339.53|0
1606814970000|2020-12-01 09:29:30|17340.44|17340.44|17340.44|17340.44|17340.44|17340.44|17340.44|17340.44|0
1606814980000|2020-12-01 09:29:40|17340.85|17340.85|17340.85|17340.85|17340.85|17340.85|17340.85|17340.85|0
1606815010000|2020-12-01 09:30:10|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|0
1606815020000|2020-12-01 09:30:20|17337.76|17337.76|17336.66|17336.66|17337.76|17337.76|17336.66|17336.66|0
1606815030000|2020-12-01 09:30:30|17335.3|17335.3|17334.84|17334.84|17335.3|17335.3|17334.75|17334.75|0
1606815040000|2020-12-01 09:30:40|17335.55|17335.55|17335.55|17335.55|17335.55|17335.55|17335.55|17335.55|0
1606815050000|2020-12-01 09:30:50|17335.14|17335.14|17334.43|17334.43|17335.14|17335.14|17334.43|17334.43|0
1606815060000|2020-12-01 09:31:00|17333.72|17333.72|17336.15|17336.15|17336.15|17336.15|17333.72|17333.72|0
1606815080000|2020-12-01 09:31:20|17336.67|17336.67|17336.93|17336.93|17336.93|17336.93|17336.67|17336.67|0
1606815090000|2020-12-01 09:31:30|17337.45|17337.45|17337.19|17337.19|17337.45|17337.45|17337.19|17337.19|0
1606815110000|2020-12-01 09:31:50|17337.42|17337.42|17336.71|17336.71|17337.42|17337.42|17336.71|17336.71|0
1606815120000|2020-12-01 09:32:00|17336.22|17336.22|17335.41|17335.41|17336.22|17336.22|17335.41|17335.41|0
1606815130000|2020-12-01 09:32:10|17335.01|17335.01|17334.48|17334.48|17335.01|17335.01|17334.48|17334.48|0
1606815140000|2020-12-01 09:32:20|17334.24|17334.24|17334.47|17334.47|17334.47|17334.47|17334.24|17334.24|0
1606815150000|2020-12-01 09:32:30|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|0
1606815160000|2020-12-01 09:32:40|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|0
1606815170000|2020-12-01 09:32:50|17329.51|17329.51|17328.8|17328.8|17329.51|17329.51|17328.8|17328.8|0
1606815180000|2020-12-01 09:33:00|17323.15|17323.15|17325.03|17325.03|17325.28|17325.28|17323.15|17323.15|0
1606815190000|2020-12-01 09:33:10|17327.85|17327.85|17327.85|17327.85|17327.85|17327.85|17327.85|17327.85|0
1606815200000|2020-12-01 09:33:20|17328.57|17328.57|17332.57|17332.57|17332.57|17332.57|17328.57|17328.57|0
1606815210000|2020-12-01 09:33:30|17333.38|17333.38|17333.38|17333.38|17333.38|17333.38|17333.38|17333.38|0
1606815220000|2020-12-01 09:33:40|17332.67|17332.67|17332.67|17332.67|17333.12|17333.12|17332.67|17332.67|0
1606815240000|2020-12-01 09:34:00|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|0
1606815250000|2020-12-01 09:34:10|17328.42|17328.42|17328.42|17328.42|17328.42|17328.42|17328.42|17328.42|0
1606815260000|2020-12-01 09:34:20|17329.13|17329.13|17329.85|17329.85|17329.85|17329.85|17329.13|17329.13|0
1606815270000|2020-12-01 09:34:30|17330.82|17330.82|17332.21|17332.21|17332.21|17332.21|17330.82|17330.82|0
1606815280000|2020-12-01 09:34:40|17335.04|17335.04|17335.04|17335.04|17335.04|17335.04|17335.04|17335.04|0
1606815300000|2020-12-01 09:35:00|17336.46|17336.46|17336.46|17336.46|17336.46|17336.46|17336.46|17336.46|0
1606815310000|2020-12-01 09:35:10|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|0
1606815320000|2020-12-01 09:35:20|17333.37|17333.37|17333.11|17333.11|17333.37|17333.37|17333.11|17333.11|0
1606815340000|2020-12-01 09:35:40|17333.37|17333.37|17333.37|17333.37|17333.37|17333.37|17333.37|17333.37|0
1606815360000|2020-12-01 09:36:00|17331.81|17331.81|17328.26|17328.26|17331.81|17331.81|17325.44|17325.44|0
1606815370000|2020-12-01 09:36:10|17328.72|17328.72|17328.52|17328.52|17328.72|17328.72|17328.26|17328.26|0
1606815390000|2020-12-01 09:36:30|17328|17328|17327.55|17327.55|17328|17328|17327.55|17327.55|0
1606815410000|2020-12-01 09:36:50|17324.72|17324.72|17324.72|17324.72|17324.72|17324.72|17324.72|17324.72|0
1606815420000|2020-12-01 09:37:00|17325.18|17325.18|17325.18|17325.18|17325.18|17325.18|17325.18|17325.18|0
1606815450000|2020-12-01 09:37:30|17324.47|17324.47|17324.47|17324.47|17324.47|17324.47|17324.47|17324.47|0
1606815460000|2020-12-01 09:37:40|17325.18|17325.18|17325.99|17325.99|17325.99|17325.99|17325.18|17325.18|0
1606815470000|2020-12-01 09:37:50|17325.53|17325.53|17325.53|17325.53|17325.53|17325.53|17325.53|17325.53|0
1606815500000|2020-12-01 09:38:20|17331.18|17331.18|17332.09|17332.09|17333|17333|17331.18|17331.18|0
1606815510000|2020-12-01 09:38:30|17332.5|17332.5|17326.85|17326.85|17332.5|17332.5|17324.02|17324.02|0
1606815520000|2020-12-01 09:38:40|17326.44|17326.44|17326.04|17326.04|17326.44|17326.44|17326.04|17326.04|0
1606815530000|2020-12-01 09:38:50|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|0
1606815540000|2020-12-01 09:39:00|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|0
1606815580000|2020-12-01 09:39:40|17327|17327|17327|17327|17327|17327|17327|17327|0
1606815590000|2020-12-01 09:39:50|17325.89|17325.89|17323.79|17323.79|17325.89|17325.89|17323.08|17323.08|0
1606815600000|2020-12-01 09:40:00|17324.2|17324.2|17322.38|17322.38|17324.6|17324.6|17322.38|17322.38|0
1606815630000|2020-12-01 09:40:30|17328.03|17328.03|17329.34|17329.34|17329.34|17329.34|17328.03|17328.03|0
1606815650000|2020-12-01 09:40:50|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|0
1606815660000|2020-12-01 09:41:00|17325.99|17325.99|17323.94|17323.94|17325.99|17325.99|17323.94|17323.94|0
1606815670000|2020-12-01 09:41:10|17326.77|17326.77|17326.77|17326.77|17326.77|17326.77|17326.77|17326.77|0
1606815680000|2020-12-01 09:41:20|17327.48|17327.48|17328|17328|17328|17328|17327.48|17327.48|0
1606815690000|2020-12-01 09:41:30|17327.29|17327.29|17327.29|17327.29|17327.29|17327.29|17327.29|17327.29|0
1606815700000|2020-12-01 09:41:40|17327.69|17327.69|17327.69|17327.69|17327.69|17327.69|17327.69|17327.69|0
1606815740000|2020-12-01 09:42:20|17326.98|17326.98|17326.56|17326.56|17327.69|17327.69|17326.56|17326.56|0
1606815750000|2020-12-01 09:42:30|17326.15|17326.15|17321.73|17321.73|17326.15|17326.15|17321.73|17321.73|0
1606815760000|2020-12-01 09:42:40|17320.57|17320.57|17320.97|17320.97|17320.97|17320.97|17320.57|17320.57|0
1606815780000|2020-12-01 09:43:00|17319.82|17319.82|17320.63|17320.63|17320.63|17320.63|17319.82|17319.82|0
1606815790000|2020-12-01 09:43:10|17320.22|17320.22|17320.22|17320.22|17320.22|17320.22|17320.22|17320.22|0
1606815800000|2020-12-01 09:43:20|17319.41|17319.41|17320.22|17320.22|17320.22|17320.22|17319.41|17319.41|0
1606815810000|2020-12-01 09:43:30|17323.05|17323.05|17324.96|17324.96|17325.42|17325.42|17322.59|17322.59|0
1606815820000|2020-12-01 09:43:40|17324.7|17324.7|17324.7|17324.7|17324.7|17324.7|17324.7|17324.7|0
1606815830000|2020-12-01 09:43:50|17325.41|17325.41|17326.34|17326.34|17326.34|17326.34|17325.01|17325.01|0
1606815840000|2020-12-01 09:44:00|17325.97|17325.97|17329.06|17329.06|17329.06|17329.06|17325.97|17325.97|0
1606815880000|2020-12-01 09:44:40|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|0
1606815890000|2020-12-01 09:44:50|17326.34|17326.34|17318.3|17318.3|17326.34|17326.34|17318.3|17318.3|0
1606815900000|2020-12-01 09:45:00|17315.47|17315.47|17312.24|17312.24|17315.47|17315.47|17312.24|17312.24|0
1606815910000|2020-12-01 09:45:10|17312.69|17312.69|17311.97|17311.97|17312.69|17312.69|17311.97|17311.97|0
1606815920000|2020-12-01 09:45:20|17314.79|17314.79|17314.79|17314.79|17314.79|17314.79|17314.79|17314.79|0
1606815930000|2020-12-01 09:45:30|17316|17316|17316|17316|17316|17316|17316|17316|0
1606815940000|2020-12-01 09:45:40|17315.55|17315.55|17314.29|17314.29|17315.55|17315.55|17314.29|17314.29|0
1606815950000|2020-12-01 09:45:50|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|0
1606815960000|2020-12-01 09:46:00|17314.74|17314.74|17313.05|17313.05|17314.74|17314.74|17313.05|17313.05|0
1606815980000|2020-12-01 09:46:20|17314.2|17314.2|17314.2|17314.2|17314.2|17314.2|17314.2|17314.2|0
1606815990000|2020-12-01 09:46:30|17314.61|17314.61|17315.51|17315.51|17315.92|17315.92|17314.61|17314.61|0
1606816010000|2020-12-01 09:46:50|17315.06|17315.06|17316.58|17316.58|17316.58|17316.58|17315.06|17315.06|0
1606816020000|2020-12-01 09:47:00|17316.33|17316.33|17317.54|17317.54|17317.54|17317.54|17316.09|17316.09|0
1606816040000|2020-12-01 09:47:20|17318.45|17318.45|17320.05|17320.05|17320.05|17320.05|17318.45|17318.45|0
1606816050000|2020-12-01 09:47:30|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|0
1606816060000|2020-12-01 09:47:40|17318.03|17318.03|17318.03|17318.03|17318.03|17318.03|17318.03|17318.03|0
1606816080000|2020-12-01 09:48:00|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|17316.32|0
1606816090000|2020-12-01 09:48:10|17315.61|17315.61|17312.38|17312.38|17318.03|17318.03|17312.38|17312.38|0
1606816100000|2020-12-01 09:48:20|17311.47|17311.47|17309.85|17309.85|17311.47|17311.47|17309.85|17309.85|0
1606816130000|2020-12-01 09:48:50|17309.14|17309.14|17312.54|17312.54|17312.54|17312.54|17309.14|17309.14|0
1606816150000|2020-12-01 09:49:10|17311.12|17311.12|17311.64|17311.64|17311.64|17311.64|17311.12|17311.12|0
1606816160000|2020-12-01 09:49:20|17312.35|17312.35|17311.83|17311.83|17312.35|17312.35|17311.83|17311.83|0
1606816180000|2020-12-01 09:49:40|17312.35|17312.35|17306.7|17306.7|17312.35|17312.35|17306.7|17306.7|0
1606816190000|2020-12-01 09:49:50|17307.1|17307.1|17307.1|17307.1|17307.1|17307.1|17307.1|17307.1|0
1606816200000|2020-12-01 09:50:00|17306.7|17306.7|17307.15|17307.15|17307.15|17307.15|17306.7|17306.7|0
1606816210000|2020-12-01 09:50:10|17307.61|17307.61|17307.61|17307.61|17307.61|17307.61|17307.61|17307.61|0
1606816220000|2020-12-01 09:50:20|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|0
1606816240000|2020-12-01 09:50:40|17305.19|17305.19|17305.19|17305.19|17305.19|17305.19|17305.19|17305.19|0
1606816250000|2020-12-01 09:50:50|17304.47|17304.47|17304.68|17304.68|17305.19|17305.19|17304.47|17304.47|0
1606816260000|2020-12-01 09:51:00|17304.22|17304.22|17304.05|17304.05|17304.45|17304.45|17303.53|17303.53|0
1606816270000|2020-12-01 09:51:10|17304.45|17304.45|17304.45|17304.45|17304.45|17304.45|17304.45|17304.45|0
1606816280000|2020-12-01 09:51:20|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|0
1606816290000|2020-12-01 09:51:30|17301.99|17301.99|17300.76|17300.76|17301.99|17301.99|17300.5|17300.5|0
1606816300000|2020-12-01 09:51:40|17298.18|17298.18|17297.69|17297.69|17298.18|17298.18|17297.69|17297.69|0
1606816310000|2020-12-01 09:51:50|17297.29|17297.29|17296.58|17296.58|17297.29|17297.29|17296.58|17296.58|0
1606816320000|2020-12-01 09:52:00|17290.93|17290.93|17290.03|17290.03|17290.93|17290.93|17289.5|17289.5|0
1606816330000|2020-12-01 09:52:10|17289.5|17289.5|17288.6|17288.6|17289.5|17289.5|17288.6|17288.6|0
1606816340000|2020-12-01 09:52:20|17286.47|17286.47|17272.59|17272.59|17286.47|17286.47|17272.59|17272.59|0
1606816350000|2020-12-01 09:52:30|17272.85|17272.85|17271.92|17271.92|17273.11|17273.11|17271.92|17271.92|0
1606816360000|2020-12-01 09:52:40|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|0
1606816370000|2020-12-01 09:52:50|17269.62|17269.62|17269.29|17269.29|17269.62|17269.62|17269.29|17269.29|0
1606816380000|2020-12-01 09:53:00|17270|17270|17272.83|17272.83|17272.83|17272.83|17270|17270|0
1606816390000|2020-12-01 09:53:10|17276.38|17276.38|17274.43|17274.43|17276.38|17276.38|17274.43|17274.43|0
1606816400000|2020-12-01 09:53:20|17273.98|17273.98|17285.53|17285.53|17285.68|17285.68|17273.58|17273.58|0
1606816410000|2020-12-01 09:53:30|17286.44|17286.44|17286.44|17286.44|17286.44|17286.44|17286.44|17286.44|0
1606816420000|2020-12-01 09:53:40|17289.47|17289.47|17289.93|17289.93|17289.93|17289.93|17289.47|17289.47|0
1606816440000|2020-12-01 09:54:00|17290.97|17290.97|17290.57|17290.57|17290.97|17290.97|17290.57|17290.57|0
1606816470000|2020-12-01 09:54:30|17284.92|17284.92|17284.92|17284.92|17284.92|17284.92|17284.92|17284.92|0
1606816480000|2020-12-01 09:54:40|17287.74|17287.74|17287.74|17287.74|17287.74|17287.74|17287.74|17287.74|0
1606816490000|2020-12-01 09:54:50|17287.34|17287.34|17292.53|17292.53|17292.99|17292.99|17287.34|17287.34|0
1606816500000|2020-12-01 09:55:00|17293.34|17293.34|17293.34|17293.34|17293.34|17293.34|17293.34|17293.34|0
1606816510000|2020-12-01 09:55:10|17292.63|17292.63|17293.08|17293.08|17293.08|17293.08|17292.63|17292.63|0
1606816530000|2020-12-01 09:55:30|17292.37|17292.37|17293.08|17293.08|17293.08|17293.08|17292.37|17292.37|0
1606816540000|2020-12-01 09:55:40|17292.81|17292.81|17293.21|17293.21|17293.21|17293.21|17292.81|17292.81|0
1606816550000|2020-12-01 09:55:50|17292.43|17292.43|17292.43|17292.43|17292.43|17292.43|17292.43|17292.43|0
1606816570000|2020-12-01 09:56:10|17292.24|17292.24|17290.88|17290.88|17292.24|17292.24|17290.88|17290.88|0
1606816590000|2020-12-01 09:56:30|17290.47|17290.47|17289.66|17289.66|17290.47|17290.47|17289.66|17289.66|0
1606816600000|2020-12-01 09:56:40|17288.88|17288.88|17288.62|17288.62|17288.88|17288.88|17288.62|17288.62|0
1606816650000|2020-12-01 09:57:30|17288.07|17288.07|17288.88|17288.88|17288.88|17288.88|17288.07|17288.07|0
1606816660000|2020-12-01 09:57:40|17288.62|17288.62|17288.62|17288.62|17288.62|17288.62|17288.62|17288.62|0
1606816670000|2020-12-01 09:57:50|17288.88|17288.88|17288.88|17288.88|17288.88|17288.88|17288.88|17288.88|0
1606816680000|2020-12-01 09:58:00|17288.17|17288.17|17288.31|17288.31|17288.31|17288.31|17287.91|17287.91|0
1606816690000|2020-12-01 09:58:10|17288.72|17288.72|17288.72|17288.72|17288.72|17288.72|17288.72|17288.72|0
1606816720000|2020-12-01 09:58:40|17288.98|17288.98|17289.5|17289.5|17289.5|17289.5|17288.53|17288.53|0
1606816730000|2020-12-01 09:58:50|17289.99|17289.99|17289.52|17289.52|17290.24|17290.24|17289.26|17289.26|0
1606816740000|2020-12-01 09:59:00|17289.75|17289.75|17290.46|17290.46|17290.46|17290.46|17289.75|17289.75|0
1606816750000|2020-12-01 09:59:10|17290.86|17290.86|17290.86|17290.86|17290.86|17290.86|17290.86|17290.86|0
1606816760000|2020-12-01 09:59:20|17290.63|17290.63|17289.73|17289.73|17290.63|17290.63|17289.73|17289.73|0
1606816770000|2020-12-01 09:59:30|17291.09|17291.09|17290.35|17290.35|17291.09|17291.09|17290.35|17290.35|0
1606816780000|2020-12-01 09:59:40|17290.6|17290.6|17290.6|17290.6|17290.6|17290.6|17290.6|17290.6|0
1606816790000|2020-12-01 09:59:50|17290.34|17290.34|17290.08|17290.08|17290.34|17290.34|17290.08|17290.08|0
1606816800000|2020-12-01 10:00:00|17289.27|17289.27|17289.04|17289.04|17289.27|17289.27|17289.04|17289.04|0
1606816810000|2020-12-01 10:00:10|17290.3|17290.3|17300.77|17300.77|17300.77|17300.77|17290.3|17290.3|0
1606816820000|2020-12-01 10:00:20|17301.68|17301.68|17301.68|17301.68|17301.68|17301.68|17301.68|17301.68|0
1606816830000|2020-12-01 10:00:30|17302.08|17302.08|17302.08|17302.08|17302.08|17302.08|17302.08|17302.08|0
1606816850000|2020-12-01 10:00:50|17304.91|17304.91|17307.33|17307.33|17307.73|17307.73|17304.91|17304.91|0
1606816860000|2020-12-01 10:01:00|17306.78|17306.78|17309.56|17309.56|17309.56|17309.56|17305.81|17305.81|0
1606816870000|2020-12-01 10:01:10|17310.25|17310.25|17312.98|17312.98|17312.98|17312.98|17310.25|17310.25|0
1606816880000|2020-12-01 10:01:20|17313.69|17313.69|17312.17|17312.17|17313.69|17313.69|17312.17|17312.17|0
1606816890000|2020-12-01 10:01:30|17312.88|17312.88|17313.59|17313.59|17313.59|17313.59|17312.17|17312.17|0
1606816900000|2020-12-01 10:01:40|17312.81|17312.81|17313.85|17313.85|17313.85|17313.85|17312.81|17312.81|0
1606816910000|2020-12-01 10:01:50|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|0
1606816920000|2020-12-01 10:02:00|17313.68|17313.68|17315.7|17315.7|17315.7|17315.7|17313.68|17313.68|0
1606816930000|2020-12-01 10:02:10|17316.44|17316.44|17319|17319|17319.26|17319.26|17316.44|17316.44|0
1606816940000|2020-12-01 10:02:20|17319.55|17319.55|17319.55|17319.55|17319.55|17319.55|17319.55|17319.55|0
1606816950000|2020-12-01 10:02:30|17320.26|17320.26|17320.26|17320.26|17320.26|17320.26|17320.26|17320.26|0
1606816960000|2020-12-01 10:02:40|17320.97|17320.97|17325.95|17325.95|17325.95|17325.95|17320.97|17320.97|0
1606816970000|2020-12-01 10:02:50|17320.3|17320.3|17321.91|17321.91|17321.91|17321.91|17319.9|17319.9|0
1606816980000|2020-12-01 10:03:00|17323.27|17323.27|17323.73|17323.73|17323.73|17323.73|17322.82|17322.82|0
1606816990000|2020-12-01 10:03:10|17323.2|17323.2|17327.92|17327.92|17327.92|17327.92|17323.2|17323.2|0
1606817000000|2020-12-01 10:03:20|17328.7|17328.7|17335.97|17335.97|17335.97|17335.97|17328.7|17328.7|0
1606817010000|2020-12-01 10:03:30|17338.1|17338.1|17332.87|17332.87|17338.1|17338.1|17332.87|17332.87|0
1606817020000|2020-12-01 10:03:40|17332.46|17332.46|17332.46|17332.46|17332.46|17332.46|17332.46|17332.46|0
1606817040000|2020-12-01 10:04:00|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|0
1606817070000|2020-12-01 10:04:30|17333.36|17333.36|17332.81|17332.81|17333.36|17333.36|17332.81|17332.81|0
1606817080000|2020-12-01 10:04:40|17324.33|17324.33|17330.51|17330.51|17330.51|17330.51|17324.33|17324.33|0
1606817090000|2020-12-01 10:04:50|17331.22|17331.22|17331.88|17331.88|17331.88|17331.88|17331.22|17331.22|0
1606817100000|2020-12-01 10:05:00|17334.7|17334.7|17334.7|17334.7|17334.7|17334.7|17334.7|17334.7|0
1606817110000|2020-12-01 10:05:10|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|0
1606817130000|2020-12-01 10:05:30|17337.04|17337.04|17335.68|17335.68|17337.04|17337.04|17335.68|17335.68|0
1606817140000|2020-12-01 10:05:40|17334.26|17334.26|17328.7|17328.7|17334.26|17334.26|17328.7|17328.7|0
1606817150000|2020-12-01 10:05:50|17328.24|17328.24|17329.15|17329.15|17329.15|17329.15|17328.24|17328.24|0
1606817170000|2020-12-01 10:06:10|17329.64|17329.64|17329.69|17329.69|17329.92|17329.92|17329.24|17329.24|0
1606817180000|2020-12-01 10:06:20|17329.17|17329.17|17327.53|17327.53|17329.17|17329.17|17327.53|17327.53|0
1606817200000|2020-12-01 10:06:40|17324.2|17324.2|17324.66|17324.66|17324.66|17324.66|17324.2|17324.2|0
1606817210000|2020-12-01 10:06:50|17323.75|17323.75|17324.27|17324.27|17324.27|17324.27|17323.75|17323.75|0
1606817220000|2020-12-01 10:07:00|17324.68|17324.68|17325.13|17325.13|17325.13|17325.13|17324.68|17324.68|0
1606817240000|2020-12-01 10:07:20|17324.35|17324.35|17324.35|17324.35|17324.35|17324.35|17324.35|17324.35|0
1606817250000|2020-12-01 10:07:30|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|0
1606817280000|2020-12-01 10:08:00|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|0
1606817290000|2020-12-01 10:08:10|17314.7|17314.7|17314.45|17314.45|17314.7|17314.7|17314.45|17314.45|0
1606817300000|2020-12-01 10:08:20|17314.9|17314.9|17316.58|17316.58|17316.58|17316.58|17314.45|17314.45|0
1606817350000|2020-12-01 10:09:10|17318.75|17318.75|17319.71|17319.71|17319.71|17319.71|17318.75|17318.75|0
1606817360000|2020-12-01 10:09:20|17319.99|17319.99|17319.99|17319.99|17319.99|17319.99|17319.99|17319.99|0
1606817370000|2020-12-01 10:09:30|17319.47|17319.47|17319.47|17319.47|17319.47|17319.47|17319.47|17319.47|0
1606817390000|2020-12-01 10:09:50|17318.94|17318.94|17318.94|17318.94|17319.65|17319.65|17318.94|17318.94|0
1606817400000|2020-12-01 10:10:00|17318.49|17318.49|17317.98|17317.98|17318.49|17318.49|17317.98|17317.98|0
1606817410000|2020-12-01 10:10:10|17320.8|17320.8|17320.8|17320.8|17320.8|17320.8|17320.8|17320.8|0
1606817420000|2020-12-01 10:10:20|17321.06|17321.06|17327.9|17327.9|17327.9|17327.9|17321.06|17321.06|0
1606817430000|2020-12-01 10:10:30|17328.16|17328.16|17325.34|17325.34|17328.16|17328.16|17325.34|17325.34|0
1606817440000|2020-12-01 10:10:40|17324.87|17324.87|17324.64|17324.64|17324.87|17324.87|17324.64|17324.64|0
1606817460000|2020-12-01 10:11:00|17324.24|17324.24|17324.24|17324.24|17324.24|17324.24|17324.24|17324.24|0
1606817470000|2020-12-01 10:11:10|17321.41|17321.41|17320.58|17320.58|17321.41|17321.41|17320.58|17320.58|0
1606817480000|2020-12-01 10:11:20|17320.32|17320.32|17321.99|17321.99|17321.99|17321.99|17320.32|17320.32|0
1606817490000|2020-12-01 10:11:30|17321.73|17321.73|17322.14|17322.14|17322.14|17322.14|17321.73|17321.73|0
1606817500000|2020-12-01 10:11:40|17321.33|17321.33|17320.92|17320.92|17321.33|17321.33|17320.92|17320.92|0
1606817510000|2020-12-01 10:11:50|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|0
1606817520000|2020-12-01 10:12:00|17319.3|17319.3|17319.71|17319.71|17319.71|17319.71|17319.3|17319.3|0
1606817530000|2020-12-01 10:12:10|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|0
1606817540000|2020-12-01 10:12:20|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|0
1606817550000|2020-12-01 10:12:30|17319.15|17319.15|17318.99|17318.99|17319.8|17319.8|17318.99|17318.99|0
1606817560000|2020-12-01 10:12:40|17318.58|17318.58|17318.58|17318.58|17318.58|17318.58|17318.58|17318.58|0
1606817580000|2020-12-01 10:13:00|17318.07|17318.07|17318.07|17318.07|17318.07|17318.07|17318.07|17318.07|0
1606817590000|2020-12-01 10:13:10|17318.35|17318.35|17322.68|17322.68|17322.68|17322.68|17318.35|17318.35|0
1606817600000|2020-12-01 10:13:20|17322.22|17322.22|17323.38|17323.38|17323.38|17323.38|17322.22|17322.22|0
1606817610000|2020-12-01 10:13:30|17323.87|17323.87|17323.64|17323.64|17323.87|17323.87|17323.64|17323.64|0
1606817620000|2020-12-01 10:13:40|17324.04|17324.04|17324.04|17324.04|17324.04|17324.04|17324.04|17324.04|0
1606817640000|2020-12-01 10:14:00|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|0
1606817650000|2020-12-01 10:14:10|17324.76|17324.76|17324.76|17324.76|17324.76|17324.76|17324.76|17324.76|0
1606817670000|2020-12-01 10:14:30|17325.57|17325.57|17326.02|17326.02|17326.02|17326.02|17325.57|17325.57|0
1606817680000|2020-12-01 10:14:40|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|0
1606817690000|2020-12-01 10:14:50|17330.1|17330.1|17330.34|17330.34|17330.34|17330.34|17330.1|17330.1|0
1606817700000|2020-12-01 10:15:00|17331.15|17331.15|17331.15|17331.15|17331.15|17331.15|17331.15|17331.15|0
1606817720000|2020-12-01 10:15:20|17332.51|17332.51|17332.92|17332.92|17332.92|17332.92|17332.51|17332.51|0
1606817730000|2020-12-01 10:15:30|17333.37|17333.37|17333.37|17333.37|17333.37|17333.37|17333.37|17333.37|0
1606817760000|2020-12-01 10:16:00|17333.6|17333.6|17333.6|17333.6|17333.6|17333.6|17333.6|17333.6|0
1606817770000|2020-12-01 10:16:10|17334.31|17334.31|17336.18|17336.18|17336.73|17336.73|17334.31|17334.31|0
1606817780000|2020-12-01 10:16:20|17336.59|17336.59|17336.59|17336.59|17336.59|17336.59|17336.59|17336.59|0
1606817790000|2020-12-01 10:16:30|17336.33|17336.33|17336.33|17336.33|17336.33|17336.33|17336.33|17336.33|0
1606817800000|2020-12-01 10:16:40|17336.07|17336.07|17335.29|17335.29|17336.07|17336.07|17335.29|17335.29|0
1606817810000|2020-12-01 10:16:50|17335.69|17335.69|17337.46|17337.46|17337.46|17337.46|17335.69|17335.69|0
1606817820000|2020-12-01 10:17:00|17338.22|17338.22|17341.86|17341.86|17341.86|17341.86|17338.22|17338.22|0
1606817830000|2020-12-01 10:17:10|17343.22|17343.22|17340.67|17340.67|17343.22|17343.22|17340.39|17340.39|0
1606817840000|2020-12-01 10:17:20|17340.21|17340.21|17337.39|17337.39|17340.21|17340.21|17337.39|17337.39|0
1606817850000|2020-12-01 10:17:30|17337.79|17337.79|17337.39|17337.39|17337.79|17337.79|17337.39|17337.39|0
1606817860000|2020-12-01 10:17:40|17336.68|17336.68|17335.33|17335.33|17336.68|17336.68|17335.33|17335.33|0
1606817870000|2020-12-01 10:17:50|17334.93|17334.93|17334.65|17334.65|17334.93|17334.93|17334.65|17334.65|0
1606817880000|2020-12-01 10:18:00|17334.25|17334.25|17334.25|17334.25|17334.25|17334.25|17334.25|17334.25|0
1606817890000|2020-12-01 10:18:10|17334.65|17334.65|17334.65|17334.65|17335.05|17335.05|17334.25|17334.25|0
1606817900000|2020-12-01 10:18:20|17335.91|17335.91|17337.08|17337.08|17337.08|17337.08|17335.91|17335.91|0
1606817910000|2020-12-01 10:18:30|17345.55|17345.55|17354.03|17354.03|17354.03|17354.03|17345.55|17345.55|0
1606817920000|2020-12-01 10:18:40|17352.61|17352.61|17351.19|17351.19|17352.61|17352.61|17351.19|17351.19|0
1606817950000|2020-12-01 10:19:10|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|0
1606817960000|2020-12-01 10:19:20|17349.98|17349.98|17350.24|17350.24|17350.24|17350.24|17349.98|17349.98|0
1606817970000|2020-12-01 10:19:30|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|0
1606817990000|2020-12-01 10:19:50|17352.11|17352.11|17349.78|17349.78|17352.6|17352.6|17349.78|17349.78|0
1606818000000|2020-12-01 10:20:00|17346.95|17346.95|17344.13|17344.13|17346.95|17346.95|17344.13|17344.13|0
1606818030000|2020-12-01 10:20:30|17343.72|17343.72|17337.03|17337.03|17343.72|17343.72|17337.03|17337.03|0
1606818080000|2020-12-01 10:21:20|17336.57|17336.57|17336.57|17336.57|17336.57|17336.57|17336.57|17336.57|0
1606818100000|2020-12-01 10:21:40|17336.12|17336.12|17336.12|17336.12|17336.12|17336.12|17336.12|17336.12|0
1606818120000|2020-12-01 10:22:00|17335.87|17335.87|17334.06|17334.06|17335.87|17335.87|17333.81|17333.81|0
1606818130000|2020-12-01 10:22:10|17333.55|17333.55|17333.55|17333.55|17333.55|17333.55|17333.55|17333.55|0
1606818140000|2020-12-01 10:22:20|17330.73|17330.73|17330.73|17330.73|17331.46|17331.46|17330.73|17330.73|0
1606818160000|2020-12-01 10:22:40|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|0
1606818180000|2020-12-01 10:23:00|17334.53|17334.53|17340.92|17340.92|17340.92|17340.92|17334.53|17334.53|0
1606818190000|2020-12-01 10:23:10|17340.52|17340.52|17340.11|17340.11|17340.52|17340.52|17340.11|17340.11|0
1606818200000|2020-12-01 10:23:20|17340.52|17340.52|17334.87|17334.87|17340.52|17340.52|17334.87|17334.87|0
1606818270000|2020-12-01 10:24:30|17335.65|17335.65|17335.65|17335.65|17335.65|17335.65|17335.65|17335.65|0
1606818290000|2020-12-01 10:24:50|17338.48|17338.48|17338.48|17338.48|17338.48|17338.48|17338.48|17338.48|0
1606818310000|2020-12-01 10:25:10|17332.83|17332.83|17335.2|17335.2|17335.2|17335.2|17332.37|17332.37|0
1606818320000|2020-12-01 10:25:20|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|0
1606818330000|2020-12-01 10:25:30|17343.67|17343.67|17343.67|17343.67|17343.67|17343.67|17343.67|17343.67|0
1606818340000|2020-12-01 10:25:40|17343.22|17343.22|17343.22|17343.22|17343.22|17343.22|17343.22|17343.22|0
1606818370000|2020-12-01 10:26:10|17342.77|17342.77|17342.77|17342.77|17342.77|17342.77|17342.77|17342.77|0
1606818400000|2020-12-01 10:26:40|17343.48|17343.48|17342.06|17342.06|17343.48|17343.48|17342.06|17342.06|0
1606818430000|2020-12-01 10:27:10|17342.58|17342.58|17342.25|17342.25|17342.58|17342.58|17342.25|17342.25|0
1606818440000|2020-12-01 10:27:20|17342.02|17342.02|17342.02|17342.02|17342.02|17342.02|17342.02|17342.02|0
1606818450000|2020-12-01 10:27:30|17342.25|17342.25|17342.25|17342.25|17342.25|17342.25|17342.25|17342.25|0
1606818460000|2020-12-01 10:27:40|17341.97|17341.97|17341.87|17341.87|17341.97|17341.97|17341.87|17341.87|0
1606818470000|2020-12-01 10:27:50|17341.62|17341.62|17341.62|17341.62|17341.62|17341.62|17341.62|17341.62|0
1606818480000|2020-12-01 10:28:00|17341.39|17341.39|17340.98|17340.98|17341.39|17341.39|17340.98|17340.98|0
1606818490000|2020-12-01 10:28:10|17341.24|17341.24|17341.24|17341.24|17341.24|17341.24|17341.24|17341.24|0
1606818540000|2020-12-01 10:29:00|17341.65|17341.65|17341.65|17341.65|17341.65|17341.65|17341.65|17341.65|0
1606818570000|2020-12-01 10:29:30|17341.9|17341.9|17341.65|17341.65|17341.9|17341.9|17341.65|17341.65|0
1606818580000|2020-12-01 10:29:40|17340.94|17340.94|17335.35|17335.35|17340.94|17340.94|17335.35|17335.35|0
1606818590000|2020-12-01 10:29:50|17335.58|17335.58|17336.52|17336.52|17336.52|17336.52|17335.58|17335.58|0
1606818600000|2020-12-01 10:30:00|17336.26|17336.26|17336|17336|17336.26|17336.26|17336|17336|0
1606818610000|2020-12-01 10:30:10|17335.55|17335.55|17334.74|17334.74|17335.55|17335.55|17334.74|17334.74|0
1606818630000|2020-12-01 10:30:30|17335.52|17335.52|17335.52|17335.52|17335.52|17335.52|17335.52|17335.52|0
1606818640000|2020-12-01 10:30:40|17335.27|17335.27|17335.27|17335.27|17335.27|17335.27|17335.27|17335.27|0
1606818670000|2020-12-01 10:31:10|17335.73|17335.73|17337.48|17337.48|17337.48|17337.48|17335.73|17335.73|0
1606818680000|2020-12-01 10:31:20|17337.89|17337.89|17338.16|17338.16|17338.16|17338.16|17337.89|17337.89|0
1606818690000|2020-12-01 10:31:30|17338.39|17338.39|17339.1|17339.1|17339.1|17339.1|17338.39|17338.39|0
1606818710000|2020-12-01 10:31:50|17338.39|17338.39|17337.92|17337.92|17338.39|17338.39|17337.92|17337.92|0
1606818740000|2020-12-01 10:32:20|17338.38|17338.38|17338.38|17338.38|17338.38|17338.38|17338.38|17338.38|0
1606818750000|2020-12-01 10:32:30|17338.78|17338.78|17338.78|17338.78|17338.78|17338.78|17338.78|17338.78|0
1606818770000|2020-12-01 10:32:50|17338.52|17338.52|17337.01|17337.01|17338.52|17338.52|17337.01|17337.01|0
1606818780000|2020-12-01 10:33:00|17336.75|17336.75|17336.75|17336.75|17336.75|17336.75|17336.75|17336.75|0
1606818790000|2020-12-01 10:33:10|17336.2|17336.2|17330.55|17330.55|17339.02|17339.02|17330.55|17330.55|0
1606818810000|2020-12-01 10:33:30|17330.32|17330.32|17330.32|17330.32|17330.32|17330.32|17330.32|17330.32|0
1606818820000|2020-12-01 10:33:40|17330.08|17330.08|17329.63|17329.63|17330.08|17330.08|17329.63|17329.63|0
1606818860000|2020-12-01 10:34:20|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|0
1606818870000|2020-12-01 10:34:30|17328.99|17328.99|17329.52|17329.52|17329.52|17329.52|17328.99|17328.99|0
1606818880000|2020-12-01 10:34:40|17328.3|17328.3|17326.68|17326.68|17328.3|17328.3|17326.68|17326.68|0
1606818890000|2020-12-01 10:34:50|17329.51|17329.51|17329.51|17329.51|17329.51|17329.51|17326.68|17326.68|0
1606818900000|2020-12-01 10:35:00|17331.13|17331.13|17333.55|17333.55|17333.55|17333.55|17330.72|17330.72|0
1606818910000|2020-12-01 10:35:10|17336.37|17336.37|17337.23|17337.23|17337.23|17337.23|17336.37|17336.37|0
1606818920000|2020-12-01 10:35:20|17337.68|17337.68|17337.68|17337.68|17337.68|17337.68|17337.68|17337.68|0
1606818960000|2020-12-01 10:36:00|17338.09|17338.09|17338.09|17338.09|17338.09|17338.09|17338.09|17338.09|0
1606818970000|2020-12-01 10:36:10|17338.49|17338.49|17338.49|17338.49|17338.49|17338.49|17338.49|17338.49|0
1606818980000|2020-12-01 10:36:20|17337.94|17337.94|17337.54|17337.54|17337.94|17337.94|17337.54|17337.54|0
1606818990000|2020-12-01 10:36:30|17337.94|17337.94|17337.94|17337.94|17337.94|17337.94|17337.94|17337.94|0
1606819020000|2020-12-01 10:37:00|17335.12|17335.12|17335.67|17335.67|17335.67|17335.67|17335.12|17335.12|0
1606819030000|2020-12-01 10:37:10|17332.84|17332.84|17332.84|17332.84|17332.84|17332.84|17332.84|17332.84|0
1606819050000|2020-12-01 10:37:30|17333.12|17333.12|17333.12|17333.12|17333.12|17333.12|17333.12|17333.12|0
1606819060000|2020-12-01 10:37:40|17335.94|17335.94|17333.4|17333.4|17335.94|17335.94|17333.12|17333.12|0
1606819080000|2020-12-01 10:38:00|17335.53|17335.53|17334.11|17334.11|17335.53|17335.53|17334.11|17334.11|0
1606819100000|2020-12-01 10:38:20|17336.93|17336.93|17336.93|17336.93|17336.93|17336.93|17336.93|17336.93|0
1606819110000|2020-12-01 10:38:30|17342.58|17342.58|17342.58|17342.58|17342.58|17342.58|17342.58|17342.58|0
1606819130000|2020-12-01 10:38:50|17342.99|17342.99|17342.99|17342.99|17342.99|17342.99|17342.99|17342.99|0
1606819150000|2020-12-01 10:39:10|17342.53|17342.53|17342.53|17342.53|17342.53|17342.53|17342.53|17342.53|0
1606819160000|2020-12-01 10:39:20|17340.25|17340.25|17340.25|17340.25|17340.25|17340.25|17340.25|17340.25|0
1606819170000|2020-12-01 10:39:30|17339.85|17339.85|17336.26|17336.26|17339.85|17339.85|17336.26|17336.26|0
1606819180000|2020-12-01 10:39:40|17335.8|17335.8|17335.29|17335.29|17335.8|17335.8|17335.29|17335.29|0
1606819190000|2020-12-01 10:39:50|17337.57|17337.57|17335.46|17335.46|17338.28|17338.28|17335.46|17335.46|0
1606819200000|2020-12-01 10:40:00|17335|17335|17332.18|17332.18|17335|17335|17329.35|17329.35|0
1606819210000|2020-12-01 10:40:10|17332.44|17332.44|17335.27|17335.27|17335.27|17335.27|17332.44|17332.44|0
1606819230000|2020-12-01 10:40:30|17334.71|17334.71|17333.4|17333.4|17334.71|17334.71|17333.4|17333.4|0
1606819260000|2020-12-01 10:41:00|17336.23|17336.23|17336.23|17336.23|17336.23|17336.23|17336.23|17336.23|0
1606819280000|2020-12-01 10:41:20|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|0
1606819310000|2020-12-01 10:41:50|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|0
1606819320000|2020-12-01 10:42:00|17334.05|17334.05|17334.51|17334.51|17334.51|17334.51|17334.05|17334.05|0
1606819350000|2020-12-01 10:42:30|17334.75|17334.75|17334.75|17334.75|17334.75|17334.75|17334.75|17334.75|0
1606819400000|2020-12-01 10:43:20|17331.93|17331.93|17331.67|17331.67|17331.93|17331.93|17331.67|17331.67|0
1606819460000|2020-12-01 10:44:20|17331.26|17331.26|17331|17331|17331.26|17331.26|17331|17331|0
1606819500000|2020-12-01 10:45:00|17330.26|17330.26|17330.26|17330.26|17330.26|17330.26|17330.26|17330.26|0
1606819540000|2020-12-01 10:45:40|17327.44|17327.44|17331.12|17331.12|17331.12|17331.12|17327.44|17327.44|0
1606819550000|2020-12-01 10:45:50|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|0
1606819560000|2020-12-01 10:46:00|17328.79|17328.79|17329.65|17329.65|17329.65|17329.65|17328.79|17328.79|0
1606819570000|2020-12-01 10:46:10|17329.9|17329.9|17329.9|17329.9|17329.9|17329.9|17329.9|17329.9|0
1606819590000|2020-12-01 10:46:30|17330.42|17330.42|17330.42|17330.42|17330.42|17330.42|17330.42|17330.42|0
1606819600000|2020-12-01 10:46:40|17336.07|17336.07|17333.25|17333.25|17336.07|17336.07|17330.42|17330.42|0
1606819610000|2020-12-01 10:46:50|17334.06|17334.06|17334.06|17334.06|17334.06|17334.06|17334.06|17334.06|0
1606819620000|2020-12-01 10:47:00|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|0
1606819630000|2020-12-01 10:47:10|17333.38|17333.38|17333.38|17333.38|17333.38|17333.38|17333.38|17333.38|0
1606819640000|2020-12-01 10:47:20|17333.14|17333.14|17332.88|17332.88|17333.4|17333.4|17332.88|17332.88|0
1606819660000|2020-12-01 10:47:40|17327.23|17327.23|17325.51|17325.51|17327.23|17327.23|17325.51|17325.51|0
1606819690000|2020-12-01 10:48:10|17325.96|17325.96|17325.5|17325.5|17325.96|17325.96|17325.5|17325.5|0
1606819700000|2020-12-01 10:48:20|17328.33|17328.33|17330.85|17330.85|17330.85|17330.85|17327.62|17327.62|0
1606819710000|2020-12-01 10:48:30|17330.14|17330.14|17330.14|17330.14|17330.14|17330.14|17330.14|17330.14|0
1606819720000|2020-12-01 10:48:40|17335.79|17335.79|17336.05|17336.05|17336.05|17336.05|17335.79|17335.79|0
1606819730000|2020-12-01 10:48:50|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|0
1606819740000|2020-12-01 10:49:00|17336.19|17336.19|17327.6|17327.6|17336.19|17336.19|17327.6|17327.6|0
1606819760000|2020-12-01 10:49:20|17328.05|17328.05|17327.34|17327.34|17328.05|17328.05|17327.34|17327.34|0
1606819770000|2020-12-01 10:49:30|17327.08|17327.08|17327.08|17327.08|17327.08|17327.08|17327.08|17327.08|0
1606819780000|2020-12-01 10:49:40|17326.84|17326.84|17326.84|17326.84|17326.84|17326.84|17326.84|17326.84|0
1606819790000|2020-12-01 10:49:50|17326.19|17326.19|17325.91|17325.91|17326.19|17326.19|17325.91|17325.91|0
1606819800000|2020-12-01 10:50:00|17325|17325|17324.83|17324.83|17325|17325|17324.6|17324.6|0
1606819810000|2020-12-01 10:50:10|17325.27|17325.27|17324.58|17324.58|17325.27|17325.27|17324.58|17324.58|0
1606819820000|2020-12-01 10:50:20|17321.75|17321.75|17321.5|17321.5|17321.75|17321.75|17321.5|17321.5|0
1606819830000|2020-12-01 10:50:30|17321.73|17321.73|17322.24|17322.24|17322.24|17322.24|17321.73|17321.73|0
1606819840000|2020-12-01 10:50:40|17321.99|17321.99|17321.99|17321.99|17321.99|17321.99|17321.99|17321.99|0
1606819850000|2020-12-01 10:50:50|17321.18|17321.18|17320.52|17320.52|17321.18|17321.18|17320.52|17320.52|0
1606819860000|2020-12-01 10:51:00|17320.06|17320.06|17319.72|17319.72|17320.06|17320.06|17319.16|17319.16|0
1606819870000|2020-12-01 10:51:10|17319.49|17319.49|17316.67|17316.67|17319.49|17319.49|17316.67|17316.67|0
1606819880000|2020-12-01 10:51:20|17316.26|17316.26|17316.07|17316.07|17316.26|17316.26|17315.54|17315.54|0
1606819890000|2020-12-01 10:51:30|17316.33|17316.33|17315.77|17315.77|17316.33|17316.33|17315.77|17315.77|0
1606819900000|2020-12-01 10:51:40|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|0
1606819910000|2020-12-01 10:51:50|17312.43|17312.43|17312.43|17312.43|17312.43|17312.43|17312.43|17312.43|0
1606819940000|2020-12-01 10:52:20|17312.02|17312.02|17314.85|17314.85|17314.85|17314.85|17312.02|17312.02|0
1606819950000|2020-12-01 10:52:30|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|0
1606819960000|2020-12-01 10:52:40|17311.91|17311.91|17311.8|17311.8|17311.91|17311.91|17311.8|17311.8|0
1606819970000|2020-12-01 10:52:50|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|0
1606819980000|2020-12-01 10:53:00|17311.66|17311.66|17309.09|17309.09|17311.66|17311.66|17308.83|17308.83|0
1606819990000|2020-12-01 10:53:10|17308.82|17308.82|17308.54|17308.54|17308.82|17308.82|17308.54|17308.54|0
1606820000000|2020-12-01 10:53:20|17309.06|17309.06|17309.32|17309.32|17309.32|17309.32|17309.06|17309.06|0
1606820010000|2020-12-01 10:53:30|17309.59|17309.59|17309.59|17309.59|17309.59|17309.59|17309.59|17309.59|0
1606820030000|2020-12-01 10:53:50|17311.01|17311.01|17310.76|17310.76|17311.01|17311.01|17310.76|17310.76|0
1606820050000|2020-12-01 10:54:10|17307.94|17307.94|17307.94|17307.94|17307.94|17307.94|17307.94|17307.94|0
1606820060000|2020-12-01 10:54:20|17308.17|17308.17|17312.28|17312.28|17312.28|17312.28|17308.17|17308.17|0
1606820070000|2020-12-01 10:54:30|17312.73|17312.73|17312.28|17312.28|17312.73|17312.73|17312.28|17312.28|0
1606820080000|2020-12-01 10:54:40|17306.63|17306.63|17307.65|17307.65|17307.65|17307.65|17306.23|17306.23|0
1606820100000|2020-12-01 10:55:00|17307.12|17307.12|17307.59|17307.59|17307.59|17307.59|17307.12|17307.12|0
1606820110000|2020-12-01 10:55:10|17306.88|17306.88|17303.34|17303.34|17308.99|17308.99|17303.34|17303.34|0
1606820120000|2020-12-01 10:55:20|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|0
1606820130000|2020-12-01 10:55:30|17310.41|17310.41|17311.53|17311.53|17311.79|17311.79|17310.41|17310.41|0
1606820160000|2020-12-01 10:56:00|17311.26|17311.26|17311.53|17311.53|17311.53|17311.53|17311.26|17311.26|0
1606820170000|2020-12-01 10:56:10|17311.26|17311.26|17311.71|17311.71|17311.71|17311.71|17311.26|17311.26|0
1606820180000|2020-12-01 10:56:20|17312.04|17312.04|17312.04|17312.04|17312.04|17312.04|17312.04|17312.04|0
1606820230000|2020-12-01 10:57:10|17309.5|17309.5|17306.27|17306.27|17309.5|17309.5|17306.27|17306.27|0
1606820250000|2020-12-01 10:57:30|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|0
1606820290000|2020-12-01 10:58:10|17305.21|17305.21|17305.21|17305.21|17305.21|17305.21|17305.21|17305.21|0
1606820310000|2020-12-01 10:58:30|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|0
1606820330000|2020-12-01 10:58:50|17304.48|17304.48|17304.94|17304.94|17304.94|17304.94|17304.48|17304.48|0
1606820340000|2020-12-01 10:59:00|17306.36|17306.36|17311.05|17311.05|17311.05|17311.05|17306.36|17306.36|0
1606820350000|2020-12-01 10:59:10|17311.46|17311.46|17311.72|17311.72|17311.72|17311.72|17311.46|17311.46|0
1606820360000|2020-12-01 10:59:20|17313.14|17313.14|17313.14|17313.14|17313.14|17313.14|17313.14|17313.14|0
1606820370000|2020-12-01 10:59:30|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|0
1606820380000|2020-12-01 10:59:40|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|0
1606820400000|2020-12-01 11:00:00|17319.69|17319.69|17320.56|17320.56|17320.79|17320.79|17319.69|17319.69|0
1606820420000|2020-12-01 11:00:20|17320.15|17320.15|17319.06|17319.06|17320.15|17320.15|17319.06|17319.06|0
1606820430000|2020-12-01 11:00:30|17319.52|17319.52|17319.52|17319.52|17319.52|17319.52|17319.52|17319.52|0
1606820440000|2020-12-01 11:00:40|17316.69|17316.69|17316.69|17316.69|17316.69|17316.69|17316.69|17316.69|0
1606820450000|2020-12-01 11:00:50|17313.87|17313.87|17316.69|17316.69|17316.69|17316.69|17313.87|17313.87|0
1606820460000|2020-12-01 11:01:00|17319.52|17319.52|17319.52|17319.52|17319.52|17319.52|17319.52|17319.52|0
1606820480000|2020-12-01 11:01:20|17320.01|17320.01|17320.01|17320.01|17320.01|17320.01|17320.01|17320.01|0
1606820500000|2020-12-01 11:01:40|17319.83|17319.83|17321.01|17321.01|17321.01|17321.01|17319.83|17319.83|0
1606820510000|2020-12-01 11:01:50|17321.53|17321.53|17322.05|17322.05|17322.05|17322.05|17319.23|17319.23|0
1606820520000|2020-12-01 11:02:00|17323.1|17323.1|17322.83|17322.83|17323.1|17323.1|17322.83|17322.83|0
1606820530000|2020-12-01 11:02:10|17320.01|17320.01|17318.79|17318.79|17320.01|17320.01|17318.79|17318.79|0
1606820540000|2020-12-01 11:02:20|17318.06|17318.06|17320.43|17320.43|17320.43|17320.43|17318.06|17318.06|0
1606820550000|2020-12-01 11:02:30|17321.24|17321.24|17320.84|17320.84|17321.24|17321.24|17320.84|17320.84|0
1606820570000|2020-12-01 11:02:50|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|0
1606820600000|2020-12-01 11:03:20|17320.84|17320.84|17321.36|17321.36|17321.36|17321.36|17320.84|17320.84|0
1606820620000|2020-12-01 11:03:40|17321.77|17321.77|17321.77|17321.77|17321.77|17321.77|17321.77|17321.77|0
1606820640000|2020-12-01 11:04:00|17322.22|17322.22|17321.96|17321.96|17322.22|17322.22|17321.96|17321.96|0
1606820660000|2020-12-01 11:04:20|17324.78|17324.78|17324.78|17324.78|17324.78|17324.78|17324.78|17324.78|0
1606820680000|2020-12-01 11:04:40|17324.38|17324.38|17325.09|17325.09|17325.09|17325.09|17324.38|17324.38|0
1606820700000|2020-12-01 11:05:00|17325.35|17325.35|17325.35|17325.35|17325.35|17325.35|17325.35|17325.35|0
1606820710000|2020-12-01 11:05:10|17322.53|17322.53|17322.53|17322.53|17322.53|17322.53|17322.53|17322.53|0
1606820720000|2020-12-01 11:05:20|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|0
1606820740000|2020-12-01 11:05:40|17323.38|17323.38|17324.01|17324.01|17324.12|17324.12|17323.38|17323.38|0
1606820750000|2020-12-01 11:05:50|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|0
1606820760000|2020-12-01 11:06:00|17324.01|17324.01|17324.01|17324.01|17324.01|17324.01|17324.01|17324.01|0
1606820770000|2020-12-01 11:06:10|17329.66|17329.66|17330.07|17330.07|17330.07|17330.07|17329.66|17329.66|0
1606820780000|2020-12-01 11:06:20|17329.83|17329.83|17329.83|17329.83|17329.83|17329.83|17329.83|17329.83|0
1606820790000|2020-12-01 11:06:30|17331.68|17331.68|17331.68|17331.68|17331.68|17331.68|17331.68|17331.68|0
1606820800000|2020-12-01 11:06:40|17328.85|17328.85|17323.2|17323.2|17328.85|17328.85|17323.2|17323.2|0
1606820810000|2020-12-01 11:06:50|17324.01|17324.01|17324.24|17324.24|17324.24|17324.24|17324.01|17324.01|0
1606820820000|2020-12-01 11:07:00|17324.5|17324.5|17321.67|17321.67|17324.5|17324.5|17321.67|17321.67|0
1606820830000|2020-12-01 11:07:10|17322.58|17322.58|17321.67|17321.67|17322.58|17322.58|17321.67|17321.67|0
1606820840000|2020-12-01 11:07:20|17321.4|17321.4|17321.4|17321.4|17321.4|17321.4|17321.4|17321.4|0
1606820860000|2020-12-01 11:07:40|17321.66|17321.66|17321.92|17321.92|17321.92|17321.92|17321.66|17321.66|0
1606820870000|2020-12-01 11:07:50|17321.66|17321.66|17322.44|17322.44|17322.44|17322.44|17321.66|17321.66|0
1606820880000|2020-12-01 11:08:00|17323.56|17323.56|17323.56|17323.56|17323.56|17323.56|17323.56|17323.56|0
1606820890000|2020-12-01 11:08:10|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|0
1606820910000|2020-12-01 11:08:30|17327.19|17327.19|17327.19|17327.19|17327.19|17327.19|17327.19|17327.19|0
1606820940000|2020-12-01 11:09:00|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|0
1606820970000|2020-12-01 11:09:30|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|0
1606820980000|2020-12-01 11:09:40|17325.93|17325.93|17323.11|17323.11|17325.93|17325.93|17323.11|17323.11|0
1606821000000|2020-12-01 11:10:00|17322.65|17322.65|17321.56|17321.56|17322.65|17322.65|17320.65|17320.65|0
1606821040000|2020-12-01 11:10:40|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|0
1606821070000|2020-12-01 11:11:10|17321.56|17321.56|17321.56|17321.56|17321.56|17321.56|17321.56|17321.56|0
1606821100000|2020-12-01 11:11:40|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|17318.74|0
1606821110000|2020-12-01 11:11:50|17318.46|17318.46|17318.46|17318.46|17318.46|17318.46|17318.46|17318.46|0
1606821120000|2020-12-01 11:12:00|17317.65|17317.65|17314.59|17314.59|17317.65|17317.65|17314.59|17314.59|0
1606821140000|2020-12-01 11:12:20|17314.35|17314.35|17312.21|17312.21|17314.35|17314.35|17312.21|17312.21|0
1606821180000|2020-12-01 11:13:00|17312.48|17312.48|17312.48|17312.48|17312.48|17312.48|17312.48|17312.48|0
1606821190000|2020-12-01 11:13:10|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|0
1606821210000|2020-12-01 11:13:30|17313.14|17313.14|17313.59|17313.59|17313.59|17313.59|17313.14|17313.14|0
1606821220000|2020-12-01 11:13:40|17314.11|17314.11|17315.8|17315.8|17315.8|17315.8|17314.11|17314.11|0
1606821230000|2020-12-01 11:13:50|17316.06|17316.06|17316.32|17316.32|17316.32|17316.32|17316.06|17316.06|0
1606821250000|2020-12-01 11:14:10|17315.8|17315.8|17317.21|17317.21|17317.21|17317.21|17315.8|17315.8|0
1606821270000|2020-12-01 11:14:30|17318.02|17318.02|17321.12|17321.12|17321.12|17321.12|17318.02|17318.02|0
1606821280000|2020-12-01 11:14:40|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|0
1606821290000|2020-12-01 11:14:50|17318.04|17318.04|17318.04|17318.04|17318.04|17318.04|17318.04|17318.04|0
1606821300000|2020-12-01 11:15:00|17318.44|17318.44|17319.56|17319.56|17319.56|17319.56|17318.44|17318.44|0
1606821310000|2020-12-01 11:15:10|17319.82|17319.82|17319.3|17319.3|17319.82|17319.82|17319.3|17319.3|0
1606821330000|2020-12-01 11:15:30|17320.08|17320.08|17320.34|17320.34|17320.34|17320.34|17320.08|17320.08|0
1606821340000|2020-12-01 11:15:40|17320.6|17320.6|17323.83|17323.83|17323.83|17323.83|17320.6|17320.6|0
1606821360000|2020-12-01 11:16:00|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|0
1606821370000|2020-12-01 11:16:10|17325.29|17325.29|17325.29|17325.29|17325.29|17325.29|17325.29|17325.29|0
1606821380000|2020-12-01 11:16:20|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|0
1606821390000|2020-12-01 11:16:30|17325.11|17325.11|17327.94|17327.94|17327.94|17327.94|17325.11|17325.11|0
1606821400000|2020-12-01 11:16:40|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|0
1606821420000|2020-12-01 11:17:00|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|0
1606821430000|2020-12-01 11:17:10|17325.55|17325.55|17325.95|17325.95|17325.95|17325.95|17325.55|17325.55|0
1606821480000|2020-12-01 11:18:00|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|0
1606821500000|2020-12-01 11:18:20|17327.12|17327.12|17327.83|17327.83|17327.83|17327.83|17327.12|17327.12|0
1606821510000|2020-12-01 11:18:30|17328.54|17328.54|17329.25|17329.25|17329.25|17329.25|17328.54|17328.54|0
1606821520000|2020-12-01 11:18:40|17328.54|17328.54|17328.54|17328.54|17328.54|17328.54|17328.54|17328.54|0
1606821530000|2020-12-01 11:18:50|17325.71|17325.71|17328.54|17328.54|17328.54|17328.54|17325.71|17325.71|0
1606821540000|2020-12-01 11:19:00|17328.94|17328.94|17328.94|17328.94|17328.94|17328.94|17328.94|17328.94|0
1606821580000|2020-12-01 11:19:40|17329.17|17329.17|17329.4|17329.4|17329.4|17329.4|17329.17|17329.17|0
1606821600000|2020-12-01 11:20:00|17329|17329|17329|17329|17329|17329|17329|17329|0
1606821630000|2020-12-01 11:20:30|17329.28|17329.28|17329.28|17329.28|17329.28|17329.28|17329.28|17329.28|0
1606821690000|2020-12-01 11:21:30|17329.68|17329.68|17329.68|17329.68|17329.68|17329.68|17329.68|17329.68|0
1606821700000|2020-12-01 11:21:40|17331.1|17331.1|17331.1|17331.1|17331.1|17331.1|17331.1|17331.1|0
1606821720000|2020-12-01 11:22:00|17331.38|17331.38|17331.93|17331.93|17331.93|17331.93|17331.38|17331.38|0
1606821730000|2020-12-01 11:22:10|17332.34|17332.34|17333.9|17333.9|17333.9|17333.9|17332.34|17332.34|0
1606821740000|2020-12-01 11:22:20|17334.35|17334.35|17334.35|17334.35|17334.35|17334.35|17334.35|17334.35|0
1606821750000|2020-12-01 11:22:30|17331.52|17331.52|17331.75|17331.75|17331.75|17331.75|17331.52|17331.52|0
1606821770000|2020-12-01 11:22:50|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|0
1606821800000|2020-12-01 11:23:20|17328.52|17328.52|17328.52|17328.52|17328.52|17328.52|17328.52|17328.52|0
1606821810000|2020-12-01 11:23:30|17329.35|17329.35|17329.84|17329.84|17329.84|17329.84|17329.35|17329.35|0
1606821820000|2020-12-01 11:23:40|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|0
1606821830000|2020-12-01 11:23:50|17329.07|17329.07|17329.07|17329.07|17329.07|17329.07|17329.07|17329.07|0
1606821840000|2020-12-01 11:24:00|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|0
1606821850000|2020-12-01 11:24:10|17326.5|17326.5|17326.9|17326.9|17326.9|17326.9|17326.5|17326.5|0
1606821860000|2020-12-01 11:24:20|17327.39|17327.39|17327.64|17327.64|17328.13|17328.13|17327.39|17327.39|0
1606821870000|2020-12-01 11:24:30|17329.06|17329.06|17330.85|17330.85|17330.85|17330.85|17329.06|17329.06|0
1606821950000|2020-12-01 11:25:50|17331.1|17331.1|17331.8|17331.8|17331.8|17331.8|17331.1|17331.1|0
1606821960000|2020-12-01 11:26:00|17332.51|17332.51|17337.48|17337.48|17337.48|17337.48|17332.51|17332.51|0
1606821970000|2020-12-01 11:26:10|17337.93|17337.93|17338.79|17338.79|17338.79|17338.79|17337.93|17337.93|0
1606821980000|2020-12-01 11:26:20|17339.2|17339.2|17339.2|17339.2|17339.2|17339.2|17339.2|17339.2|0
1606821990000|2020-12-01 11:26:30|17341.47|17341.47|17342.89|17342.89|17342.89|17342.89|17341.47|17341.47|0
1606822020000|2020-12-01 11:27:00|17343.6|17343.6|17343.6|17343.6|17343.6|17343.6|17343.6|17343.6|0
1606822030000|2020-12-01 11:27:10|17343.87|17343.87|17349.52|17349.52|17349.52|17349.52|17343.87|17343.87|0
1606822040000|2020-12-01 11:27:20|17349.93|17349.93|17350.54|17350.54|17352.35|17352.35|17349.93|17349.93|0
1606822060000|2020-12-01 11:27:40|17350.13|17350.13|17350.13|17350.13|17350.13|17350.13|17350.13|17350.13|0
1606822070000|2020-12-01 11:27:50|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|0
1606822080000|2020-12-01 11:28:00|17353.7|17353.7|17353.7|17353.7|17353.7|17353.7|17353.7|17353.7|0
1606822100000|2020-12-01 11:28:20|17352.96|17352.96|17353.74|17353.74|17354|17354|17352.96|17352.96|0
1606822110000|2020-12-01 11:28:30|17353.34|17353.34|17352.79|17352.79|17353.34|17353.34|17352.79|17352.79|0
1606822120000|2020-12-01 11:28:40|17354.21|17354.21|17353.3|17353.3|17354.92|17354.92|17353.3|17353.3|0
1606822140000|2020-12-01 11:29:00|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|0
1606822160000|2020-12-01 11:29:20|17354.34|17354.34|17353.94|17353.94|17354.34|17354.34|17353.94|17353.94|0
1606822190000|2020-12-01 11:29:50|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|0
1606822200000|2020-12-01 11:30:00|17353.49|17353.49|17351.78|17351.78|17353.49|17353.49|17351.78|17351.78|0
1606822220000|2020-12-01 11:30:20|17352.04|17352.04|17351.78|17351.78|17352.04|17352.04|17351.78|17351.78|0
1606822240000|2020-12-01 11:30:40|17351.25|17351.25|17351.33|17351.33|17351.33|17351.33|17350.36|17350.36|0
1606822260000|2020-12-01 11:31:00|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|0
1606822270000|2020-12-01 11:31:10|17346.13|17346.13|17348.96|17348.96|17348.96|17348.96|17346.13|17346.13|0
1606822310000|2020-12-01 11:31:50|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|0
1606822330000|2020-12-01 11:32:10|17355.51|17355.51|17355.92|17355.92|17355.92|17355.92|17355.51|17355.51|0
1606822340000|2020-12-01 11:32:20|17356.63|17356.63|17356.63|17356.63|17356.63|17356.63|17356.63|17356.63|0
1606822360000|2020-12-01 11:32:40|17356.4|17356.4|17353.57|17353.57|17356.4|17356.4|17353.57|17353.57|0
1606822400000|2020-12-01 11:33:20|17353.98|17353.98|17354.66|17354.66|17354.66|17354.66|17353.98|17353.98|0
1606822410000|2020-12-01 11:33:30|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|0
1606822430000|2020-12-01 11:33:50|17354.38|17354.38|17355.29|17355.29|17355.29|17355.29|17354.38|17354.38|0
1606822440000|2020-12-01 11:34:00|17354.5|17354.5|17354.62|17354.62|17354.62|17354.62|17354.36|17354.36|0
1606822490000|2020-12-01 11:34:50|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|0
1606822500000|2020-12-01 11:35:00|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|0
1606822510000|2020-12-01 11:35:10|17355.48|17355.48|17356.21|17356.21|17356.21|17356.21|17355.48|17355.48|0
1606822520000|2020-12-01 11:35:20|17355.81|17355.81|17355.81|17355.81|17355.81|17355.81|17355.81|17355.81|0
1606822550000|2020-12-01 11:35:50|17355.58|17355.58|17355.32|17355.32|17355.58|17355.58|17355.32|17355.32|0
1606822560000|2020-12-01 11:36:00|17356.68|17356.68|17356.68|17356.68|17356.68|17356.68|17356.68|17356.68|0
1606822580000|2020-12-01 11:36:20|17359.5|17359.5|17359.5|17359.5|17359.5|17359.5|17359.5|17359.5|0
1606822590000|2020-12-01 11:36:30|17356.68|17356.68|17356.68|17356.68|17356.68|17356.68|17356.68|17356.68|0
1606822620000|2020-12-01 11:37:00|17356.22|17356.22|17356.22|17356.22|17356.22|17356.22|17356.22|17356.22|0
1606822630000|2020-12-01 11:37:10|17355.77|17355.77|17355.77|17355.77|17355.77|17355.77|17355.77|17355.77|0
1606822670000|2020-12-01 11:37:50|17351.27|17351.27|17350.3|17350.3|17351.27|17351.27|17350.3|17350.3|0
1606822680000|2020-12-01 11:38:00|17350.56|17350.56|17350.56|17350.56|17350.56|17350.56|17350.56|17350.56|0
1606822700000|2020-12-01 11:38:20|17351.46|17351.46|17354.29|17354.29|17354.29|17354.29|17351.46|17351.46|0
1606822720000|2020-12-01 11:38:40|17354.69|17354.69|17355.81|17355.81|17355.81|17355.81|17354.69|17354.69|0
1606822730000|2020-12-01 11:38:50|17355.02|17355.02|17355.55|17355.55|17355.55|17355.55|17355.02|17355.02|0
1606822750000|2020-12-01 11:39:10|17356.07|17356.07|17355.67|17355.67|17356.07|17356.07|17355.67|17355.67|0
1606822760000|2020-12-01 11:39:20|17355.4|17355.4|17358.23|17358.23|17358.23|17358.23|17355.4|17355.4|0
1606822780000|2020-12-01 11:39:40|17358.68|17358.68|17358.68|17358.68|17358.68|17358.68|17358.68|17358.68|0
1606822790000|2020-12-01 11:39:50|17359.14|17359.14|17359.02|17359.02|17359.14|17359.14|17358.57|17358.57|0
1606822800000|2020-12-01 11:40:00|17358.31|17358.31|17358.31|17358.31|17358.31|17358.31|17358.31|17358.31|0
1606822820000|2020-12-01 11:40:20|17358.59|17358.59|17357.79|17357.79|17358.59|17358.59|17357.79|17357.79|0
1606822830000|2020-12-01 11:40:30|17357.53|17357.53|17357.27|17357.27|17357.53|17357.53|17357.27|17357.27|0
1606822850000|2020-12-01 11:40:50|17356.86|17356.86|17356.15|17356.15|17356.86|17356.86|17356.15|17356.15|0
1606822910000|2020-12-01 11:41:50|17353.33|17353.33|17353.33|17353.33|17353.33|17353.33|17353.33|17353.33|0
1606822920000|2020-12-01 11:42:00|17353.73|17353.73|17353.73|17353.73|17353.73|17353.73|17353.73|17353.73|0
1606822930000|2020-12-01 11:42:10|17354.14|17354.14|17355.08|17355.08|17355.08|17355.08|17354.14|17354.14|0
1606822940000|2020-12-01 11:42:20|17354.18|17354.18|17352.61|17352.61|17354.18|17354.18|17352.61|17352.61|0
1606822950000|2020-12-01 11:42:30|17354.03|17354.03|17353.06|17353.06|17354.03|17354.03|17353.06|17353.06|0
1606822960000|2020-12-01 11:42:40|17354.1|17354.1|17351.28|17351.28|17354.1|17354.1|17351.28|17351.28|0
1606822970000|2020-12-01 11:42:50|17350.76|17350.76|17350.76|17350.76|17350.76|17350.76|17350.76|17350.76|0
1606822990000|2020-12-01 11:43:10|17351.02|17351.02|17351.02|17351.02|17351.02|17351.02|17351.02|17351.02|0
1606823010000|2020-12-01 11:43:30|17351.57|17351.57|17353.7|17353.7|17353.7|17353.7|17351.57|17351.57|0
1606823080000|2020-12-01 11:44:40|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|0
1606823100000|2020-12-01 11:45:00|17351.74|17351.74|17355.27|17355.27|17355.27|17355.27|17351.74|17351.74|0
1606823110000|2020-12-01 11:45:10|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|0
1606823130000|2020-12-01 11:45:30|17355.27|17355.27|17355.27|17355.27|17355.27|17355.27|17355.27|17355.27|0
1606823140000|2020-12-01 11:45:40|17354.04|17354.04|17353.39|17353.39|17354.04|17354.04|17353.39|17353.39|0
1606823150000|2020-12-01 11:45:50|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|0
1606823170000|2020-12-01 11:46:10|17353.38|17353.38|17353.38|17353.38|17353.38|17353.38|17353.38|17353.38|0
1606823180000|2020-12-01 11:46:20|17353.1|17353.1|17350.37|17350.37|17353.1|17353.1|17348.96|17348.96|0
1606823210000|2020-12-01 11:46:50|17347.54|17347.54|17347.09|17347.09|17347.54|17347.54|17347.09|17347.09|0
1606823220000|2020-12-01 11:47:00|17346.58|17346.58|17346.58|17346.58|17346.58|17346.58|17346.58|17346.58|0
1606823230000|2020-12-01 11:47:10|17352.23|17352.23|17352.23|17352.23|17352.23|17352.23|17352.23|17352.23|0
1606823270000|2020-12-01 11:47:50|17352.49|17352.49|17351.63|17351.63|17352.49|17352.49|17351.63|17351.63|0
1606823290000|2020-12-01 11:48:10|17351.18|17351.18|17351.18|17351.18|17351.18|17351.18|17351.18|17351.18|0
1606823300000|2020-12-01 11:48:20|17350.63|17350.63|17350.63|17350.63|17350.63|17350.63|17350.63|17350.63|0
1606823310000|2020-12-01 11:48:30|17350.22|17350.22|17350.22|17350.22|17350.22|17350.22|17349.98|17349.98|0
1606823320000|2020-12-01 11:48:40|17350.5|17350.5|17350.5|17350.5|17350.5|17350.5|17350.5|17350.5|0
1606823330000|2020-12-01 11:48:50|17350.22|17350.22|17344.57|17344.57|17354.46|17354.46|17344.57|17344.57|0
1606823340000|2020-12-01 11:49:00|17341.75|17341.75|17341.75|17341.75|17341.75|17341.75|17341.75|17341.75|0
1606823360000|2020-12-01 11:49:20|17340.46|17340.46|17339.66|17339.66|17340.46|17340.46|17339.66|17339.66|0
1606823370000|2020-12-01 11:49:30|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|0
1606823380000|2020-12-01 11:49:40|17337.07|17337.07|17345.54|17345.54|17345.54|17345.54|17337.07|17337.07|0
1606823390000|2020-12-01 11:49:50|17346|17346|17346.6|17346.6|17346.83|17346.83|17346|17346|0
1606823400000|2020-12-01 11:50:00|17349.43|17349.43|17355.08|17355.08|17355.08|17355.08|17349.43|17349.43|0
1606823420000|2020-12-01 11:50:20|17353.96|17353.96|17352.46|17352.46|17353.96|17353.96|17352.46|17352.46|0
1606823440000|2020-12-01 11:50:40|17352.61|17352.61|17352.61|17352.61|17352.61|17352.61|17352.61|17352.61|0
1606823460000|2020-12-01 11:51:00|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|0
1606823470000|2020-12-01 11:51:10|17349.54|17349.54|17346.72|17346.72|17349.54|17349.54|17346.72|17346.72|0
1606823510000|2020-12-01 11:51:50|17338.24|17338.24|17338.24|17338.24|17338.24|17338.24|17338.24|17338.24|0
1606823520000|2020-12-01 11:52:00|17338.13|17338.13|17338.13|17338.13|17338.13|17338.13|17338.13|17338.13|0
1606823530000|2020-12-01 11:52:10|17340.95|17340.95|17343.78|17343.78|17343.78|17343.78|17340.95|17340.95|0
1606823540000|2020-12-01 11:52:20|17343.33|17343.33|17343.33|17343.33|17343.33|17343.33|17343.33|17343.33|0
1606823560000|2020-12-01 11:52:40|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|0
1606823590000|2020-12-01 11:53:10|17341.28|17341.28|17344.11|17344.11|17344.11|17344.11|17341.28|17341.28|0
1606823600000|2020-12-01 11:53:20|17344.35|17344.35|17344.35|17344.35|17344.35|17344.35|17344.35|17344.35|0
1606823610000|2020-12-01 11:53:30|17344.6|17344.6|17344.85|17344.85|17344.85|17344.85|17344.6|17344.6|0
1606823650000|2020-12-01 11:54:10|17344.6|17344.6|17342.56|17342.56|17344.6|17344.6|17341.77|17341.77|0
1606823660000|2020-12-01 11:54:20|17345.38|17345.38|17345.38|17345.38|17345.38|17345.38|17345.38|17345.38|0
1606823670000|2020-12-01 11:54:30|17344.93|17344.93|17344.68|17344.68|17344.93|17344.93|17344.68|17344.68|0
1606823690000|2020-12-01 11:54:50|17339.03|17339.03|17336.21|17336.21|17339.03|17339.03|17336.21|17336.21|0
1606823700000|2020-12-01 11:55:00|17337.13|17337.13|17343.38|17343.38|17343.38|17343.38|17337.13|17337.13|0
1606823710000|2020-12-01 11:55:10|17344.19|17344.19|17345.78|17345.78|17345.78|17345.78|17344.19|17344.19|0
1606823730000|2020-12-01 11:55:30|17346.27|17346.27|17346.27|17346.27|17346.27|17346.27|17346.27|17346.27|0
1606823740000|2020-12-01 11:55:40|17346.03|17346.03|17346.03|17346.03|17346.03|17346.03|17346.03|17346.03|0
1606823760000|2020-12-01 11:56:00|17347.45|17347.45|17347.45|17347.45|17347.45|17347.45|17347.45|17347.45|0
1606823770000|2020-12-01 11:56:10|17348.35|17348.35|17348.91|17348.91|17348.91|17348.91|17348.35|17348.35|0
1606823780000|2020-12-01 11:56:20|17349.36|17349.36|17346.53|17346.53|17349.36|17349.36|17346.53|17346.53|0
1606823810000|2020-12-01 11:56:50|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|0
1606823830000|2020-12-01 11:57:10|17344.11|17344.11|17344.84|17344.84|17344.84|17344.84|17344.11|17344.11|0
1606823840000|2020-12-01 11:57:20|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|0
1606823850000|2020-12-01 11:57:30|17346.61|17346.61|17347.83|17347.83|17347.83|17347.83|17346.61|17346.61|0
1606823860000|2020-12-01 11:57:40|17348.23|17348.23|17349.54|17349.54|17349.54|17349.54|17348.23|17348.23|0
1606823870000|2020-12-01 11:57:50|17349.95|17349.95|17349.95|17349.95|17349.95|17349.95|17349.95|17349.95|0
1606823890000|2020-12-01 11:58:10|17349.04|17349.04|17348.47|17348.47|17349.45|17349.45|17348.47|17348.47|0
1606823900000|2020-12-01 11:58:20|17349.26|17349.26|17349.9|17349.9|17349.9|17349.9|17348.85|17348.85|0
1606823910000|2020-12-01 11:58:30|17350.61|17350.61|17352.3|17352.3|17352.3|17352.3|17350.61|17350.61|0
1606823920000|2020-12-01 11:58:40|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|0
1606823940000|2020-12-01 11:59:00|17352.63|17352.63|17351.59|17351.59|17352.63|17352.63|17351.59|17351.59|0
1606823980000|2020-12-01 11:59:40|17351.06|17351.06|17345.69|17345.69|17351.34|17351.34|17345.69|17345.69|0
1606823990000|2020-12-01 11:59:50|17346.14|17346.14|17345.88|17345.88|17346.14|17346.14|17345.88|17345.88|0
1606824000000|2020-12-01 12:00:00|17345.43|17345.43|17345.15|17345.15|17348.26|17348.26|17342.61|17342.61|0
1606824010000|2020-12-01 12:00:10|17350.8|17350.8|17347.98|17347.98|17350.8|17350.8|17347.98|17347.98|0
1606824020000|2020-12-01 12:00:20|17348.38|17348.38|17348.38|17348.38|17348.38|17348.38|17348.38|17348.38|0
1606824030000|2020-12-01 12:00:30|17346.81|17346.81|17346.32|17346.32|17346.81|17346.81|17346.32|17346.32|0
1606824040000|2020-12-01 12:00:40|17343.5|17343.5|17343.5|17343.5|17343.5|17343.5|17343.5|17343.5|0
1606824050000|2020-12-01 12:00:50|17346.32|17346.32|17346.32|17346.32|17346.32|17346.32|17346.32|17346.32|0
1606824060000|2020-12-01 12:01:00|17349.15|17349.15|17349.15|17349.15|17349.15|17349.15|17349.15|17349.15|0
1606824070000|2020-12-01 12:01:10|17349.55|17349.55|17349.55|17349.55|17349.55|17349.55|17349.55|17349.55|0
1606824110000|2020-12-01 12:01:50|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|0
1606824130000|2020-12-01 12:02:10|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|0
1606824140000|2020-12-01 12:02:20|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|17346.86|0
1606824150000|2020-12-01 12:02:30|17346.07|17346.07|17345.26|17345.26|17346.07|17346.07|17345.26|17345.26|0
1606824160000|2020-12-01 12:02:40|17343.9|17343.9|17342.96|17342.96|17343.9|17343.9|17342.96|17342.96|0
1606824170000|2020-12-01 12:02:50|17342.83|17342.83|17348.88|17348.88|17348.88|17348.88|17342.56|17342.56|0
1606824200000|2020-12-01 12:03:20|17348.43|17348.43|17348.43|17348.43|17348.43|17348.43|17348.43|17348.43|0
1606824220000|2020-12-01 12:03:40|17345.6|17345.6|17340.66|17340.66|17345.6|17345.6|17340.66|17340.66|0
1606824230000|2020-12-01 12:03:50|17341.37|17341.37|17341.37|17341.37|17341.37|17341.37|17341.37|17341.37|0
1606824240000|2020-12-01 12:04:00|17341.63|17341.63|17342.85|17342.85|17342.85|17342.85|17341.63|17341.63|0
1606824270000|2020-12-01 12:04:30|17343.37|17343.37|17343.63|17343.63|17343.63|17343.63|17343.37|17343.37|0
1606824300000|2020-12-01 12:05:00|17344.08|17344.08|17344.08|17344.08|17344.08|17344.08|17344.08|17344.08|0
1606824310000|2020-12-01 12:05:10|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|0
1606824320000|2020-12-01 12:05:20|17340.45|17340.45|17340.45|17340.45|17343.27|17343.27|17340.45|17340.45|0
1606824360000|2020-12-01 12:06:00|17340|17340|17340.26|17340.26|17340.26|17340.26|17340|17340|0
1606824370000|2020-12-01 12:06:10|17337.43|17337.43|17337.16|17337.16|17337.43|17337.43|17337.16|17337.16|0
1606824390000|2020-12-01 12:06:30|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|0
1606824400000|2020-12-01 12:06:40|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|0
1606824450000|2020-12-01 12:07:30|17330.7|17330.7|17330.7|17330.7|17330.7|17330.7|17330.7|17330.7|0
1606824460000|2020-12-01 12:07:40|17330.94|17330.94|17331.8|17331.8|17331.8|17331.8|17330.94|17330.94|0
1606824470000|2020-12-01 12:07:50|17332.35|17332.35|17333.03|17333.03|17333.57|17333.57|17332.35|17332.35|0
1606824550000|2020-12-01 12:09:10|17333.44|17333.44|17333.44|17333.44|17333.44|17333.44|17333.44|17333.44|0
1606824560000|2020-12-01 12:09:20|17334.7|17334.7|17334.64|17334.64|17336.16|17336.16|17334.64|17334.64|0
1606824570000|2020-12-01 12:09:30|17334.9|17334.9|17340.02|17340.02|17340.02|17340.02|17334.9|17334.9|0
1606824580000|2020-12-01 12:09:40|17338.72|17338.72|17338.4|17338.4|17339.18|17339.18|17338.4|17338.4|0
1606824590000|2020-12-01 12:09:50|17338.67|17338.67|17337.96|17337.96|17338.67|17338.67|17337.96|17337.96|0
1606824600000|2020-12-01 12:10:00|17337.56|17337.56|17339.38|17339.38|17339.83|17339.83|17337.01|17337.01|0
1606824610000|2020-12-01 12:10:10|17339.9|17339.9|17341.39|17341.39|17341.39|17341.39|17339.9|17339.9|0
1606824620000|2020-12-01 12:10:20|17342.16|17342.16|17342.91|17342.91|17342.91|17342.91|17342.16|17342.16|0
1606824640000|2020-12-01 12:10:40|17343.17|17343.17|17343.17|17343.17|17343.17|17343.17|17343.17|17343.17|0
1606824650000|2020-12-01 12:10:50|17342.91|17342.91|17342.91|17342.91|17342.91|17342.91|17342.91|17342.91|0
1606824660000|2020-12-01 12:11:00|17343.31|17343.31|17345.81|17345.81|17345.81|17345.81|17343.31|17343.31|0
1606824710000|2020-12-01 12:11:50|17346.62|17346.62|17347.74|17347.74|17347.74|17347.74|17346.62|17346.62|0
1606824720000|2020-12-01 12:12:00|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|0
1606824730000|2020-12-01 12:12:10|17348.06|17348.06|17347.8|17347.8|17348.79|17348.79|17347.8|17347.8|0
1606824740000|2020-12-01 12:12:20|17347.52|17347.52|17347.11|17347.11|17347.52|17347.52|17347.11|17347.11|0
1606824760000|2020-12-01 12:12:40|17349.04|17349.04|17349.27|17349.27|17349.27|17349.27|17349.04|17349.04|0
1606824770000|2020-12-01 12:12:50|17349.98|17349.98|17349.58|17349.58|17349.98|17349.98|17349.58|17349.58|0
1606824780000|2020-12-01 12:13:00|17349.98|17349.98|17349.98|17349.98|17349.98|17349.98|17349.98|17349.98|0
1606824800000|2020-12-01 12:13:20|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|0
1606824810000|2020-12-01 12:13:30|17347.56|17347.56|17347.56|17347.56|17347.56|17347.56|17347.56|17347.56|0
1606824860000|2020-12-01 12:14:20|17348.67|17348.67|17347.84|17347.84|17348.94|17348.94|17347.84|17347.84|0
1606824870000|2020-12-01 12:14:30|17348.6|17348.6|17349.09|17349.09|17349.09|17349.09|17348.6|17348.6|0
1606824880000|2020-12-01 12:14:40|17349.5|17349.5|17350.16|17350.16|17350.16|17350.16|17349.5|17349.5|0
1606824890000|2020-12-01 12:14:50|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|0
1606824900000|2020-12-01 12:15:00|17351.02|17351.02|17348.19|17348.19|17351.02|17351.02|17348.19|17348.19|0
1606824920000|2020-12-01 12:15:20|17348.9|17348.9|17348.64|17348.64|17348.9|17348.9|17348.64|17348.64|0
1606824930000|2020-12-01 12:15:30|17342.99|17342.99|17346.34|17346.34|17346.34|17346.34|17342.99|17342.99|0
1606824950000|2020-12-01 12:15:50|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|0
1606824970000|2020-12-01 12:16:10|17346.86|17346.86|17347.27|17347.27|17350.09|17350.09|17346.86|17346.86|0
1606824980000|2020-12-01 12:16:20|17347.5|17347.5|17347.73|17347.73|17347.73|17347.73|17347.5|17347.5|0
1606825000000|2020-12-01 12:16:40|17348.54|17348.54|17349.96|17349.96|17349.96|17349.96|17348.54|17348.54|0
1606825020000|2020-12-01 12:17:00|17350.77|17350.77|17350.77|17350.77|17350.77|17350.77|17350.77|17350.77|0
1606825030000|2020-12-01 12:17:10|17350.32|17350.32|17348.23|17348.23|17350.73|17350.73|17347.9|17347.9|0
1606825040000|2020-12-01 12:17:20|17349.85|17349.85|17350.31|17350.31|17350.31|17350.31|17349.85|17349.85|0
1606825060000|2020-12-01 12:17:40|17351.12|17351.12|17351.57|17351.57|17351.57|17351.57|17351.12|17351.12|0
1606825070000|2020-12-01 12:17:50|17351.97|17351.97|17351.57|17351.57|17351.97|17351.97|17351.57|17351.57|0
1606825080000|2020-12-01 12:18:00|17352.12|17352.12|17352.56|17352.56|17352.83|17352.83|17352.12|17352.12|0
1606825090000|2020-12-01 12:18:10|17346.91|17346.91|17346.91|17346.91|17346.91|17346.91|17346.91|17346.91|0
1606825100000|2020-12-01 12:18:20|17349.73|17349.73|17348.92|17348.92|17349.73|17349.73|17348.92|17348.92|0
1606825110000|2020-12-01 12:18:30|17349.17|17349.17|17348.76|17348.76|17349.17|17349.17|17348.76|17348.76|0
1606825120000|2020-12-01 12:18:40|17348.05|17348.05|17348.05|17348.05|17348.05|17348.05|17348.05|17348.05|0
1606825130000|2020-12-01 12:18:50|17347.77|17347.77|17347.5|17347.5|17347.77|17347.77|17347.5|17347.5|0
1606825150000|2020-12-01 12:19:10|17350.32|17350.32|17350.1|17350.1|17350.55|17350.55|17350.1|17350.1|0
1606825160000|2020-12-01 12:19:20|17349.58|17349.58|17350.1|17350.1|17350.1|17350.1|17349.58|17349.58|0
1606825170000|2020-12-01 12:19:30|17349.24|17349.24|17349.02|17349.02|17349.24|17349.24|17349.02|17349.02|0
1606825180000|2020-12-01 12:19:40|17348.57|17348.57|17347.06|17347.06|17349.36|17349.36|17346.54|17346.54|0
1606825190000|2020-12-01 12:19:50|17344.23|17344.23|17344.23|17344.23|17344.23|17344.23|17344.23|17344.23|0
1606825230000|2020-12-01 12:20:30|17345.45|17345.45|17345.9|17345.9|17345.9|17345.9|17345.45|17345.45|0
1606825240000|2020-12-01 12:20:40|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|0
1606825250000|2020-12-01 12:20:50|17344.98|17344.98|17344.98|17344.98|17344.98|17344.98|17344.98|17344.98|0
1606825280000|2020-12-01 12:21:20|17345.21|17345.21|17345.44|17345.44|17345.44|17345.44|17345.21|17345.21|0
1606825300000|2020-12-01 12:21:40|17345.03|17345.03|17344.63|17344.63|17345.03|17345.03|17344.63|17344.63|0
1606825340000|2020-12-01 12:22:20|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|0
1606825350000|2020-12-01 12:22:30|17340.76|17340.76|17339.27|17339.27|17340.76|17340.76|17339.27|17339.27|0
1606825360000|2020-12-01 12:22:40|17339.53|17339.53|17339.12|17339.12|17339.53|17339.53|17339.12|17339.12|0
1606825370000|2020-12-01 12:22:50|17338.67|17338.67|17335.84|17335.84|17338.67|17338.67|17335.84|17335.84|0
1606825390000|2020-12-01 12:23:10|17336.54|17336.54|17339.59|17339.59|17339.59|17339.59|17336.54|17336.54|0
1606825400000|2020-12-01 12:23:20|17339.04|17339.04|17338.36|17338.36|17339.04|17339.04|17338.36|17338.36|0
1606825410000|2020-12-01 12:23:30|17341.18|17341.18|17343.08|17343.08|17344.01|17344.01|17341.18|17341.18|0
1606825420000|2020-12-01 12:23:40|17345.91|17345.91|17345.91|17345.91|17345.91|17345.91|17345.91|17345.91|0
1606825430000|2020-12-01 12:23:50|17346.36|17346.36|17349.18|17349.18|17349.18|17349.18|17346.36|17346.36|0
1606825440000|2020-12-01 12:24:00|17347.76|17347.76|17349.81|17349.81|17349.81|17349.81|17347.76|17347.76|0
1606825470000|2020-12-01 12:24:30|17349.55|17349.55|17349.55|17349.55|17349.55|17349.55|17349.55|17349.55|0
1606825480000|2020-12-01 12:24:40|17350|17350|17349.71|17349.71|17350.26|17350.26|17349.71|17349.71|0
1606825500000|2020-12-01 12:25:00|17348.3|17348.3|17342.52|17342.52|17348.3|17348.3|17341.23|17341.23|0
1606825510000|2020-12-01 12:25:10|17342.75|17342.75|17342.75|17342.75|17342.75|17342.75|17342.75|17342.75|0
1606825520000|2020-12-01 12:25:20|17343.16|17343.16|17339.81|17339.81|17343.16|17343.16|17339.81|17339.81|0
1606825530000|2020-12-01 12:25:30|17340.72|17340.72|17342.08|17342.08|17342.08|17342.08|17340.72|17340.72|0
1606825540000|2020-12-01 12:25:40|17339.25|17339.25|17339.91|17339.91|17342.74|17342.74|17339.25|17339.25|0
1606825550000|2020-12-01 12:25:50|17337.09|17337.09|17337.19|17337.19|17337.19|17337.19|17336.38|17336.38|0
1606825560000|2020-12-01 12:26:00|17337.59|17337.59|17337.59|17337.59|17337.59|17337.59|17334.77|17334.77|0
1606825570000|2020-12-01 12:26:10|17338.4|17338.4|17338.1|17338.1|17338.81|17338.81|17337.29|17337.29|0
1606825580000|2020-12-01 12:26:20|17340.92|17340.92|17340.92|17340.92|17340.92|17340.92|17340.92|17340.92|0
1606825590000|2020-12-01 12:26:30|17341.14|17341.14|17341.55|17341.55|17341.55|17341.55|17341.14|17341.14|0
1606825620000|2020-12-01 12:27:00|17341.1|17341.1|17341.1|17341.1|17341.1|17341.1|17341.1|17341.1|0
1606825630000|2020-12-01 12:27:10|17340.64|17340.64|17340.64|17340.64|17340.64|17340.64|17340.64|17340.64|0
1606825650000|2020-12-01 12:27:30|17340.9|17340.9|17334.84|17334.84|17340.9|17340.9|17334.84|17334.84|0
1606825670000|2020-12-01 12:27:50|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|0
1606825680000|2020-12-01 12:28:00|17331.49|17331.49|17334.32|17334.32|17334.32|17334.32|17331.49|17331.49|0
1606825700000|2020-12-01 12:28:20|17335.13|17335.13|17336.39|17336.39|17336.39|17336.39|17335.13|17335.13|0
1606825730000|2020-12-01 12:28:50|17335.99|17335.99|17335.18|17335.18|17335.99|17335.99|17335.18|17335.18|0
1606825740000|2020-12-01 12:29:00|17334.77|17334.77|17335.73|17335.73|17335.73|17335.73|17334.77|17334.77|0
1606825750000|2020-12-01 12:29:10|17334.92|17334.92|17334.21|17334.21|17334.92|17334.92|17334.21|17334.21|0
1606825760000|2020-12-01 12:29:20|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|0
1606825790000|2020-12-01 12:29:50|17334.14|17334.14|17330.34|17330.34|17334.14|17334.14|17330.34|17330.34|0
1606825800000|2020-12-01 12:30:00|17329.88|17329.88|17329.61|17329.61|17329.88|17329.88|17329.61|17329.61|0
1606825820000|2020-12-01 12:30:20|17330.01|17330.01|17339.02|17339.02|17339.02|17339.02|17330.01|17330.01|0
1606825830000|2020-12-01 12:30:30|17339.42|17339.42|17340.97|17340.97|17340.97|17340.97|17339.42|17339.42|0
1606825860000|2020-12-01 12:31:00|17340.56|17340.56|17340.79|17340.79|17340.79|17340.79|17340.56|17340.56|0
1606825890000|2020-12-01 12:31:30|17340.39|17340.39|17338.77|17338.77|17340.39|17340.39|17338.77|17338.77|0
1606825900000|2020-12-01 12:31:40|17339.05|17339.05|17341.6|17341.6|17341.6|17341.6|17338.77|17338.77|0
1606825940000|2020-12-01 12:32:20|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|0
1606825950000|2020-12-01 12:32:30|17342|17342|17340.79|17340.79|17342|17342|17340.79|17340.79|0
1606825970000|2020-12-01 12:32:50|17337.96|17337.96|17337.96|17337.96|17337.96|17337.96|17337.96|17337.96|0
1606826000000|2020-12-01 12:33:20|17335.14|17335.14|17335.14|17335.14|17335.14|17335.14|17335.14|17335.14|0
1606826030000|2020-12-01 12:33:50|17334.87|17334.87|17334.47|17334.47|17334.87|17334.87|17334.47|17334.47|0
1606826040000|2020-12-01 12:34:00|17337.29|17337.29|17342.94|17342.94|17342.94|17342.94|17337.29|17337.29|0
1606826050000|2020-12-01 12:34:10|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|0
1606826060000|2020-12-01 12:34:20|17341.93|17341.93|17341.93|17341.93|17341.93|17341.93|17341.93|17341.93|0
1606826070000|2020-12-01 12:34:30|17341.52|17341.52|17340.36|17340.36|17341.52|17341.52|17340.36|17340.36|0
1606826120000|2020-12-01 12:35:20|17340.08|17340.08|17339.53|17339.53|17340.08|17340.08|17339.53|17339.53|0
1606826130000|2020-12-01 12:35:30|17339.25|17339.25|17337.52|17337.52|17339.25|17339.25|17337.52|17337.52|0
1606826140000|2020-12-01 12:35:40|17337.79|17337.79|17337.08|17337.08|17337.79|17337.79|17336.37|17336.37|0
1606826160000|2020-12-01 12:36:00|17336.56|17336.56|17335.65|17335.65|17336.56|17336.56|17335.65|17335.65|0
1606826170000|2020-12-01 12:36:10|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|0
1606826180000|2020-12-01 12:36:20|17335.67|17335.67|17336.8|17336.8|17336.8|17336.8|17335.67|17335.67|0
1606826190000|2020-12-01 12:36:30|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|0
1606826240000|2020-12-01 12:37:20|17336.98|17336.98|17336.98|17336.98|17336.98|17336.98|17336.98|17336.98|0
1606826270000|2020-12-01 12:37:50|17337.5|17337.5|17337.5|17337.5|17337.5|17337.5|17337.5|17337.5|0
1606826290000|2020-12-01 12:38:10|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|0
1606826300000|2020-12-01 12:38:20|17337.52|17337.52|17337.52|17337.52|17340.35|17340.35|17337.52|17337.52|0
1606826320000|2020-12-01 12:38:40|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|0
1606826330000|2020-12-01 12:38:50|17342.89|17342.89|17342.89|17342.89|17342.89|17342.89|17342.89|17342.89|0
1606826340000|2020-12-01 12:39:00|17343.17|17343.17|17344.14|17344.14|17344.14|17344.14|17343.17|17343.17|0
1606826380000|2020-12-01 12:39:40|17344.39|17344.39|17344.85|17344.85|17344.85|17344.85|17344.39|17344.39|0
1606826390000|2020-12-01 12:39:50|17344.61|17344.61|17345.32|17345.32|17345.32|17345.32|17342.49|17342.49|0
1606826400000|2020-12-01 12:40:00|17345.87|17345.87|17347.36|17347.36|17347.36|17347.36|17345.87|17345.87|0
1606826410000|2020-12-01 12:40:10|17347.59|17347.59|17347.59|17347.59|17347.59|17347.59|17347.59|17347.59|0
1606826430000|2020-12-01 12:40:30|17341.94|17341.94|17339.64|17339.64|17341.94|17341.94|17339.12|17339.12|0
1606826450000|2020-12-01 12:40:50|17340.35|17340.35|17340.35|17340.35|17340.35|17340.35|17340.35|17340.35|0
1606826460000|2020-12-01 12:41:00|17340.81|17340.81|17343.14|17343.14|17343.64|17343.64|17340.81|17340.81|0
1606826470000|2020-12-01 12:41:10|17343.6|17343.6|17343.86|17343.86|17343.86|17343.86|17343.6|17343.6|0
1606826520000|2020-12-01 12:42:00|17335.38|17335.38|17337.95|17337.95|17337.95|17337.95|17335.12|17335.12|0
1606826530000|2020-12-01 12:42:10|17338.22|17338.22|17338.22|17338.22|17338.22|17338.22|17338.22|17338.22|0
1606826540000|2020-12-01 12:42:20|17338.73|17338.73|17338.48|17338.48|17338.73|17338.73|17338.48|17338.48|0
1606826570000|2020-12-01 12:42:50|17338.75|17338.75|17340.24|17340.24|17340.24|17340.24|17338.75|17338.75|0
1606826580000|2020-12-01 12:43:00|17341.55|17341.55|17345.04|17345.04|17345.04|17345.04|17341.55|17341.55|0
1606826590000|2020-12-01 12:43:10|17345.15|17345.15|17347.09|17347.09|17347.09|17347.09|17345.15|17345.15|0
1606826600000|2020-12-01 12:43:20|17347.33|17347.33|17347.21|17347.21|17347.33|17347.33|17347.21|17347.21|0
1606826610000|2020-12-01 12:43:30|17347.71|17347.71|17347.68|17347.68|17347.71|17347.71|17347.21|17347.21|0
1606826620000|2020-12-01 12:43:40|17347.91|17347.91|17347.91|17347.91|17347.91|17347.91|17347.91|17347.91|0
1606826630000|2020-12-01 12:43:50|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|17350.75|0
1606826640000|2020-12-01 12:44:00|17352.56|17352.56|17351.85|17351.85|17352.56|17352.56|17351.85|17351.85|0
1606826670000|2020-12-01 12:44:30|17352.31|17352.31|17352.31|17352.31|17352.31|17352.31|17352.31|17352.31|0
1606826680000|2020-12-01 12:44:40|17352.55|17352.55|17352.06|17352.06|17352.55|17352.55|17352.06|17352.06|0
1606826690000|2020-12-01 12:44:50|17354.19|17354.19|17354.9|17354.9|17354.9|17354.9|17354.19|17354.19|0
1606826710000|2020-12-01 12:45:10|17355.36|17355.36|17355.6|17355.6|17355.6|17355.6|17355.36|17355.36|0
1606826730000|2020-12-01 12:45:30|17355.88|17355.88|17355.6|17355.6|17355.88|17355.88|17355.32|17355.32|0
1606826750000|2020-12-01 12:45:50|17355.86|17355.86|17357.28|17357.28|17357.28|17357.28|17355.86|17355.86|0
1606826760000|2020-12-01 12:46:00|17356.57|17356.57|17357.28|17357.28|17357.28|17357.28|17356.57|17356.57|0
1606826770000|2020-12-01 12:46:10|17354.45|17354.45|17351.63|17351.63|17354.45|17354.45|17351.63|17351.63|0
1606826780000|2020-12-01 12:46:20|17352.03|17352.03|17352.03|17352.03|17352.03|17352.03|17352.03|17352.03|0
1606826790000|2020-12-01 12:46:30|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|0
1606826800000|2020-12-01 12:46:40|17355.12|17355.12|17357.94|17357.94|17357.94|17357.94|17355.12|17355.12|0
1606826810000|2020-12-01 12:46:50|17357.23|17357.23|17356.83|17356.83|17357.23|17357.23|17356.83|17356.83|0
1606826820000|2020-12-01 12:47:00|17356.55|17356.55|17355.75|17355.75|17356.55|17356.55|17355.75|17355.75|0
1606826850000|2020-12-01 12:47:30|17356.03|17356.03|17356.03|17356.03|17356.03|17356.03|17356.03|17356.03|0
1606826870000|2020-12-01 12:47:50|17355.36|17355.36|17350.47|17350.47|17355.36|17355.36|17350.47|17350.47|0
1606826920000|2020-12-01 12:48:40|17347.64|17347.64|17347.64|17347.64|17347.64|17347.64|17347.64|17347.64|0
1606826930000|2020-12-01 12:48:50|17347.19|17347.19|17349.57|17349.57|17349.57|17349.57|17347.19|17347.19|0
1606826940000|2020-12-01 12:49:00|17350.02|17350.02|17349.75|17349.75|17350.02|17350.02|17349.75|17349.75|0
1606826950000|2020-12-01 12:49:10|17350.21|17350.21|17350.21|17350.21|17350.21|17350.21|17350.21|17350.21|0
1606826990000|2020-12-01 12:49:50|17349.3|17349.3|17350.09|17350.09|17350.09|17350.09|17349.3|17349.3|0
1606827010000|2020-12-01 12:50:10|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|0
1606827020000|2020-12-01 12:50:20|17353.37|17353.37|17353.37|17353.37|17353.37|17353.37|17353.37|17353.37|0
1606827040000|2020-12-01 12:50:40|17354.08|17354.08|17354.08|17354.08|17354.08|17354.08|17354.08|17354.08|0
1606827070000|2020-12-01 12:51:10|17354.54|17354.54|17354|17354|17354.54|17354.54|17354|17354|0
1606827080000|2020-12-01 12:51:20|17353.72|17353.72|17350.82|17350.82|17353.72|17353.72|17350.82|17350.82|0
1606827090000|2020-12-01 12:51:30|17351.53|17351.53|17351.04|17351.04|17351.53|17351.53|17351.04|17351.04|0
1606827110000|2020-12-01 12:51:50|17350.59|17350.59|17350.13|17350.13|17350.59|17350.59|17350.13|17350.13|0
1606827120000|2020-12-01 12:52:00|17347.31|17347.31|17347.31|17347.31|17347.31|17347.31|17347.31|17347.31|0
1606827130000|2020-12-01 12:52:10|17346.9|17346.9|17346.9|17346.9|17346.9|17346.9|17346.9|17346.9|0
1606827140000|2020-12-01 12:52:20|17346.19|17346.19|17345.17|17345.17|17346.23|17346.23|17345.17|17345.17|0
1606827150000|2020-12-01 12:52:30|17347.99|17347.99|17347.59|17347.59|17347.99|17347.99|17347.59|17347.59|0
1606827160000|2020-12-01 12:52:40|17347.85|17347.85|17347.59|17347.59|17347.85|17347.85|17347.59|17347.59|0
1606827170000|2020-12-01 12:52:50|17348.3|17348.3|17350.64|17350.64|17350.64|17350.64|17348.3|17348.3|0
1606827180000|2020-12-01 12:53:00|17350.86|17350.86|17351.13|17351.13|17351.13|17351.13|17350.86|17350.86|0
1606827190000|2020-12-01 12:53:10|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|0
1606827200000|2020-12-01 12:53:20|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|0
1606827210000|2020-12-01 12:53:30|17351.84|17351.84|17351.84|17351.84|17351.84|17351.84|17351.84|17351.84|0
1606827220000|2020-12-01 12:53:40|17352.55|17352.55|17353.01|17353.01|17353.01|17353.01|17352.55|17352.55|0
1606827230000|2020-12-01 12:53:50|17353.26|17353.26|17352.29|17352.29|17353.26|17353.26|17352.29|17352.29|0
1606827240000|2020-12-01 12:54:00|17351.89|17351.89|17351.43|17351.43|17351.89|17351.89|17351.43|17351.43|0
1606827270000|2020-12-01 12:54:30|17354.26|17354.26|17354.26|17354.26|17354.51|17354.51|17354.26|17354.26|0
1606827290000|2020-12-01 12:54:50|17354.66|17354.66|17354.66|17354.66|17354.66|17354.66|17354.66|17354.66|0
1606827300000|2020-12-01 12:55:00|17355.22|17355.22|17355.22|17355.22|17355.22|17355.22|17355.22|17355.22|0
1606827310000|2020-12-01 12:55:10|17355.49|17355.49|17355.49|17355.49|17355.49|17355.49|17355.49|17355.49|0
1606827320000|2020-12-01 12:55:20|17355.88|17355.88|17355.88|17355.88|17355.88|17355.88|17355.88|17355.88|0
1606827370000|2020-12-01 12:56:10|17356.28|17356.28|17356.02|17356.02|17356.28|17356.28|17356.02|17356.02|0
1606827390000|2020-12-01 12:56:30|17358.84|17358.84|17356.48|17356.48|17358.84|17358.84|17356.02|17356.02|0
1606827410000|2020-12-01 12:56:50|17356.81|17356.81|17356.81|17356.81|17357.09|17357.09|17356.81|17356.81|0
1606827420000|2020-12-01 12:57:00|17356.54|17356.54|17356.54|17356.54|17356.54|17356.54|17356.54|17356.54|0
1606827430000|2020-12-01 12:57:10|17356.77|17356.77|17353.94|17353.94|17356.77|17356.77|17353.94|17353.94|0
1606827460000|2020-12-01 12:57:40|17354.17|17354.17|17354.17|17354.17|17354.17|17354.17|17354.17|17354.17|0
1606827470000|2020-12-01 12:57:50|17354.57|17354.57|17354.57|17354.57|17354.57|17354.57|17354.57|17354.57|0
1606827480000|2020-12-01 12:58:00|17354.98|17354.98|17354.98|17354.98|17354.98|17354.98|17354.98|17354.98|0
1606827520000|2020-12-01 12:58:40|17355.22|17355.22|17354.54|17354.54|17355.77|17355.77|17354.54|17354.54|0
1606827530000|2020-12-01 12:58:50|17354.82|17354.82|17355.69|17355.69|17355.69|17355.69|17354.27|17354.27|0
1606827540000|2020-12-01 12:59:00|17356.09|17356.09|17357.21|17357.21|17357.21|17357.21|17356.09|17356.09|0
1606827550000|2020-12-01 12:59:10|17356.69|17356.69|17356.43|17356.43|17356.69|17356.69|17356.43|17356.43|0
1606827560000|2020-12-01 12:59:20|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|0
1606827570000|2020-12-01 12:59:30|17355.65|17355.65|17356.11|17356.11|17356.11|17356.11|17355.65|17355.65|0
1606827580000|2020-12-01 12:59:40|17355.83|17355.83|17355.83|17355.83|17355.83|17355.83|17355.83|17355.83|0
1606827590000|2020-12-01 12:59:50|17355.38|17355.38|17355.38|17355.38|17355.38|17355.38|17355.38|17355.38|0
1606827600000|2020-12-01 13:00:00|17355.61|17355.61|17355.38|17355.38|17355.61|17355.61|17355.38|17355.38|0
1606827610000|2020-12-01 13:00:10|17355.15|17355.15|17357.43|17357.43|17359.81|17359.81|17354.16|17354.16|0
1606827620000|2020-12-01 13:00:20|17357.17|17357.17|17357.94|17357.94|17357.94|17357.94|17357.17|17357.17|0
1606827630000|2020-12-01 13:00:30|17358.19|17358.19|17358.19|17358.19|17358.19|17358.19|17358.19|17358.19|0
1606827640000|2020-12-01 13:00:40|17356.77|17356.77|17361.28|17361.28|17361.28|17361.28|17356.77|17356.77|0
1606827650000|2020-12-01 13:00:50|17358.45|17358.45|17358.19|17358.19|17358.45|17358.45|17358.19|17358.19|0
1606827670000|2020-12-01 13:01:10|17358.45|17358.45|17359.31|17359.31|17359.31|17359.31|17358.45|17358.45|0
1606827680000|2020-12-01 13:01:20|17356.49|17356.49|17356.49|17356.49|17356.49|17356.49|17356.49|17356.49|0
1606827720000|2020-12-01 13:02:00|17353.66|17353.66|17356.03|17356.03|17356.03|17356.03|17353.21|17353.21|0
1606827730000|2020-12-01 13:02:10|17355.63|17355.63|17355.63|17355.63|17355.63|17355.63|17355.63|17355.63|0
1606827740000|2020-12-01 13:02:20|17354.92|17354.92|17357.22|17357.22|17357.22|17357.22|17354.39|17354.39|0
1606827750000|2020-12-01 13:02:30|17355.47|17355.47|17358.74|17358.74|17358.74|17358.74|17355.21|17355.21|0
1606827780000|2020-12-01 13:03:00|17358.46|17358.46|17358.46|17358.46|17358.46|17358.46|17358.46|17358.46|0
1606827790000|2020-12-01 13:03:10|17360.16|17360.16|17360.57|17360.57|17361.13|17361.13|17360.16|17360.16|0
1606827800000|2020-12-01 13:03:20|17360.68|17360.68|17360.68|17360.68|17360.68|17360.68|17360.68|17360.68|0
1606827810000|2020-12-01 13:03:30|17363.51|17363.51|17363.51|17363.51|17366.33|17366.33|17363.51|17363.51|0
1606827830000|2020-12-01 13:03:50|17363.76|17363.76|17363.76|17363.76|17364.02|17364.02|17363.76|17363.76|0
1606827840000|2020-12-01 13:04:00|17366.58|17366.58|17367.03|17367.03|17367.03|17367.03|17366.58|17366.58|0
1606827870000|2020-12-01 13:04:30|17364.21|17364.21|17365.04|17365.04|17365.04|17365.04|17364.21|17364.21|0
1606827890000|2020-12-01 13:04:50|17362.21|17362.21|17359.39|17359.39|17362.21|17362.21|17359.39|17359.39|0
1606827900000|2020-12-01 13:05:00|17360.6|17360.6|17360.6|17360.6|17360.6|17360.6|17360.6|17360.6|0
1606827910000|2020-12-01 13:05:10|17360.85|17360.85|17360.85|17360.85|17360.85|17360.85|17360.85|17360.85|0
1606827960000|2020-12-01 13:06:00|17358.02|17358.02|17355.2|17355.2|17358.02|17358.02|17355.2|17355.2|0
1606827980000|2020-12-01 13:06:20|17354.39|17354.39|17354.39|17354.39|17354.39|17354.39|17354.39|17354.39|0
1606827990000|2020-12-01 13:06:30|17355.1|17355.1|17354.39|17354.39|17355.1|17355.1|17354.39|17354.39|0
1606828000000|2020-12-01 13:06:40|17357.21|17357.21|17359.99|17359.99|17359.99|17359.99|17357.21|17357.21|0
1606828010000|2020-12-01 13:06:50|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|0
1606828020000|2020-12-01 13:07:00|17361.87|17361.87|17369.15|17369.15|17369.15|17369.15|17361.87|17361.87|0
1606828030000|2020-12-01 13:07:10|17368.96|17368.96|17369.51|17369.51|17369.91|17369.91|17368.1|17368.1|0
1606828040000|2020-12-01 13:07:20|17370.41|17370.41|17371.72|17371.72|17371.72|17371.72|17370.41|17370.41|0
1606828070000|2020-12-01 13:07:50|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|0
1606828080000|2020-12-01 13:08:00|17371.72|17371.72|17372.82|17372.82|17372.82|17372.82|17371.72|17371.72|0
1606828100000|2020-12-01 13:08:20|17373.38|17373.38|17374.24|17374.24|17374.24|17374.24|17372.47|17372.47|0
1606828110000|2020-12-01 13:08:30|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|0
1606828120000|2020-12-01 13:08:40|17374.3|17374.3|17374.3|17374.3|17374.3|17374.3|17374.3|17374.3|0
1606828140000|2020-12-01 13:09:00|17371.47|17371.47|17371.47|17371.47|17371.47|17371.47|17371.47|17371.47|0
1606828160000|2020-12-01 13:09:20|17370.76|17370.76|17371.47|17371.47|17371.47|17371.47|17370.76|17370.76|0
1606828170000|2020-12-01 13:09:30|17371.22|17371.22|17371.1|17371.1|17371.22|17371.22|17371.1|17371.1|0
1606828180000|2020-12-01 13:09:40|17371.22|17371.22|17371.22|17371.22|17371.22|17371.22|17371.22|17371.22|0
1606828190000|2020-12-01 13:09:50|17371.93|17371.93|17371.65|17371.65|17371.93|17371.93|17371.65|17371.65|0
1606828200000|2020-12-01 13:10:00|17368.82|17368.82|17363.17|17363.17|17368.82|17368.82|17363.17|17363.17|0
1606828210000|2020-12-01 13:10:10|17362.65|17362.65|17359.24|17359.24|17362.87|17362.87|17359.24|17359.24|0
1606828240000|2020-12-01 13:10:40|17359.01|17359.01|17359.01|17359.01|17359.01|17359.01|17359.01|17359.01|0
1606828250000|2020-12-01 13:10:50|17359.56|17359.56|17363.78|17363.78|17363.78|17363.78|17359.56|17359.56|0
1606828260000|2020-12-01 13:11:00|17364.24|17364.24|17367.47|17367.47|17367.47|17367.47|17364.24|17364.24|0
1606828270000|2020-12-01 13:11:10|17368.38|17368.38|17368.38|17368.38|17368.38|17368.38|17368.38|17368.38|0
1606828280000|2020-12-01 13:11:20|17368.15|17368.15|17368.38|17368.38|17368.38|17368.38|17368.15|17368.15|0
1606828290000|2020-12-01 13:11:30|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|0
1606828300000|2020-12-01 13:11:40|17361.37|17361.37|17361.37|17361.37|17361.37|17361.37|17361.37|17361.37|0
1606828310000|2020-12-01 13:11:50|17358.55|17358.55|17357.84|17357.84|17358.55|17358.55|17357.84|17357.84|0
1606828320000|2020-12-01 13:12:00|17357.43|17357.43|17357.71|17357.71|17357.71|17357.71|17357.43|17357.43|0
1606828330000|2020-12-01 13:12:10|17360.53|17360.53|17364.1|17364.1|17364.1|17364.1|17360.53|17360.53|0
1606828340000|2020-12-01 13:12:20|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|0
1606828350000|2020-12-01 13:12:30|17367.23|17367.23|17368.01|17368.01|17368.01|17368.01|17367.23|17367.23|0
1606828360000|2020-12-01 13:12:40|17368.42|17368.42|17368.42|17368.42|17368.42|17368.42|17368.42|17368.42|0
1606828370000|2020-12-01 13:12:50|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|0
1606828380000|2020-12-01 13:13:00|17365.85|17365.85|17365.85|17365.85|17365.85|17365.85|17365.85|17365.85|0
1606828390000|2020-12-01 13:13:10|17366.56|17366.56|17366.97|17366.97|17366.97|17366.97|17366.56|17366.56|0
1606828400000|2020-12-01 13:13:20|17366.56|17366.56|17366.56|17366.56|17366.56|17366.56|17366.56|17366.56|0
1606828410000|2020-12-01 13:13:30|17365.66|17365.66|17365.66|17365.66|17365.66|17365.66|17365.66|17365.66|0
1606828430000|2020-12-01 13:13:50|17365.25|17365.25|17359.15|17359.15|17365.25|17365.25|17359.15|17359.15|0
1606828440000|2020-12-01 13:14:00|17358.75|17358.75|17360|17360|17361.17|17361.17|17358.34|17358.34|0
1606828450000|2020-12-01 13:14:10|17359.76|17359.76|17358.99|17358.99|17359.76|17359.76|17358.99|17358.99|0
1606828470000|2020-12-01 13:14:30|17358.76|17358.76|17357.76|17357.76|17358.76|17358.76|17357.33|17357.33|0
1606828490000|2020-12-01 13:14:50|17357.08|17357.08|17355.66|17355.66|17357.08|17357.08|17355.66|17355.66|0
1606828500000|2020-12-01 13:15:00|17355.41|17355.41|17351.14|17351.14|17355.41|17355.41|17351.14|17351.14|0
1606828510000|2020-12-01 13:15:10|17350.91|17350.91|17350.63|17350.63|17350.91|17350.91|17350.63|17350.63|0
1606828520000|2020-12-01 13:15:20|17350.89|17350.89|17350.89|17350.89|17350.89|17350.89|17350.89|17350.89|0
1606828530000|2020-12-01 13:15:30|17351.15|17351.15|17348.33|17348.33|17351.15|17351.15|17348.33|17348.33|0
1606828550000|2020-12-01 13:15:50|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|0
1606828560000|2020-12-01 13:16:00|17349.14|17349.14|17354.79|17354.79|17354.79|17354.79|17349.14|17349.14|0
1606828570000|2020-12-01 13:16:10|17354.52|17354.52|17354.24|17354.24|17354.52|17354.52|17354.24|17354.24|0
1606828580000|2020-12-01 13:16:20|17353.99|17353.99|17353.99|17353.99|17353.99|17353.99|17353.99|17353.99|0
1606828590000|2020-12-01 13:16:30|17355.41|17355.41|17355.82|17355.82|17355.82|17355.82|17355.41|17355.41|0
1606828600000|2020-12-01 13:16:40|17354.91|17354.91|17354.91|17354.91|17354.91|17354.91|17354.91|17354.91|0
1606828610000|2020-12-01 13:16:50|17355.19|17355.19|17355.45|17355.45|17355.45|17355.45|17355.19|17355.19|0
1606828630000|2020-12-01 13:17:10|17355.7|17355.7|17354.05|17354.05|17355.7|17355.7|17354.05|17354.05|0
1606828650000|2020-12-01 13:17:30|17359.7|17359.7|17359.94|17359.94|17359.94|17359.94|17359.7|17359.7|0
1606828660000|2020-12-01 13:17:40|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|0
1606828680000|2020-12-01 13:18:00|17354.02|17354.02|17354.02|17354.02|17354.02|17354.02|17354.02|17354.02|0
1606828690000|2020-12-01 13:18:10|17354.25|17354.25|17354.25|17354.25|17354.25|17354.25|17354.25|17354.25|0
1606828700000|2020-12-01 13:18:20|17354.48|17354.48|17354.48|17354.48|17354.48|17354.48|17354.48|17354.48|0
1606828730000|2020-12-01 13:18:50|17348.83|17348.83|17348.83|17348.83|17348.83|17348.83|17348.83|17348.83|0
1606828740000|2020-12-01 13:19:00|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|0
1606828760000|2020-12-01 13:19:20|17354.26|17354.26|17354.26|17354.26|17354.26|17354.26|17354.26|17354.26|0
1606828770000|2020-12-01 13:19:30|17354.04|17354.04|17351.2|17351.2|17354.04|17354.04|17351.2|17351.2|0
1606828780000|2020-12-01 13:19:40|17350.42|17350.42|17348.55|17348.55|17350.42|17350.42|17348.03|17348.03|0
1606828800000|2020-12-01 13:20:00|17351.37|17351.37|17351.37|17351.37|17351.37|17351.37|17351.37|17351.37|0
1606828810000|2020-12-01 13:20:10|17351.78|17351.78|17350.95|17350.95|17351.78|17351.78|17350.95|17350.95|0
1606828820000|2020-12-01 13:20:20|17350.5|17350.5|17352.39|17352.39|17352.39|17352.39|17349.57|17349.57|0
1606828830000|2020-12-01 13:20:30|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|0
1606828840000|2020-12-01 13:20:40|17351.88|17351.88|17351.66|17351.66|17351.88|17351.88|17351.66|17351.66|0
1606828870000|2020-12-01 13:21:10|17351.39|17351.39|17350.61|17350.61|17351.39|17351.39|17350.61|17350.61|0
1606828910000|2020-12-01 13:21:50|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|0
1606828970000|2020-12-01 13:22:50|17349.97|17349.97|17349.97|17349.97|17349.97|17349.97|17349.97|17349.97|0
1606828980000|2020-12-01 13:23:00|17349.41|17349.41|17349.69|17349.69|17349.69|17349.69|17349.41|17349.41|0
1606829010000|2020-12-01 13:23:30|17349.95|17349.95|17350.4|17350.4|17350.4|17350.4|17349.95|17349.95|0
1606829020000|2020-12-01 13:23:40|17347.58|17347.58|17347.58|17347.58|17347.58|17347.58|17347.58|17347.58|0
1606829040000|2020-12-01 13:24:00|17344.52|17344.52|17339.8|17339.8|17344.52|17344.52|17339.8|17339.8|0
1606829050000|2020-12-01 13:24:10|17339.1|17339.1|17338.35|17338.35|17339.1|17339.1|17338.35|17338.35|0
1606829060000|2020-12-01 13:24:20|17337.64|17337.64|17337.64|17337.64|17337.64|17337.64|17337.64|17337.64|0
1606829070000|2020-12-01 13:24:30|17337.39|17337.39|17336.01|17336.01|17337.39|17337.39|17336.01|17336.01|0
1606829080000|2020-12-01 13:24:40|17336.72|17336.72|17336.32|17336.32|17336.72|17336.72|17336.32|17336.32|0
1606829120000|2020-12-01 13:25:20|17341.97|17341.97|17341.16|17341.16|17341.97|17341.97|17341.16|17341.16|0
1606829140000|2020-12-01 13:25:40|17343.73|17343.73|17343.19|17343.19|17344|17344|17343.19|17343.19|0
1606829150000|2020-12-01 13:25:50|17346.91|17346.91|17343.21|17343.21|17346.91|17346.91|17343.21|17343.21|0
1606829170000|2020-12-01 13:26:10|17343.1|17343.1|17340.26|17340.26|17343.1|17343.1|17340.26|17340.26|0
1606829180000|2020-12-01 13:26:20|17339.55|17339.55|17339.24|17339.24|17339.69|17339.69|17338.27|17338.27|0
1606829190000|2020-12-01 13:26:30|17339.5|17339.5|17340.26|17340.26|17340.26|17340.26|17339.5|17339.5|0
1606829200000|2020-12-01 13:26:40|17339.7|17339.7|17339.7|17339.7|17339.7|17339.7|17339.7|17339.7|0
1606829210000|2020-12-01 13:26:50|17340.11|17340.11|17340.37|17340.37|17340.63|17340.63|17340.11|17340.11|0
1606829230000|2020-12-01 13:27:10|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|0
1606829260000|2020-12-01 13:27:40|17340.04|17340.04|17340.04|17340.04|17340.04|17340.04|17340.04|17340.04|0
1606829270000|2020-12-01 13:27:50|17339.59|17339.59|17342.41|17342.41|17342.41|17342.41|17339.59|17339.59|0
1606829280000|2020-12-01 13:28:00|17341.89|17341.89|17341.89|17341.89|17341.89|17341.89|17341.89|17341.89|0
1606829290000|2020-12-01 13:28:10|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|17342.11|0
1606829300000|2020-12-01 13:28:20|17342.36|17342.36|17340.26|17340.26|17342.36|17342.36|17340.26|17340.26|0
1606829310000|2020-12-01 13:28:30|17340.52|17340.52|17346.17|17346.17|17346.17|17346.17|17340.52|17340.52|0
1606829320000|2020-12-01 13:28:40|17345.46|17345.46|17345.46|17345.46|17345.46|17345.46|17345.46|17345.46|0
1606829330000|2020-12-01 13:28:50|17346.17|17346.17|17346.17|17346.17|17346.17|17346.17|17346.17|17346.17|0
1606829340000|2020-12-01 13:29:00|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|0
1606829360000|2020-12-01 13:29:20|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|0
1606829370000|2020-12-01 13:29:30|17347.14|17347.14|17347.14|17347.14|17347.14|17347.14|17347.14|17347.14|0
1606829380000|2020-12-01 13:29:40|17346.91|17346.91|17346.2|17346.2|17346.91|17346.91|17346.2|17346.2|0
1606829390000|2020-12-01 13:29:50|17346.48|17346.48|17346.88|17346.88|17346.88|17346.88|17346.48|17346.48|0
1606829400000|2020-12-01 13:30:00|17347.16|17347.16|17347.44|17347.44|17347.44|17347.44|17347.16|17347.16|0
1606829430000|2020-12-01 13:30:30|17347.84|17347.84|17347.84|17347.84|17347.84|17347.84|17347.84|17347.84|0
1606829450000|2020-12-01 13:30:50|17347.29|17347.29|17347.01|17347.01|17347.29|17347.29|17347.01|17347.01|0
1606829460000|2020-12-01 13:31:00|17346.61|17346.61|17346.88|17346.88|17346.88|17346.88|17346.61|17346.61|0
1606829470000|2020-12-01 13:31:10|17347.34|17347.34|17347.34|17347.34|17347.34|17347.34|17347.34|17347.34|0
1606829490000|2020-12-01 13:31:30|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|0
1606829500000|2020-12-01 13:31:40|17346.88|17346.88|17346.88|17346.88|17346.88|17346.88|17346.88|17346.88|0
1606829510000|2020-12-01 13:31:50|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|0
1606829520000|2020-12-01 13:32:00|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|17346.69|0
1606829540000|2020-12-01 13:32:20|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|0
1606829550000|2020-12-01 13:32:30|17345.75|17345.75|17345.04|17345.04|17345.75|17345.75|17345.04|17345.04|0
1606829560000|2020-12-01 13:32:40|17345.28|17345.28|17345.46|17345.46|17345.69|17345.69|17345.28|17345.28|0
1606829590000|2020-12-01 13:33:10|17353.93|17353.93|17353.93|17353.93|17353.93|17353.93|17353.93|17353.93|0
1606829600000|2020-12-01 13:33:20|17356.75|17356.75|17356.75|17356.75|17356.75|17356.75|17356.75|17356.75|0
1606829620000|2020-12-01 13:33:40|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|0
1606829630000|2020-12-01 13:33:50|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|0
1606829640000|2020-12-01 13:34:00|17358.18|17358.18|17358.89|17358.89|17358.89|17358.89|17358.18|17358.18|0
1606829650000|2020-12-01 13:34:10|17359.52|17359.52|17359.93|17359.93|17359.93|17359.93|17359.52|17359.52|0
1606829670000|2020-12-01 13:34:30|17359.47|17359.47|17359.47|17359.47|17359.47|17359.47|17359.47|17359.47|0
1606829690000|2020-12-01 13:34:50|17359.36|17359.36|17359.36|17359.36|17359.36|17359.36|17359.36|17359.36|0
1606829700000|2020-12-01 13:35:00|17358.65|17358.65|17358.65|17358.65|17358.65|17358.65|17358.65|17358.65|0
1606829710000|2020-12-01 13:35:10|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|0
1606829730000|2020-12-01 13:35:30|17361.93|17361.93|17361.93|17361.93|17361.93|17361.93|17361.93|17361.93|0
1606829740000|2020-12-01 13:35:40|17362.21|17362.21|17362.21|17362.21|17362.21|17362.21|17362.21|17362.21|0
1606829750000|2020-12-01 13:35:50|17362.61|17362.61|17363.1|17363.1|17363.1|17363.1|17362.61|17362.61|0
1606829760000|2020-12-01 13:36:00|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|0
1606829790000|2020-12-01 13:36:30|17365.5|17365.5|17368.07|17368.07|17368.07|17368.07|17365.5|17365.5|0
1606829800000|2020-12-01 13:36:40|17368.52|17368.52|17368.29|17368.29|17368.75|17368.75|17368.29|17368.29|0
1606829810000|2020-12-01 13:36:50|17371.12|17371.12|17373.94|17373.94|17373.94|17373.94|17371.12|17371.12|0
1606829830000|2020-12-01 13:37:10|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|0
1606829850000|2020-12-01 13:37:30|17373.94|17373.94|17373.94|17373.94|17373.94|17373.94|17373.94|17373.94|0
1606829870000|2020-12-01 13:37:50|17374.35|17374.35|17375.06|17375.06|17375.06|17375.06|17374.35|17374.35|0
1606829880000|2020-12-01 13:38:00|17375.51|17375.51|17375.92|17375.92|17375.92|17375.92|17375.51|17375.51|0
1606829920000|2020-12-01 13:38:40|17376.18|17376.18|17377.08|17377.08|17377.08|17377.08|17376.18|17376.18|0
1606829930000|2020-12-01 13:38:50|17377.49|17377.49|17377.49|17377.49|17377.49|17377.49|17377.49|17377.49|0
1606829950000|2020-12-01 13:39:10|17377.94|17377.94|17377.94|17377.94|17377.94|17377.94|17377.94|17377.94|0
1606829970000|2020-12-01 13:39:30|17377.23|17377.23|17376.52|17376.52|17377.23|17377.23|17376.52|17376.52|0
1606829980000|2020-12-01 13:39:40|17376.07|17376.07|17374.55|17374.55|17376.07|17376.07|17374.55|17374.55|0
1606829990000|2020-12-01 13:39:50|17374.05|17374.05|17372.31|17372.31|17374.05|17374.05|17372.31|17372.31|0
1606830000000|2020-12-01 13:40:00|17372.59|17372.59|17371.82|17371.82|17372.86|17372.86|17371.82|17371.82|0
1606830010000|2020-12-01 13:40:10|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|0
1606830020000|2020-12-01 13:40:20|17371.67|17371.67|17371.24|17371.24|17371.67|17371.67|17370.96|17370.96|0
1606830030000|2020-12-01 13:40:30|17371.51|17371.51|17368.86|17368.86|17371.51|17371.51|17368.86|17368.86|0
1606830050000|2020-12-01 13:40:50|17368.6|17368.6|17368.34|17368.34|17368.6|17368.6|17368.34|17368.34|0
1606830080000|2020-12-01 13:41:20|17367.07|17367.07|17366.11|17366.11|17367.07|17367.07|17366.11|17366.11|0
1606830090000|2020-12-01 13:41:30|17365.71|17365.71|17365.45|17365.45|17365.71|17365.71|17365.45|17365.45|0
1606830100000|2020-12-01 13:41:40|17365|17365|17365.95|17365.95|17365.95|17365.95|17365|17365|0
1606830110000|2020-12-01 13:41:50|17368.78|17368.78|17368.07|17368.07|17368.78|17368.78|17368.07|17368.07|0
1606830120000|2020-12-01 13:42:00|17370.89|17370.89|17373.98|17373.98|17373.98|17373.98|17370.89|17370.89|0
1606830130000|2020-12-01 13:42:10|17373.75|17373.75|17375.38|17375.38|17375.38|17375.38|17373.49|17373.49|0
1606830140000|2020-12-01 13:42:20|17376.09|17376.09|17377.28|17377.28|17377.52|17377.52|17376.09|17376.09|0
1606830150000|2020-12-01 13:42:30|17377.54|17377.54|17378.25|17378.25|17378.25|17378.25|17377.54|17377.54|0
1606830160000|2020-12-01 13:42:40|17378|17378|17378.26|17378.26|17378.26|17378.26|17378|17378|0
1606830170000|2020-12-01 13:42:50|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|0
1606830180000|2020-12-01 13:43:00|17381.49|17381.49|17381.49|17381.49|17381.49|17381.49|17381.49|17381.49|0
1606830190000|2020-12-01 13:43:10|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|0
1606830200000|2020-12-01 13:43:20|17379.22|17379.22|17379.5|17379.5|17379.5|17379.5|17379.22|17379.22|0
1606830230000|2020-12-01 13:43:50|17378.79|17378.79|17379.06|17379.06|17379.06|17379.06|17378.79|17378.79|0
1606830240000|2020-12-01 13:44:00|17379.52|17379.52|17379.52|17379.52|17379.52|17379.52|17379.52|17379.52|0
1606830250000|2020-12-01 13:44:10|17380.23|17380.23|17380.23|17380.23|17380.23|17380.23|17380.23|17380.23|0
1606830280000|2020-12-01 13:44:40|17385.88|17385.88|17383.77|17383.77|17385.88|17385.88|17383.77|17383.77|0
1606830290000|2020-12-01 13:44:50|17383.52|17383.52|17381.61|17381.61|17383.52|17383.52|17381.61|17381.61|0
1606830300000|2020-12-01 13:45:00|17375.96|17375.96|17373.13|17373.13|17375.96|17375.96|17373.13|17373.13|0
1606830350000|2020-12-01 13:45:50|17372.87|17372.87|17372.61|17372.61|17372.87|17372.87|17372.61|17372.61|0
1606830360000|2020-12-01 13:46:00|17373.32|17373.32|17373.32|17373.32|17373.32|17373.32|17373.32|17373.32|0
1606830370000|2020-12-01 13:46:10|17373.73|17373.73|17373.42|17373.42|17376.96|17376.96|17373.42|17373.42|0
1606830380000|2020-12-01 13:46:20|17367.77|17367.77|17367.77|17367.77|17367.77|17367.77|17367.77|17367.77|0
1606830390000|2020-12-01 13:46:30|17367.51|17367.51|17370.33|17370.33|17370.33|17370.33|17367.51|17367.51|0
1606830400000|2020-12-01 13:46:40|17373.16|17373.16|17373.56|17373.56|17373.56|17373.56|17373.16|17373.16|0
1606830410000|2020-12-01 13:46:50|17373.83|17373.83|17374.9|17374.9|17374.9|17374.9|17373.83|17373.83|0
1606830420000|2020-12-01 13:47:00|17375.3|17375.3|17375.97|17375.97|17375.97|17375.97|17375.3|17375.3|0
1606830430000|2020-12-01 13:47:10|17376.49|17376.49|17379.31|17379.31|17379.31|17379.31|17376.49|17376.49|0
1606830450000|2020-12-01 13:47:30|17379.72|17379.72|17379.72|17379.72|17379.72|17379.72|17379.72|17379.72|0
1606830470000|2020-12-01 13:47:50|17382.54|17382.54|17382.54|17382.54|17382.54|17382.54|17382.54|17382.54|0
1606830480000|2020-12-01 13:48:00|17382.14|17382.14|17384.25|17384.25|17384.96|17384.96|17382.14|17382.14|0
1606830490000|2020-12-01 13:48:10|17383.54|17383.54|17380.02|17380.02|17383.54|17383.54|17379.74|17379.74|0
1606830500000|2020-12-01 13:48:20|17379.31|17379.31|17379.54|17379.54|17379.54|17379.54|17379.31|17379.31|0
1606830510000|2020-12-01 13:48:30|17380.75|17380.75|17380.75|17380.75|17380.75|17380.75|17380.75|17380.75|0
1606830520000|2020-12-01 13:48:40|17380.49|17380.49|17379.68|17379.68|17380.49|17380.49|17379.68|17379.68|0
1606830530000|2020-12-01 13:48:50|17377.55|17377.55|17377.86|17377.86|17378.27|17378.27|17375.44|17375.44|0
1606830550000|2020-12-01 13:49:10|17376.96|17376.96|17376.96|17376.96|17376.96|17376.96|17376.96|17376.96|0
1606830570000|2020-12-01 13:49:30|17371.31|17371.31|17370.85|17370.85|17371.31|17371.31|17370.85|17370.85|0
1606830580000|2020-12-01 13:49:40|17368.03|17368.03|17368.03|17368.03|17368.03|17368.03|17368.03|17368.03|0
1606830610000|2020-12-01 13:50:10|17367.78|17367.78|17368.23|17368.23|17368.23|17368.23|17367.78|17367.78|0
1606830630000|2020-12-01 13:50:30|17367.97|17367.97|17365.15|17365.15|17367.97|17367.97|17365.15|17365.15|0
1606830650000|2020-12-01 13:50:50|17362.32|17362.32|17362.32|17362.32|17362.32|17362.32|17362.32|17362.32|0
1606830660000|2020-12-01 13:51:00|17361.61|17361.61|17361.09|17361.09|17361.61|17361.61|17361.09|17361.09|0
1606830680000|2020-12-01 13:51:20|17355.44|17355.44|17354.53|17354.53|17355.44|17355.44|17354.53|17354.53|0
1606830690000|2020-12-01 13:51:30|17354.07|17354.07|17352.8|17352.8|17354.07|17354.07|17352.8|17352.8|0
1606830710000|2020-12-01 13:51:50|17353.26|17353.26|17353.03|17353.03|17353.26|17353.26|17353.03|17353.03|0
1606830730000|2020-12-01 13:52:10|17353.44|17353.44|17353.49|17353.49|17353.6|17353.6|17353.44|17353.44|0
1606830740000|2020-12-01 13:52:20|17353.74|17353.74|17353.28|17353.28|17353.97|17353.97|17353.28|17353.28|0
1606830760000|2020-12-01 13:52:40|17353.02|17353.02|17352.76|17352.76|17353.02|17353.02|17352.76|17352.76|0
1606830780000|2020-12-01 13:53:00|17348.5|17348.5|17353.33|17353.33|17353.33|17353.33|17347.79|17347.79|0
1606830790000|2020-12-01 13:53:10|17354.11|17354.11|17354.11|17354.11|17354.11|17354.11|17354.11|17354.11|0
1606830810000|2020-12-01 13:53:30|17353.62|17353.62|17352.88|17352.88|17353.62|17353.62|17352.88|17352.88|0
1606830820000|2020-12-01 13:53:40|17350.06|17350.06|17347.97|17347.97|17350.79|17350.79|17347.97|17347.97|0
1606830870000|2020-12-01 13:54:30|17347.52|17347.52|17344.86|17344.86|17347.52|17347.52|17344.86|17344.86|0
1606830880000|2020-12-01 13:54:40|17344.4|17344.4|17344.4|17344.4|17344.4|17344.4|17344.4|17344.4|0
1606830890000|2020-12-01 13:54:50|17343.49|17343.49|17342.24|17342.24|17343.49|17343.49|17342.24|17342.24|0
1606830910000|2020-12-01 13:55:10|17343.14|17343.14|17343.14|17343.14|17343.14|17343.14|17343.14|17343.14|0
1606830920000|2020-12-01 13:55:20|17342.87|17342.87|17342.87|17342.87|17342.87|17342.87|17342.87|17342.87|0
1606830940000|2020-12-01 13:55:40|17342.16|17342.16|17340.49|17340.49|17342.16|17342.16|17340.49|17340.49|0
1606830950000|2020-12-01 13:55:50|17340.27|17340.27|17340.22|17340.22|17340.67|17340.67|17340.22|17340.22|0
1606830960000|2020-12-01 13:56:00|17342.34|17342.34|17339.66|17339.66|17342.79|17342.79|17339.66|17339.66|0
1606831000000|2020-12-01 13:56:40|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|0
1606831020000|2020-12-01 13:57:00|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|0
1606831030000|2020-12-01 13:57:10|17338.24|17338.24|17337.79|17337.79|17338.24|17338.24|17337.79|17337.79|0
1606831080000|2020-12-01 13:58:00|17337.51|17337.51|17337.06|17337.06|17337.51|17337.51|17337.06|17337.06|0
1606831110000|2020-12-01 13:58:30|17339.88|17339.88|17339.33|17339.33|17339.88|17339.88|17339.33|17339.33|0
1606831120000|2020-12-01 13:58:40|17339.59|17339.59|17339.74|17339.74|17340|17340|17339.59|17339.59|0
1606831130000|2020-12-01 13:58:50|17339.46|17339.46|17338.91|17338.91|17339.46|17339.46|17338.91|17338.91|0
1606831140000|2020-12-01 13:59:00|17339.37|17339.37|17335.48|17335.48|17339.37|17339.37|17335.48|17335.48|0
1606831150000|2020-12-01 13:59:10|17335.07|17335.07|17335.07|17335.07|17335.07|17335.07|17335.07|17335.07|0
1606831160000|2020-12-01 13:59:20|17334.36|17334.36|17334.62|17334.62|17334.62|17334.62|17334.36|17334.36|0
1606831170000|2020-12-01 13:59:30|17334.88|17334.88|17334.43|17334.43|17334.88|17334.88|17334.43|17334.43|0
1606831180000|2020-12-01 13:59:40|17337.26|17337.26|17341.92|17341.92|17341.92|17341.92|17337.26|17337.26|0
1606831200000|2020-12-01 14:00:00|17341.21|17341.21|17341.05|17341.05|17341.23|17341.23|17340.77|17340.77|0
1606831210000|2020-12-01 14:00:10|17340.79|17340.79|17340.61|17340.61|17341.02|17341.02|17340.61|17340.61|0
1606831230000|2020-12-01 14:00:30|17340.86|17340.86|17341.26|17341.26|17341.26|17341.26|17340.86|17340.86|0
1606831240000|2020-12-01 14:00:40|17340.74|17340.74|17341.15|17341.15|17341.15|17341.15|17340.74|17340.74|0
1606831270000|2020-12-01 14:01:10|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|0
1606831280000|2020-12-01 14:01:20|17340.65|17340.65|17341.36|17341.36|17341.36|17341.36|17340.65|17340.65|0
1606831290000|2020-12-01 14:01:30|17344.18|17344.18|17345.19|17345.19|17345.19|17345.19|17344.18|17344.18|0
1606831310000|2020-12-01 14:01:50|17346.61|17346.61|17346.21|17346.21|17346.61|17346.61|17346.21|17346.21|0
1606831370000|2020-12-01 14:02:50|17345.8|17345.8|17345.8|17345.8|17345.8|17345.8|17345.8|17345.8|0
1606831400000|2020-12-01 14:03:20|17347.52|17347.52|17348.06|17348.06|17348.06|17348.06|17347.29|17347.29|0
1606831420000|2020-12-01 14:03:40|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|0
1606831430000|2020-12-01 14:03:50|17348.06|17348.06|17351.89|17351.89|17351.89|17351.89|17348.06|17348.06|0
1606831440000|2020-12-01 14:04:00|17351.61|17351.61|17352.14|17352.14|17352.14|17352.14|17351.61|17351.61|0
1606831450000|2020-12-01 14:04:10|17351.42|17351.42|17351.42|17351.42|17351.42|17351.42|17351.42|17351.42|0
1606831460000|2020-12-01 14:04:20|17350.9|17350.9|17350.9|17350.9|17350.9|17350.9|17350.9|17350.9|0
1606831480000|2020-12-01 14:04:40|17351.16|17351.16|17351.61|17351.61|17351.61|17351.61|17351.16|17351.16|0
1606831490000|2020-12-01 14:04:50|17352.32|17352.32|17353.13|17353.13|17353.13|17353.13|17352.32|17352.32|0
1606831500000|2020-12-01 14:05:00|17353.62|17353.62|17358.8|17358.8|17358.8|17358.8|17353.62|17353.62|0
1606831520000|2020-12-01 14:05:20|17355.98|17355.98|17356.25|17356.25|17356.25|17356.25|17355.98|17355.98|0
1606831530000|2020-12-01 14:05:30|17356.53|17356.53|17354.11|17354.11|17356.93|17356.93|17354.11|17354.11|0
1606831540000|2020-12-01 14:05:40|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|0
1606831560000|2020-12-01 14:06:00|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|0
1606831580000|2020-12-01 14:06:20|17359.17|17359.17|17359.43|17359.43|17359.43|17359.43|17359.17|17359.17|0
1606831590000|2020-12-01 14:06:30|17359.83|17359.83|17359.83|17359.83|17359.83|17359.83|17359.83|17359.83|0
1606831610000|2020-12-01 14:06:50|17360.11|17360.11|17362.52|17362.52|17362.8|17362.8|17360.11|17360.11|0
1606831620000|2020-12-01 14:07:00|17362.76|17362.76|17363.16|17363.16|17363.16|17363.16|17362.76|17362.76|0
1606831640000|2020-12-01 14:07:20|17365.29|17365.29|17365.75|17365.75|17365.75|17365.75|17365.29|17365.29|0
1606831650000|2020-12-01 14:07:30|17365.03|17365.03|17365.03|17365.03|17365.03|17365.03|17365.03|17365.03|0
1606831660000|2020-12-01 14:07:40|17359.39|17359.39|17361.1|17361.1|17361.1|17361.1|17359.39|17359.39|0
1606831680000|2020-12-01 14:08:00|17360.84|17360.84|17361.67|17361.67|17361.67|17361.67|17360.58|17360.58|0
1606831690000|2020-12-01 14:08:10|17362.07|17362.07|17365.25|17365.25|17365.53|17365.53|17362.07|17362.07|0
1606831700000|2020-12-01 14:08:20|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|0
1606831710000|2020-12-01 14:08:30|17366.22|17366.22|17367.57|17367.57|17367.57|17367.57|17366.21|17366.21|0
1606831720000|2020-12-01 14:08:40|17367.34|17367.34|17368|17368|17368|17368|17367.34|17367.34|0
1606831730000|2020-12-01 14:08:50|17368.52|17368.52|17368.64|17368.64|17368.64|17368.64|17368.52|17368.52|0
1606831740000|2020-12-01 14:09:00|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|0
1606831770000|2020-12-01 14:09:30|17370.4|17370.4|17368.64|17368.64|17370.4|17370.4|17368.64|17368.64|0
1606831790000|2020-12-01 14:09:50|17369.09|17369.09|17368.83|17368.83|17369.09|17369.09|17368.83|17368.83|0
1606831800000|2020-12-01 14:10:00|17368.12|17368.12|17367.62|17367.62|17368.12|17368.12|17367.62|17367.62|0
1606831820000|2020-12-01 14:10:20|17367.38|17367.38|17368.2|17368.2|17368.2|17368.2|17367.34|17367.34|0
1606831830000|2020-12-01 14:10:30|17368.69|17368.69|17368.69|17368.69|17368.69|17368.69|17368.69|17368.69|0
1606831840000|2020-12-01 14:10:40|17368.95|17368.95|17369.86|17369.86|17370.13|17370.13|17368.95|17368.95|0
1606831870000|2020-12-01 14:11:10|17370.26|17370.26|17369.29|17369.29|17370.26|17370.26|17369.29|17369.29|0
1606831880000|2020-12-01 14:11:20|17368.38|17368.38|17365.16|17365.16|17368.38|17368.38|17365.16|17365.16|0
1606831900000|2020-12-01 14:11:40|17370.81|17370.81|17369.77|17369.77|17370.81|17370.81|17369.77|17369.77|0
1606831910000|2020-12-01 14:11:50|17369.49|17369.49|17370.2|17370.2|17370.2|17370.2|17369.49|17369.49|0
1606831920000|2020-12-01 14:12:00|17370.91|17370.91|17370.91|17370.91|17370.91|17370.91|17370.91|17370.91|0
1606831930000|2020-12-01 14:12:10|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|0
1606831940000|2020-12-01 14:12:20|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|0
1606831950000|2020-12-01 14:12:30|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|0
1606831970000|2020-12-01 14:12:50|17375.1|17375.1|17373.67|17373.67|17375.1|17375.1|17373.67|17373.67|0
1606831980000|2020-12-01 14:13:00|17373.41|17373.41|17373.82|17373.82|17373.82|17373.82|17373.41|17373.41|0
1606832010000|2020-12-01 14:13:30|17374.72|17374.72|17377.03|17377.03|17377.03|17377.03|17374.49|17374.49|0
1606832020000|2020-12-01 14:13:40|17382.68|17382.68|17377.03|17377.03|17382.68|17382.68|17377.03|17377.03|0
1606832040000|2020-12-01 14:14:00|17377.48|17377.48|17377.7|17377.7|17377.94|17377.94|17377.48|17377.48|0
1606832050000|2020-12-01 14:14:10|17378.42|17378.42|17377.51|17377.51|17378.42|17378.42|17377.51|17377.51|0
1606832070000|2020-12-01 14:14:30|17377.1|17377.1|17380.64|17380.64|17380.64|17380.64|17377.1|17377.1|0
1606832080000|2020-12-01 14:14:40|17381.35|17381.35|17382.06|17382.06|17382.06|17382.06|17381.35|17381.35|0
1606832090000|2020-12-01 14:14:50|17381.35|17381.35|17380.69|17380.69|17381.35|17381.35|17380.64|17380.64|0
1606832100000|2020-12-01 14:15:00|17380.23|17380.23|17379.78|17379.78|17380.23|17380.23|17379.78|17379.78|0
1606832110000|2020-12-01 14:15:10|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|17381.2|0
1606832120000|2020-12-01 14:15:20|17380.49|17380.49|17377.67|17377.67|17380.49|17380.49|17377.67|17377.67|0
1606832150000|2020-12-01 14:15:50|17378.12|17378.12|17378.37|17378.37|17378.37|17378.37|17378.12|17378.12|0
1606832190000|2020-12-01 14:16:30|17378.14|17378.14|17378.14|17378.14|17378.14|17378.14|17378.14|17378.14|0
1606832200000|2020-12-01 14:16:40|17377.9|17377.9|17377.9|17377.9|17377.9|17377.9|17377.9|17377.9|0
1606832230000|2020-12-01 14:17:10|17375.08|17375.08|17372.25|17372.25|17375.08|17375.08|17372.25|17372.25|0
1606832240000|2020-12-01 14:17:20|17372.96|17372.96|17371.85|17371.85|17372.96|17372.96|17371.85|17371.85|0
1606832270000|2020-12-01 14:17:50|17369.02|17369.02|17369.02|17369.02|17369.02|17369.02|17369.02|17369.02|0
1606832290000|2020-12-01 14:18:10|17368.75|17368.75|17368.04|17368.04|17368.75|17368.75|17368.04|17368.04|0
1606832300000|2020-12-01 14:18:20|17368.29|17368.29|17368.08|17368.08|17368.29|17368.29|17367.83|17367.83|0
1606832310000|2020-12-01 14:18:30|17368.32|17368.32|17368.32|17368.32|17368.32|17368.32|17368.32|17368.32|0
1606832320000|2020-12-01 14:18:40|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|0
1606832340000|2020-12-01 14:19:00|17369.49|17369.49|17370.27|17370.27|17370.27|17370.27|17369.49|17369.49|0
1606832360000|2020-12-01 14:19:20|17370.52|17370.52|17370.77|17370.77|17370.77|17370.77|17370.52|17370.52|0
1606832370000|2020-12-01 14:19:30|17370.88|17370.88|17370.88|17370.88|17371.43|17371.43|17370.88|17370.88|0
1606832390000|2020-12-01 14:19:50|17371.78|17371.78|17371.78|17371.78|17371.78|17371.78|17371.78|17371.78|0
1606832420000|2020-12-01 14:20:20|17368.96|17368.96|17370.86|17370.86|17370.86|17370.86|17368.96|17368.96|0
1606832440000|2020-12-01 14:20:40|17370.97|17370.97|17371.42|17371.42|17371.42|17371.42|17370.97|17370.97|0
1606832460000|2020-12-01 14:21:00|17371.65|17371.65|17372.11|17372.11|17372.11|17372.11|17371.65|17371.65|0
1606832470000|2020-12-01 14:21:10|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|0
1606832480000|2020-12-01 14:21:20|17372.48|17372.48|17372.48|17372.48|17372.48|17372.48|17372.48|17372.48|0
1606832510000|2020-12-01 14:21:50|17378.13|17378.13|17378.13|17378.13|17378.13|17378.13|17378.13|17378.13|0
1606832520000|2020-12-01 14:22:00|17378.41|17378.41|17374.42|17374.42|17378.41|17378.41|17374.42|17374.42|0
1606832540000|2020-12-01 14:22:20|17374.67|17374.67|17374.22|17374.22|17374.67|17374.67|17374.22|17374.22|0
1606832570000|2020-12-01 14:22:50|17373.97|17373.97|17374.22|17374.22|17374.22|17374.22|17373.97|17373.97|0
1606832580000|2020-12-01 14:23:00|17373.77|17373.77|17373.77|17373.77|17373.77|17373.77|17373.77|17373.77|0
1606832590000|2020-12-01 14:23:10|17374.17|17374.17|17374.42|17374.42|17374.42|17374.42|17374.17|17374.17|0
1606832620000|2020-12-01 14:23:40|17373.87|17373.87|17373.87|17373.87|17373.87|17373.87|17373.87|17373.87|0
1606832630000|2020-12-01 14:23:50|17374.32|17374.32|17374.32|17374.32|17374.32|17374.32|17374.32|17374.32|0
1606832640000|2020-12-01 14:24:00|17374.56|17374.56|17375.52|17375.52|17375.52|17375.52|17374.56|17374.56|0
1606832650000|2020-12-01 14:24:10|17377.09|17377.09|17376.18|17376.18|17377.6|17377.6|17376.18|17376.18|0
1606832660000|2020-12-01 14:24:20|17376.44|17376.44|17376.44|17376.44|17376.44|17376.44|17376.44|17376.44|0
1606832680000|2020-12-01 14:24:40|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|0
1606832720000|2020-12-01 14:25:20|17378.74|17378.74|17377.92|17377.92|17378.74|17378.74|17377.92|17377.92|0
1606832750000|2020-12-01 14:25:50|17377.21|17377.21|17375.91|17375.91|17377.21|17377.21|17375.51|17375.51|0
1606832760000|2020-12-01 14:26:00|17375.68|17375.68|17374.9|17374.9|17375.68|17375.68|17374.9|17374.9|0
1606832770000|2020-12-01 14:26:10|17374.19|17374.19|17374.45|17374.45|17374.45|17374.45|17374.19|17374.19|0
1606832780000|2020-12-01 14:26:20|17374.05|17374.05|17372.63|17372.63|17374.05|17374.05|17372.63|17372.63|0
1606832790000|2020-12-01 14:26:30|17372.87|17372.87|17372.66|17372.66|17372.87|17372.87|17372.42|17372.42|0
1606832800000|2020-12-01 14:26:40|17372.4|17372.4|17381.14|17381.14|17381.14|17381.14|17372.4|17372.4|0
1606832810000|2020-12-01 14:26:50|17381.63|17381.63|17380.92|17380.92|17381.63|17381.63|17380.92|17380.92|0
1606832820000|2020-12-01 14:27:00|17381.63|17381.63|17381.41|17381.41|17382.12|17382.12|17381.41|17381.41|0
1606832840000|2020-12-01 14:27:20|17381.66|17381.66|17381.66|17381.66|17381.66|17381.66|17381.66|17381.66|0
1606832850000|2020-12-01 14:27:30|17382.06|17382.06|17381.28|17381.28|17382.06|17382.06|17381.28|17381.28|0
1606832880000|2020-12-01 14:28:00|17380.29|17380.29|17380.29|17380.29|17380.29|17380.29|17380.29|17380.29|0
1606832890000|2020-12-01 14:28:10|17381|17381|17381.71|17381.71|17381.71|17381.71|17381|17381|0
1606832900000|2020-12-01 14:28:20|17376.06|17376.06|17372.51|17372.51|17376.06|17376.06|17372.51|17372.51|0
1606832910000|2020-12-01 14:28:30|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|0
1606832930000|2020-12-01 14:28:50|17373.22|17373.22|17372.43|17372.43|17373.22|17373.22|17372.43|17372.43|0
1606832940000|2020-12-01 14:29:00|17372.89|17372.89|17372.48|17372.48|17372.89|17372.89|17372.48|17372.48|0
1606832960000|2020-12-01 14:29:20|17372.73|17372.73|17372.73|17372.73|17372.73|17372.73|17372.73|17372.73|0
1606832970000|2020-12-01 14:29:30|17372.32|17372.32|17372.32|17372.32|17372.32|17372.32|17372.32|17372.32|0
1606832980000|2020-12-01 14:29:40|17373.23|17373.23|17373.23|17373.23|17373.23|17373.23|17373.23|17373.23|0
1606832990000|2020-12-01 14:29:50|17373.94|17373.94|17373.39|17373.39|17373.94|17373.94|17373.39|17373.39|0
1606833000000|2020-12-01 14:30:00|17373.94|17373.94|17376.37|17376.37|17377.92|17377.92|17373.94|17373.94|0
1606833010000|2020-12-01 14:30:10|17376.59|17376.59|17379.41|17379.41|17379.41|17379.41|17376.59|17376.59|0
1606833020000|2020-12-01 14:30:20|17379.19|17379.19|17382.13|17382.13|17382.13|17382.13|17379.19|17379.19|0
1606833030000|2020-12-01 14:30:30|17381.32|17381.32|17381.32|17381.32|17381.32|17381.32|17381.32|17381.32|0
1606833040000|2020-12-01 14:30:40|17380.86|17380.86|17381.09|17381.09|17381.09|17381.09|17380.86|17380.86|0
1606833060000|2020-12-01 14:31:00|17383.91|17383.91|17383.91|17383.91|17383.91|17383.91|17383.91|17383.91|0
1606833080000|2020-12-01 14:31:20|17383.67|17383.67|17381.24|17381.24|17383.67|17383.67|17381.24|17381.24|0
1606833090000|2020-12-01 14:31:30|17380.97|17380.97|17380.99|17380.99|17380.99|17380.99|17377.91|17377.91|0
1606833100000|2020-12-01 14:31:40|17380.73|17380.73|17377.3|17377.3|17380.73|17380.73|17376.61|17376.61|0
1606833120000|2020-12-01 14:32:00|17377.75|17377.75|17377.13|17377.13|17377.75|17377.75|17377.13|17377.13|0
1606833130000|2020-12-01 14:32:10|17379.96|17379.96|17379.55|17379.55|17379.96|17379.96|17379.55|17379.55|0
1606833140000|2020-12-01 14:32:20|17379.3|17379.3|17378.79|17378.79|17379.3|17379.3|17378.79|17378.79|0
1606833150000|2020-12-01 14:32:30|17376.36|17376.36|17375.58|17375.58|17376.36|17376.36|17375.58|17375.58|0
1606833160000|2020-12-01 14:32:40|17375.33|17375.33|17375.07|17375.07|17375.33|17375.33|17375.07|17375.07|0
1606833170000|2020-12-01 14:32:50|17376.69|17376.69|17376.69|17376.69|17376.69|17376.69|17376.69|17376.69|0
1606833180000|2020-12-01 14:33:00|17373.86|17373.86|17377.81|17377.81|17377.81|17377.81|17373.86|17373.86|0
1606833190000|2020-12-01 14:33:10|17377.55|17377.55|17377.47|17377.47|17377.96|17377.96|17377.47|17377.47|0
1606833210000|2020-12-01 14:33:30|17377.72|17377.72|17379.58|17379.58|17379.58|17379.58|17375.59|17375.59|0
1606833220000|2020-12-01 14:33:40|17379.85|17379.85|17379.24|17379.24|17379.85|17379.85|17379.24|17379.24|0
1606833230000|2020-12-01 14:33:50|17378.72|17378.72|17375.1|17375.1|17378.72|17378.72|17373.22|17373.22|0
1606833240000|2020-12-01 14:34:00|17375.56|17375.56|17376.98|17376.98|17376.98|17376.98|17375.56|17375.56|0
1606833250000|2020-12-01 14:34:10|17376.24|17376.24|17376.49|17376.49|17376.49|17376.49|17376.24|17376.24|0
1606833260000|2020-12-01 14:34:20|17375.78|17375.78|17376.02|17376.02|17376.02|17376.02|17375.78|17375.78|0
1606833280000|2020-12-01 14:34:40|17374.4|17374.4|17374.4|17374.4|17374.4|17374.4|17374.4|17374.4|0
1606833290000|2020-12-01 14:34:50|17374.14|17374.14|17374.4|17374.4|17377.23|17377.23|17374.14|17374.14|0
1606833300000|2020-12-01 14:35:00|17374.16|17374.16|17374.87|17374.87|17374.87|17374.87|17374.16|17374.16|0
1606833310000|2020-12-01 14:35:10|17374.61|17374.61|17373.29|17373.29|17374.87|17374.87|17373.29|17373.29|0
1606833320000|2020-12-01 14:35:20|17372.83|17372.83|17375.66|17375.66|17375.66|17375.66|17372.83|17372.83|0
1606833340000|2020-12-01 14:35:40|17375.93|17375.93|17375.66|17375.66|17375.93|17375.93|17375.66|17375.66|0
1606833350000|2020-12-01 14:35:50|17375.4|17375.4|17375.4|17375.4|17375.4|17375.4|17375.4|17375.4|0
1606833360000|2020-12-01 14:36:00|17375.8|17375.8|17375.8|17375.8|17375.8|17375.8|17375.8|17375.8|0
1606833370000|2020-12-01 14:36:10|17375.09|17375.09|17375.34|17375.34|17375.34|17375.34|17375.09|17375.09|0
1606833380000|2020-12-01 14:36:20|17375.61|17375.61|17375.61|17375.61|17375.61|17375.61|17375.61|17375.61|0
1606833390000|2020-12-01 14:36:30|17375.86|17375.86|17376.34|17376.34|17376.34|17376.34|17375.86|17375.86|0
1606833400000|2020-12-01 14:36:40|17379.17|17379.17|17379.43|17379.43|17379.43|17379.43|17379.17|17379.17|0
1606833420000|2020-12-01 14:37:00|17379.88|17379.88|17373.17|17373.17|17379.88|17379.88|17371.41|17371.41|0
1606833430000|2020-12-01 14:37:10|17372.92|17372.92|17376.62|17376.62|17376.62|17376.62|17372.92|17372.92|0
1606833440000|2020-12-01 14:37:20|17376.85|17376.85|17376.32|17376.32|17376.85|17376.85|17376.32|17376.32|0
1606833460000|2020-12-01 14:37:40|17376.06|17376.06|17376.06|17376.06|17376.06|17376.06|17376.06|17376.06|0
1606833470000|2020-12-01 14:37:50|17376.29|17376.29|17376.29|17376.29|17376.29|17376.29|17376.29|17376.29|0
1606833480000|2020-12-01 14:38:00|17376.75|17376.75|17376.23|17376.23|17377.01|17377.01|17376.23|17376.23|0
1606833490000|2020-12-01 14:38:10|17376.63|17376.63|17367.7|17367.7|17376.63|17376.63|17367.7|17367.7|0
1606833500000|2020-12-01 14:38:20|17368.19|17368.19|17368.9|17368.9|17368.9|17368.9|17368.19|17368.19|0
1606833510000|2020-12-01 14:38:30|17369.15|17369.15|17368.19|17368.19|17369.15|17369.15|17368.19|17368.19|0
1606833520000|2020-12-01 14:38:40|17367.78|17367.78|17367.78|17367.78|17367.78|17367.78|17367.78|17367.78|0
1606833530000|2020-12-01 14:38:50|17367.52|17367.52|17367|17367|17367.52|17367.52|17367|17367|0
1606833540000|2020-12-01 14:39:00|17367.52|17367.52|17367.52|17367.52|17367.52|17367.52|17367.52|17367.52|0
1606833550000|2020-12-01 14:39:10|17368.33|17368.33|17368.07|17368.07|17368.33|17368.33|17368.07|17368.07|0
1606833560000|2020-12-01 14:39:20|17367.28|17367.28|17365.49|17365.49|17367.28|17367.28|17365.49|17365.49|0
1606833570000|2020-12-01 14:39:30|17364.68|17364.68|17364.68|17364.68|17364.68|17364.68|17364.68|17364.68|0
1606833580000|2020-12-01 14:39:40|17364.57|17364.57|17364.57|17364.57|17364.57|17364.57|17364.57|17364.57|0
1606833600000|2020-12-01 14:40:00|17364.29|17364.29|17363.99|17363.99|17364.29|17364.29|17363.74|17363.74|0
1606833620000|2020-12-01 14:40:20|17364.44|17364.44|17362.94|17362.94|17364.44|17364.44|17362.94|17362.94|0
1606833630000|2020-12-01 14:40:30|17362.67|17362.67|17360.27|17360.27|17362.67|17362.67|17360.27|17360.27|0
1606833650000|2020-12-01 14:40:50|17361.08|17361.08|17361.08|17361.08|17361.08|17361.08|17361.08|17361.08|0
1606833660000|2020-12-01 14:41:00|17361.34|17361.34|17360.82|17360.82|17361.6|17361.6|17360.82|17360.82|0
1606833670000|2020-12-01 14:41:10|17360.56|17360.56|17360.56|17360.56|17360.56|17360.56|17360.56|17360.56|0
1606833680000|2020-12-01 14:41:20|17360.67|17360.67|17360.67|17360.67|17360.67|17360.67|17360.67|17360.67|0
1606833690000|2020-12-01 14:41:30|17359.86|17359.86|17360.38|17360.38|17360.38|17360.38|17359.86|17359.86|0
1606833700000|2020-12-01 14:41:40|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|0
1606833720000|2020-12-01 14:42:00|17357.1|17357.1|17357.3|17357.3|17357.3|17357.3|17356.84|17356.84|0
1606833730000|2020-12-01 14:42:10|17356.89|17356.89|17354.44|17354.44|17356.89|17356.89|17353.95|17353.95|0
1606833740000|2020-12-01 14:42:20|17354.21|17354.21|17353.66|17353.66|17354.21|17354.21|17353.4|17353.4|0
1606833750000|2020-12-01 14:42:30|17352.92|17352.92|17347.64|17347.64|17352.92|17352.92|17346.91|17346.91|0
1606833760000|2020-12-01 14:42:40|17348.42|17348.42|17348.81|17348.81|17349.07|17349.07|17346.25|17346.25|0
1606833770000|2020-12-01 14:42:50|17348.55|17348.55|17348.57|17348.57|17348.83|17348.83|17348.55|17348.55|0
1606833780000|2020-12-01 14:43:00|17348.31|17348.31|17346.83|17346.83|17348.31|17348.31|17346.83|17346.83|0
1606833790000|2020-12-01 14:43:10|17346.56|17346.56|17346.56|17346.56|17346.56|17346.56|17346.56|17346.56|0
1606833800000|2020-12-01 14:43:20|17347.09|17347.09|17346.56|17346.56|17347.09|17347.09|17346.56|17346.56|0
1606833810000|2020-12-01 14:43:30|17346.3|17346.3|17346.53|17346.53|17346.8|17346.8|17346.3|17346.3|0
1606833830000|2020-12-01 14:43:50|17346.31|17346.31|17346.09|17346.09|17346.31|17346.31|17346.09|17346.09|0
1606833840000|2020-12-01 14:44:00|17346.88|17346.88|17348.06|17348.06|17348.06|17348.06|17346.88|17346.88|0
1606833850000|2020-12-01 14:44:10|17349.11|17349.11|17348.57|17348.57|17349.61|17349.61|17348.57|17348.57|0
1606833860000|2020-12-01 14:44:20|17348.31|17348.31|17347.1|17347.1|17348.31|17348.31|17347.1|17347.1|0
1606833870000|2020-12-01 14:44:30|17346.84|17346.84|17347.1|17347.1|17347.62|17347.62|17346.58|17346.58|0
1606833880000|2020-12-01 14:44:40|17346.84|17346.84|17346.68|17346.68|17347.39|17347.39|17346.58|17346.58|0
1606833890000|2020-12-01 14:44:50|17346.16|17346.16|17346.4|17346.4|17347.42|17347.42|17345.45|17345.45|0
1606833900000|2020-12-01 14:45:00|17346.14|17346.14|17353.4|17353.4|17353.4|17353.4|17346.14|17346.14|0
1606833910000|2020-12-01 14:45:10|17353.14|17353.14|17356.13|17356.13|17356.13|17356.13|17353.14|17353.14|0
1606833920000|2020-12-01 14:45:20|17356.91|17356.91|17354.34|17354.34|17359.74|17359.74|17354.09|17354.09|0
1606833930000|2020-12-01 14:45:30|17355.05|17355.05|17356.95|17356.95|17356.95|17356.95|17355.05|17355.05|0
1606833940000|2020-12-01 14:45:40|17360.42|17360.42|17360.94|17360.94|17360.94|17360.94|17360.42|17360.42|0
1606833950000|2020-12-01 14:45:50|17361.4|17361.4|17362.34|17362.34|17362.34|17362.34|17361.4|17361.4|0
1606833960000|2020-12-01 14:46:00|17362.8|17362.8|17364.71|17364.71|17364.71|17364.71|17362.8|17362.8|0
1606833970000|2020-12-01 14:46:10|17364.93|17364.93|17366.03|17366.03|17366.31|17366.31|17364.93|17364.93|0
1606834010000|2020-12-01 14:46:50|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|0
1606834020000|2020-12-01 14:47:00|17367.72|17367.72|17367.84|17367.84|17368.12|17368.12|17367.72|17367.72|0
1606834040000|2020-12-01 14:47:20|17368.37|17368.37|17369.18|17369.18|17369.18|17369.18|17368.37|17368.37|0
1606834050000|2020-12-01 14:47:30|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|0
1606834060000|2020-12-01 14:47:40|17366.87|17366.87|17364.05|17364.05|17366.87|17366.87|17364.05|17364.05|0
1606834070000|2020-12-01 14:47:50|17363.34|17363.34|17361.22|17361.22|17364.05|17364.05|17361.22|17361.22|0
1606834080000|2020-12-01 14:48:00|17362.03|17362.03|17365.04|17365.04|17365.04|17365.04|17361.63|17361.63|0
1606834090000|2020-12-01 14:48:10|17365.28|17365.28|17365.69|17365.69|17365.69|17365.69|17365.28|17365.28|0
1606834100000|2020-12-01 14:48:20|17365.2|17365.2|17365.2|17365.2|17365.2|17365.2|17365.2|17365.2|0
1606834140000|2020-12-01 14:49:00|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|0
1606834150000|2020-12-01 14:49:10|17365.49|17365.49|17365.49|17365.49|17365.49|17365.49|17365.49|17365.49|0
1606834160000|2020-12-01 14:49:20|17366.2|17366.2|17368.47|17368.47|17368.47|17368.47|17366.2|17366.2|0
1606834170000|2020-12-01 14:49:30|17368.87|17368.87|17371.7|17371.7|17371.7|17371.7|17368.87|17368.87|0
1606834180000|2020-12-01 14:49:40|17371.2|17371.2|17374.03|17374.03|17374.03|17374.03|17371.2|17371.2|0
1606834190000|2020-12-01 14:49:50|17373.62|17373.62|17373.62|17373.62|17373.62|17373.62|17373.62|17373.62|0
1606834200000|2020-12-01 14:50:00|17375.32|17375.32|17377.59|17377.59|17377.59|17377.59|17375.32|17375.32|0
1606834210000|2020-12-01 14:50:10|17376.88|17376.88|17379.14|17379.14|17379.14|17379.14|17376.88|17376.88|0
1606834220000|2020-12-01 14:50:20|17378.43|17378.43|17377.98|17377.98|17378.43|17378.43|17377.98|17377.98|0
1606834230000|2020-12-01 14:50:30|17377.49|17377.49|17381.26|17381.26|17381.51|17381.51|17377.49|17377.49|0
1606834240000|2020-12-01 14:50:40|17382|17382|17378.46|17378.46|17382|17382|17378.2|17378.2|0
1606834250000|2020-12-01 14:50:50|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|0
1606834260000|2020-12-01 14:51:00|17378.92|17378.92|17379.43|17379.43|17379.43|17379.43|17378.92|17378.92|0
1606834270000|2020-12-01 14:51:10|17378.62|17378.62|17379.84|17379.84|17379.84|17379.84|17378.62|17378.62|0
1606834280000|2020-12-01 14:51:20|17380.3|17380.3|17382.45|17382.45|17382.45|17382.45|17380.3|17380.3|0
1606834290000|2020-12-01 14:51:30|17383.26|17383.26|17383.26|17383.26|17383.26|17383.26|17383.26|17383.26|0
1606834300000|2020-12-01 14:51:40|17383.51|17383.51|17382.8|17382.8|17383.51|17383.51|17382.8|17382.8|0
1606834310000|2020-12-01 14:51:50|17383.25|17383.25|17383.06|17383.06|17383.25|17383.25|17382.35|17382.35|0
1606834320000|2020-12-01 14:52:00|17385.89|17385.89|17388.99|17388.99|17388.99|17388.99|17385.89|17385.89|0
1606834330000|2020-12-01 14:52:10|17389.24|17389.24|17389.24|17389.24|17389.24|17389.24|17389.24|17389.24|0
1606834340000|2020-12-01 14:52:20|17389.69|17389.69|17392.06|17392.06|17392.06|17392.06|17389.24|17389.24|0
1606834350000|2020-12-01 14:52:30|17392.51|17392.51|17392.27|17392.27|17392.51|17392.51|17392.27|17392.27|0
1606834360000|2020-12-01 14:52:40|17391.81|17391.81|17390.98|17390.98|17392.34|17392.34|17390.98|17390.98|0
1606834370000|2020-12-01 14:52:50|17392.02|17392.02|17394.58|17394.58|17394.58|17394.58|17392.02|17392.02|0
1606834380000|2020-12-01 14:53:00|17395.1|17395.1|17393.86|17393.86|17395.1|17395.1|17392.68|17392.68|0
1606834390000|2020-12-01 14:53:10|17393.75|17393.75|17394.93|17394.93|17394.93|17394.93|17393.48|17393.48|0
1606834400000|2020-12-01 14:53:20|17394.68|17394.68|17394.96|17394.96|17394.96|17394.96|17394.68|17394.68|0
1606834410000|2020-12-01 14:53:30|17395.21|17395.21|17398.03|17398.03|17398.03|17398.03|17392.38|17392.38|0
1606834420000|2020-12-01 14:53:40|17398.54|17398.54|17398.54|17398.54|17398.54|17398.54|17398.54|17398.54|0
1606834430000|2020-12-01 14:53:50|17398.3|17398.3|17399.58|17399.58|17399.58|17399.58|17398.3|17398.3|0
1606834440000|2020-12-01 14:54:00|17401|17401|17400.29|17400.29|17401|17401|17400.29|17400.29|0
1606834450000|2020-12-01 14:54:10|17399.58|17399.58|17395.51|17395.51|17403.71|17403.71|17395.24|17395.24|0
1606834460000|2020-12-01 14:54:20|17395.79|17395.79|17397.91|17397.91|17397.91|17397.91|17395.62|17395.62|0
1606834470000|2020-12-01 14:54:30|17397.64|17397.64|17398.35|17398.35|17398.35|17398.35|17397.64|17397.64|0
1606834480000|2020-12-01 14:54:40|17398.62|17398.62|17398.62|17398.62|17399.98|17399.98|17398.62|17398.62|0
1606834490000|2020-12-01 14:54:50|17398.35|17398.35|17398.1|17398.1|17398.35|17398.35|17398.1|17398.1|0
1606834500000|2020-12-01 14:55:00|17398.38|17398.38|17397.36|17397.36|17398.38|17398.38|17396.96|17396.96|0
1606834510000|2020-12-01 14:55:10|17396.65|17396.65|17393.83|17393.83|17396.65|17396.65|17393.83|17393.83|0
1606834520000|2020-12-01 14:55:20|17394.54|17394.54|17394.99|17394.99|17395.25|17395.25|17394.54|17394.54|0
1606834530000|2020-12-01 14:55:30|17394.59|17394.59|17394.59|17394.59|17394.59|17394.59|17394.59|17394.59|0
1606834540000|2020-12-01 14:55:40|17394.99|17394.99|17390.3|17390.3|17395.67|17395.67|17390.3|17390.3|0
1606834550000|2020-12-01 14:55:50|17391.26|17391.26|17392.16|17392.16|17392.16|17392.16|17391.26|17391.26|0
1606834560000|2020-12-01 14:56:00|17392.62|17392.62|17391.47|17391.47|17393.17|17393.17|17391.47|17391.47|0
1606834570000|2020-12-01 14:56:10|17392.18|17392.18|17387.45|17387.45|17394.24|17394.24|17387.45|17387.45|0
1606834580000|2020-12-01 14:56:20|17387.17|17387.17|17386.48|17386.48|17387.17|17387.17|17386.48|17386.48|0
1606834590000|2020-12-01 14:56:30|17385.57|17385.57|17385.57|17385.57|17385.57|17385.57|17385.57|17385.57|0
1606834600000|2020-12-01 14:56:40|17386.13|17386.13|17386.13|17386.13|17386.13|17386.13|17386.13|17386.13|0
1606834610000|2020-12-01 14:56:50|17386.4|17386.4|17386.4|17386.4|17386.4|17386.4|17386.4|17386.4|0
1606834620000|2020-12-01 14:57:00|17385.69|17385.69|17385.69|17385.69|17385.69|17385.69|17385.69|17385.69|0
1606834630000|2020-12-01 14:57:10|17386.18|17386.18|17386.18|17386.18|17386.18|17386.18|17386.18|17386.18|0
1606834640000|2020-12-01 14:57:20|17384.76|17384.76|17384.59|17384.59|17384.76|17384.76|17383.68|17383.68|0
1606834650000|2020-12-01 14:57:30|17384.05|17384.05|17382.45|17382.45|17384.78|17384.78|17381.96|17381.96|0
1606834660000|2020-12-01 14:57:40|17381.54|17381.54|17381.54|17381.54|17381.54|17381.54|17381.54|17381.54|0
1606834670000|2020-12-01 14:57:50|17381.3|17381.3|17377.7|17377.7|17381.3|17381.3|17377.7|17377.7|0
1606834680000|2020-12-01 14:58:00|17380.53|17380.53|17380.53|17380.53|17380.53|17380.53|17380.53|17380.53|0
1606834690000|2020-12-01 14:58:10|17379.11|17379.11|17378.65|17378.65|17379.11|17379.11|17378.65|17378.65|0
1606834700000|2020-12-01 14:58:20|17373|17373|17371.25|17371.25|17374.07|17374.07|17371.25|17371.25|0
1606834710000|2020-12-01 14:58:30|17371.52|17371.52|17370.48|17370.48|17372.01|17372.01|17370.48|17370.48|0
1606834720000|2020-12-01 14:58:40|17371.38|17371.38|17371.94|17371.94|17371.94|17371.94|17371.38|17371.38|0
1606834730000|2020-12-01 14:58:50|17372.94|17372.94|17380.59|17380.59|17380.59|17380.59|17372.94|17372.94|0
1606834740000|2020-12-01 14:59:00|17381.04|17381.04|17380.38|17380.38|17383.21|17383.21|17380.38|17380.38|0
1606834750000|2020-12-01 14:59:10|17379.83|17379.83|17380.54|17380.54|17382.65|17382.65|17379.83|17379.83|0
1606834760000|2020-12-01 14:59:20|17379.73|17379.73|17379.5|17379.5|17379.73|17379.73|17379.5|17379.5|0
1606834770000|2020-12-01 14:59:30|17378.98|17378.98|17373.64|17373.64|17378.98|17378.98|17370.82|17370.82|0
1606834780000|2020-12-01 14:59:40|17373.4|17373.4|17374.75|17374.75|17375.77|17375.77|17372.94|17372.94|0
1606834790000|2020-12-01 14:59:50|17372.88|17372.88|17374.28|17374.28|17374.28|17374.28|17371.18|17371.18|0
1606834800000|2020-12-01 15:00:00|17372.88|17372.88|17378.48|17378.48|17381.31|17381.31|17372.88|17372.88|0
1606834810000|2020-12-01 15:00:10|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|0
1606834830000|2020-12-01 15:00:30|17378.92|17378.92|17374.55|17374.55|17378.92|17378.92|17374.55|17374.55|0
1606834840000|2020-12-01 15:00:40|17374.15|17374.15|17375.41|17375.41|17375.41|17375.41|17374.15|17374.15|0
1606834850000|2020-12-01 15:00:50|17373.6|17373.6|17376.42|17376.42|17376.42|17376.42|17373.6|17373.6|0
1606834860000|2020-12-01 15:01:00|17377.13|17377.13|17375.69|17375.69|17377.13|17377.13|17375.69|17375.69|0
1606834870000|2020-12-01 15:01:10|17375.42|17375.42|17375.87|17375.87|17375.87|17375.87|17375.42|17375.42|0
1606834880000|2020-12-01 15:01:20|17376.12|17376.12|17375.84|17375.84|17376.67|17376.67|17375.84|17375.84|0
1606834890000|2020-12-01 15:01:30|17376.09|17376.09|17376.09|17376.09|17376.09|17376.09|17376.09|17376.09|0
1606834900000|2020-12-01 15:01:40|17376.34|17376.34|17376.62|17376.62|17376.62|17376.62|17376.34|17376.34|0
1606834910000|2020-12-01 15:01:50|17377.33|17377.33|17377.78|17377.78|17377.78|17377.78|17377.33|17377.33|0
1606834920000|2020-12-01 15:02:00|17378.33|17378.33|17377.35|17377.35|17378.33|17378.33|17376.36|17376.36|0
1606834930000|2020-12-01 15:02:10|17374.52|17374.52|17374.71|17374.71|17374.98|17374.98|17374.25|17374.25|0
1606834940000|2020-12-01 15:02:20|17374.98|17374.98|17375.23|17375.23|17375.23|17375.23|17374.98|17374.98|0
1606834950000|2020-12-01 15:02:30|17375.67|17375.67|17373.67|17373.67|17377.05|17377.05|17373.67|17373.67|0
1606834960000|2020-12-01 15:02:40|17373.95|17373.95|17373.67|17373.67|17374.22|17374.22|17373.67|17373.67|0
1606834970000|2020-12-01 15:02:50|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|0
1606834980000|2020-12-01 15:03:00|17375.8|17375.8|17376.34|17376.34|17376.34|17376.34|17375.8|17375.8|0
1606834990000|2020-12-01 15:03:10|17376.06|17376.06|17375.35|17375.35|17376.06|17376.06|17375.35|17375.35|0
1606835000000|2020-12-01 15:03:20|17375.75|17375.75|17375.03|17375.03|17376.26|17376.26|17375.03|17375.03|0
1606835010000|2020-12-01 15:03:30|17374.79|17374.79|17375.03|17375.03|17375.86|17375.86|17374.79|17374.79|0
1606835020000|2020-12-01 15:03:40|17375.94|17375.94|17377.04|17377.04|17377.04|17377.04|17375.68|17375.68|0
1606835030000|2020-12-01 15:03:50|17377.59|17377.59|17377.59|17377.59|17377.59|17377.59|17377.59|17377.59|0
1606835040000|2020-12-01 15:04:00|17377.85|17377.85|17376.56|17376.56|17377.85|17377.85|17376.07|17376.07|0
1606835050000|2020-12-01 15:04:10|17377.08|17377.08|17377.76|17377.76|17377.76|17377.76|17376.81|17376.81|0
1606835060000|2020-12-01 15:04:20|17378.01|17378.01|17378.01|17378.01|17378.01|17378.01|17378.01|17378.01|0
1606835070000|2020-12-01 15:04:30|17378.56|17378.56|17378.97|17378.97|17378.97|17378.97|17378.56|17378.56|0
1606835080000|2020-12-01 15:04:40|17378.26|17378.26|17373.33|17373.33|17378.26|17378.26|17373.33|17373.33|0
1606835090000|2020-12-01 15:04:50|17372.07|17372.07|17370.14|17370.14|17372.07|17372.07|17370.14|17370.14|0
1606835100000|2020-12-01 15:05:00|17367.49|17367.49|17366.76|17366.76|17367.49|17367.49|17365.64|17365.64|0
1606835110000|2020-12-01 15:05:10|17367|17367|17367|17367|17367|17367|17367|17367|0
1606835120000|2020-12-01 15:05:20|17366.77|17366.77|17366.77|17366.77|17366.77|17366.77|17366.77|17366.77|0
1606835140000|2020-12-01 15:05:40|17367.6|17367.6|17365.66|17365.66|17368.48|17368.48|17365.66|17365.66|0
1606835150000|2020-12-01 15:05:50|17366.15|17366.15|17367.35|17367.35|17367.35|17367.35|17366.15|17366.15|0
1606835160000|2020-12-01 15:06:00|17367.63|17367.63|17365.2|17365.2|17367.63|17367.63|17365.2|17365.2|0
1606835170000|2020-12-01 15:06:10|17363.53|17363.53|17366.08|17366.08|17366.08|17366.08|17363.26|17363.26|0
1606835180000|2020-12-01 15:06:20|17357.61|17357.61|17357.88|17357.88|17357.88|17357.88|17357.61|17357.61|0
1606835190000|2020-12-01 15:06:30|17356.46|17356.46|17354.62|17354.62|17356.46|17356.46|17354.62|17354.62|0
1606835210000|2020-12-01 15:06:50|17354.36|17354.36|17350.83|17350.83|17354.36|17354.36|17350.83|17350.83|0
1606835220000|2020-12-01 15:07:00|17349.92|17349.92|17348.42|17348.42|17349.92|17349.92|17348.42|17348.42|0
1606835230000|2020-12-01 15:07:10|17347.96|17347.96|17344.44|17344.44|17347.96|17347.96|17344.44|17344.44|0
1606835250000|2020-12-01 15:07:30|17344.72|17344.72|17344.72|17344.72|17344.72|17344.72|17344.72|17344.72|0
1606835270000|2020-12-01 15:07:50|17345|17345|17345.4|17345.4|17345.4|17345.4|17345|17345|0
1606835280000|2020-12-01 15:08:00|17344.95|17344.95|17348.76|17348.76|17348.76|17348.76|17344.95|17344.95|0
1606835290000|2020-12-01 15:08:10|17349.16|17349.16|17349.72|17349.72|17349.72|17349.72|17349.16|17349.16|0
1606835300000|2020-12-01 15:08:20|17349.01|17349.01|17344.54|17344.54|17349.01|17349.01|17344.54|17344.54|0
1606835310000|2020-12-01 15:08:30|17344.26|17344.26|17342.49|17342.49|17344.26|17344.26|17342.49|17342.49|0
1606835320000|2020-12-01 15:08:40|17341.71|17341.71|17339.85|17339.85|17341.71|17341.71|17339.14|17339.14|0
1606835330000|2020-12-01 15:08:50|17339.59|17339.59|17338.82|17338.82|17339.59|17339.59|17338.81|17338.81|0
1606835340000|2020-12-01 15:09:00|17338.33|17338.33|17333.35|17333.35|17338.33|17338.33|17333.35|17333.35|0
1606835350000|2020-12-01 15:09:10|17332.89|17332.89|17332.26|17332.26|17332.89|17332.89|17331.99|17331.99|0
1606835360000|2020-12-01 15:09:20|17331.48|17331.48|17329.6|17329.6|17331.48|17331.48|17329.6|17329.6|0
1606835370000|2020-12-01 15:09:30|17329.14|17329.14|17330.76|17330.76|17330.76|17330.76|17329.14|17329.14|0
1606835380000|2020-12-01 15:09:40|17331.04|17331.04|17331.82|17331.82|17332.28|17332.28|17330.76|17330.76|0
1606835400000|2020-12-01 15:10:00|17331.33|17331.33|17332.05|17332.05|17332.05|17332.05|17328.95|17328.95|0
1606835420000|2020-12-01 15:10:20|17332.46|17332.46|17332.74|17332.74|17332.74|17332.74|17332.46|17332.46|0
1606835430000|2020-12-01 15:10:30|17332.28|17332.28|17333.37|17333.37|17333.37|17333.37|17332.28|17332.28|0
1606835440000|2020-12-01 15:10:40|17332.66|17332.66|17332.66|17332.66|17332.66|17332.66|17332.66|17332.66|0
1606835450000|2020-12-01 15:10:50|17332.25|17332.25|17333.01|17333.01|17333.56|17333.56|17332.25|17332.25|0
1606835460000|2020-12-01 15:11:00|17332.55|17332.55|17332.55|17332.55|17332.55|17332.55|17332.55|17332.55|0
1606835470000|2020-12-01 15:11:10|17332.06|17332.06|17332.55|17332.55|17332.55|17332.55|17331.82|17331.82|0
1606835480000|2020-12-01 15:11:20|17333.26|17333.26|17334.7|17334.7|17334.7|17334.7|17333.26|17333.26|0
1606835490000|2020-12-01 15:11:30|17334.24|17334.24|17330.51|17330.51|17334.24|17334.24|17330.51|17330.51|0
1606835500000|2020-12-01 15:11:40|17330.79|17330.79|17330.79|17330.79|17330.79|17330.79|17330.79|17330.79|0
1606835510000|2020-12-01 15:11:50|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|0
1606835520000|2020-12-01 15:12:00|17328.67|17328.67|17328.42|17328.42|17328.67|17328.67|17328.42|17328.42|0
1606835530000|2020-12-01 15:12:10|17328.17|17328.17|17329.48|17329.48|17332.3|17332.3|17328.17|17328.17|0
1606835540000|2020-12-01 15:12:20|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|0
1606835550000|2020-12-01 15:12:30|17328.75|17328.75|17325.54|17325.54|17328.75|17328.75|17325.54|17325.54|0
1606835560000|2020-12-01 15:12:40|17328.37|17328.37|17324.46|17324.46|17328.37|17328.37|17324.18|17324.18|0
1606835570000|2020-12-01 15:12:50|17324.18|17324.18|17323.43|17323.43|17324.18|17324.18|17323.43|17323.43|0
1606835580000|2020-12-01 15:13:00|17322.39|17322.39|17322.67|17322.67|17322.67|17322.67|17322.39|17322.39|0
1606835590000|2020-12-01 15:13:10|17322.43|17322.43|17322.05|17322.05|17322.43|17322.43|17321.53|17321.53|0
1606835600000|2020-12-01 15:13:20|17322.76|17322.76|17322.48|17322.48|17322.76|17322.76|17322.48|17322.48|0
1606835610000|2020-12-01 15:13:30|17322.21|17322.21|17326.62|17326.62|17327.07|17327.07|17322.21|17322.21|0
1606835620000|2020-12-01 15:13:40|17326.17|17326.17|17327.08|17327.08|17327.08|17327.08|17326.17|17326.17|0
1606835630000|2020-12-01 15:13:50|17326.57|17326.57|17325.65|17325.65|17327.06|17327.06|17324.24|17324.24|0
1606835640000|2020-12-01 15:14:00|17326.56|17326.56|17327.29|17327.29|17327.29|17327.29|17326.56|17326.56|0
1606835650000|2020-12-01 15:14:10|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|0
1606835660000|2020-12-01 15:14:20|17327.14|17327.14|17329.97|17329.97|17329.97|17329.97|17327.14|17327.14|0
1606835670000|2020-12-01 15:14:30|17332.79|17332.79|17333.34|17333.34|17333.34|17333.34|17332.79|17332.79|0
1606835680000|2020-12-01 15:14:40|17333.75|17333.75|17333.75|17333.75|17333.75|17333.75|17333.75|17333.75|0
1606835690000|2020-12-01 15:14:50|17334.3|17334.3|17333.56|17333.56|17334.3|17334.3|17333.56|17333.56|0
1606835700000|2020-12-01 15:15:00|17333.32|17333.32|17330.49|17330.49|17333.32|17333.32|17330.49|17330.49|0
1606835710000|2020-12-01 15:15:10|17330.22|17330.22|17330.48|17330.48|17330.48|17330.48|17330.22|17330.22|0
1606835720000|2020-12-01 15:15:20|17327.65|17327.65|17327.43|17327.43|17327.65|17327.65|17327.43|17327.43|0
1606835730000|2020-12-01 15:15:30|17327.18|17327.18|17327.18|17327.18|17327.18|17327.18|17327.18|17327.18|0
1606835740000|2020-12-01 15:15:40|17324.36|17324.36|17322.77|17322.77|17324.36|17324.36|17322.77|17322.77|0
1606835750000|2020-12-01 15:15:50|17322.49|17322.49|17316.11|17316.11|17322.49|17322.49|17316.11|17316.11|0
1606835760000|2020-12-01 15:16:00|17315.28|17315.28|17309.16|17309.16|17315.28|17315.28|17309.16|17309.16|0
1606835780000|2020-12-01 15:16:20|17309.4|17309.4|17307.36|17307.36|17309.4|17309.4|17307.36|17307.36|0
1606835790000|2020-12-01 15:16:30|17306.83|17306.83|17308.87|17308.87|17312.48|17312.48|17306.83|17306.83|0
1606835800000|2020-12-01 15:16:40|17308.42|17308.42|17307.97|17307.97|17308.42|17308.42|17307.97|17307.97|0
1606835810000|2020-12-01 15:16:50|17308.52|17308.52|17306.87|17306.87|17308.52|17308.52|17306.87|17306.87|0
1606835820000|2020-12-01 15:17:00|17306.46|17306.46|17306.46|17306.46|17306.46|17306.46|17306.46|17306.46|0
1606835830000|2020-12-01 15:17:10|17305.75|17305.75|17303.97|17303.97|17305.87|17305.87|17303.05|17303.05|0
1606835840000|2020-12-01 15:17:20|17303.73|17303.73|17304.37|17304.37|17304.37|17304.37|17303.32|17303.32|0
1606835850000|2020-12-01 15:17:30|17304.09|17304.09|17303.82|17303.82|17304.09|17304.09|17303.82|17303.82|0
1606835870000|2020-12-01 15:17:50|17303.35|17303.35|17306.4|17306.4|17309.23|17309.23|17303.35|17303.35|0
1606835880000|2020-12-01 15:18:00|17305.59|17305.59|17307.95|17307.95|17308.42|17308.42|17305.59|17305.59|0
1606835890000|2020-12-01 15:18:10|17307.67|17307.67|17307.67|17307.67|17307.67|17307.67|17307.67|17307.67|0
1606835910000|2020-12-01 15:18:30|17307.4|17307.4|17306.69|17306.69|17307.4|17307.4|17306.69|17306.69|0
1606835920000|2020-12-01 15:18:40|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|0
1606835930000|2020-12-01 15:18:50|17306.89|17306.89|17307.87|17307.87|17307.87|17307.87|17306.89|17306.89|0
1606835940000|2020-12-01 15:19:00|17307.09|17307.09|17307.37|17307.37|17307.37|17307.37|17307.09|17307.09|0
1606835950000|2020-12-01 15:19:10|17310.19|17310.19|17313.26|17313.26|17313.26|17313.26|17310.19|17310.19|0
1606835960000|2020-12-01 15:19:20|17310.44|17310.44|17307.61|17307.61|17310.44|17310.44|17307.61|17307.61|0
1606835970000|2020-12-01 15:19:30|17307.89|17307.89|17306.98|17306.98|17307.89|17307.89|17306.98|17306.98|0
1606835980000|2020-12-01 15:19:40|17306.53|17306.53|17306.28|17306.28|17306.53|17306.53|17306.04|17306.04|0
1606835990000|2020-12-01 15:19:50|17306.17|17306.17|17306.45|17306.45|17306.45|17306.45|17306.17|17306.17|0
1606836000000|2020-12-01 15:20:00|17306.9|17306.9|17301.25|17301.25|17306.9|17306.9|17301.25|17301.25|0
1606836010000|2020-12-01 15:20:10|17298.43|17298.43|17298.7|17298.7|17298.7|17298.7|17298.43|17298.43|0
1606836020000|2020-12-01 15:20:20|17298.93|17298.93|17307.19|17307.19|17307.46|17307.46|17298.93|17298.93|0
1606836030000|2020-12-01 15:20:30|17306.91|17306.91|17306.73|17306.73|17307.19|17307.19|17306.73|17306.73|0
1606836040000|2020-12-01 15:20:40|17306.02|17306.02|17300.1|17300.1|17306.02|17306.02|17300.1|17300.1|0
1606836050000|2020-12-01 15:20:50|17299.69|17299.69|17299.69|17299.69|17299.69|17299.69|17299.69|17299.69|0
1606836060000|2020-12-01 15:21:00|17296.87|17296.87|17296.87|17296.87|17296.87|17296.87|17296.87|17296.87|0
1606836070000|2020-12-01 15:21:10|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|0
1606836080000|2020-12-01 15:21:20|17295.89|17295.89|17293.59|17293.59|17295.89|17295.89|17293.59|17293.59|0
1606836090000|2020-12-01 15:21:30|17292.66|17292.66|17289.12|17289.12|17292.66|17292.66|17289.12|17289.12|0
1606836100000|2020-12-01 15:21:40|17290.54|17290.54|17293.2|17293.2|17293.72|17293.72|17290.54|17290.54|0
1606836110000|2020-12-01 15:21:50|17296.02|17296.02|17295.76|17295.76|17296.02|17296.02|17295.52|17295.52|0
1606836120000|2020-12-01 15:22:00|17295.5|17295.5|17295.88|17295.88|17296.29|17296.29|17295.5|17295.5|0
1606836130000|2020-12-01 15:22:10|17295.1|17295.1|17294.19|17294.19|17295.1|17295.1|17294.19|17294.19|0
1606836140000|2020-12-01 15:22:20|17294.44|17294.44|17294.16|17294.16|17294.44|17294.44|17294.16|17294.16|0
1606836150000|2020-12-01 15:22:30|17294.44|17294.44|17298.95|17298.95|17298.95|17298.95|17294.44|17294.44|0
1606836160000|2020-12-01 15:22:40|17299.69|17299.69|17303.45|17303.45|17303.45|17303.45|17299.69|17299.69|0
1606836170000|2020-12-01 15:22:50|17303.91|17303.91|17301.09|17301.09|17303.91|17303.91|17301.09|17301.09|0
1606836180000|2020-12-01 15:23:00|17298.26|17298.26|17297.55|17297.55|17298.26|17298.26|17297.55|17297.55|0
1606836190000|2020-12-01 15:23:10|17294.73|17294.73|17295.59|17295.59|17295.59|17295.59|17294.73|17294.73|0
1606836200000|2020-12-01 15:23:20|17294.8|17294.8|17291.84|17291.84|17294.8|17294.8|17291.84|17291.84|0
1606836210000|2020-12-01 15:23:30|17291.56|17291.56|17289.54|17289.54|17291.56|17291.56|17289.54|17289.54|0
1606836220000|2020-12-01 15:23:40|17292.37|17292.37|17292.37|17292.37|17292.37|17292.37|17292.37|17292.37|0
1606836230000|2020-12-01 15:23:50|17292.82|17292.82|17293.73|17293.73|17293.73|17293.73|17292.82|17292.82|0
1606836240000|2020-12-01 15:24:00|17294|17294|17300.21|17300.21|17300.21|17300.21|17294|17294|0
1606836250000|2020-12-01 15:24:10|17300.76|17300.76|17297.15|17297.15|17300.76|17300.76|17297.15|17297.15|0
1606836260000|2020-12-01 15:24:20|17296.89|17296.89|17298.55|17298.55|17298.55|17298.55|17296.89|17296.89|0
1606836270000|2020-12-01 15:24:30|17297.5|17297.5|17297.5|17297.5|17297.5|17297.5|17297.5|17297.5|0
1606836280000|2020-12-01 15:24:40|17297.75|17297.75|17298.55|17298.55|17298.55|17298.55|17297.75|17297.75|0
1606836290000|2020-12-01 15:24:50|17300.12|17300.12|17299.77|17299.77|17301.07|17301.07|17299.77|17299.77|0
1606836300000|2020-12-01 15:25:00|17300.05|17300.05|17300.48|17300.48|17301.31|17301.31|17300.05|17300.05|0
1606836310000|2020-12-01 15:25:10|17300.21|17300.21|17299.91|17299.91|17300.99|17300.99|17299.65|17299.65|0
1606836320000|2020-12-01 15:25:20|17299.2|17299.2|17297.55|17297.55|17299.2|17299.2|17296.99|17296.99|0
1606836330000|2020-12-01 15:25:30|17296.84|17296.84|17297.67|17297.67|17297.67|17297.67|17296.6|17296.6|0
1606836360000|2020-12-01 15:26:00|17296.95|17296.95|17297.14|17297.14|17299.87|17299.87|17296.95|17296.95|0
1606836370000|2020-12-01 15:26:10|17296.88|17296.88|17296.88|17296.88|17296.88|17296.88|17296.62|17296.62|0
1606836380000|2020-12-01 15:26:20|17302.53|17302.53|17298.12|17298.12|17302.53|17302.53|17298.12|17298.12|0
1606836390000|2020-12-01 15:26:30|17297.67|17297.67|17296.87|17296.87|17297.67|17297.67|17296.87|17296.87|0
1606836400000|2020-12-01 15:26:40|17297.92|17297.92|17298.02|17298.02|17298.29|17298.29|17297.13|17297.13|0
1606836410000|2020-12-01 15:26:50|17297.76|17297.76|17296.98|17296.98|17297.76|17297.76|17296.98|17296.98|0
1606836420000|2020-12-01 15:27:00|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|0
1606836430000|2020-12-01 15:27:10|17296.96|17296.96|17312.76|17312.76|17312.76|17312.76|17296.96|17296.96|0
1606836440000|2020-12-01 15:27:20|17312.65|17312.65|17312.25|17312.25|17312.65|17312.65|17312.25|17312.25|0
1606836450000|2020-12-01 15:27:30|17312.49|17312.49|17313.57|17313.57|17313.57|17313.57|17312|17312|0
1606836460000|2020-12-01 15:27:40|17314.06|17314.06|17313.35|17313.35|17314.06|17314.06|17313.35|17313.35|0
1606836470000|2020-12-01 15:27:50|17313.87|17313.87|17314.12|17314.12|17314.12|17314.12|17313.87|17313.87|0
1606836480000|2020-12-01 15:28:00|17314.35|17314.35|17314.35|17314.35|17314.35|17314.35|17314.35|17314.35|0
1606836490000|2020-12-01 15:28:10|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|0
1606836500000|2020-12-01 15:28:20|17314.82|17314.82|17314.03|17314.03|17314.82|17314.82|17314.03|17314.03|0
1606836510000|2020-12-01 15:28:30|17313.63|17313.63|17313.48|17313.48|17314.19|17314.19|17313.17|17313.17|0
1606836520000|2020-12-01 15:28:40|17314.9|17314.9|17314.9|17314.9|17314.9|17314.9|17314.9|17314.9|0
1606836530000|2020-12-01 15:28:50|17315.35|17315.35|17316.14|17316.14|17316.14|17316.14|17315.35|17315.35|0
1606836540000|2020-12-01 15:29:00|17316.39|17316.39|17317.74|17317.74|17317.74|17317.74|17316.39|17316.39|0
1606836550000|2020-12-01 15:29:10|17318.15|17318.15|17320.97|17320.97|17320.97|17320.97|17318.15|17318.15|0
1606836570000|2020-12-01 15:29:30|17322.02|17322.02|17321.3|17321.3|17322.02|17322.02|17321.3|17321.3|0
1606836580000|2020-12-01 15:29:40|17321.19|17321.19|17320.6|17320.6|17321.43|17321.43|17320.6|17320.6|0
1606836590000|2020-12-01 15:29:50|17322.43|17322.43|17322.69|17322.69|17322.69|17322.69|17322.43|17322.43|0
1606836600000|2020-12-01 15:30:00|17323.15|17323.15|17322.62|17322.62|17323.15|17323.15|17322.62|17322.62|0
1606836620000|2020-12-01 15:30:20|17322.17|17322.17|17317.38|17317.38|17323.03|17323.03|17317.38|17317.38|0
1606836630000|2020-12-01 15:30:30|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|17317.78|0
1606836640000|2020-12-01 15:30:40|17318.24|17318.24|17318.48|17318.48|17318.48|17318.48|17318.24|17318.24|0
1606836650000|2020-12-01 15:30:50|17317.77|17317.77|17317.77|17317.77|17317.77|17317.77|17317.77|17317.77|0
1606836660000|2020-12-01 15:31:00|17317.37|17317.37|17313.05|17313.05|17318.08|17318.08|17313.05|17313.05|0
1606836670000|2020-12-01 15:31:10|17312.34|17312.34|17312.59|17312.59|17312.59|17312.59|17312.34|17312.34|0
1606836690000|2020-12-01 15:31:30|17313.3|17313.3|17313.89|17313.89|17313.89|17313.89|17312.9|17312.9|0
1606836700000|2020-12-01 15:31:40|17314.13|17314.13|17314.13|17314.13|17314.13|17314.13|17314.13|17314.13|0
1606836710000|2020-12-01 15:31:50|17314.54|17314.54|17319.2|17319.2|17319.2|17319.2|17314.54|17314.54|0
1606836720000|2020-12-01 15:32:00|17319.48|17319.48|17320.99|17320.99|17320.99|17320.99|17319.25|17319.25|0
1606836730000|2020-12-01 15:32:10|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|0
1606836750000|2020-12-01 15:32:30|17321.04|17321.04|17321.04|17321.04|17321.04|17321.04|17321.04|17321.04|0
1606836770000|2020-12-01 15:32:50|17323.87|17323.87|17324.14|17324.14|17324.14|17324.14|17323.59|17323.59|0
1606836780000|2020-12-01 15:33:00|17324.4|17324.4|17326.16|17326.16|17326.16|17326.16|17324.4|17324.4|0
1606836790000|2020-12-01 15:33:10|17325.42|17325.42|17325.9|17325.9|17326.16|17326.16|17325.01|17325.01|0
1606836800000|2020-12-01 15:33:20|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|0
1606836810000|2020-12-01 15:33:30|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|0
1606836820000|2020-12-01 15:33:40|17324.48|17324.48|17323.77|17323.77|17324.48|17324.48|17323.77|17323.77|0
1606836830000|2020-12-01 15:33:50|17324.01|17324.01|17324.01|17324.01|17324.01|17324.01|17324.01|17324.01|0
1606836840000|2020-12-01 15:34:00|17324.28|17324.28|17326.36|17326.36|17326.36|17326.36|17324.28|17324.28|0
1606836850000|2020-12-01 15:34:10|17325.81|17325.81|17325.43|17325.43|17325.81|17325.81|17324.69|17324.69|0
1606836860000|2020-12-01 15:34:20|17325.69|17325.69|17327.61|17327.61|17327.61|17327.61|17325.69|17325.69|0
1606836880000|2020-12-01 15:34:40|17328.13|17328.13|17328.41|17328.41|17328.41|17328.41|17328.13|17328.13|0
1606836890000|2020-12-01 15:34:50|17328.81|17328.81|17328.81|17328.81|17328.81|17328.81|17328.81|17328.81|0
1606836900000|2020-12-01 15:35:00|17328.32|17328.32|17329.68|17329.68|17329.68|17329.68|17328.32|17328.32|0
1606836910000|2020-12-01 15:35:10|17329.93|17329.93|17329.23|17329.23|17329.93|17329.93|17329.23|17329.23|0
1606836920000|2020-12-01 15:35:20|17329.96|17329.96|17329.96|17329.96|17329.96|17329.96|17329.96|17329.96|0
1606836930000|2020-12-01 15:35:30|17329.51|17329.51|17332.34|17332.34|17332.34|17332.34|17329.51|17329.51|0
1606836940000|2020-12-01 15:35:40|17335.16|17335.16|17333.19|17333.19|17335.16|17335.16|17333.19|17333.19|0
1606836950000|2020-12-01 15:35:50|17336.02|17336.02|17332.48|17332.48|17336.02|17336.02|17332.48|17332.48|0
1606836960000|2020-12-01 15:36:00|17332.71|17332.71|17331.41|17331.41|17332.71|17332.71|17331.41|17331.41|0
1606836970000|2020-12-01 15:36:10|17328.13|17328.13|17328.66|17328.66|17328.66|17328.66|17327.24|17327.24|0
1606836980000|2020-12-01 15:36:20|17328.39|17328.39|17326.56|17326.56|17328.39|17328.39|17326.56|17326.56|0
1606837000000|2020-12-01 15:36:40|17326.33|17326.33|17327.54|17327.54|17327.54|17327.54|17324.71|17324.71|0
1606837010000|2020-12-01 15:36:50|17327.01|17327.01|17326.61|17326.61|17327.01|17327.01|17326.61|17326.61|0
1606837020000|2020-12-01 15:37:00|17325.19|17325.19|17322.36|17322.36|17325.19|17325.19|17322.36|17322.36|0
1606837030000|2020-12-01 15:37:10|17321.91|17321.91|17321.91|17321.91|17321.91|17321.91|17321.91|17321.91|0
1606837040000|2020-12-01 15:37:20|17322.4|17322.4|17322.4|17322.4|17322.4|17322.4|17322.4|17322.4|0
1606837050000|2020-12-01 15:37:30|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|0
1606837060000|2020-12-01 15:37:40|17322.4|17322.4|17322.5|17322.5|17323.82|17323.82|17322.4|17322.4|0
1606837070000|2020-12-01 15:37:50|17321.79|17321.79|17319.2|17319.2|17322.28|17322.28|17319.2|17319.2|0
1606837080000|2020-12-01 15:38:00|17316.37|17316.37|17319.2|17319.2|17319.2|17319.2|17316.37|17316.37|0
1606837090000|2020-12-01 15:38:10|17318.95|17318.95|17319.26|17319.26|17319.5|17319.5|17318.95|17318.95|0
1606837100000|2020-12-01 15:38:20|17316.43|17316.43|17317.76|17317.76|17317.76|17317.76|17316.43|17316.43|0
1606837110000|2020-12-01 15:38:30|17318.03|17318.03|17318.03|17318.03|17318.03|17318.03|17318.03|17318.03|0
1606837120000|2020-12-01 15:38:40|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|0
1606837130000|2020-12-01 15:38:50|17318.78|17318.78|17319.06|17319.06|17319.06|17319.06|17318.78|17318.78|0
1606837140000|2020-12-01 15:39:00|17318.6|17318.6|17318.6|17318.6|17318.6|17318.6|17318.6|17318.6|0
1606837160000|2020-12-01 15:39:20|17318.85|17318.85|17318.85|17318.85|17318.85|17318.85|17318.85|17318.85|0
1606837170000|2020-12-01 15:39:30|17318.96|17318.96|17319.07|17319.07|17319.07|17319.07|17318.96|17318.96|0
1606837180000|2020-12-01 15:39:40|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17317.58|17317.58|0
1606837190000|2020-12-01 15:39:50|17318.03|17318.03|17320.4|17320.4|17320.85|17320.85|17318.03|17318.03|0
1606837200000|2020-12-01 15:40:00|17320.8|17320.8|17319.6|17319.6|17320.8|17320.8|17319.6|17319.6|0
1606837210000|2020-12-01 15:40:10|17319.15|17319.15|17318.64|17318.64|17319.15|17319.15|17318.41|17318.41|0
1606837220000|2020-12-01 15:40:20|17319.1|17319.1|17318.87|17318.87|17319.1|17319.1|17318.87|17318.87|0
1606837230000|2020-12-01 15:40:30|17320.29|17320.29|17321|17321|17321|17321|17320.29|17320.29|0
1606837240000|2020-12-01 15:40:40|17320.55|17320.55|17323.8|17323.8|17323.8|17323.8|17319.28|17319.28|0
1606837250000|2020-12-01 15:40:50|17323.39|17323.39|17323.14|17323.14|17323.39|17323.39|17323.14|17323.14|0
1606837260000|2020-12-01 15:41:00|17323.55|17323.55|17328.71|17328.71|17328.71|17328.71|17323.06|17323.06|0
1606837270000|2020-12-01 15:41:10|17328.93|17328.93|17328.71|17328.71|17328.93|17328.93|17328.71|17328.71|0
1606837280000|2020-12-01 15:41:20|17331.53|17331.53|17336.11|17336.11|17336.11|17336.11|17330.46|17330.46|0
1606837290000|2020-12-01 15:41:30|17333.28|17333.28|17330.46|17330.46|17333.28|17333.28|17330.46|17330.46|0
1606837300000|2020-12-01 15:41:40|17330.72|17330.72|17330.12|17330.12|17330.72|17330.72|17329.86|17329.86|0
1606837310000|2020-12-01 15:41:50|17329.6|17329.6|17327.15|17327.15|17329.6|17329.6|17327.15|17327.15|0
1606837330000|2020-12-01 15:42:10|17326.44|17326.44|17338.55|17338.55|17338.55|17338.55|17326.44|17326.44|0
1606837340000|2020-12-01 15:42:20|17338.79|17338.79|17338.79|17338.79|17338.79|17338.79|17338.79|17338.79|0
1606837350000|2020-12-01 15:42:30|17341.62|17341.62|17342.33|17342.33|17342.33|17342.33|17341.62|17341.62|0
1606837360000|2020-12-01 15:42:40|17342.58|17342.58|17341.84|17341.84|17342.58|17342.58|17341.84|17341.84|0
1606837380000|2020-12-01 15:43:00|17342.08|17342.08|17335.72|17335.72|17342.08|17342.08|17335.72|17335.72|0
1606837400000|2020-12-01 15:43:20|17335.5|17335.5|17335.73|17335.73|17335.84|17335.84|17335.5|17335.5|0
1606837410000|2020-12-01 15:43:30|17337.04|17337.04|17337.04|17337.04|17337.04|17337.04|17337.04|17337.04|0
1606837420000|2020-12-01 15:43:40|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|0
1606837430000|2020-12-01 15:43:50|17339.42|17339.42|17338.47|17338.47|17340.13|17340.13|17337.3|17337.3|0
1606837440000|2020-12-01 15:44:00|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|0
1606837450000|2020-12-01 15:44:10|17339.17|17339.17|17339.63|17339.63|17339.63|17339.63|17339.17|17339.17|0
1606837460000|2020-12-01 15:44:20|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|0
1606837470000|2020-12-01 15:44:30|17337.06|17337.06|17337.06|17337.06|17337.06|17337.06|17337.06|17337.06|0
1606837490000|2020-12-01 15:44:50|17337.32|17337.32|17337.58|17337.58|17337.58|17337.58|17337.32|17337.32|0
1606837500000|2020-12-01 15:45:00|17337.13|17337.13|17342.08|17342.08|17342.08|17342.08|17337.13|17337.13|0
1606837510000|2020-12-01 15:45:10|17342.49|17342.49|17344.43|17344.43|17344.43|17344.43|17342.49|17342.49|0
1606837520000|2020-12-01 15:45:20|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|0
1606837530000|2020-12-01 15:45:30|17345.11|17345.11|17345.61|17345.61|17345.61|17345.61|17345.11|17345.11|0
1606837540000|2020-12-01 15:45:40|17347.64|17347.64|17344.81|17344.81|17347.64|17347.64|17344.81|17344.81|0
1606837550000|2020-12-01 15:45:50|17341.99|17341.99|17339.16|17339.16|17341.99|17341.99|17339.16|17339.16|0
1606837560000|2020-12-01 15:46:00|17341.99|17341.99|17345.6|17345.6|17345.6|17345.6|17341.99|17341.99|0
1606837570000|2020-12-01 15:46:10|17345.08|17345.08|17347.21|17347.21|17347.21|17347.21|17344.62|17344.62|0
1606837580000|2020-12-01 15:46:20|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|0
1606837590000|2020-12-01 15:46:30|17344.63|17344.63|17345.03|17345.03|17345.74|17345.74|17344.63|17344.63|0
1606837610000|2020-12-01 15:46:50|17345.28|17345.28|17345.68|17345.68|17345.68|17345.68|17345.28|17345.28|0
1606837620000|2020-12-01 15:47:00|17345.96|17345.96|17348.87|17348.87|17350.98|17350.98|17345.96|17345.96|0
1606837630000|2020-12-01 15:47:10|17349.12|17349.12|17348.66|17348.66|17349.12|17349.12|17348.66|17348.66|0
1606837640000|2020-12-01 15:47:20|17348.93|17348.93|17348.93|17348.93|17348.93|17348.93|17348.93|17348.93|0
1606837650000|2020-12-01 15:47:30|17349.39|17349.39|17351.05|17351.05|17351.05|17351.05|17349.39|17349.39|0
1606837670000|2020-12-01 15:47:50|17350.5|17350.5|17344.53|17344.53|17350.5|17350.5|17344.53|17344.53|0
1606837680000|2020-12-01 15:48:00|17341.71|17341.71|17341.71|17341.71|17341.71|17341.71|17341.71|17341.71|0
1606837690000|2020-12-01 15:48:10|17341.97|17341.97|17342.37|17342.37|17342.37|17342.37|17341.97|17341.97|0
1606837710000|2020-12-01 15:48:30|17342.6|17342.6|17342.83|17342.83|17342.83|17342.83|17342.6|17342.6|0
1606837720000|2020-12-01 15:48:40|17342.38|17342.38|17337.59|17337.59|17342.38|17342.38|17337.59|17337.59|0
1606837730000|2020-12-01 15:48:50|17335.46|17335.46|17327.72|17327.72|17335.46|17335.46|17327.72|17327.72|0
1606837740000|2020-12-01 15:49:00|17325.89|17325.89|17328.13|17328.13|17328.13|17328.13|17322.37|17322.37|0
1606837750000|2020-12-01 15:49:10|17325.3|17325.3|17324.35|17324.35|17325.3|17325.3|17324.35|17324.35|0
1606837760000|2020-12-01 15:49:20|17324.09|17324.09|17325.08|17325.08|17325.08|17325.08|17324.09|17324.09|0
1606837770000|2020-12-01 15:49:30|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|0
1606837780000|2020-12-01 15:49:40|17326.96|17326.96|17327.69|17327.69|17327.69|17327.69|17326.96|17326.96|0
1606837790000|2020-12-01 15:49:50|17328.4|17328.4|17329.29|17329.29|17329.29|17329.29|17328.4|17328.4|0
1606837800000|2020-12-01 15:50:00|17330.81|17330.81|17331.74|17331.74|17332.19|17332.19|17330.81|17330.81|0
1606837810000|2020-12-01 15:50:10|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|0
1606837820000|2020-12-01 15:50:20|17335.99|17335.99|17335.99|17335.99|17335.99|17335.99|17335.99|17335.99|0
1606837830000|2020-12-01 15:50:30|17335.71|17335.71|17335.71|17335.71|17335.71|17335.71|17335.71|17335.71|0
1606837840000|2020-12-01 15:50:40|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|0
1606837850000|2020-12-01 15:50:50|17335.71|17335.71|17335.71|17335.71|17335.71|17335.71|17335.71|17335.71|0
1606837860000|2020-12-01 15:51:00|17335.26|17335.26|17329.08|17329.08|17335.26|17335.26|17329.08|17329.08|0
1606837870000|2020-12-01 15:51:10|17328.81|17328.81|17328.1|17328.1|17328.81|17328.81|17328.1|17328.1|0
1606837880000|2020-12-01 15:51:20|17327.55|17327.55|17328.8|17328.8|17328.8|17328.8|17327.55|17327.55|0
1606837890000|2020-12-01 15:51:30|17328.09|17328.09|17328.09|17328.09|17328.09|17328.09|17328.09|17328.09|0
1606837910000|2020-12-01 15:51:50|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|0
1606837920000|2020-12-01 15:52:00|17327.78|17327.78|17327.78|17327.78|17327.78|17327.78|17327.78|17327.78|0
1606837930000|2020-12-01 15:52:10|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|0
1606837940000|2020-12-01 15:52:20|17327.83|17327.83|17328.88|17328.88|17329.12|17329.12|17327.83|17327.83|0
1606837950000|2020-12-01 15:52:30|17329.59|17329.59|17329.34|17329.34|17329.59|17329.59|17329.34|17329.34|0
1606837980000|2020-12-01 15:53:00|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|0
1606838010000|2020-12-01 15:53:30|17331.99|17331.99|17331.99|17331.99|17331.99|17331.99|17331.99|17331.99|0
1606838030000|2020-12-01 15:53:50|17334.81|17334.81|17339.06|17339.06|17339.06|17339.06|17334.81|17334.81|0
1606838040000|2020-12-01 15:54:00|17339.58|17339.58|17337|17337|17339.83|17339.83|17337|17337|0
1606838050000|2020-12-01 15:54:10|17337.41|17337.41|17340.23|17340.23|17340.23|17340.23|17337.41|17337.41|0
1606838060000|2020-12-01 15:54:20|17340.94|17340.94|17342.15|17342.15|17342.15|17342.15|17340.94|17340.94|0
1606838070000|2020-12-01 15:54:30|17342.39|17342.39|17342.64|17342.64|17342.88|17342.88|17342.39|17342.39|0
1606838090000|2020-12-01 15:54:50|17342.88|17342.88|17342.88|17342.88|17342.88|17342.88|17342.88|17342.88|0
1606838100000|2020-12-01 15:55:00|17343.16|17343.16|17340.58|17340.58|17343.16|17343.16|17340.34|17340.34|0
1606838110000|2020-12-01 15:55:10|17340.99|17340.99|17343.12|17343.12|17343.12|17343.12|17340.99|17340.99|0
1606838120000|2020-12-01 15:55:20|17342.88|17342.88|17341.87|17341.87|17342.88|17342.88|17341.43|17341.43|0
1606838130000|2020-12-01 15:55:30|17342.14|17342.14|17342.4|17342.4|17342.4|17342.4|17342.14|17342.14|0
1606838140000|2020-12-01 15:55:40|17342.65|17342.65|17343.03|17343.03|17343.03|17343.03|17342.25|17342.25|0
1606838150000|2020-12-01 15:55:50|17343.14|17343.14|17343.25|17343.25|17343.25|17343.25|17342.85|17342.85|0
1606838160000|2020-12-01 15:56:00|17344.67|17344.67|17345.48|17345.48|17345.48|17345.48|17344.67|17344.67|0
1606838170000|2020-12-01 15:56:10|17345.08|17345.08|17345.79|17345.79|17345.79|17345.79|17345.08|17345.08|0
1606838200000|2020-12-01 15:56:40|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|0
1606838210000|2020-12-01 15:56:50|17348.34|17348.34|17348.34|17348.34|17348.34|17348.34|17347.63|17347.63|0
1606838220000|2020-12-01 15:57:00|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|0
1606838240000|2020-12-01 15:57:20|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|0
1606838250000|2020-12-01 15:57:30|17353.54|17353.54|17356.88|17356.88|17359.09|17359.09|17353.54|17353.54|0
1606838260000|2020-12-01 15:57:40|17358.69|17358.69|17360.33|17360.33|17362.47|17362.47|17358.69|17358.69|0
1606838270000|2020-12-01 15:57:50|17359.81|17359.81|17361.23|17361.23|17361.23|17361.23|17359.81|17359.81|0
1606838280000|2020-12-01 15:58:00|17361.64|17361.64|17364.11|17364.11|17364.38|17364.38|17360.93|17360.93|0
1606838290000|2020-12-01 15:58:10|17364.38|17364.38|17364.67|17364.67|17364.67|17364.67|17364.14|17364.14|0
1606838300000|2020-12-01 15:58:20|17365.38|17365.38|17366.88|17366.88|17366.88|17366.88|17365.38|17365.38|0
1606838310000|2020-12-01 15:58:30|17367.37|17367.37|17370.2|17370.2|17370.2|17370.2|17367.37|17367.37|0
1606838320000|2020-12-01 15:58:40|17373.02|17373.02|17375.16|17375.16|17375.16|17375.16|17373.02|17373.02|0
1606838330000|2020-12-01 15:58:50|17374.91|17374.91|17374.91|17374.91|17374.91|17374.91|17374.91|17374.91|0
1606838340000|2020-12-01 15:59:00|17375.31|17375.31|17375.76|17375.76|17375.76|17375.76|17375.31|17375.31|0
1606838350000|2020-12-01 15:59:10|17374.34|17374.34|17375.05|17375.05|17375.05|17375.05|17374.34|17374.34|0
1606838360000|2020-12-01 15:59:20|17375.33|17375.33|17375.33|17375.33|17375.33|17375.33|17375.33|17375.33|0
1606838370000|2020-12-01 15:59:30|17376.04|17376.04|17382.18|17382.18|17382.18|17382.18|17376.04|17376.04|0
1606838380000|2020-12-01 15:59:40|17382.44|17382.44|17383.86|17383.86|17383.86|17383.86|17382.44|17382.44|0
1606838390000|2020-12-01 15:59:50|17383.15|17383.15|17384.46|17384.46|17385.01|17385.01|17383.15|17383.15|0
1606838400000|2020-12-01 16:00:00|17384.72|17384.72|17381.02|17381.02|17385.39|17385.39|17381.02|17381.02|0
1606838410000|2020-12-01 16:00:10|17381.3|17381.3|17380.89|17380.89|17381.57|17381.57|17380.63|17380.63|0
1606838420000|2020-12-01 16:00:20|17380.18|17380.18|17379.62|17379.62|17380.45|17380.45|17379.62|17379.62|0
1606838430000|2020-12-01 16:00:30|17378.91|17378.91|17380.22|17380.22|17380.22|17380.22|17378.8|17378.8|0
1606838440000|2020-12-01 16:00:40|17379.17|17379.17|17379.43|17379.43|17379.43|17379.43|17379.17|17379.17|0
1606838450000|2020-12-01 16:00:50|17380.14|17380.14|17380.85|17380.85|17380.85|17380.85|17380.14|17380.14|0
1606838460000|2020-12-01 16:01:00|17381.83|17381.83|17378.26|17378.26|17381.83|17381.83|17378.26|17378.26|0
1606838470000|2020-12-01 16:01:10|17377.85|17377.85|17377.58|17377.58|17377.85|17377.85|17376.86|17376.86|0
1606838480000|2020-12-01 16:01:20|17377.69|17377.69|17377.2|17377.2|17377.91|17377.91|17377.2|17377.2|0
1606838490000|2020-12-01 16:01:30|17377.75|17377.75|17373.56|17373.56|17377.75|17377.75|17373.56|17373.56|0
1606838500000|2020-12-01 16:01:40|17370.74|17370.74|17370.59|17370.59|17371|17371|17370.29|17370.29|0
1606838530000|2020-12-01 16:02:10|17371|17371|17371.61|17371.61|17371.86|17371.86|17370.69|17370.69|0
1606838550000|2020-12-01 16:02:30|17372.32|17372.32|17371.51|17371.51|17373.33|17373.33|17371.51|17371.51|0
1606838560000|2020-12-01 16:02:40|17371.78|17371.78|17377.16|17377.16|17377.16|17377.16|17371.51|17371.51|0
1606838570000|2020-12-01 16:02:50|17379.98|17379.98|17380.43|17380.43|17380.43|17380.43|17379.98|17379.98|0
1606838580000|2020-12-01 16:03:00|17380.84|17380.84|17380.84|17380.84|17380.84|17380.84|17380.84|17380.84|0
1606838600000|2020-12-01 16:03:20|17380.73|17380.73|17380.73|17380.73|17380.73|17380.73|17380.73|17380.73|0
1606838620000|2020-12-01 16:03:40|17381.69|17381.69|17381.45|17381.45|17381.69|17381.69|17381.45|17381.45|0
1606838630000|2020-12-01 16:03:50|17382.24|17382.24|17382.24|17382.24|17382.24|17382.24|17382.24|17382.24|0
1606838640000|2020-12-01 16:04:00|17381.83|17381.83|17384.25|17384.25|17384.25|17384.25|17381.43|17381.43|0
1606838650000|2020-12-01 16:04:10|17383.85|17383.85|17383.85|17383.85|17383.85|17383.85|17383.85|17383.85|0
1606838660000|2020-12-01 16:04:20|17382.94|17382.94|17382.94|17382.94|17383.22|17383.22|17382.66|17382.66|0
1606838670000|2020-12-01 16:04:30|17381.9|17381.9|17381.64|17381.64|17381.9|17381.9|17381.64|17381.64|0
1606838680000|2020-12-01 16:04:40|17381.24|17381.24|17376.82|17376.82|17381.24|17381.24|17376.82|17376.82|0
1606838690000|2020-12-01 16:04:50|17379.64|17379.64|17379.64|17379.64|17379.64|17379.64|17379.64|17379.64|0
1606838700000|2020-12-01 16:05:00|17379.86|17379.86|17383.21|17383.21|17383.21|17383.21|17379.86|17379.86|0
1606838710000|2020-12-01 16:05:10|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|0
1606838720000|2020-12-01 16:05:20|17382.78|17382.78|17382.53|17382.53|17382.78|17382.78|17382.53|17382.53|0
1606838730000|2020-12-01 16:05:30|17382.8|17382.8|17383.07|17383.07|17383.07|17383.07|17382.8|17382.8|0
1606838740000|2020-12-01 16:05:40|17382.8|17382.8|17383.07|17383.07|17383.07|17383.07|17382.8|17382.8|0
1606838750000|2020-12-01 16:05:50|17382.8|17382.8|17382.8|17382.8|17382.8|17382.8|17382.8|17382.8|0
1606838760000|2020-12-01 16:06:00|17383.91|17383.91|17383.36|17383.36|17385.61|17385.61|17382.68|17382.68|0
1606838770000|2020-12-01 16:06:10|17383.62|17383.62|17381.08|17381.08|17384.33|17384.33|17381.08|17381.08|0
1606838780000|2020-12-01 16:06:20|17380.37|17380.37|17386.67|17386.67|17386.67|17386.67|17380.37|17380.37|0
1606838790000|2020-12-01 16:06:30|17383.84|17383.84|17384.67|17384.67|17384.67|17384.67|17383.84|17383.84|0
1606838800000|2020-12-01 16:06:40|17384.93|17384.93|17386.48|17386.48|17386.48|17386.48|17384.93|17384.93|0
1606838810000|2020-12-01 16:06:50|17386.21|17386.21|17385.82|17385.82|17386.21|17386.21|17385.82|17385.82|0
1606838820000|2020-12-01 16:07:00|17386.08|17386.08|17386.46|17386.46|17387.54|17387.54|17386.08|17386.08|0
1606838830000|2020-12-01 16:07:10|17386.72|17386.72|17390.7|17390.7|17390.7|17390.7|17386.72|17386.72|0
1606838840000|2020-12-01 16:07:20|17390.93|17390.93|17391.84|17391.84|17391.84|17391.84|17390.93|17390.93|0
1606838850000|2020-12-01 16:07:30|17391.44|17391.44|17394.84|17394.84|17394.84|17394.84|17390.73|17390.73|0
1606838860000|2020-12-01 16:07:40|17395.55|17395.55|17396.41|17396.41|17396.41|17396.41|17395.55|17395.55|0
1606838870000|2020-12-01 16:07:50|17397.12|17397.12|17394.38|17394.38|17399.19|17399.19|17390.72|17390.72|0
1606838880000|2020-12-01 16:08:00|17393.67|17393.67|17393.01|17393.01|17393.92|17393.92|17393.01|17393.01|0
1606838890000|2020-12-01 16:08:10|17390.62|17390.62|17393.68|17393.68|17393.68|17393.68|17390.62|17390.62|0
1606838900000|2020-12-01 16:08:20|17393.95|17393.95|17394.06|17394.06|17394.06|17394.06|17393.95|17393.95|0
1606838910000|2020-12-01 16:08:30|17394.89|17394.89|17397.92|17397.92|17397.92|17397.92|17394.89|17394.89|0
1606838920000|2020-12-01 16:08:40|17397.65|17397.65|17402.5|17402.5|17402.5|17402.5|17397.65|17397.65|0
1606838930000|2020-12-01 16:08:50|17402.83|17402.83|17400.56|17400.56|17404.81|17404.81|17399.16|17399.16|0
1606838940000|2020-12-01 16:09:00|17400.28|17400.28|17403.14|17403.14|17403.83|17403.83|17398.15|17398.15|0
1606838950000|2020-12-01 16:09:10|17403.93|17403.93|17406.18|17406.18|17406.18|17406.18|17403.67|17403.67|0
1606838960000|2020-12-01 16:09:20|17406.44|17406.44|17411.52|17411.52|17411.52|17411.52|17405.92|17405.92|0
1606838970000|2020-12-01 16:09:30|17411.77|17411.77|17416.32|17416.32|17418.59|17418.59|17411.77|17411.77|0
1606838980000|2020-12-01 16:09:40|17414.16|17414.16|17409.46|17409.46|17414.35|17414.35|17408.24|17408.24|0
1606838990000|2020-12-01 16:09:50|17409.79|17409.79|17412.17|17412.17|17412.57|17412.57|17409.79|17409.79|0
1606839000000|2020-12-01 16:10:00|17411.92|17411.92|17410.72|17410.72|17411.92|17411.92|17410.44|17410.44|0
1606839010000|2020-12-01 16:10:10|17410.83|17410.83|17414.87|17414.87|17415.1|17415.1|17410.83|17410.83|0
1606839020000|2020-12-01 16:10:20|17416.49|17416.49|17412.93|17412.93|17416.49|17416.49|17410.84|17410.84|0
1606839030000|2020-12-01 16:10:30|17412.22|17412.22|17418.39|17418.39|17418.39|17418.39|17412.22|17412.22|0
1606839040000|2020-12-01 16:10:40|17418.64|17418.64|17418.2|17418.2|17418.64|17418.64|17417.02|17417.02|0
1606839050000|2020-12-01 16:10:50|17419.11|17419.11|17417.43|17417.43|17420.26|17420.26|17417.43|17417.43|0
1606839060000|2020-12-01 16:11:00|17417.65|17417.65|17419.55|17419.55|17419.55|17419.55|17417.13|17417.13|0
1606839070000|2020-12-01 16:11:10|17419.14|17419.14|17425.63|17425.63|17425.63|17425.63|17419.14|17419.14|0
1606839080000|2020-12-01 16:11:20|17425.88|17425.88|17430.88|17430.88|17432.72|17432.72|17425.88|17425.88|0
1606839090000|2020-12-01 16:11:30|17432.26|17432.26|17433.62|17433.62|17433.62|17433.62|17429.26|17429.26|0
1606839100000|2020-12-01 16:11:40|17433.73|17433.73|17435.14|17435.14|17436.5|17436.5|17433.73|17433.73|0
1606839110000|2020-12-01 16:11:50|17435.97|17435.97|17439.2|17439.2|17439.2|17439.2|17435.97|17435.97|0
1606839120000|2020-12-01 16:12:00|17442.03|17442.03|17440.6|17440.6|17443.06|17443.06|17440.2|17440.2|0
1606839130000|2020-12-01 16:12:10|17440.15|17440.15|17439|17439|17441.78|17441.78|17439|17439|0
1606839140000|2020-12-01 16:12:20|17438.55|17438.55|17438.9|17438.9|17441.37|17441.37|17438.55|17438.55|0
1606839150000|2020-12-01 16:12:30|17439.6|17439.6|17440.8|17440.8|17441.39|17441.39|17439.6|17439.6|0
1606839160000|2020-12-01 16:12:40|17441.33|17441.33|17448.76|17448.76|17448.76|17448.76|17441.33|17441.33|0
1606839170000|2020-12-01 16:12:50|17449.22|17449.22|17454.21|17454.21|17454.21|17454.21|17449.22|17449.22|0
1606839180000|2020-12-01 16:13:00|17455.11|17455.11|17457.83|17457.83|17458.1|17458.1|17454.48|17454.48|0
1606839190000|2020-12-01 16:13:10|17458.38|17458.38|17458.32|17458.32|17458.38|17458.38|17458.1|17458.1|0
1606839200000|2020-12-01 16:13:20|17458.58|17458.58|17454.42|17454.42|17458.58|17458.58|17454.42|17454.42|0
1606839210000|2020-12-01 16:13:30|17454.69|17454.69|17456.93|17456.93|17457.11|17457.11|17454.69|17454.69|0
1606839220000|2020-12-01 16:13:40|17457.21|17457.21|17457.21|17457.21|17457.21|17457.21|17457.21|17457.21|0
1606839230000|2020-12-01 16:13:50|17457.48|17457.48|17457.48|17457.48|17457.48|17457.48|17457.48|17457.48|0
1606839240000|2020-12-01 16:14:00|17458.84|17458.84|17463.07|17463.07|17463.07|17463.07|17458.84|17458.84|0
1606839250000|2020-12-01 16:14:10|17463.62|17463.62|17463.62|17463.62|17463.62|17463.62|17463.62|17463.62|0
1606839260000|2020-12-01 16:14:20|17462.91|17462.91|17462.92|17462.92|17462.92|17462.92|17462.65|17462.65|0
1606839270000|2020-12-01 16:14:30|17462.68|17462.68|17459.59|17459.59|17462.68|17462.68|17458.88|17458.88|0
1606839280000|2020-12-01 16:14:40|17459.86|17459.86|17456.94|17456.94|17459.86|17459.86|17454.21|17454.21|0
1606839290000|2020-12-01 16:14:50|17456.23|17456.23|17458.27|17458.27|17458.27|17458.27|17456.23|17456.23|0
1606839300000|2020-12-01 16:15:00|17457.81|17457.81|17456.26|17456.26|17457.81|17457.81|17450.61|17450.61|0
1606839310000|2020-12-01 16:15:10|17455.98|17455.98|17459.71|17459.71|17459.71|17459.71|17455.98|17455.98|0
1606839320000|2020-12-01 16:15:20|17456.88|17456.88|17457.33|17457.33|17457.33|17457.33|17456.43|17456.43|0
1606839330000|2020-12-01 16:15:30|17457.6|17457.6|17459.92|17459.92|17459.92|17459.92|17457.6|17457.6|0
1606839340000|2020-12-01 16:15:40|17458.88|17458.88|17462.49|17462.49|17462.49|17462.49|17458.88|17458.88|0
1606839350000|2020-12-01 16:15:50|17463.01|17463.01|17469.76|17469.76|17469.76|17469.76|17462.56|17462.56|0
1606839360000|2020-12-01 16:16:00|17471.33|17471.33|17469.72|17469.72|17472.8|17472.8|17469.72|17469.72|0
1606839370000|2020-12-01 16:16:10|17469.32|17469.32|17472.21|17472.21|17472.21|17472.21|17469.06|17469.06|0
1606839380000|2020-12-01 16:16:20|17466.56|17466.56|17462.7|17462.7|17467.8|17467.8|17462.7|17462.7|0
1606839390000|2020-12-01 16:16:30|17463.22|17463.22|17465.93|17465.93|17465.93|17465.93|17463.22|17463.22|0
1606839400000|2020-12-01 16:16:40|17466.21|17466.21|17471.37|17471.37|17471.37|17471.37|17466.21|17466.21|0
1606839410000|2020-12-01 16:16:50|17471.48|17471.48|17471.45|17471.45|17472.63|17472.63|17471.45|17471.45|0
1606839420000|2020-12-01 16:17:00|17469.93|17469.93|17469.63|17469.63|17471.29|17471.29|17469.63|17469.63|0
1606839430000|2020-12-01 16:17:10|17469.14|17469.14|17470.76|17470.76|17471.41|17471.41|17468.58|17468.58|0
1606839440000|2020-12-01 16:17:20|17470.43|17470.43|17470.94|17470.94|17471.22|17471.22|17469.02|17469.02|0
1606839450000|2020-12-01 16:17:30|17471.21|17471.21|17473.13|17473.13|17473.13|17473.13|17471.21|17471.21|0
1606839460000|2020-12-01 16:17:40|17472.87|17472.87|17479.14|17479.14|17479.14|17479.14|17472.73|17472.73|0
1606839470000|2020-12-01 16:17:50|17479.61|17479.61|17480.59|17480.59|17480.59|17480.59|17479.61|17479.61|0
1606839480000|2020-12-01 16:18:00|17480.87|17480.87|17480.35|17480.35|17482.9|17482.9|17480.08|17480.08|0
1606839490000|2020-12-01 16:18:10|17477.53|17477.53|17477.53|17477.53|17477.8|17477.8|17477.53|17477.53|0
1606839500000|2020-12-01 16:18:20|17478.08|17478.08|17474.67|17474.67|17478.33|17478.33|17474.67|17474.67|0
1606839510000|2020-12-01 16:18:30|17475.58|17475.58|17476.22|17476.22|17477.31|17477.31|17475.58|17475.58|0
1606839520000|2020-12-01 16:18:40|17475.53|17475.53|17477.85|17477.85|17477.85|17477.85|17475.53|17475.53|0
1606839530000|2020-12-01 16:18:50|17477.44|17477.44|17478.49|17478.49|17479.95|17479.95|17477.12|17477.12|0
1606839540000|2020-12-01 16:19:00|17479.15|17479.15|17480.12|17480.12|17480.68|17480.68|17479.15|17479.15|0
1606839550000|2020-12-01 16:19:10|17480.4|17480.4|17478.69|17478.69|17480.4|17480.4|17477.46|17477.46|0
1606839560000|2020-12-01 16:19:20|17478.96|17478.96|17477.56|17477.56|17478.96|17478.96|17476.39|17476.39|0
1606839570000|2020-12-01 16:19:30|17478.08|17478.08|17476.47|17476.47|17478.63|17478.63|17476.47|17476.47|0
1606839580000|2020-12-01 16:19:40|17479.3|17479.3|17479.75|17479.75|17479.75|17479.75|17479.3|17479.3|0
1606839590000|2020-12-01 16:19:50|17480.2|17480.2|17484.11|17484.11|17484.36|17484.36|17480.2|17480.2|0
1606839600000|2020-12-01 16:20:00|17484.39|17484.39|17484.28|17484.28|17485.92|17485.92|17482.82|17482.82|0
1606839610000|2020-12-01 16:20:10|17483.83|17483.83|17475.75|17475.75|17483.83|17483.83|17475.75|17475.75|0
1606839620000|2020-12-01 16:20:20|17475.49|17475.49|17475.72|17475.72|17476.21|17476.21|17475.49|17475.49|0
1606839630000|2020-12-01 16:20:30|17475.32|17475.32|17482.78|17482.78|17482.78|17482.78|17475.32|17475.32|0
1606839640000|2020-12-01 16:20:40|17484.14|17484.14|17486.29|17486.29|17486.29|17486.29|17484.14|17484.14|0
1606839650000|2020-12-01 16:20:50|17486.84|17486.84|17487.78|17487.78|17487.78|17487.78|17486.29|17486.29|0
1606839660000|2020-12-01 16:21:00|17487.23|17487.23|17485.65|17485.65|17487.94|17487.94|17485.65|17485.65|0
1606839670000|2020-12-01 16:21:10|17488.48|17488.48|17487.77|17487.77|17488.48|17488.48|17487.77|17487.77|0
1606839680000|2020-12-01 16:21:20|17488.22|17488.22|17489.88|17489.88|17489.88|17489.88|17487.93|17487.93|0
1606839690000|2020-12-01 16:21:30|17487.05|17487.05|17488.5|17488.5|17488.5|17488.5|17487.05|17487.05|0
1606839700000|2020-12-01 16:21:40|17488.75|17488.75|17492.29|17492.29|17492.29|17492.29|17488.75|17488.75|0
1606839710000|2020-12-01 16:21:50|17492.55|17492.55|17484.5|17484.5|17492.55|17492.55|17483.97|17483.97|0
1606839720000|2020-12-01 16:22:00|17485.86|17485.86|17484.69|17484.69|17486.54|17486.54|17483.72|17483.72|0
1606839730000|2020-12-01 16:22:10|17485.1|17485.1|17493.61|17493.61|17493.83|17493.83|17485.1|17485.1|0
1606839740000|2020-12-01 16:22:20|17494.06|17494.06|17491.93|17491.93|17494.29|17494.29|17491.46|17491.46|0
1606839750000|2020-12-01 16:22:30|17492.2|17492.2|17493.68|17493.68|17493.68|17493.68|17492.2|17492.2|0
1606839760000|2020-12-01 16:22:40|17494.39|17494.39|17495.91|17495.91|17496.47|17496.47|17494.39|17494.39|0
1606839770000|2020-12-01 16:22:50|17496.44|17496.44|17490.93|17490.93|17496.44|17496.44|17490.93|17490.93|0
1606839780000|2020-12-01 16:23:00|17491.21|17491.21|17491.56|17491.56|17492.19|17492.19|17490.93|17490.93|0
1606839790000|2020-12-01 16:23:10|17488.73|17488.73|17489.44|17489.44|17489.44|17489.44|17488.73|17488.73|0
1606839800000|2020-12-01 16:23:20|17492.27|17492.27|17491.55|17491.55|17492.27|17492.27|17489.44|17489.44|0
1606839810000|2020-12-01 16:23:30|17491.3|17491.3|17492.63|17492.63|17492.63|17492.63|17491.17|17491.17|0
1606839820000|2020-12-01 16:23:40|17489.81|17489.81|17490.19|17490.19|17493.39|17493.39|17489.74|17489.74|0
1606839830000|2020-12-01 16:23:50|17490.9|17490.9|17495.87|17495.87|17495.87|17495.87|17490.9|17490.9|0
1606839840000|2020-12-01 16:24:00|17496.58|17496.58|17492.69|17492.69|17497.45|17497.45|17492.46|17492.46|0
1606839850000|2020-12-01 16:24:10|17493.14|17493.14|17491.09|17491.09|17493.41|17493.41|17490.58|17490.58|0
1606839860000|2020-12-01 16:24:20|17491.58|17491.58|17494.99|17494.99|17494.99|17494.99|17491.58|17491.58|0
1606839870000|2020-12-01 16:24:30|17494.71|17494.71|17498.46|17498.46|17498.46|17498.46|17494.71|17494.71|0
1606839880000|2020-12-01 16:24:40|17498.87|17498.87|17500.26|17500.26|17500.27|17500.27|17498.87|17498.87|0
1606839890000|2020-12-01 16:24:50|17500.97|17500.97|17499.39|17499.39|17501|17501|17499.39|17499.39|0
1606839900000|2020-12-01 16:25:00|17500.29|17500.29|17504.23|17504.23|17504.48|17504.48|17500.29|17500.29|0
1606839910000|2020-12-01 16:25:10|17504.78|17504.78|17503.03|17503.03|17506.5|17506.5|17502.51|17502.51|0
1606839920000|2020-12-01 16:25:20|17502.76|17502.76|17501.11|17501.11|17502.76|17502.76|17499.44|17499.44|0
1606839930000|2020-12-01 16:25:30|17500.4|17500.4|17500.59|17500.59|17501.13|17501.13|17500.18|17500.18|0
1606839940000|2020-12-01 16:25:40|17500.86|17500.86|17505.18|17505.18|17505.24|17505.24|17500.67|17500.67|0
1606839950000|2020-12-01 16:25:50|17505.07|17505.07|17503.11|17503.11|17505.33|17505.33|17501.09|17501.09|0
1606839960000|2020-12-01 16:26:00|17502.71|17502.71|17503.07|17503.07|17503.65|17503.65|17502.71|17502.71|0
1606839970000|2020-12-01 16:26:10|17502.79|17502.79|17501.54|17501.54|17504.59|17504.59|17501.28|17501.28|0
1606839980000|2020-12-01 16:26:20|17501.79|17501.79|17501.73|17501.73|17502.18|17502.18|17498.85|17498.85|0
1606839990000|2020-12-01 16:26:30|17501.96|17501.96|17502.19|17502.19|17502.64|17502.64|17501.96|17501.96|0
1606840000000|2020-12-01 16:26:40|17502.47|17502.47|17498.83|17498.83|17502.47|17502.47|17498.83|17498.83|0
1606840010000|2020-12-01 16:26:50|17499.11|17499.11|17500.37|17500.37|17500.37|17500.37|17499.11|17499.11|0
1606840020000|2020-12-01 16:27:00|17501.79|17501.79|17503.93|17503.93|17505.05|17505.05|17501.79|17501.79|0
1606840030000|2020-12-01 16:27:10|17503.69|17503.69|17498.2|17498.2|17504.14|17504.14|17498.2|17498.2|0
1606840040000|2020-12-01 16:27:20|17501.03|17501.03|17494.41|17494.41|17501.03|17501.03|17492.79|17492.79|0
1606840050000|2020-12-01 16:27:30|17494.13|17494.13|17497.34|17497.34|17498.42|17498.42|17494.13|17494.13|0
1606840060000|2020-12-01 16:27:40|17496.63|17496.63|17501.53|17501.53|17501.53|17501.53|17496.63|17496.63|0
1606840070000|2020-12-01 16:27:50|17502.24|17502.24|17503.93|17503.93|17503.93|17503.93|17501.84|17501.84|0
1606840080000|2020-12-01 16:28:00|17504.34|17504.34|17503.58|17503.58|17504.73|17504.73|17503.58|17503.58|0
1606840090000|2020-12-01 16:28:10|17503.85|17503.85|17505.75|17505.75|17506|17506|17503.07|17503.07|0
1606840100000|2020-12-01 16:28:20|17505.49|17505.49|17501.93|17501.93|17506.2|17506.2|17501.93|17501.93|0
1606840110000|2020-12-01 16:28:30|17501.52|17501.52|17503.59|17503.59|17503.59|17503.59|17501.52|17501.52|0
1606840120000|2020-12-01 16:28:40|17504.14|17504.14|17503.7|17503.7|17504.42|17504.42|17503.17|17503.17|0
1606840130000|2020-12-01 16:28:50|17503.45|17503.45|17498.27|17498.27|17504|17504|17498.27|17498.27|0
1606840140000|2020-12-01 16:29:00|17497.71|17497.71|17498.21|17498.21|17498.62|17498.62|17495.02|17495.02|0
1606840150000|2020-12-01 16:29:10|17498.49|17498.49|17501.67|17501.67|17501.9|17501.9|17498.49|17498.49|0
1606840160000|2020-12-01 16:29:20|17501.94|17501.94|17501.7|17501.7|17502.5|17502.5|17501.67|17501.67|0
1606840170000|2020-12-01 16:29:30|17500.28|17500.28|17500.28|17500.28|17505.49|17505.49|17498.45|17498.45|0
1606840180000|2020-12-01 16:29:40|17500.8|17500.8|17499.62|17499.62|17501.81|17501.81|17496.79|17496.79|0
1606840190000|2020-12-01 16:29:50|17499.39|17499.39|17505.21|17505.21|17506.27|17506.27|17499.39|17499.39|0
1606896900000|2020-12-02 08:15:00|17237.81|17237.81|17235.09|17235.09|17237.81|17237.81|17235.09|17235.09|0
1606896910000|2020-12-02 08:15:10|17236.47|17236.47|17236.07|17236.07|17239.3|17239.3|17235.81|17235.81|0
1606896920000|2020-12-02 08:15:20|17236.78|17236.78|17232.87|17232.87|17239.04|17239.04|17232.87|17232.87|0
1606896930000|2020-12-02 08:15:30|17233.39|17233.39|17228.48|17228.48|17233.39|17233.39|17227.44|17227.44|0
1606896940000|2020-12-02 08:15:40|17232.04|17232.04|17228.4|17228.4|17232.85|17232.85|17228.4|17228.4|0
1606896950000|2020-12-02 08:15:50|17229.82|17229.82|17212.87|17212.87|17229.82|17229.82|17212.87|17212.87|0
1606896960000|2020-12-02 08:16:00|17215.69|17215.69|17217.36|17217.36|17218.67|17218.67|17215.58|17215.58|0
1606896970000|2020-12-02 08:16:10|17217.88|17217.88|17216.5|17216.5|17218.71|17218.71|17215.99|17215.99|0
1606896980000|2020-12-02 08:16:20|17222.57|17222.57|17226.91|17226.91|17226.91|17226.91|17219.2|17219.2|0
1606896990000|2020-12-02 08:16:30|17227.81|17227.81|17232.69|17232.69|17235.78|17235.78|17227.3|17227.3|0
1606897000000|2020-12-02 08:16:40|17231.98|17231.98|17244.91|17244.91|17244.91|17244.91|17227.88|17227.88|0
1606897010000|2020-12-02 08:16:50|17246.12|17246.12|17251.53|17251.53|17251.53|17251.53|17246.12|17246.12|0
1606897020000|2020-12-02 08:17:00|17254.38|17254.38|17252.05|17252.05|17254.38|17254.38|17251.95|17251.95|0
1606897030000|2020-12-02 08:17:10|17251.64|17251.64|17255.01|17255.01|17255.01|17255.01|17250.03|17250.03|0
1606897040000|2020-12-02 08:17:20|17255.82|17255.82|17264.52|17264.52|17264.52|17264.52|17255.82|17255.82|0
1606897050000|2020-12-02 08:17:30|17263.1|17263.1|17263.81|17263.81|17263.81|17263.81|17263.1|17263.1|0
1606897060000|2020-12-02 08:17:40|17264.52|17264.52|17265.07|17265.07|17265.07|17265.07|17263.81|17263.81|0
1606897070000|2020-12-02 08:17:50|17263.65|17263.65|17261.63|17261.63|17263.65|17263.65|17261.63|17261.63|0
1606897080000|2020-12-02 08:18:00|17264.45|17264.45|17267.32|17267.32|17267.32|17267.32|17264.45|17264.45|0
1606897090000|2020-12-02 08:18:10|17266.42|17266.42|17260.61|17260.61|17266.42|17266.42|17260.61|17260.61|0
1606897100000|2020-12-02 08:18:20|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|0
1606897110000|2020-12-02 08:18:30|17258.95|17258.95|17262.07|17262.07|17270.54|17270.54|17257.84|17257.84|0
1606897120000|2020-12-02 08:18:40|17264.33|17264.33|17265.01|17265.01|17265.53|17265.53|17263.72|17263.72|0
1606897130000|2020-12-02 08:18:50|17267.85|17267.85|17265.72|17265.72|17267.85|17267.85|17262.9|17262.9|0
1606897140000|2020-12-02 08:19:00|17264.49|17264.49|17257.49|17257.49|17264.49|17264.49|17257.49|17257.49|0
1606897150000|2020-12-02 08:19:10|17257.04|17257.04|17252.62|17252.62|17257.04|17257.04|17252.62|17252.62|0
1606897160000|2020-12-02 08:19:20|17249.9|17249.9|17243.26|17243.26|17249.9|17249.9|17242.45|17242.45|0
1606897170000|2020-12-02 08:19:30|17242.99|17242.99|17242.99|17242.99|17242.99|17242.99|17242.99|17242.99|0
1606897180000|2020-12-02 08:19:40|17240.86|17240.86|17245.71|17245.71|17249.77|17249.77|17238.04|17238.04|0
1606897190000|2020-12-02 08:19:50|17243.63|17243.63|17236.94|17236.94|17243.63|17243.63|17236.68|17236.68|0
1606897200000|2020-12-02 08:20:00|17234.81|17234.81|17224.77|17224.77|17234.81|17234.81|17223.85|17223.85|0
1606897210000|2020-12-02 08:20:10|17223.3|17223.3|17226.08|17226.08|17230.56|17230.56|17220.83|17220.83|0
1606897220000|2020-12-02 08:20:20|17226.48|17226.48|17236.47|17236.47|17236.47|17236.47|17226.48|17226.48|0
1606897230000|2020-12-02 08:20:30|17230.82|17230.82|17226.99|17226.99|17230.82|17230.82|17224.8|17224.8|0
1606897240000|2020-12-02 08:20:40|17226.28|17226.28|17232.34|17232.34|17232.34|17232.34|17226.28|17226.28|0
1606897250000|2020-12-02 08:20:50|17233.05|17233.05|17235.18|17235.18|17235.89|17235.89|17233.05|17233.05|0
1606897260000|2020-12-02 08:21:00|17238|17238|17240.51|17240.51|17240.51|17240.51|17236.49|17236.49|0
1606897270000|2020-12-02 08:21:10|17239.4|17239.4|17240.11|17240.11|17240.11|17240.11|17239.4|17239.4|0
1606897280000|2020-12-02 08:21:20|17242.93|17242.93|17248.19|17248.19|17248.19|17248.19|17242.93|17242.93|0
1606897290000|2020-12-02 08:21:30|17249.5|17249.5|17253.08|17253.08|17253.08|17253.08|17249.5|17249.5|0
1606897300000|2020-12-02 08:21:40|17252.85|17252.85|17252.85|17252.85|17252.85|17252.85|17252.85|17252.85|0
1606897310000|2020-12-02 08:21:50|17255.67|17255.67|17258.61|17258.61|17258.61|17258.61|17255.67|17255.67|0
1606897330000|2020-12-02 08:22:10|17259.01|17259.01|17277.53|17277.53|17277.53|17277.53|17258.53|17258.53|0
1606897340000|2020-12-02 08:22:20|17280.37|17280.37|17274.75|17274.75|17280.37|17280.37|17272.82|17272.82|0
1606897350000|2020-12-02 08:22:30|17271.93|17271.93|17270.65|17270.65|17273.48|17273.48|17270.65|17270.65|0
1606897360000|2020-12-02 08:22:40|17271.56|17271.56|17271.56|17271.56|17271.56|17271.56|17271.56|17271.56|0
1606897370000|2020-12-02 08:22:50|17271.79|17271.79|17271.79|17271.79|17271.79|17271.79|17271.79|17271.79|0
1606897380000|2020-12-02 08:23:00|17274.06|17274.06|17271.23|17271.23|17274.06|17274.06|17271.23|17271.23|0
1606897390000|2020-12-02 08:23:10|17269.63|17269.63|17268.27|17268.27|17269.63|17269.63|17268.27|17268.27|0
1606897400000|2020-12-02 08:23:20|17267.34|17267.34|17268.53|17268.53|17268.53|17268.53|17267.34|17267.34|0
1606897410000|2020-12-02 08:23:30|17268.76|17268.76|17269.46|17269.46|17269.46|17269.46|17268.76|17268.76|0
1606897440000|2020-12-02 08:24:00|17271.08|17271.08|17274.03|17274.03|17274.41|17274.41|17271.08|17271.08|0
1606897450000|2020-12-02 08:24:10|17271.2|17271.2|17278.72|17278.72|17278.72|17278.72|17271.2|17271.2|0
1606897460000|2020-12-02 08:24:20|17279.13|17279.13|17281.27|17281.27|17281.27|17281.27|17279.13|17279.13|0
1606897470000|2020-12-02 08:24:30|17282.01|17282.01|17279.98|17279.98|17282.01|17282.01|17279.98|17279.98|0
1606897480000|2020-12-02 08:24:40|17271.51|17271.51|17271.51|17271.51|17271.51|17271.51|17271.51|17271.51|0
1606897500000|2020-12-02 08:25:00|17257.38|17257.38|17248.5|17248.5|17259.85|17259.85|17248.5|17248.5|0
1606897510000|2020-12-02 08:25:10|17248.25|17248.25|17247.46|17247.46|17248.27|17248.27|17247.46|17247.46|0
1606897520000|2020-12-02 08:25:20|17248.17|17248.17|17247.71|17247.71|17248.17|17248.17|17246.81|17246.81|0
1606897530000|2020-12-02 08:25:30|17242.06|17242.06|17239.26|17239.26|17242.06|17242.06|17236.41|17236.41|0
1606897540000|2020-12-02 08:25:40|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|0
1606897550000|2020-12-02 08:25:50|17238.34|17238.34|17238.74|17238.74|17239.55|17239.55|17238.34|17238.34|0
1606897560000|2020-12-02 08:26:00|17238.03|17238.03|17236.74|17236.74|17238.03|17238.03|17235.31|17235.31|0
1606897570000|2020-12-02 08:26:10|17237.52|17237.52|17238.73|17238.73|17238.73|17238.73|17237.52|17237.52|0
1606897580000|2020-12-02 08:26:20|17238.02|17238.02|17233.82|17233.82|17238.02|17238.02|17233.82|17233.82|0
1606897590000|2020-12-02 08:26:30|17233.3|17233.3|17223.14|17223.14|17233.73|17233.73|17223.14|17223.14|0
1606897600000|2020-12-02 08:26:40|17223.54|17223.54|17223.54|17223.54|17223.54|17223.54|17223.54|17223.54|0
1606897610000|2020-12-02 08:26:50|17222.12|17222.12|17220.66|17220.66|17222.12|17222.12|17219.04|17219.04|0
1606897620000|2020-12-02 08:27:00|17221.21|17221.21|17216.3|17216.3|17221.21|17221.21|17215.33|17215.33|0
1606897630000|2020-12-02 08:27:10|17217.72|17217.72|17221.45|17221.45|17221.45|17221.45|17214.89|17214.89|0
1606897640000|2020-12-02 08:27:20|17218.63|17218.63|17217.67|17217.67|17218.63|17218.63|17217.67|17217.67|0
1606897650000|2020-12-02 08:27:30|17214.84|17214.84|17211.56|17211.56|17214.84|17214.84|17211.56|17211.56|0
1606897660000|2020-12-02 08:27:40|17214.61|17214.61|17217.45|17217.45|17217.45|17217.45|17214.61|17214.61|0
1606897670000|2020-12-02 08:27:50|17218|17218|17221.71|17221.71|17221.71|17221.71|17218|17218|0
1606897680000|2020-12-02 08:28:00|17222.16|17222.16|17219.89|17219.89|17222.16|17222.16|17219.89|17219.89|0
1606897700000|2020-12-02 08:28:20|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|0
1606897720000|2020-12-02 08:28:40|17221.51|17221.51|17229.87|17229.87|17229.87|17229.87|17221.51|17221.51|0
1606897730000|2020-12-02 08:28:50|17235.52|17235.52|17238.34|17238.34|17238.34|17238.34|17235.52|17235.52|0
1606897770000|2020-12-02 08:29:30|17237.56|17237.56|17237.56|17237.56|17237.56|17237.56|17237.56|17237.56|0
1606897780000|2020-12-02 08:29:40|17237.79|17237.79|17235.2|17235.2|17238.94|17238.94|17235.2|17235.2|0
1606897790000|2020-12-02 08:29:50|17234.39|17234.39|17237.22|17237.22|17237.22|17237.22|17234.39|17234.39|0
1606897800000|2020-12-02 08:30:00|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|17245.45|17245.45|0
1606897810000|2020-12-02 08:30:10|17242.05|17242.05|17253.3|17253.3|17253.3|17253.3|17242.05|17242.05|0
1606897820000|2020-12-02 08:30:20|17247.65|17247.65|17246.03|17246.03|17247.65|17247.65|17246.03|17246.03|0
1606897830000|2020-12-02 08:30:30|17247.2|17247.2|17255.42|17255.42|17255.67|17255.67|17247.2|17247.2|0
1606897840000|2020-12-02 08:30:40|17257.23|17257.23|17261.64|17261.64|17262.51|17262.51|17257.23|17257.23|0
1606897850000|2020-12-02 08:30:50|17263.46|17263.46|17263.31|17263.31|17263.46|17263.46|17263.05|17263.05|0
1606897860000|2020-12-02 08:31:00|17266.14|17266.14|17259.51|17259.51|17267.99|17267.99|17256.69|17256.69|0
1606897870000|2020-12-02 08:31:10|17259.25|17259.25|17256.23|17256.23|17259.4|17259.4|17256.23|17256.23|0
1606897880000|2020-12-02 08:31:20|17255.18|17255.18|17255.96|17255.96|17256.27|17256.27|17254.14|17254.14|0
1606897890000|2020-12-02 08:31:30|17257.32|17257.32|17260.31|17260.31|17260.31|17260.31|17256.75|17256.75|0
1606897900000|2020-12-02 08:31:40|17257.48|17257.48|17254.66|17254.66|17257.48|17257.48|17254.66|17254.66|0
1606897910000|2020-12-02 08:31:50|17255.47|17255.47|17261.12|17261.12|17261.12|17261.12|17255.47|17255.47|0
1606897930000|2020-12-02 08:32:10|17260.31|17260.31|17261.64|17261.64|17264.55|17264.55|17260.31|17260.31|0
1606897950000|2020-12-02 08:32:30|17255.99|17255.99|17255.99|17255.99|17255.99|17255.99|17255.99|17255.99|0
1606897960000|2020-12-02 08:32:40|17257.41|17257.41|17262.38|17262.38|17262.38|17262.38|17257.41|17257.41|0
1606897970000|2020-12-02 08:32:50|17259.56|17259.56|17253.78|17253.78|17259.56|17259.56|17250.97|17250.97|0
1606897980000|2020-12-02 08:33:00|17253.56|17253.56|17255.08|17255.08|17255.08|17255.08|17253.34|17253.34|0
1606897990000|2020-12-02 08:33:10|17254.59|17254.59|17258.2|17258.2|17258.2|17258.2|17254.59|17254.59|0
1606898000000|2020-12-02 08:33:20|17259.62|17259.62|17261.66|17261.66|17261.86|17261.86|17259.62|17259.62|0
1606898010000|2020-12-02 08:33:30|17262.12|17262.12|17261.43|17261.43|17262.12|17262.12|17261.43|17261.43|0
1606898020000|2020-12-02 08:33:40|17264.98|17264.98|17265.96|17265.96|17265.96|17265.96|17264.98|17264.98|0
1606898040000|2020-12-02 08:34:00|17264.54|17264.54|17265.65|17265.65|17265.65|17265.65|17264.54|17264.54|0
1606898050000|2020-12-02 08:34:10|17268.49|17268.49|17271.51|17271.51|17272.23|17272.23|17267.78|17267.78|0
1606898060000|2020-12-02 08:34:20|17270.7|17270.7|17271.91|17271.91|17271.91|17271.91|17268.81|17268.81|0
1606898070000|2020-12-02 08:34:30|17269.08|17269.08|17270.13|17270.13|17271.35|17271.35|17269.08|17269.08|0
1606898080000|2020-12-02 08:34:40|17270.54|17270.54|17270.54|17270.54|17270.54|17270.54|17270.54|17270.54|0
1606898100000|2020-12-02 08:35:00|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|0
1606898110000|2020-12-02 08:35:10|17266.03|17266.03|17263.21|17263.21|17266.03|17266.03|17263.21|17263.21|0
1606898120000|2020-12-02 08:35:20|17264.42|17264.42|17263.61|17263.61|17264.42|17264.42|17263.61|17263.61|0
1606898130000|2020-12-02 08:35:30|17266.44|17266.44|17269.97|17269.97|17269.97|17269.97|17266.44|17266.44|0
1606898140000|2020-12-02 08:35:40|17271.19|17271.19|17272.23|17272.23|17272.23|17272.23|17271.19|17271.19|0
1606898150000|2020-12-02 08:35:50|17273.02|17273.02|17275.72|17275.72|17275.72|17275.72|17272.49|17272.49|0
1606898160000|2020-12-02 08:36:00|17276.13|17276.13|17282.34|17282.34|17282.34|17282.34|17276.13|17276.13|0
1606898170000|2020-12-02 08:36:10|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|0
1606898180000|2020-12-02 08:36:20|17281.68|17281.68|17282.49|17282.49|17282.49|17282.49|17280.87|17280.87|0
1606898190000|2020-12-02 08:36:30|17283|17283|17272.43|17272.43|17283.26|17283.26|17272.43|17272.43|0
1606898200000|2020-12-02 08:36:40|17271.91|17271.91|17270.05|17270.05|17271.91|17271.91|17269.64|17269.64|0
1606898210000|2020-12-02 08:36:50|17269.6|17269.6|17270|17270|17270|17270|17269.6|17269.6|0
1606898230000|2020-12-02 08:37:10|17266.06|17266.06|17264.37|17264.37|17266.06|17266.06|17264.37|17264.37|0
1606898240000|2020-12-02 08:37:20|17267.4|17267.4|17269.09|17269.09|17269.09|17269.09|17267.4|17267.4|0
1606898260000|2020-12-02 08:37:40|17268.69|17268.69|17267.07|17267.07|17268.69|17268.69|17267.07|17267.07|0
1606898270000|2020-12-02 08:37:50|17267.88|17267.88|17266.38|17266.38|17267.88|17267.88|17266.38|17266.38|0
1606898280000|2020-12-02 08:38:00|17265.86|17265.86|17261.44|17261.44|17265.86|17265.86|17260.89|17260.89|0
1606898290000|2020-12-02 08:38:10|17258.61|17258.61|17269.33|17269.33|17269.33|17269.33|17258.61|17258.61|0
1606898300000|2020-12-02 08:38:20|17270.04|17270.04|17268.26|17268.26|17273.91|17273.91|17268.26|17268.26|0
1606898310000|2020-12-02 08:38:30|17267.57|17267.57|17265.57|17265.57|17273.34|17273.34|17263.44|17263.44|0
1606898320000|2020-12-02 08:38:40|17274.05|17274.05|17271.22|17271.22|17274.05|17274.05|17268.4|17268.4|0
1606898330000|2020-12-02 08:38:50|17272.13|17272.13|17277.37|17277.37|17277.37|17277.37|17272.13|17272.13|0
1606898340000|2020-12-02 08:39:00|17277.62|17277.62|17287.8|17287.8|17287.8|17287.8|17277.62|17277.62|0
1606898360000|2020-12-02 08:39:20|17285.67|17285.67|17287.64|17287.64|17287.64|17287.64|17285.67|17285.67|0
1606898370000|2020-12-02 08:39:30|17289.14|17289.14|17290.76|17290.76|17291.17|17291.17|17289.14|17289.14|0
1606898380000|2020-12-02 08:39:40|17291.45|17291.45|17296.64|17296.64|17296.64|17296.64|17291.45|17291.45|0
1606898390000|2020-12-02 08:39:50|17297.45|17297.45|17300.22|17300.22|17300.22|17300.22|17296.24|17296.24|0
1606898400000|2020-12-02 08:40:00|17299.82|17299.82|17299.01|17299.01|17299.82|17299.82|17299.01|17299.01|0
1606898410000|2020-12-02 08:40:10|17299.82|17299.82|17300.53|17300.53|17300.53|17300.53|17299.82|17299.82|0
1606898420000|2020-12-02 08:40:20|17300.94|17300.94|17298.96|17298.96|17302.09|17302.09|17298.96|17298.96|0
1606898430000|2020-12-02 08:40:30|17297.54|17297.54|17298.28|17298.28|17298.28|17298.28|17297.14|17297.14|0
1606898440000|2020-12-02 08:40:40|17298.73|17298.73|17300.3|17300.3|17300.75|17300.75|17298.73|17298.73|0
1606898450000|2020-12-02 08:40:50|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|0
1606898460000|2020-12-02 08:41:00|17299.45|17299.45|17300.46|17300.46|17300.68|17300.68|17299.45|17299.45|0
1606898480000|2020-12-02 08:41:20|17300.24|17300.24|17300.24|17300.24|17300.24|17300.24|17300.24|17300.24|0
1606898500000|2020-12-02 08:41:40|17299.33|17299.33|17300.16|17300.16|17301.14|17301.14|17299.33|17299.33|0
1606898510000|2020-12-02 08:41:50|17300.56|17300.56|17300.56|17300.56|17300.56|17300.56|17300.56|17300.56|0
1606898520000|2020-12-02 08:42:00|17300.97|17300.97|17301.11|17301.11|17301.37|17301.37|17300.97|17300.97|0
1606898530000|2020-12-02 08:42:10|17300.3|17300.3|17301.81|17301.81|17302.21|17302.21|17300.3|17300.3|0
1606898540000|2020-12-02 08:42:20|17302.07|17302.07|17297.36|17297.36|17302.07|17302.07|17297.06|17297.06|0
1606898550000|2020-12-02 08:42:30|17296.58|17296.58|17294.5|17294.5|17296.58|17296.58|17294.5|17294.5|0
1606898560000|2020-12-02 08:42:40|17293.69|17293.69|17294.1|17294.1|17294.1|17294.1|17293.69|17293.69|0
1606898570000|2020-12-02 08:42:50|17296.33|17296.33|17297.42|17297.42|17297.75|17297.75|17296.33|17296.33|0
1606898580000|2020-12-02 08:43:00|17297.94|17297.94|17295.12|17295.12|17297.94|17297.94|17292.29|17292.29|0
1606898590000|2020-12-02 08:43:10|17294.71|17294.71|17283.41|17283.41|17294.71|17294.71|17283.41|17283.41|0
1606898600000|2020-12-02 08:43:20|17280.59|17280.59|17277.95|17277.95|17280.59|17280.59|17277.95|17277.95|0
1606898610000|2020-12-02 08:43:30|17277.43|17277.43|17277.43|17277.43|17277.43|17277.43|17277.43|17277.43|0
1606898620000|2020-12-02 08:43:40|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|0
1606898630000|2020-12-02 08:43:50|17275.39|17275.39|17275.66|17275.66|17275.66|17275.66|17275.39|17275.39|0
1606898640000|2020-12-02 08:44:00|17276.47|17276.47|17276.47|17276.47|17276.47|17276.47|17276.47|17276.47|0
1606898660000|2020-12-02 08:44:20|17275.66|17275.66|17270.53|17270.53|17275.66|17275.66|17270.01|17270.01|0
1606898670000|2020-12-02 08:44:30|17271.34|17271.34|17271.34|17271.34|17271.34|17271.34|17271.34|17271.34|0
1606898700000|2020-12-02 08:45:00|17272.62|17272.62|17283.92|17283.92|17283.92|17283.92|17272.62|17272.62|0
1606898710000|2020-12-02 08:45:10|17285.31|17285.31|17283.37|17283.37|17285.54|17285.54|17283.37|17283.37|0
1606898720000|2020-12-02 08:45:20|17283.77|17283.77|17284.18|17284.18|17284.58|17284.58|17282.96|17282.96|0
1606898730000|2020-12-02 08:45:30|17283.72|17283.72|17278.85|17278.85|17283.72|17283.72|17278.85|17278.85|0
1606898750000|2020-12-02 08:45:50|17279.12|17279.12|17278.71|17278.71|17279.16|17279.16|17278.71|17278.71|0
1606898760000|2020-12-02 08:46:00|17278|17278|17278|17278|17278|17278|17278|17278|0
1606898770000|2020-12-02 08:46:10|17277.6|17277.6|17272.55|17272.55|17277.6|17277.6|17272.55|17272.55|0
1606898780000|2020-12-02 08:46:20|17275.38|17275.38|17283.51|17283.51|17283.51|17283.51|17275.38|17275.38|0
1606898790000|2020-12-02 08:46:30|17283.97|17283.97|17284.75|17284.75|17284.75|17284.75|17283.97|17283.97|0
1606898800000|2020-12-02 08:46:40|17284.34|17284.34|17283.89|17283.89|17284.34|17284.34|17283.89|17283.89|0
1606898810000|2020-12-02 08:46:50|17284.38|17284.38|17288.57|17288.57|17289.28|17289.28|17284.38|17284.38|0
1606898820000|2020-12-02 08:47:00|17294.22|17294.22|17294.22|17294.22|17294.22|17294.22|17294.22|17294.22|0
1606898830000|2020-12-02 08:47:10|17297.05|17297.05|17293.5|17293.5|17297.05|17297.05|17293.5|17293.5|0
1606898840000|2020-12-02 08:47:20|17293.24|17293.24|17292.08|17292.08|17293.24|17293.24|17290.41|17290.41|0
1606898850000|2020-12-02 08:47:30|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|0
1606898860000|2020-12-02 08:47:40|17291.19|17291.19|17292|17292|17292|17292|17291.19|17291.19|0
1606898870000|2020-12-02 08:47:50|17291.59|17291.59|17291.19|17291.19|17291.59|17291.59|17291.19|17291.19|0
1606898880000|2020-12-02 08:48:00|17285.54|17285.54|17282.71|17282.71|17285.54|17285.54|17282.71|17282.71|0
1606898890000|2020-12-02 08:48:10|17288.36|17288.36|17285.54|17285.54|17288.36|17288.36|17285.54|17285.54|0
1606898900000|2020-12-02 08:48:20|17285.13|17285.13|17289.22|17289.22|17289.22|17289.22|17285.13|17285.13|0
1606898910000|2020-12-02 08:48:30|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|0
1606898940000|2020-12-02 08:49:00|17289.36|17289.36|17290.06|17290.06|17292.88|17292.88|17287.23|17287.23|0
1606898970000|2020-12-02 08:49:30|17281.58|17281.58|17285.12|17285.12|17285.12|17285.12|17281.58|17281.58|0
1606898980000|2020-12-02 08:49:40|17283.76|17283.76|17281.04|17281.04|17283.76|17283.76|17280.79|17280.79|0
1606898990000|2020-12-02 08:49:50|17280.59|17280.59|17277.93|17277.93|17280.59|17280.59|17277.93|17277.93|0
1606899000000|2020-12-02 08:50:00|17278.16|17278.16|17278.16|17278.16|17278.16|17278.16|17278.16|17278.16|0
1606899030000|2020-12-02 08:50:30|17277.64|17277.64|17277.47|17277.47|17277.64|17277.64|17271.82|17271.82|0
1606899040000|2020-12-02 08:50:40|17275.9|17275.9|17274.95|17274.95|17276.17|17276.17|17274.95|17274.95|0
1606899050000|2020-12-02 08:50:50|17274.89|17274.89|17276.58|17276.58|17276.58|17276.58|17274.89|17274.89|0
1606899060000|2020-12-02 08:51:00|17279.41|17279.41|17279.41|17279.41|17279.41|17279.41|17279.41|17279.41|0
1606899080000|2020-12-02 08:51:20|17279.17|17279.17|17278.48|17278.48|17279.17|17279.17|17278.48|17278.48|0
1606899100000|2020-12-02 08:51:40|17278.74|17278.74|17277.52|17277.52|17278.74|17278.74|17277.52|17277.52|0
1606899130000|2020-12-02 08:52:10|17277.19|17277.19|17277.53|17277.53|17277.53|17277.53|17277.08|17277.08|0
1606899140000|2020-12-02 08:52:20|17280.36|17280.36|17279.89|17279.89|17283.18|17283.18|17277.53|17277.53|0
1606899160000|2020-12-02 08:52:40|17281.25|17281.25|17282.3|17282.3|17282.3|17282.3|17281.25|17281.25|0
1606899170000|2020-12-02 08:52:50|17282.75|17282.75|17282.75|17282.75|17282.75|17282.75|17282.75|17282.75|0
1606899180000|2020-12-02 08:53:00|17281.33|17281.33|17281.73|17281.73|17281.73|17281.73|17281.33|17281.33|0
1606899190000|2020-12-02 08:53:10|17281.28|17281.28|17279.98|17279.98|17281.28|17281.28|17279.98|17279.98|0
1606899200000|2020-12-02 08:53:20|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|0
1606899210000|2020-12-02 08:53:30|17279.2|17279.2|17279.2|17279.2|17279.2|17279.2|17279.2|17279.2|0
1606899220000|2020-12-02 08:53:40|17277.07|17277.07|17273.43|17273.43|17277.07|17277.07|17273.43|17273.43|0
1606899230000|2020-12-02 08:53:50|17273.03|17273.03|17270.81|17270.81|17273.03|17273.03|17269.9|17269.9|0
1606899240000|2020-12-02 08:54:00|17271.58|17271.58|17276.08|17276.08|17276.08|17276.08|17271.58|17271.58|0
1606899250000|2020-12-02 08:54:10|17276.36|17276.36|17278.45|17278.45|17278.45|17278.45|17276.36|17276.36|0
1606899260000|2020-12-02 08:54:20|17279.87|17279.87|17281.04|17281.04|17281.04|17281.04|17277.76|17277.76|0
1606899270000|2020-12-02 08:54:30|17281.28|17281.28|17283.7|17283.7|17284.11|17284.11|17281.28|17281.28|0
1606899280000|2020-12-02 08:54:40|17282.34|17282.34|17278.1|17278.1|17282.34|17282.34|17278.1|17278.1|0
1606899290000|2020-12-02 08:54:50|17277.64|17277.64|17274.9|17274.9|17277.64|17277.64|17273.99|17273.99|0
1606899300000|2020-12-02 08:55:00|17275.35|17275.35|17278.99|17278.99|17278.99|17278.99|17275.35|17275.35|0
1606899310000|2020-12-02 08:55:10|17276.72|17276.72|17277.53|17277.53|17277.53|17277.53|17276.72|17276.72|0
1606899320000|2020-12-02 08:55:20|17278.44|17278.44|17277.73|17277.73|17278.44|17278.44|17277.73|17277.73|0
1606899330000|2020-12-02 08:55:30|17276.31|17276.31|17277.75|17277.75|17277.75|17277.75|17274.91|17274.91|0
1606899340000|2020-12-02 08:55:40|17276.33|17276.33|17273.51|17273.51|17276.79|17276.79|17273.51|17273.51|0
1606899350000|2020-12-02 08:55:50|17274.22|17274.22|17272.36|17272.36|17274.22|17274.22|17272.36|17272.36|0
1606899360000|2020-12-02 08:56:00|17271.46|17271.46|17271.85|17271.85|17271.85|17271.85|17270.49|17270.49|0
1606899370000|2020-12-02 08:56:10|17272.3|17272.3|17273.66|17273.66|17273.66|17273.66|17272.3|17272.3|0
1606899380000|2020-12-02 08:56:20|17272.75|17272.75|17278.37|17278.37|17278.37|17278.37|17272.75|17272.75|0
1606899390000|2020-12-02 08:56:30|17275.54|17275.54|17273.27|17273.27|17275.54|17275.54|17273.27|17273.27|0
1606899410000|2020-12-02 08:56:50|17275.7|17275.7|17275.93|17275.93|17275.93|17275.93|17275.7|17275.7|0
1606899420000|2020-12-02 08:57:00|17276.74|17276.74|17275.55|17275.55|17276.74|17276.74|17275.55|17275.55|0
1606899430000|2020-12-02 08:57:10|17275.1|17275.1|17270.36|17270.36|17276.01|17276.01|17270.36|17270.36|0
1606899440000|2020-12-02 08:57:20|17271.26|17271.26|17273.43|17273.43|17273.43|17273.43|17271.26|17271.26|0
1606899450000|2020-12-02 08:57:30|17272.91|17272.91|17280.19|17280.19|17280.19|17280.19|17272.91|17272.91|0
1606899460000|2020-12-02 08:57:40|17281|17281|17278.88|17278.88|17281|17281|17278.43|17278.43|0
1606899470000|2020-12-02 08:57:50|17273.23|17273.23|17274.14|17274.14|17274.14|17274.14|17273.23|17273.23|0
1606899480000|2020-12-02 08:58:00|17274.59|17274.59|17276.4|17276.4|17276.4|17276.4|17274.59|17274.59|0
1606899490000|2020-12-02 08:58:10|17277.31|17277.31|17283.87|17283.87|17283.87|17283.87|17277.31|17277.31|0
1606899500000|2020-12-02 08:58:20|17284.38|17284.38|17280.46|17280.46|17284.38|17284.38|17280.46|17280.46|0
1606899510000|2020-12-02 08:58:30|17280.71|17280.71|17280.71|17280.71|17280.71|17280.71|17280.71|17280.71|0
1606899520000|2020-12-02 08:58:40|17279.8|17279.8|17279.35|17279.35|17279.8|17279.8|17279.35|17279.35|0
1606899530000|2020-12-02 08:58:50|17279.07|17279.07|17278.54|17278.54|17283.82|17283.82|17278.17|17278.17|0
1606899540000|2020-12-02 08:59:00|17278.07|17278.07|17277.84|17277.84|17278.3|17278.3|17277.84|17277.84|0
1606899550000|2020-12-02 08:59:10|17277.03|17277.03|17276.88|17276.88|17277.29|17277.29|17276.88|17276.88|0
1606899560000|2020-12-02 08:59:20|17279.71|17279.71|17272.4|17272.4|17279.71|17279.71|17272.4|17272.4|0
1606899580000|2020-12-02 08:59:40|17272.68|17272.68|17272.68|17272.68|17272.68|17272.68|17272.68|17272.68|0
1606899590000|2020-12-02 08:59:50|17272.28|17272.28|17275.1|17275.1|17275.1|17275.1|17272.28|17272.28|0
1606899600000|2020-12-02 09:00:00|17274.65|17274.65|17273.74|17273.74|17274.65|17274.65|17273.74|17273.74|0
1606899610000|2020-12-02 09:00:10|17273|17273|17273|17273|17273|17273|17273|17273|0
1606899620000|2020-12-02 09:00:20|17272.1|17272.1|17278.55|17278.55|17279.11|17279.11|17272.1|17272.1|0
1606899630000|2020-12-02 09:00:30|17281.38|17281.38|17284.2|17284.2|17284.2|17284.2|17281.38|17281.38|0
1606899640000|2020-12-02 09:00:40|17284.76|17284.76|17286.4|17286.4|17286.4|17286.4|17283.11|17283.11|0
1606899650000|2020-12-02 09:00:50|17283.58|17283.58|17284.8|17284.8|17285.25|17285.25|17282.42|17282.42|0
1606899660000|2020-12-02 09:01:00|17284.01|17284.01|17283.73|17283.73|17284.01|17284.01|17283.18|17283.18|0
1606899670000|2020-12-02 09:01:10|17281.5|17281.5|17278.6|17278.6|17281.5|17281.5|17276.47|17276.47|0
1606899680000|2020-12-02 09:01:20|17277.24|17277.24|17278.63|17278.63|17278.86|17278.86|17277.24|17277.24|0
1606899690000|2020-12-02 09:01:30|17284.27|17284.27|17294.79|17294.79|17294.79|17294.79|17283.49|17283.49|0
1606899700000|2020-12-02 09:01:40|17297.62|17297.62|17298.14|17298.14|17298.4|17298.4|17297.62|17297.62|0
1606899710000|2020-12-02 09:01:50|17295.87|17295.87|17298.41|17298.41|17298.41|17298.41|17295.87|17295.87|0
1606899720000|2020-12-02 09:02:00|17297.92|17297.92|17298.28|17298.28|17298.33|17298.33|17297.92|17297.92|0
1606899730000|2020-12-02 09:02:10|17297.87|17297.87|17296.25|17296.25|17297.87|17297.87|17296.25|17296.25|0
1606899740000|2020-12-02 09:02:20|17298.07|17298.07|17295.24|17295.24|17300.89|17300.89|17295.24|17295.24|0
1606899750000|2020-12-02 09:02:30|17303.72|17303.72|17306.8|17306.8|17306.8|17306.8|17298.07|17298.07|0
1606899760000|2020-12-02 09:02:40|17307.03|17307.03|17307.26|17307.26|17307.26|17307.26|17307.03|17307.03|0
1606899780000|2020-12-02 09:03:00|17305.84|17305.84|17309.26|17309.26|17309.66|17309.66|17305.13|17305.13|0
1606899790000|2020-12-02 09:03:10|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|0
1606899810000|2020-12-02 09:03:30|17304.01|17304.01|17303.1|17303.1|17304.01|17304.01|17302.65|17302.65|0
1606899820000|2020-12-02 09:03:40|17302.65|17302.65|17300.1|17300.1|17302.91|17302.91|17300.1|17300.1|0
1606899830000|2020-12-02 09:03:50|17297.27|17297.27|17294.78|17294.78|17297.27|17297.27|17294.22|17294.22|0
1606899850000|2020-12-02 09:04:10|17293.99|17293.99|17295.74|17295.74|17302.47|17302.47|17293.99|17293.99|0
1606899860000|2020-12-02 09:04:20|17291.66|17291.66|17292.76|17292.76|17292.76|17292.76|17289.37|17289.37|0
1606899870000|2020-12-02 09:04:30|17292.98|17292.98|17287.33|17287.33|17292.98|17292.98|17287.33|17287.33|0
1606899880000|2020-12-02 09:04:40|17286.52|17286.52|17282.03|17282.03|17286.52|17286.52|17282.03|17282.03|0
1606899890000|2020-12-02 09:04:50|17283.45|17283.45|17284.16|17284.16|17284.16|17284.16|17283.45|17283.45|0
1606899900000|2020-12-02 09:05:00|17283.7|17283.7|17283.7|17283.7|17283.7|17283.7|17283.7|17283.7|0
1606899910000|2020-12-02 09:05:10|17285.52|17285.52|17285.26|17285.26|17286.88|17286.88|17284.35|17284.35|0
1606899920000|2020-12-02 09:05:20|17286.17|17286.17|17285.71|17285.71|17287.07|17287.07|17285.71|17285.71|0
1606899930000|2020-12-02 09:05:30|17288.54|17288.54|17288.82|17288.82|17288.82|17288.82|17288.54|17288.54|0
1606899940000|2020-12-02 09:05:40|17291.64|17291.64|17293.45|17293.45|17293.45|17293.45|17291.64|17291.64|0
1606899950000|2020-12-02 09:05:50|17296.28|17296.28|17302.66|17302.66|17302.66|17302.66|17296.28|17296.28|0
1606899960000|2020-12-02 09:06:00|17302.93|17302.93|17306.96|17306.96|17306.96|17306.96|17302.4|17302.4|0
1606899970000|2020-12-02 09:06:10|17308.32|17308.32|17309.16|17309.16|17309.94|17309.94|17308.32|17308.32|0
1606899990000|2020-12-02 09:06:30|17311.98|17311.98|17311.58|17311.58|17311.98|17311.98|17311.58|17311.58|0
1606900000000|2020-12-02 09:06:40|17312.94|17312.94|17315.01|17315.01|17315.01|17315.01|17312.94|17312.94|0
1606900010000|2020-12-02 09:06:50|17315.46|17315.46|17312.39|17312.39|17315.46|17315.46|17312.39|17312.39|0
1606900020000|2020-12-02 09:07:00|17310.57|17310.57|17306|17306|17311.67|17311.67|17306|17306|0
1606900030000|2020-12-02 09:07:10|17305.73|17305.73|17306.63|17306.63|17306.63|17306.63|17304.82|17304.82|0
1606900040000|2020-12-02 09:07:20|17307.09|17307.09|17307.09|17307.09|17307.09|17307.09|17307.09|17307.09|0
1606900050000|2020-12-02 09:07:30|17307.99|17307.99|17307.99|17307.99|17310.82|17310.82|17307.99|17307.99|0
1606900060000|2020-12-02 09:07:40|17308.4|17308.4|17313.4|17313.4|17313.4|17313.4|17308.4|17308.4|0
1606900070000|2020-12-02 09:07:50|17314.19|17314.19|17314.44|17314.44|17314.44|17314.44|17314.19|17314.19|0
1606900080000|2020-12-02 09:08:00|17312.86|17312.86|17316.14|17316.14|17316.14|17316.14|17311.5|17311.5|0
1606900090000|2020-12-02 09:08:10|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|0
1606900100000|2020-12-02 09:08:20|17318.54|17318.54|17321.66|17321.66|17321.66|17321.66|17318.54|17318.54|0
1606900110000|2020-12-02 09:08:30|17318.84|17318.84|17320.7|17320.7|17320.7|17320.7|17317.32|17317.32|0
1606900120000|2020-12-02 09:08:40|17321.11|17321.11|17320.96|17320.96|17321.11|17321.11|17320.7|17320.7|0
1606900130000|2020-12-02 09:08:50|17319.6|17319.6|17319.6|17319.6|17319.6|17319.6|17319.6|17319.6|0
1606900150000|2020-12-02 09:09:10|17320.01|17320.01|17320.72|17320.72|17320.72|17320.72|17320.01|17320.01|0
1606900160000|2020-12-02 09:09:20|17322.08|17322.08|17322.59|17322.59|17322.59|17322.59|17322.08|17322.08|0
1606900190000|2020-12-02 09:09:50|17325.43|17325.43|17325.74|17325.74|17326.14|17326.14|17325.43|17325.43|0
1606900200000|2020-12-02 09:10:00|17326.5|17326.5|17325.08|17325.08|17326.5|17326.5|17325.08|17325.08|0
1606900230000|2020-12-02 09:10:30|17324.68|17324.68|17324.68|17324.68|17324.68|17324.68|17324.68|17324.68|0
1606900240000|2020-12-02 09:10:40|17324.16|17324.16|17323.9|17323.9|17324.16|17324.16|17323.9|17323.9|0
1606900250000|2020-12-02 09:10:50|17323.63|17323.63|17324.54|17324.54|17324.54|17324.54|17323.63|17323.63|0
1606900260000|2020-12-02 09:11:00|17323.83|17323.83|17323.83|17323.83|17323.83|17323.83|17323.83|17323.83|0
1606900280000|2020-12-02 09:11:20|17324.38|17324.38|17324.11|17324.11|17324.38|17324.38|17324.11|17324.11|0
1606900290000|2020-12-02 09:11:30|17324.6|17324.6|17326.41|17326.41|17326.87|17326.87|17324.6|17324.6|0
1606900300000|2020-12-02 09:11:40|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|0
1606900310000|2020-12-02 09:11:50|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|0
1606900320000|2020-12-02 09:12:00|17326.93|17326.93|17326.67|17326.67|17327.2|17327.2|17326.67|17326.67|0
1606900330000|2020-12-02 09:12:10|17333.14|17333.14|17332.54|17332.54|17333.25|17333.25|17332.54|17332.54|0
1606900350000|2020-12-02 09:12:30|17333|17333|17327.35|17327.35|17333|17333|17327.35|17327.35|0
1606900360000|2020-12-02 09:12:40|17326.94|17326.94|17326.49|17326.49|17326.94|17326.94|17326.49|17326.49|0
1606900380000|2020-12-02 09:13:00|17324.87|17324.87|17329.51|17329.51|17329.51|17329.51|17324.87|17324.87|0
1606900400000|2020-12-02 09:13:20|17329.05|17329.05|17328.6|17328.6|17329.05|17329.05|17328.6|17328.6|0
1606900410000|2020-12-02 09:13:30|17329.05|17329.05|17329.05|17329.05|17329.05|17329.05|17329.05|17329.05|0
1606900420000|2020-12-02 09:13:40|17330.27|17330.27|17333.12|17333.12|17333.12|17333.12|17330.27|17330.27|0
1606900430000|2020-12-02 09:13:50|17332.72|17332.72|17327.52|17327.52|17333.17|17333.17|17325.71|17325.71|0
1606900440000|2020-12-02 09:14:00|17327.97|17327.97|17326.61|17326.61|17327.97|17327.97|17326.61|17326.61|0
1606900450000|2020-12-02 09:14:10|17327.52|17327.52|17329.33|17329.33|17329.33|17329.33|17326.16|17326.16|0
1606900460000|2020-12-02 09:14:20|17330.24|17330.24|17330.69|17330.69|17330.69|17330.69|17330.24|17330.24|0
1606900470000|2020-12-02 09:14:30|17329.33|17329.33|17331.59|17331.59|17331.59|17331.59|17329.33|17329.33|0
1606900480000|2020-12-02 09:14:40|17332|17332|17330.18|17330.18|17332|17332|17330.18|17330.18|0
1606900490000|2020-12-02 09:14:50|17332|17332|17332|17332|17332|17332|17332|17332|0
1606900500000|2020-12-02 09:15:00|17334.82|17334.82|17331.59|17331.59|17334.82|17334.82|17331.59|17331.59|0
1606900510000|2020-12-02 09:15:10|17331.37|17331.37|17330.85|17330.85|17331.37|17331.37|17330.85|17330.85|0
1606900520000|2020-12-02 09:15:20|17327.27|17327.27|17322.85|17322.85|17327.27|17327.27|17319.56|17319.56|0
1606900530000|2020-12-02 09:15:30|17324.21|17324.21|17324.66|17324.66|17324.66|17324.66|17324.21|17324.21|0
1606900550000|2020-12-02 09:15:50|17327.54|17327.54|17326.23|17326.23|17327.54|17327.54|17326.23|17326.23|0
1606900560000|2020-12-02 09:16:00|17325.32|17325.32|17326.33|17326.33|17326.68|17326.68|17324.87|17324.87|0
1606900570000|2020-12-02 09:16:10|17326.78|17326.78|17321.7|17321.7|17327.4|17327.4|17321.7|17321.7|0
1606900580000|2020-12-02 09:16:20|17320.28|17320.28|17322.74|17322.74|17322.74|17322.74|17319.57|17319.57|0
1606900590000|2020-12-02 09:16:30|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|0
1606900600000|2020-12-02 09:16:40|17326.02|17326.02|17325.57|17325.57|17326.02|17326.02|17324.21|17324.21|0
1606900610000|2020-12-02 09:16:50|17326.28|17326.28|17328.65|17328.65|17329.12|17329.12|17326.28|17326.28|0
1606900620000|2020-12-02 09:17:00|17329.05|17329.05|17335.5|17335.5|17335.5|17335.5|17329.05|17329.05|0
1606900630000|2020-12-02 09:17:10|17332.68|17332.68|17329.09|17329.09|17333.13|17333.13|17329.09|17329.09|0
1606900640000|2020-12-02 09:17:20|17325.92|17325.92|17324.61|17324.61|17325.92|17325.92|17324.61|17324.61|0
1606900650000|2020-12-02 09:17:30|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|0
1606900660000|2020-12-02 09:17:40|17321.85|17321.85|17322.08|17322.08|17322.08|17322.08|17321.85|17321.85|0
1606900670000|2020-12-02 09:17:50|17321.68|17321.68|17321.68|17321.68|17321.68|17321.68|17321.68|17321.68|0
1606900680000|2020-12-02 09:18:00|17320.96|17320.96|17320.96|17320.96|17320.96|17320.96|17320.96|17320.96|0
1606900690000|2020-12-02 09:18:10|17318.24|17318.24|17317.43|17317.43|17318.24|17318.24|17317.43|17317.43|0
1606900700000|2020-12-02 09:18:20|17317.03|17317.03|17313.85|17313.85|17317.03|17317.03|17313.85|17313.85|0
1606900710000|2020-12-02 09:18:30|17313.59|17313.59|17313.59|17313.59|17313.59|17313.59|17313.59|17313.59|0
1606900720000|2020-12-02 09:18:40|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|0
1606900730000|2020-12-02 09:18:50|17312.78|17312.78|17313.19|17313.19|17313.19|17313.19|17312.78|17312.78|0
1606900740000|2020-12-02 09:19:00|17313.08|17313.08|17313.89|17313.89|17313.89|17313.89|17313.08|17313.08|0
1606900760000|2020-12-02 09:19:20|17313.61|17313.61|17314.16|17314.16|17314.16|17314.16|17313.61|17313.61|0
1606900770000|2020-12-02 09:19:30|17312.35|17312.35|17313.39|17313.39|17314.53|17314.53|17311.44|17311.44|0
1606900780000|2020-12-02 09:19:40|17313.62|17313.62|17313.62|17313.62|17314.08|17314.08|17313.62|17313.62|0
1606900800000|2020-12-02 09:20:00|17314.07|17314.07|17314.07|17314.07|17314.07|17314.07|17314.07|17314.07|0
1606900810000|2020-12-02 09:20:10|17314.59|17314.59|17314.08|17314.08|17314.59|17314.59|17313.82|17313.82|0
1606900820000|2020-12-02 09:20:20|17311.25|17311.25|17307.59|17307.59|17311.25|17311.25|17306.48|17306.48|0
1606900830000|2020-12-02 09:20:30|17310.42|17310.42|17307.34|17307.34|17310.42|17310.42|17307.08|17307.08|0
1606900840000|2020-12-02 09:20:40|17307.74|17307.74|17307.34|17307.34|17307.74|17307.74|17307.34|17307.34|0
1606900850000|2020-12-02 09:20:50|17308.59|17308.59|17309.62|17309.62|17309.62|17309.62|17308.59|17308.59|0
1606900870000|2020-12-02 09:21:10|17309.17|17309.17|17310.09|17310.09|17310.09|17310.09|17309.17|17309.17|0
1606900890000|2020-12-02 09:21:30|17311.51|17311.51|17312.24|17312.24|17314.38|17314.38|17311.51|17311.51|0
1606900900000|2020-12-02 09:21:40|17312.7|17312.7|17312.7|17312.7|17312.7|17312.7|17312.7|17312.7|0
1606900910000|2020-12-02 09:21:50|17313.1|17313.1|17313.51|17313.51|17313.51|17313.51|17313.1|17313.1|0
1606900950000|2020-12-02 09:22:30|17315.32|17315.32|17315.32|17315.32|17315.32|17315.32|17315.32|17315.32|0
1606900960000|2020-12-02 09:22:40|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|17315.6|0
1606900970000|2020-12-02 09:22:50|17314.77|17314.77|17314.77|17314.77|17314.77|17314.77|17314.77|17314.77|0
1606900980000|2020-12-02 09:23:00|17315.03|17315.03|17316.33|17316.33|17316.33|17316.33|17315.03|17315.03|0
1606901010000|2020-12-02 09:23:30|17315.93|17315.93|17315.52|17315.52|17315.93|17315.93|17315.52|17315.52|0
1606901030000|2020-12-02 09:23:50|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|0
1606901040000|2020-12-02 09:24:00|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|0
1606901050000|2020-12-02 09:24:10|17310.28|17310.28|17307.21|17307.21|17310.28|17310.28|17307.21|17307.21|0
1606901060000|2020-12-02 09:24:20|17304.38|17304.38|17301.56|17301.56|17304.38|17304.38|17301.56|17301.56|0
1606901070000|2020-12-02 09:24:30|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|0
1606901080000|2020-12-02 09:24:40|17307.47|17307.47|17307.47|17307.47|17307.47|17307.47|17307.47|17307.47|0
1606901100000|2020-12-02 09:25:00|17306.56|17306.56|17306.01|17306.01|17306.56|17306.56|17306.01|17306.01|0
1606901110000|2020-12-02 09:25:10|17305.56|17305.56|17305.82|17305.82|17305.82|17305.82|17305.56|17305.56|0
1606901120000|2020-12-02 09:25:20|17305.3|17305.3|17307.61|17307.61|17307.61|17307.61|17304.89|17304.89|0
1606901130000|2020-12-02 09:25:30|17307.87|17307.87|17304.77|17304.77|17307.87|17307.87|17304.77|17304.77|0
1606901140000|2020-12-02 09:25:40|17304.36|17304.36|17301.82|17301.82|17304.36|17304.36|17301.82|17301.82|0
1606901150000|2020-12-02 09:25:50|17301.11|17301.11|17298.28|17298.28|17301.11|17301.11|17298.28|17298.28|0
1606901160000|2020-12-02 09:26:00|17298.54|17298.54|17298.99|17298.99|17298.99|17298.99|17298.54|17298.54|0
1606901170000|2020-12-02 09:26:10|17297.78|17297.78|17297.78|17297.78|17297.78|17297.78|17297.78|17297.78|0
1606901180000|2020-12-02 09:26:20|17298.18|17298.18|17294.66|17294.66|17298.18|17298.18|17294.66|17294.66|0
1606901190000|2020-12-02 09:26:30|17294.93|17294.93|17292.1|17292.1|17294.93|17294.93|17292.1|17292.1|0
1606901200000|2020-12-02 09:26:40|17294.23|17294.23|17294.23|17294.23|17294.23|17294.23|17294.23|17294.23|0
1606901230000|2020-12-02 09:27:10|17294.94|17294.94|17294.94|17294.94|17294.94|17294.94|17294.94|17294.94|0
1606901240000|2020-12-02 09:27:20|17294.67|17294.67|17294.67|17294.67|17294.67|17294.67|17294.67|17294.67|0
1606901250000|2020-12-02 09:27:30|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|0
1606901260000|2020-12-02 09:27:40|17296.55|17296.55|17296.55|17296.55|17296.55|17296.55|17296.55|17296.55|0
1606901280000|2020-12-02 09:28:00|17297.45|17297.45|17303.56|17303.56|17303.56|17303.56|17297.45|17297.45|0
1606901300000|2020-12-02 09:28:20|17306.02|17306.02|17306.53|17306.53|17306.53|17306.53|17306.02|17306.02|0
1606901340000|2020-12-02 09:29:00|17306.01|17306.01|17306.53|17306.53|17306.53|17306.53|17306.01|17306.01|0
1606901350000|2020-12-02 09:29:10|17306.27|17306.27|17306.27|17306.27|17306.27|17306.27|17306.27|17306.27|0
1606901360000|2020-12-02 09:29:20|17303.44|17303.44|17303.44|17303.44|17303.44|17303.44|17303.44|17303.44|0
1606901370000|2020-12-02 09:29:30|17302.54|17302.54|17299.64|17299.64|17302.54|17302.54|17299.64|17299.64|0
1606901380000|2020-12-02 09:29:40|17298.21|17298.21|17298.52|17298.52|17298.52|17298.52|17297.81|17297.81|0
1606901390000|2020-12-02 09:29:50|17297.81|17297.81|17297.81|17297.81|17297.81|17297.81|17297.81|17297.81|0
1606901400000|2020-12-02 09:30:00|17296.24|17296.24|17297.17|17297.17|17297.17|17297.17|17296.24|17296.24|0
1606901410000|2020-12-02 09:30:10|17296.92|17296.92|17299.29|17299.29|17299.74|17299.74|17296.92|17296.92|0
1606901430000|2020-12-02 09:30:30|17299.75|17299.75|17299.75|17299.75|17299.75|17299.75|17299.75|17299.75|0
1606901460000|2020-12-02 09:31:00|17300.53|17300.53|17300.53|17300.53|17300.53|17300.53|17300.53|17300.53|0
1606901470000|2020-12-02 09:31:10|17300.94|17300.94|17302.36|17302.36|17303.78|17303.78|17300.94|17300.94|0
1606901480000|2020-12-02 09:31:20|17302.88|17302.88|17301.85|17301.85|17307.5|17307.5|17301.85|17301.85|0
1606901490000|2020-12-02 09:31:30|17302.1|17302.1|17302.1|17302.1|17302.1|17302.1|17302.1|17302.1|0
1606901500000|2020-12-02 09:31:40|17301.2|17301.2|17302.3|17302.3|17302.56|17302.56|17301.2|17301.2|0
1606901510000|2020-12-02 09:31:50|17303.41|17303.41|17302.96|17302.96|17303.41|17303.41|17302.96|17302.96|0
1606901520000|2020-12-02 09:32:00|17304.58|17304.58|17305.26|17305.26|17305.26|17305.26|17303.64|17303.64|0
1606901530000|2020-12-02 09:32:10|17304.55|17304.55|17298.44|17298.44|17304.55|17304.55|17298.44|17298.44|0
1606901560000|2020-12-02 09:32:40|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|0
1606901570000|2020-12-02 09:32:50|17301.51|17301.51|17302.01|17302.01|17302.01|17302.01|17301.51|17301.51|0
1606901580000|2020-12-02 09:33:00|17304.83|17304.83|17305.24|17305.24|17305.24|17305.24|17304.83|17304.83|0
1606901590000|2020-12-02 09:33:10|17304.83|17304.83|17310.13|17310.13|17310.39|17310.39|17304.83|17304.83|0
1606901600000|2020-12-02 09:33:20|17310.58|17310.58|17309.96|17309.96|17312.79|17312.79|17309.96|17309.96|0
1606901610000|2020-12-02 09:33:30|17309.25|17309.25|17305.52|17305.52|17309.25|17309.25|17305.52|17305.52|0
1606901620000|2020-12-02 09:33:40|17306.74|17306.74|17306.74|17306.74|17306.74|17306.74|17306.74|17306.74|0
1606901630000|2020-12-02 09:33:50|17305.95|17305.95|17305.97|17305.97|17305.97|17305.97|17305.69|17305.69|0
1606901640000|2020-12-02 09:34:00|17306.25|17306.25|17307.46|17307.46|17307.46|17307.46|17306.25|17306.25|0
1606901650000|2020-12-02 09:34:10|17308.24|17308.24|17309.43|17309.43|17309.43|17309.43|17308.24|17308.24|0
1606901660000|2020-12-02 09:34:20|17309.67|17309.67|17310.08|17310.08|17310.08|17310.08|17309.67|17309.67|0
1606901670000|2020-12-02 09:34:30|17309.34|17309.34|17309.34|17309.34|17309.34|17309.34|17309.34|17309.34|0
1606901680000|2020-12-02 09:34:40|17310.05|17310.05|17310.96|17310.96|17310.96|17310.96|17310.05|17310.05|0
1606901690000|2020-12-02 09:34:50|17305.31|17305.31|17305.31|17305.31|17305.31|17305.31|17305.31|17305.31|0
1606901700000|2020-12-02 09:35:00|17304.14|17304.14|17304.14|17304.14|17304.14|17304.14|17304.14|17304.14|0
1606901710000|2020-12-02 09:35:10|17304.48|17304.48|17304.93|17304.93|17305.38|17305.38|17304.48|17304.48|0
1606901720000|2020-12-02 09:35:20|17305.38|17305.38|17308.66|17308.66|17308.66|17308.66|17305.38|17305.38|0
1606901730000|2020-12-02 09:35:30|17309.42|17309.42|17304.77|17304.77|17309.42|17309.42|17304.77|17304.77|0
1606901740000|2020-12-02 09:35:40|17299.12|17299.12|17299.12|17299.12|17299.12|17299.12|17299.12|17299.12|0
1606901750000|2020-12-02 09:35:50|17299.67|17299.67|17300.38|17300.38|17300.38|17300.38|17299.67|17299.67|0
1606901760000|2020-12-02 09:36:00|17303.21|17303.21|17303.47|17303.47|17303.47|17303.47|17302.94|17302.94|0
1606901770000|2020-12-02 09:36:10|17305.39|17305.39|17311.36|17311.36|17311.36|17311.36|17305.39|17305.39|0
1606901780000|2020-12-02 09:36:20|17310.65|17310.65|17312.01|17312.01|17312.72|17312.72|17309.93|17309.93|0
1606901790000|2020-12-02 09:36:30|17312.72|17312.72|17321.45|17321.45|17321.45|17321.45|17312.72|17312.72|0
1606901800000|2020-12-02 09:36:40|17319.16|17319.16|17319.67|17319.67|17319.67|17319.67|17319.16|17319.16|0
1606901820000|2020-12-02 09:37:00|17320.18|17320.18|17320.54|17320.54|17321|17321|17320.18|17320.18|0
1606901830000|2020-12-02 09:37:10|17321.1|17321.1|17322.46|17322.46|17322.91|17322.91|17321.1|17321.1|0
1606901840000|2020-12-02 09:37:20|17323.36|17323.36|17322.21|17322.21|17323.36|17323.36|17322.07|17322.07|0
1606901850000|2020-12-02 09:37:30|17322.46|17322.46|17327.84|17327.84|17327.84|17327.84|17322.37|17322.37|0
1606901860000|2020-12-02 09:37:40|17319.37|17319.37|17322.15|17322.15|17322.15|17322.15|17319.37|17319.37|0
1606901870000|2020-12-02 09:37:50|17321.9|17321.9|17322.67|17322.67|17322.67|17322.67|17321.9|17321.9|0
1606901880000|2020-12-02 09:38:00|17322.92|17322.92|17325.32|17325.32|17325.32|17325.32|17322.92|17322.92|0
1606901890000|2020-12-02 09:38:10|17325.06|17325.06|17327.16|17327.16|17327.16|17327.16|17325.06|17325.06|0
1606901900000|2020-12-02 09:38:20|17324.33|17324.33|17322.91|17322.91|17324.33|17324.33|17322.91|17322.91|0
1606901910000|2020-12-02 09:38:30|17323.32|17323.32|17323.02|17323.02|17323.32|17323.32|17320.49|17320.49|0
1606901920000|2020-12-02 09:38:40|17322.78|17322.78|17322.78|17322.78|17322.78|17322.78|17322.78|17322.78|0
1606901930000|2020-12-02 09:38:50|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|0
1606901940000|2020-12-02 09:39:00|17322.93|17322.93|17325.76|17325.76|17326.01|17326.01|17322.93|17322.93|0
1606901950000|2020-12-02 09:39:10|17328.58|17328.58|17330.11|17330.11|17331.41|17331.41|17328.34|17328.34|0
1606901960000|2020-12-02 09:39:20|17332.93|17332.93|17332.93|17332.93|17332.93|17332.93|17332.93|17332.93|0
1606901970000|2020-12-02 09:39:30|17333.38|17333.38|17334.42|17334.42|17334.42|17334.42|17333.38|17333.38|0
1606901990000|2020-12-02 09:39:50|17334.67|17334.67|17337.96|17337.96|17337.96|17337.96|17334.67|17334.67|0
1606902000000|2020-12-02 09:40:00|17336.53|17336.53|17339.36|17339.36|17339.36|17339.36|17336.53|17336.53|0
1606902020000|2020-12-02 09:40:20|17339.76|17339.76|17338.36|17338.36|17340.17|17340.17|17338.36|17338.36|0
1606902030000|2020-12-02 09:40:30|17337.8|17337.8|17334.47|17334.47|17337.8|17337.8|17334.47|17334.47|0
1606902040000|2020-12-02 09:40:40|17333.56|17333.56|17331.91|17331.91|17333.56|17333.56|17331.91|17331.91|0
1606902050000|2020-12-02 09:40:50|17331.2|17331.2|17338.01|17338.01|17338.01|17338.01|17331.2|17331.2|0
1606902060000|2020-12-02 09:41:00|17338.92|17338.92|17340.57|17340.57|17340.57|17340.57|17338.92|17338.92|0
1606902070000|2020-12-02 09:41:10|17341.69|17341.69|17341.69|17341.69|17341.69|17341.69|17341.69|17341.69|0
1606902080000|2020-12-02 09:41:20|17341.92|17341.92|17344.19|17344.19|17344.19|17344.19|17341.92|17341.92|0
1606902090000|2020-12-02 09:41:30|17341.01|17341.01|17343.54|17343.54|17343.54|17343.54|17341.01|17341.01|0
1606902100000|2020-12-02 09:41:40|17343.13|17343.13|17342.48|17342.48|17343.84|17343.84|17342.48|17342.48|0
1606902110000|2020-12-02 09:41:50|17343.39|17343.39|17344.25|17344.25|17344.25|17344.25|17343.39|17343.39|0
1606902140000|2020-12-02 09:42:20|17345.29|17345.29|17345.29|17345.29|17345.29|17345.29|17345.29|17345.29|0
1606902150000|2020-12-02 09:42:30|17342.47|17342.47|17342.92|17342.92|17342.92|17342.92|17342.47|17342.47|0
1606902170000|2020-12-02 09:42:50|17343.17|17343.17|17340.29|17340.29|17343.57|17343.57|17340.29|17340.29|0
1606902180000|2020-12-02 09:43:00|17339.84|17339.84|17341.2|17341.2|17341.2|17341.2|17339.84|17339.84|0
1606902190000|2020-12-02 09:43:10|17341.43|17341.43|17341.43|17341.43|17341.43|17341.43|17341.43|17341.43|0
1606902200000|2020-12-02 09:43:20|17341.84|17341.84|17346.55|17346.55|17346.55|17346.55|17341.84|17341.84|0
1606902210000|2020-12-02 09:43:30|17346.14|17346.14|17344.34|17344.34|17346.61|17346.61|17344.34|17344.34|0
1606902220000|2020-12-02 09:43:40|17343.53|17343.53|17343.53|17343.53|17343.53|17343.53|17343.53|17343.53|0
1606902230000|2020-12-02 09:43:50|17343.08|17343.08|17340.36|17340.36|17343.08|17343.08|17340.36|17340.36|0
1606902240000|2020-12-02 09:44:00|17338.94|17338.94|17341.93|17341.93|17341.93|17341.93|17336.28|17336.28|0
1606902250000|2020-12-02 09:44:10|17344.76|17344.76|17344.76|17344.76|17344.76|17344.76|17344.76|17344.76|0
1606902260000|2020-12-02 09:44:20|17345.8|17345.8|17345.8|17345.8|17345.8|17345.8|17345.8|17345.8|0
1606902270000|2020-12-02 09:44:30|17345.34|17345.34|17350.99|17350.99|17350.99|17350.99|17345.34|17345.34|0
1606902280000|2020-12-02 09:44:40|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|0
1606902290000|2020-12-02 09:44:50|17356.64|17356.64|17359.46|17359.46|17359.46|17359.46|17356.64|17356.64|0
1606902300000|2020-12-02 09:45:00|17358.25|17358.25|17356.8|17356.8|17359.62|17359.62|17356.8|17356.8|0
1606902310000|2020-12-02 09:45:10|17353.97|17353.97|17353.97|17353.97|17353.97|17353.97|17353.97|17353.97|0
1606902320000|2020-12-02 09:45:20|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|0
1606902360000|2020-12-02 09:46:00|17353.97|17353.97|17353.97|17353.97|17353.97|17353.97|17353.97|17353.97|0
1606902370000|2020-12-02 09:46:10|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|0
1606902390000|2020-12-02 09:46:30|17346.51|17346.51|17344.54|17344.54|17346.51|17346.51|17344.54|17344.54|0
1606902400000|2020-12-02 09:46:40|17344.28|17344.28|17344.28|17344.28|17344.28|17344.28|17344.28|17344.28|0
1606902420000|2020-12-02 09:47:00|17342.06|17342.06|17342.06|17342.06|17342.06|17342.06|17342.06|17342.06|0
1606902440000|2020-12-02 09:47:20|17342.59|17342.59|17341.87|17341.87|17342.59|17342.59|17341.87|17341.87|0
1606902450000|2020-12-02 09:47:30|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|0
1606902460000|2020-12-02 09:47:40|17342.6|17342.6|17342.6|17342.6|17342.6|17342.6|17342.6|17342.6|0
1606902470000|2020-12-02 09:47:50|17345.28|17345.28|17349.49|17349.49|17349.49|17349.49|17345.28|17345.28|0
1606902480000|2020-12-02 09:48:00|17349.95|17349.95|17351.95|17351.95|17354.53|17354.53|17349.95|17349.95|0
1606902500000|2020-12-02 09:48:20|17355.13|17355.13|17353.84|17353.84|17356.03|17356.03|17353.62|17353.62|0
1606902510000|2020-12-02 09:48:30|17354.24|17354.24|17356.06|17356.06|17356.06|17356.06|17354.24|17354.24|0
1606902520000|2020-12-02 09:48:40|17355.53|17355.53|17355.22|17355.22|17357.35|17357.35|17355.22|17355.22|0
1606902530000|2020-12-02 09:48:50|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|0
1606902540000|2020-12-02 09:49:00|17352.09|17352.09|17350.15|17350.15|17352.09|17352.09|17350.15|17350.15|0
1606902550000|2020-12-02 09:49:10|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|0
1606902560000|2020-12-02 09:49:20|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|0
1606902570000|2020-12-02 09:49:30|17344.69|17344.69|17344.69|17344.69|17344.69|17344.69|17344.69|17344.69|0
1606902580000|2020-12-02 09:49:40|17345.09|17345.09|17346.94|17346.94|17347.34|17347.34|17345.09|17345.09|0
1606902590000|2020-12-02 09:49:50|17347.34|17347.34|17345.41|17345.41|17347.34|17347.34|17344.05|17344.05|0
1606902600000|2020-12-02 09:50:00|17347.23|17347.23|17343.69|17343.69|17347.23|17347.23|17343.69|17343.69|0
1606902610000|2020-12-02 09:50:10|17340.97|17340.97|17339.76|17339.76|17340.97|17340.97|17339.76|17339.76|0
1606902630000|2020-12-02 09:50:30|17336.93|17336.93|17334.94|17334.94|17336.93|17336.93|17334.53|17334.53|0
1606902640000|2020-12-02 09:50:40|17337.65|17337.65|17352.15|17352.15|17352.55|17352.55|17337.59|17337.59|0
1606902650000|2020-12-02 09:50:50|17349.88|17349.88|17345.7|17345.7|17349.88|17349.88|17345.7|17345.7|0
1606902660000|2020-12-02 09:51:00|17343.34|17343.34|17339.4|17339.4|17343.34|17343.34|17339.4|17339.4|0
1606902670000|2020-12-02 09:51:10|17337.4|17337.4|17335.71|17335.71|17337.4|17337.4|17335.71|17335.71|0
1606902680000|2020-12-02 09:51:20|17335.31|17335.31|17332.59|17332.59|17335.31|17335.31|17332.59|17332.59|0
1606902700000|2020-12-02 09:51:40|17331.85|17331.85|17327.21|17327.21|17331.85|17331.85|17326.88|17326.88|0
1606902710000|2020-12-02 09:51:50|17326.99|17326.99|17321.56|17321.56|17326.99|17326.99|17321.34|17321.34|0
1606902720000|2020-12-02 09:52:00|17322.3|17322.3|17319.87|17319.87|17322.3|17322.3|17319.87|17319.87|0
1606902730000|2020-12-02 09:52:10|17319.54|17319.54|17319.31|17319.31|17319.54|17319.54|17319.31|17319.31|0
1606902740000|2020-12-02 09:52:20|17319.54|17319.54|17319.13|17319.13|17319.54|17319.54|17319.13|17319.13|0
1606902790000|2020-12-02 09:53:10|17318.73|17318.73|17314.27|17314.27|17318.73|17318.73|17314.27|17314.27|0
1606902800000|2020-12-02 09:53:20|17313.99|17313.99|17310.96|17310.96|17313.99|17313.99|17310.96|17310.96|0
1606902810000|2020-12-02 09:53:30|17310.51|17310.51|17310.51|17310.51|17310.51|17310.51|17310.51|17310.51|0
1606902820000|2020-12-02 09:53:40|17309.03|17309.03|17309.03|17309.03|17309.03|17309.03|17309.03|17309.03|0
1606902830000|2020-12-02 09:53:50|17306.21|17306.21|17306.21|17306.21|17306.21|17306.21|17306.21|17306.21|0
1606902840000|2020-12-02 09:54:00|17305.4|17305.4|17304.85|17304.85|17305.4|17305.4|17304.85|17304.85|0
1606902850000|2020-12-02 09:54:10|17303.49|17303.49|17302.27|17302.27|17303.49|17303.49|17302.03|17302.03|0
1606902860000|2020-12-02 09:54:20|17301.72|17301.72|17301.72|17301.72|17301.72|17301.72|17301.72|17301.72|0
1606902870000|2020-12-02 09:54:30|17298.9|17298.9|17298.9|17298.9|17298.9|17298.9|17298.9|17298.9|0
1606902880000|2020-12-02 09:54:40|17298.37|17298.37|17298.37|17298.37|17298.37|17298.37|17298.37|17298.37|0
1606902890000|2020-12-02 09:54:50|17295.55|17295.55|17298.37|17298.37|17298.37|17298.37|17295.55|17295.55|0
1606902900000|2020-12-02 09:55:00|17297.59|17297.59|17291.21|17291.21|17297.59|17297.59|17291.21|17291.21|0
1606902910000|2020-12-02 09:55:10|17290.4|17290.4|17287.31|17287.31|17290.4|17290.4|17287.31|17287.31|0
1606902920000|2020-12-02 09:55:20|17286.86|17286.86|17286.86|17286.86|17286.86|17286.86|17286.86|17286.86|0
1606902940000|2020-12-02 09:55:40|17288.21|17288.21|17290.03|17290.03|17290.03|17290.03|17288.21|17288.21|0
1606902950000|2020-12-02 09:55:50|17289.75|17289.75|17290.03|17290.03|17290.03|17290.03|17289.75|17289.75|0
1606902970000|2020-12-02 09:56:10|17292.85|17292.85|17295.68|17295.68|17298.5|17298.5|17292.85|17292.85|0
1606902990000|2020-12-02 09:56:30|17298.5|17298.5|17298.5|17298.5|17298.5|17298.5|17298.5|17298.5|0
1606903000000|2020-12-02 09:56:40|17297.79|17297.79|17296.67|17296.67|17297.79|17297.79|17296.67|17296.67|0
1606903010000|2020-12-02 09:56:50|17297.08|17297.08|17299.25|17299.25|17299.25|17299.25|17297.08|17297.08|0
1606903020000|2020-12-02 09:57:00|17299.51|17299.51|17300.06|17300.06|17300.06|17300.06|17299.51|17299.51|0
1606903030000|2020-12-02 09:57:10|17300.61|17300.61|17301.57|17301.57|17301.57|17301.57|17300.61|17300.61|0
1606903040000|2020-12-02 09:57:20|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|0
1606903080000|2020-12-02 09:58:00|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|17300.89|0
1606903110000|2020-12-02 09:58:30|17298.07|17298.07|17298.07|17298.07|17298.07|17298.07|17298.07|17298.07|0
1606903120000|2020-12-02 09:58:40|17297.54|17297.54|17297.28|17297.28|17297.54|17297.54|17297.28|17297.28|0
1606903130000|2020-12-02 09:58:50|17296.88|17296.88|17296.05|17296.05|17296.88|17296.88|17296.05|17296.05|0
1606903170000|2020-12-02 09:59:30|17296.79|17296.79|17296.79|17296.79|17296.79|17296.79|17296.79|17296.79|0
1606903190000|2020-12-02 09:59:50|17296|17296|17293.76|17293.76|17296|17296|17293.76|17293.76|0
1606903200000|2020-12-02 10:00:00|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|0
1606903210000|2020-12-02 10:00:10|17292.34|17292.34|17291.27|17291.27|17292.34|17292.34|17289.91|17289.91|0
1606903220000|2020-12-02 10:00:20|17293.75|17293.75|17293.17|17293.17|17293.75|17293.75|17293.17|17293.17|0
1606903230000|2020-12-02 10:00:30|17290.35|17290.35|17290.35|17290.35|17290.35|17290.35|17290.35|17290.35|0
1606903240000|2020-12-02 10:00:40|17289.9|17289.9|17289.9|17289.9|17289.9|17289.9|17289.9|17289.9|0
1606903250000|2020-12-02 10:00:50|17289.64|17289.64|17289.64|17289.64|17289.64|17289.64|17289.64|17289.64|0
1606903260000|2020-12-02 10:01:00|17286.82|17286.82|17286.03|17286.03|17286.82|17286.82|17286.03|17286.03|0
1606903300000|2020-12-02 10:01:40|17284.93|17284.93|17284.93|17284.93|17284.93|17284.93|17284.93|17284.93|0
1606903310000|2020-12-02 10:01:50|17280.67|17280.67|17276.01|17276.01|17280.67|17280.67|17276.01|17276.01|0
1606903320000|2020-12-02 10:02:00|17275.68|17275.68|17281.33|17281.33|17281.33|17281.33|17275.68|17275.68|0
1606903330000|2020-12-02 10:02:10|17281.08|17281.08|17270.26|17270.26|17281.08|17281.08|17270.26|17270.26|0
1606903350000|2020-12-02 10:02:30|17269.77|17269.77|17270.5|17270.5|17270.5|17270.5|17269.77|17269.77|0
1606903360000|2020-12-02 10:02:40|17270.97|17270.97|17271.27|17271.27|17271.27|17271.27|17270.72|17270.72|0
1606903390000|2020-12-02 10:03:10|17268.45|17268.45|17268.45|17268.45|17268.45|17268.45|17268.45|17268.45|0
1606903440000|2020-12-02 10:04:00|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|0
1606903450000|2020-12-02 10:04:10|17267.64|17267.64|17267.9|17267.9|17267.9|17267.9|17267.64|17267.64|0
1606903460000|2020-12-02 10:04:20|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|0
1606903470000|2020-12-02 10:04:30|17266.97|17266.97|17267.7|17267.7|17268.86|17268.86|17266.97|17266.97|0
1606903480000|2020-12-02 10:04:40|17267.3|17267.3|17264.72|17264.72|17267.3|17267.3|17264.72|17264.72|0
1606903490000|2020-12-02 10:04:50|17262.91|17262.91|17263.11|17263.11|17263.11|17263.11|17260.29|17260.29|0
1606903500000|2020-12-02 10:05:00|17262.6|17262.6|17259.78|17259.78|17262.6|17262.6|17259.78|17259.78|0
1606903510000|2020-12-02 10:05:10|17258.47|17258.47|17260.72|17260.72|17260.72|17260.72|17256.76|17256.76|0
1606903520000|2020-12-02 10:05:20|17260.46|17260.46|17258.76|17258.76|17260.46|17260.46|17258.76|17258.76|0
1606903530000|2020-12-02 10:05:30|17259.25|17259.25|17259.25|17259.25|17259.25|17259.25|17259.25|17259.25|0
1606903550000|2020-12-02 10:05:50|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|0
1606903560000|2020-12-02 10:06:00|17259.22|17259.22|17258.67|17258.67|17259.22|17259.22|17258.67|17258.67|0
1606903570000|2020-12-02 10:06:10|17259.07|17259.07|17259.48|17259.48|17259.48|17259.48|17259.07|17259.07|0
1606903590000|2020-12-02 10:06:30|17257.35|17257.35|17255.16|17255.16|17258.77|17258.77|17255.16|17255.16|0
1606903600000|2020-12-02 10:06:40|17254.9|17254.9|17257.72|17257.72|17257.72|17257.72|17254.9|17254.9|0
1606903620000|2020-12-02 10:07:00|17258.13|17258.13|17263.37|17263.37|17263.37|17263.37|17257.72|17257.72|0
1606903640000|2020-12-02 10:07:20|17262.97|17262.97|17262.26|17262.26|17262.97|17262.97|17262.26|17262.26|0
1606903650000|2020-12-02 10:07:30|17261.85|17261.85|17261.85|17261.85|17261.85|17261.85|17261.85|17261.85|0
1606903670000|2020-12-02 10:07:50|17261.4|17261.4|17259.26|17259.26|17261.4|17261.4|17259.26|17259.26|0
1606903680000|2020-12-02 10:08:00|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|0
1606903690000|2020-12-02 10:08:10|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|0
1606903700000|2020-12-02 10:08:20|17261.48|17261.48|17257.92|17257.92|17261.75|17261.75|17257.66|17257.66|0
1606903710000|2020-12-02 10:08:30|17257.42|17257.42|17257.95|17257.95|17257.95|17257.95|17257.42|17257.42|0
1606903720000|2020-12-02 10:08:40|17257.67|17257.67|17257.98|17257.98|17257.98|17257.98|17257.42|17257.42|0
1606903740000|2020-12-02 10:09:00|17258.76|17258.76|17258.21|17258.21|17258.76|17258.76|17258.21|17258.21|0
1606903750000|2020-12-02 10:09:10|17258.61|17258.61|17259.43|17259.43|17259.69|17259.69|17258.61|17258.61|0
1606903760000|2020-12-02 10:09:20|17262.25|17262.25|17262.25|17262.25|17262.25|17262.25|17262.25|17262.25|0
1606903770000|2020-12-02 10:09:30|17262.66|17262.66|17263.38|17263.38|17263.38|17263.38|17259.83|17259.83|0
1606903820000|2020-12-02 10:10:20|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|0
1606903830000|2020-12-02 10:10:30|17261.25|17261.25|17260.73|17260.73|17261.25|17261.25|17260.73|17260.73|0
1606903840000|2020-12-02 10:10:40|17260.47|17260.47|17259.41|17259.41|17260.47|17260.47|17259.41|17259.41|0
1606903850000|2020-12-02 10:10:50|17259|17259|17259.6|17259.6|17259.6|17259.6|17259|17259|0
1606903860000|2020-12-02 10:11:00|17259.35|17259.35|17259.86|17259.86|17259.86|17259.86|17259.35|17259.35|0
1606903870000|2020-12-02 10:11:10|17259.34|17259.34|17259.43|17259.43|17259.83|17259.83|17259.34|17259.34|0
1606903880000|2020-12-02 10:11:20|17260.12|17260.12|17260.12|17260.12|17260.12|17260.12|17260.12|17260.12|0
1606903890000|2020-12-02 10:11:30|17260.58|17260.58|17260.58|17260.58|17260.58|17260.58|17260.58|17260.58|0
1606903920000|2020-12-02 10:12:00|17263.41|17263.41|17266.23|17266.23|17266.23|17266.23|17263.41|17263.41|0
1606903930000|2020-12-02 10:12:10|17269.06|17269.06|17269.06|17269.06|17269.06|17269.06|17269.06|17269.06|0
1606903940000|2020-12-02 10:12:20|17269.46|17269.46|17273.09|17273.09|17273.09|17273.09|17269.46|17269.46|0
1606903950000|2020-12-02 10:12:30|17271.67|17271.67|17273.6|17273.6|17273.6|17273.6|17271.67|17271.67|0
1606903960000|2020-12-02 10:12:40|17273.88|17273.88|17282.72|17282.72|17282.72|17282.72|17273.88|17273.88|0
1606903970000|2020-12-02 10:12:50|17282.32|17282.32|17282.07|17282.07|17282.32|17282.32|17281.61|17281.61|0
1606903980000|2020-12-02 10:13:00|17282.53|17282.53|17281.07|17281.07|17282.64|17282.64|17281.07|17281.07|0
1606903990000|2020-12-02 10:13:10|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.53|17280.53|0
1606904010000|2020-12-02 10:13:30|17280.57|17280.57|17280.57|17280.57|17280.57|17280.57|17280.57|17280.57|0
1606904030000|2020-12-02 10:13:50|17280.81|17280.81|17277.98|17277.98|17280.81|17280.81|17277.98|17277.98|0
1606904040000|2020-12-02 10:14:00|17278.21|17278.21|17275.62|17275.62|17278.21|17278.21|17275.39|17275.39|0
1606904050000|2020-12-02 10:14:10|17278.44|17278.44|17275.85|17275.85|17278.67|17278.67|17275.85|17275.85|0
1606904060000|2020-12-02 10:14:20|17275.62|17275.62|17276.08|17276.08|17276.08|17276.08|17275.62|17275.62|0
1606904090000|2020-12-02 10:14:50|17275.68|17275.68|17275.68|17275.68|17275.68|17275.68|17275.68|17275.68|0
1606904100000|2020-12-02 10:15:00|17274.96|17274.96|17274.25|17274.25|17274.96|17274.96|17274.25|17274.25|0
1606904110000|2020-12-02 10:15:10|17273.42|17273.42|17273.71|17273.71|17274.66|17274.66|17273.42|17273.42|0
1606904120000|2020-12-02 10:15:20|17273.97|17273.97|17274.38|17274.38|17274.38|17274.38|17273.97|17273.97|0
1606904140000|2020-12-02 10:15:40|17275.09|17275.09|17272.26|17272.26|17275.09|17275.09|17272.26|17272.26|0
1606904150000|2020-12-02 10:15:50|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|0
1606904160000|2020-12-02 10:16:00|17277.91|17277.91|17277.91|17277.91|17277.91|17277.91|17277.91|17277.91|0
1606904170000|2020-12-02 10:16:10|17278.32|17278.32|17278.72|17278.72|17278.72|17278.72|17277.91|17277.91|0
1606904180000|2020-12-02 10:16:20|17281.55|17281.55|17281.55|17281.55|17281.55|17281.55|17281.55|17281.55|0
1606904190000|2020-12-02 10:16:30|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|0
1606904200000|2020-12-02 10:16:40|17284.14|17284.14|17281.32|17281.32|17284.14|17284.14|17281.32|17281.32|0
1606904210000|2020-12-02 10:16:50|17282.62|17282.62|17282.61|17282.61|17282.87|17282.87|17282.61|17282.61|0
1606904230000|2020-12-02 10:17:10|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|17285.43|0
1606904270000|2020-12-02 10:17:50|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|0
1606904280000|2020-12-02 10:18:00|17284.58|17284.58|17282.21|17282.21|17284.58|17284.58|17282.21|17282.21|0
1606904290000|2020-12-02 10:18:10|17280.79|17280.79|17286.18|17286.18|17286.18|17286.18|17277.71|17277.71|0
1606904300000|2020-12-02 10:18:20|17283.36|17283.36|17283.36|17283.36|17283.36|17283.36|17283.36|17283.36|0
1606904310000|2020-12-02 10:18:30|17283.13|17283.13|17279.82|17279.82|17283.13|17283.13|17279.82|17279.82|0
1606904320000|2020-12-02 10:18:40|17279.59|17279.59|17278.78|17278.78|17279.59|17279.59|17278.78|17278.78|0
1606904330000|2020-12-02 10:18:50|17278.55|17278.55|17275.62|17275.62|17278.55|17278.55|17275.62|17275.62|0
1606904340000|2020-12-02 10:19:00|17274.81|17274.81|17276.07|17276.07|17277.63|17277.63|17274.81|17274.81|0
1606904350000|2020-12-02 10:19:10|17278.89|17278.89|17278.89|17278.89|17278.89|17278.89|17278.89|17278.89|0
1606904360000|2020-12-02 10:19:20|17278.18|17278.18|17275.88|17275.88|17278.18|17278.18|17275.36|17275.36|0
1606904370000|2020-12-02 10:19:30|17275.62|17275.62|17275.62|17275.62|17275.62|17275.62|17275.62|17275.62|0
1606904380000|2020-12-02 10:19:40|17276.15|17276.15|17275.88|17275.88|17276.15|17276.15|17275.88|17275.88|0
1606904390000|2020-12-02 10:19:50|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|0
1606904400000|2020-12-02 10:20:00|17278.43|17278.43|17281.09|17281.09|17281.09|17281.09|17278.05|17278.05|0
1606904410000|2020-12-02 10:20:10|17280.82|17280.82|17280.25|17280.25|17280.82|17280.82|17280.25|17280.25|0
1606904420000|2020-12-02 10:20:20|17279.35|17279.35|17283.48|17283.48|17283.48|17283.48|17279.35|17279.35|0
1606904430000|2020-12-02 10:20:30|17284.39|17284.39|17284.39|17284.39|17284.39|17284.39|17284.39|17284.39|0
1606904460000|2020-12-02 10:21:00|17285.2|17285.2|17285.2|17285.2|17285.2|17285.2|17285.2|17285.2|0
1606904480000|2020-12-02 10:21:20|17285.6|17285.6|17285.6|17285.6|17285.6|17285.6|17285.6|17285.6|0
1606904490000|2020-12-02 10:21:30|17288.43|17288.43|17284.7|17284.7|17288.43|17288.43|17284.7|17284.7|0
1606904510000|2020-12-02 10:21:50|17285.1|17285.1|17286.67|17286.67|17286.67|17286.67|17285.1|17285.1|0
1606904520000|2020-12-02 10:22:00|17286.93|17286.93|17287.71|17287.71|17287.71|17287.71|17286.93|17286.93|0
1606904530000|2020-12-02 10:22:10|17290.56|17290.56|17295.49|17295.49|17295.49|17295.49|17290.56|17290.56|0
1606904540000|2020-12-02 10:22:20|17296.7|17296.7|17296.02|17296.02|17296.93|17296.93|17296.02|17296.02|0
1606904550000|2020-12-02 10:22:30|17293.2|17293.2|17293.2|17293.2|17293.2|17293.2|17293.2|17293.2|0
1606904580000|2020-12-02 10:23:00|17293.31|17293.31|17290.15|17290.15|17293.31|17293.31|17290.15|17290.15|0
1606904590000|2020-12-02 10:23:10|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|17292.98|0
1606904620000|2020-12-02 10:23:40|17291.79|17291.79|17294.44|17294.44|17294.44|17294.44|17291.38|17291.38|0
1606904640000|2020-12-02 10:24:00|17297.27|17297.27|17297.27|17297.27|17297.27|17297.27|17297.27|17297.27|0
1606904650000|2020-12-02 10:24:10|17296.99|17296.99|17297.25|17297.25|17297.25|17297.25|17296.99|17296.99|0
1606904660000|2020-12-02 10:24:20|17297.66|17297.66|17298.44|17298.44|17298.44|17298.44|17295.61|17295.61|0
1606904670000|2020-12-02 10:24:30|17298.84|17298.84|17298.84|17298.84|17298.84|17298.84|17298.84|17298.84|0
1606904690000|2020-12-02 10:24:50|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|0
1606904710000|2020-12-02 10:25:10|17296.25|17296.25|17296.25|17296.25|17296.25|17296.25|17296.25|17296.25|0
1606904720000|2020-12-02 10:25:20|17297.44|17297.44|17296.73|17296.73|17297.44|17297.44|17296.73|17296.73|0
1606904730000|2020-12-02 10:25:30|17298.35|17298.35|17300.7|17300.7|17300.7|17300.7|17298.35|17298.35|0
1606904750000|2020-12-02 10:25:50|17299.59|17299.59|17299.11|17299.11|17299.59|17299.59|17298.16|17298.16|0
1606904760000|2020-12-02 10:26:00|17299.89|17299.89|17297.51|17297.51|17299.89|17299.89|17297.51|17297.51|0
1606904770000|2020-12-02 10:26:10|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|0
1606904780000|2020-12-02 10:26:20|17303.16|17303.16|17303.16|17303.16|17303.16|17303.16|17303.16|17303.16|0
1606904790000|2020-12-02 10:26:30|17302.61|17302.61|17305.44|17305.44|17305.44|17305.44|17302.61|17302.61|0
1606904800000|2020-12-02 10:26:40|17303.54|17303.54|17304.58|17304.58|17304.58|17304.58|17303.54|17303.54|0
1606904810000|2020-12-02 10:26:50|17305.1|17305.1|17307.93|17307.93|17307.93|17307.93|17305.1|17305.1|0
1606904820000|2020-12-02 10:27:00|17307.52|17307.52|17307.93|17307.93|17308.33|17308.33|17307.52|17307.52|0
1606904830000|2020-12-02 10:27:10|17305.1|17305.1|17304.32|17304.32|17305.1|17305.1|17304.32|17304.32|0
1606904850000|2020-12-02 10:27:30|17307.15|17307.15|17307.15|17307.15|17307.15|17307.15|17307.15|17307.15|0
1606904890000|2020-12-02 10:28:10|17306.74|17306.74|17305.59|17305.59|17306.74|17306.74|17305.59|17305.59|0
1606904900000|2020-12-02 10:28:20|17305.99|17305.99|17306.52|17306.52|17306.52|17306.52|17305.99|17305.99|0
1606904910000|2020-12-02 10:28:30|17303.7|17303.7|17304|17304|17304.41|17304.41|17303.7|17303.7|0
1606904920000|2020-12-02 10:28:40|17303.19|17303.19|17303.44|17303.44|17303.44|17303.44|17303.19|17303.19|0
1606904930000|2020-12-02 10:28:50|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|0
1606904950000|2020-12-02 10:29:10|17302.3|17302.3|17302.3|17302.3|17302.3|17302.3|17302.3|17302.3|0
1606904960000|2020-12-02 10:29:20|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|0
1606904970000|2020-12-02 10:29:30|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|0
1606904980000|2020-12-02 10:29:40|17304.13|17304.13|17304.13|17304.13|17304.13|17304.13|17304.13|17304.13|0
1606904990000|2020-12-02 10:29:50|17304.02|17304.02|17304.02|17304.02|17304.02|17304.02|17304.02|17304.02|0
1606905010000|2020-12-02 10:30:10|17304.42|17304.42|17308.06|17308.06|17308.06|17308.06|17304.42|17304.42|0
1606905020000|2020-12-02 10:30:20|17305.23|17305.23|17305.56|17305.56|17305.56|17305.56|17305.23|17305.23|0
1606905030000|2020-12-02 10:30:30|17305.16|17305.16|17304.35|17304.35|17305.16|17305.16|17304.35|17304.35|0
1606905040000|2020-12-02 10:30:40|17302.2|17302.2|17301.49|17301.49|17302.2|17302.2|17300.59|17300.59|0
1606905060000|2020-12-02 10:31:00|17301.09|17301.09|17300.13|17300.13|17301.09|17301.09|17300.13|17300.13|0
1606905070000|2020-12-02 10:31:10|17300.59|17300.59|17300.13|17300.13|17300.59|17300.59|17300.13|17300.13|0
1606905120000|2020-12-02 10:32:00|17300.38|17300.38|17297.55|17297.55|17300.38|17300.38|17297.55|17297.55|0
1606905160000|2020-12-02 10:32:40|17300.38|17300.38|17300.78|17300.78|17300.78|17300.78|17300.38|17300.38|0
1606905170000|2020-12-02 10:32:50|17300.33|17300.33|17300|17300|17300.33|17300.33|17300|17300|0
1606905180000|2020-12-02 10:33:00|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|0
1606905190000|2020-12-02 10:33:10|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|0
1606905200000|2020-12-02 10:33:20|17302.26|17302.26|17300.93|17300.93|17302.26|17302.26|17300.93|17300.93|0
1606905220000|2020-12-02 10:33:40|17303.75|17303.75|17303.75|17303.75|17303.75|17303.75|17303.75|17303.75|0
1606905230000|2020-12-02 10:33:50|17304.66|17304.66|17304.66|17304.66|17304.66|17304.66|17304.66|17304.66|0
1606905240000|2020-12-02 10:34:00|17305.18|17305.18|17305.59|17305.59|17305.59|17305.59|17305.18|17305.18|0
1606905260000|2020-12-02 10:34:20|17308.41|17308.41|17308.41|17308.41|17308.41|17308.41|17308.41|17308.41|0
1606905290000|2020-12-02 10:34:50|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|0
1606905300000|2020-12-02 10:35:00|17306.94|17306.94|17306.11|17306.11|17307.34|17307.34|17306.11|17306.11|0
1606905320000|2020-12-02 10:35:20|17306|17306|17305.66|17305.66|17306|17306|17305.66|17305.66|0
1606905330000|2020-12-02 10:35:30|17308.49|17308.49|17305.66|17305.66|17308.49|17308.49|17305.66|17305.66|0
1606905340000|2020-12-02 10:35:40|17306.12|17306.12|17306.12|17306.12|17306.12|17306.12|17306.12|17306.12|0
1606905350000|2020-12-02 10:35:50|17305.89|17305.89|17308.71|17308.71|17308.71|17308.71|17305.89|17305.89|0
1606905370000|2020-12-02 10:36:10|17307.67|17307.67|17304.06|17304.06|17307.67|17307.67|17304.06|17304.06|0
1606905380000|2020-12-02 10:36:20|17303.23|17303.23|17303.23|17303.23|17303.23|17303.23|17303.23|17303.23|0
1606905400000|2020-12-02 10:36:40|17302.95|17302.95|17299.51|17299.51|17302.95|17302.95|17299.51|17299.51|0
1606905410000|2020-12-02 10:36:50|17299.26|17299.26|17298.43|17298.43|17299.26|17299.26|17298.36|17298.36|0
1606905420000|2020-12-02 10:37:00|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|0
1606905430000|2020-12-02 10:37:10|17295.1|17295.1|17297.14|17297.14|17297.14|17297.14|17294.32|17294.32|0
1606905470000|2020-12-02 10:37:50|17297.85|17297.85|17298.37|17298.37|17298.37|17298.37|17297.85|17297.85|0
1606905480000|2020-12-02 10:38:00|17298.93|17298.93|17298.93|17298.93|17298.93|17298.93|17298.93|17298.93|0
1606905500000|2020-12-02 10:38:20|17299.33|17299.33|17298.19|17298.19|17299.33|17299.33|17297.91|17297.91|0
1606905510000|2020-12-02 10:38:30|17298.46|17298.46|17298.46|17298.46|17298.46|17298.46|17298.46|17298.46|0
1606905540000|2020-12-02 10:39:00|17298.2|17298.2|17298.2|17298.2|17298.2|17298.2|17298.2|17298.2|0
1606905560000|2020-12-02 10:39:20|17295.38|17295.38|17295.38|17295.38|17295.38|17295.38|17295.38|17295.38|0
1606905590000|2020-12-02 10:39:50|17296.09|17296.09|17296.09|17296.09|17296.09|17296.09|17296.09|17296.09|0
1606905600000|2020-12-02 10:40:00|17293.26|17293.26|17293.26|17293.26|17293.26|17293.26|17293.26|17293.26|0
1606905620000|2020-12-02 10:40:20|17293.71|17293.71|17293.71|17293.71|17293.71|17293.71|17293.71|17293.71|0
1606905640000|2020-12-02 10:40:40|17293.18|17293.18|17287.26|17287.26|17293.18|17293.18|17287.26|17287.26|0
1606905650000|2020-12-02 10:40:50|17286.47|17286.47|17286.47|17286.47|17286.47|17286.47|17286.47|17286.47|0
1606905670000|2020-12-02 10:41:10|17283.65|17283.65|17283.98|17283.98|17284.43|17284.43|17283.65|17283.65|0
1606905680000|2020-12-02 10:41:20|17285.14|17285.14|17286.65|17286.65|17287.11|17287.11|17285.14|17285.14|0
1606905710000|2020-12-02 10:41:50|17287.06|17287.06|17281.41|17281.41|17287.06|17287.06|17281.41|17281.41|0
1606905720000|2020-12-02 10:42:00|17281.81|17281.81|17285.54|17285.54|17285.54|17285.54|17281.81|17281.81|0
1606905740000|2020-12-02 10:42:20|17285.77|17285.77|17291.68|17291.68|17291.68|17291.68|17285.77|17285.77|0
1606905750000|2020-12-02 10:42:30|17292.36|17292.36|17291.96|17291.96|17292.36|17292.36|17291.96|17291.96|0
1606905760000|2020-12-02 10:42:40|17292.42|17292.42|17292.65|17292.65|17292.65|17292.65|17292.42|17292.42|0
1606905790000|2020-12-02 10:43:10|17294.77|17294.77|17299.04|17299.04|17299.04|17299.04|17294.77|17294.77|0
1606905800000|2020-12-02 10:43:20|17299.87|17299.87|17301.7|17301.7|17301.7|17301.7|17299.87|17299.87|0
1606905810000|2020-12-02 10:43:30|17302.16|17302.16|17306.45|17306.45|17306.45|17306.45|17302.16|17302.16|0
1606905820000|2020-12-02 10:43:40|17307.26|17307.26|17307.26|17307.26|17307.26|17307.26|17307.26|17307.26|0
1606905830000|2020-12-02 10:43:50|17306.79|17306.79|17305.58|17305.58|17306.79|17306.79|17305.58|17305.58|0
1606905840000|2020-12-02 10:44:00|17304.87|17304.87|17304.87|17304.87|17304.87|17304.87|17304.87|17304.87|0
1606905850000|2020-12-02 10:44:10|17304.46|17304.46|17303.65|17303.65|17304.46|17304.46|17303.65|17303.65|0
1606905860000|2020-12-02 10:44:20|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|0
1606905890000|2020-12-02 10:44:50|17304.47|17304.47|17304.47|17304.47|17304.47|17304.47|17304.47|17304.47|0
1606905910000|2020-12-02 10:45:10|17303.95|17303.95|17299.23|17299.23|17303.95|17303.95|17299.23|17299.23|0
1606905920000|2020-12-02 10:45:20|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|0
1606905940000|2020-12-02 10:45:40|17299.26|17299.26|17304.5|17304.5|17304.5|17304.5|17298.85|17298.85|0
1606905950000|2020-12-02 10:45:50|17301.68|17301.68|17302.08|17302.08|17302.08|17302.08|17301.68|17301.68|0
1606905980000|2020-12-02 10:46:20|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|0
1606905990000|2020-12-02 10:46:30|17297.95|17297.95|17297.95|17297.95|17297.95|17297.95|17297.95|17297.95|0
1606906020000|2020-12-02 10:47:00|17298.21|17298.21|17298.21|17298.21|17298.21|17298.21|17298.21|17298.21|0
1606906030000|2020-12-02 10:47:10|17298.67|17298.67|17298.67|17298.67|17299.12|17299.12|17298.67|17298.67|0
1606906040000|2020-12-02 10:47:20|17299.19|17299.19|17299.19|17299.19|17299.19|17299.19|17299.19|17299.19|0
1606906070000|2020-12-02 10:47:50|17298.94|17298.94|17298.94|17298.94|17298.94|17298.94|17298.94|17298.94|0
1606906080000|2020-12-02 10:48:00|17299.35|17299.35|17299.35|17299.35|17299.35|17299.35|17299.35|17299.35|0
1606906110000|2020-12-02 10:48:30|17299.09|17299.09|17298.83|17298.83|17299.09|17299.09|17298.83|17298.83|0
1606906130000|2020-12-02 10:48:50|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|0
1606906170000|2020-12-02 10:49:30|17298.37|17298.37|17298.37|17298.37|17298.37|17298.37|17298.37|17298.37|0
1606906200000|2020-12-02 10:50:00|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|0
1606906210000|2020-12-02 10:50:10|17299.73|17299.73|17300.01|17300.01|17300.01|17300.01|17299.73|17299.73|0
1606906220000|2020-12-02 10:50:20|17300.28|17300.28|17299.76|17299.76|17300.28|17300.28|17299.76|17299.76|0
1606906230000|2020-12-02 10:50:30|17302.59|17302.59|17302.59|17302.59|17302.59|17302.59|17302.59|17302.59|0
1606906240000|2020-12-02 10:50:40|17299.76|17299.76|17299.09|17299.09|17299.76|17299.76|17299.09|17299.09|0
1606906260000|2020-12-02 10:51:00|17299.62|17299.62|17302.19|17302.19|17302.19|17302.19|17299.62|17299.62|0
1606906270000|2020-12-02 10:51:10|17302.72|17302.72|17306.96|17306.96|17306.96|17306.96|17302.72|17302.72|0
1606906280000|2020-12-02 10:51:20|17306.56|17306.56|17306|17306|17306.56|17306.56|17306|17306|0
1606906290000|2020-12-02 10:51:30|17304.41|17304.41|17304.41|17304.41|17304.41|17304.41|17304.41|17304.41|0
1606906300000|2020-12-02 10:51:40|17303.6|17303.6|17302.79|17302.79|17303.6|17303.6|17302.79|17302.79|0
1606906320000|2020-12-02 10:52:00|17301.98|17301.98|17300.96|17300.96|17301.98|17301.98|17300.56|17300.56|0
1606906330000|2020-12-02 10:52:10|17300.56|17300.56|17301.58|17301.58|17301.98|17301.98|17300.56|17300.56|0
1606906340000|2020-12-02 10:52:20|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|0
1606906350000|2020-12-02 10:52:30|17301.58|17301.58|17301.58|17301.58|17301.58|17301.58|17301.58|17301.58|0
1606906370000|2020-12-02 10:52:50|17302.03|17302.03|17302.03|17302.03|17302.03|17302.03|17302.03|17302.03|0
1606906390000|2020-12-02 10:53:10|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|0
1606906430000|2020-12-02 10:53:50|17305.26|17305.26|17305.26|17305.26|17305.26|17305.26|17305.26|17305.26|0
1606906440000|2020-12-02 10:54:00|17308.08|17308.08|17308.08|17308.08|17308.08|17308.08|17308.08|17308.08|0
1606906450000|2020-12-02 10:54:10|17307.3|17307.3|17307.56|17307.56|17307.56|17307.56|17307.3|17307.3|0
1606906460000|2020-12-02 10:54:20|17304.74|17304.74|17305.14|17305.14|17305.14|17305.14|17304.74|17304.74|0
1606906480000|2020-12-02 10:54:40|17305.55|17305.55|17305.67|17305.67|17306.76|17306.76|17305.55|17305.55|0
1606906490000|2020-12-02 10:54:50|17305.27|17305.27|17306|17306|17306|17306|17305.27|17305.27|0
1606906500000|2020-12-02 10:55:00|17306.28|17306.28|17308.22|17308.22|17308.93|17308.93|17306.28|17306.28|0
1606906510000|2020-12-02 10:55:10|17308.48|17308.48|17305.66|17305.66|17308.48|17308.48|17305.66|17305.66|0
1606906530000|2020-12-02 10:55:30|17306.06|17306.06|17306.32|17306.32|17306.57|17306.57|17306.06|17306.06|0
1606906540000|2020-12-02 10:55:40|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|0
1606906550000|2020-12-02 10:55:50|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|0
1606906560000|2020-12-02 10:56:00|17309.76|17309.76|17309.76|17309.76|17309.76|17309.76|17309.76|17309.76|0
1606906580000|2020-12-02 10:56:20|17310.66|17310.66|17310.66|17310.66|17310.66|17310.66|17310.66|17310.66|0
1606906590000|2020-12-02 10:56:30|17312.63|17312.63|17311.92|17311.92|17312.63|17312.63|17311.92|17311.92|0
1606906600000|2020-12-02 10:56:40|17311.2|17311.2|17313.55|17313.55|17313.55|17313.55|17311.2|17311.2|0
1606906610000|2020-12-02 10:56:50|17314.46|17314.46|17313.85|17313.85|17314.46|17314.46|17313.85|17313.85|0
1606906650000|2020-12-02 10:57:30|17311.03|17311.03|17310.12|17310.12|17311.48|17311.48|17310.12|17310.12|0
1606906660000|2020-12-02 10:57:40|17309.67|17309.67|17307.19|17307.19|17309.67|17309.67|17307.19|17307.19|0
1606906680000|2020-12-02 10:58:00|17306.27|17306.27|17305.79|17305.79|17306.27|17306.27|17305.79|17305.79|0
1606906690000|2020-12-02 10:58:10|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|0
1606906700000|2020-12-02 10:58:20|17301.73|17301.73|17300.63|17300.63|17301.98|17301.98|17300.63|17300.63|0
1606906720000|2020-12-02 10:58:40|17297.8|17297.8|17297.8|17297.8|17297.8|17297.8|17297.8|17297.8|0
1606906740000|2020-12-02 10:59:00|17294.98|17294.98|17300.88|17300.88|17300.88|17300.88|17294.98|17294.98|0
1606906750000|2020-12-02 10:59:10|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|0
1606906770000|2020-12-02 10:59:30|17303.3|17303.3|17303.3|17303.3|17303.3|17303.3|17303.3|17303.3|0
1606906800000|2020-12-02 11:00:00|17302.26|17302.26|17302.26|17302.26|17302.26|17302.26|17302.26|17302.26|0
1606906810000|2020-12-02 11:00:10|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|0
1606906820000|2020-12-02 11:00:20|17301.71|17301.71|17302.08|17302.08|17302.08|17302.08|17301.71|17301.71|0
1606906830000|2020-12-02 11:00:30|17302.36|17302.36|17302.36|17302.36|17302.36|17302.36|17302.36|17302.36|0
1606906840000|2020-12-02 11:00:40|17299.53|17299.53|17299.53|17299.53|17299.53|17299.53|17299.53|17299.53|0
1606906850000|2020-12-02 11:00:50|17296.71|17296.71|17296.71|17296.71|17296.71|17296.71|17296.71|17296.71|0
1606906860000|2020-12-02 11:01:00|17297.23|17297.23|17297.23|17297.23|17297.23|17297.23|17297.23|17297.23|0
1606906870000|2020-12-02 11:01:10|17297.63|17297.63|17297.63|17297.63|17297.63|17297.63|17297.63|17297.63|0
1606906880000|2020-12-02 11:01:20|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|0
1606906910000|2020-12-02 11:01:50|17297.83|17297.83|17294.24|17294.24|17297.83|17297.83|17294.24|17294.24|0
1606906920000|2020-12-02 11:02:00|17297.57|17297.57|17298.69|17298.69|17298.69|17298.69|17297.57|17297.57|0
1606906930000|2020-12-02 11:02:10|17299.14|17299.14|17299.14|17299.14|17299.14|17299.14|17299.14|17299.14|0
1606906940000|2020-12-02 11:02:20|17298.69|17298.69|17298.69|17298.69|17298.69|17298.69|17298.69|17298.69|0
1606906950000|2020-12-02 11:02:30|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|0
1606906960000|2020-12-02 11:02:40|17298.44|17298.44|17298.44|17298.44|17298.44|17298.44|17298.44|17298.44|0
1606906970000|2020-12-02 11:02:50|17298.04|17298.04|17298.04|17298.04|17298.04|17298.04|17298.04|17298.04|0
1606906980000|2020-12-02 11:03:00|17297.77|17297.77|17298.04|17298.04|17298.04|17298.04|17297.77|17297.77|0
1606906990000|2020-12-02 11:03:10|17300.86|17300.86|17303.74|17303.74|17304.26|17304.26|17300.86|17300.86|0
1606907040000|2020-12-02 11:04:00|17304.2|17304.2|17303.74|17303.74|17304.2|17304.2|17303.74|17303.74|0
1606907050000|2020-12-02 11:04:10|17304.45|17304.45|17305.38|17305.38|17305.87|17305.87|17304.45|17304.45|0
1606907070000|2020-12-02 11:04:30|17304.92|17304.92|17304.92|17304.92|17304.92|17304.92|17304.92|17304.92|0
1606907080000|2020-12-02 11:04:40|17302.09|17302.09|17301.64|17301.64|17302.09|17302.09|17301.64|17301.64|0
1606907100000|2020-12-02 11:05:00|17301.18|17301.18|17300.78|17300.78|17301.18|17301.18|17300.78|17300.78|0
1606907110000|2020-12-02 11:05:10|17302.59|17302.59|17302.59|17302.59|17302.59|17302.59|17302.59|17302.59|0
1606907120000|2020-12-02 11:05:20|17303.05|17303.05|17303.05|17303.05|17303.05|17303.05|17303.05|17303.05|0
1606907130000|2020-12-02 11:05:30|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|0
1606907140000|2020-12-02 11:05:40|17303.74|17303.74|17303.74|17303.74|17303.74|17303.74|17303.74|17303.74|0
1606907160000|2020-12-02 11:06:00|17298.09|17298.09|17297.83|17297.83|17298.09|17298.09|17297.83|17297.83|0
1606907170000|2020-12-02 11:06:10|17297.59|17297.59|17297.59|17297.59|17297.59|17297.59|17297.59|17297.59|0
1606907220000|2020-12-02 11:07:00|17294.76|17294.76|17294.76|17294.76|17294.76|17294.76|17294.76|17294.76|0
1606907250000|2020-12-02 11:07:30|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|0
1606907260000|2020-12-02 11:07:40|17295.02|17295.02|17295.02|17295.02|17295.02|17295.02|17295.02|17295.02|0
1606907280000|2020-12-02 11:08:00|17294.75|17294.75|17294.75|17294.75|17294.75|17294.75|17294.75|17294.75|0
1606907310000|2020-12-02 11:08:30|17295.46|17295.46|17295.46|17295.46|17295.46|17295.46|17295.46|17295.46|0
1606907350000|2020-12-02 11:09:10|17295.91|17295.91|17296.41|17296.41|17296.82|17296.82|17295.91|17295.91|0
1606907370000|2020-12-02 11:09:30|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|0
1606907390000|2020-12-02 11:09:50|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|0
1606907410000|2020-12-02 11:10:10|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|0
1606907420000|2020-12-02 11:10:20|17295.44|17295.44|17295.96|17295.96|17295.96|17295.96|17295.44|17295.44|0
1606907430000|2020-12-02 11:10:30|17295.74|17295.74|17295.74|17295.74|17295.74|17295.74|17295.74|17295.74|0
1606907440000|2020-12-02 11:10:40|17297.81|17297.81|17298.82|17298.82|17298.82|17298.82|17297.81|17297.81|0
1606907450000|2020-12-02 11:10:50|17299.22|17299.22|17299.72|17299.72|17299.72|17299.72|17299.22|17299.22|0
1606907460000|2020-12-02 11:11:00|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|0
1606907490000|2020-12-02 11:11:30|17303.03|17303.03|17303.53|17303.53|17303.53|17303.53|17303.03|17303.03|0
1606907500000|2020-12-02 11:11:40|17303.03|17303.03|17303.03|17303.03|17303.03|17303.03|17303.03|17303.03|0
1606907510000|2020-12-02 11:11:50|17305.86|17305.86|17305.86|17305.86|17305.86|17305.86|17305.86|17305.86|0
1606907540000|2020-12-02 11:12:20|17305.6|17305.6|17305.07|17305.07|17305.6|17305.6|17305.07|17305.07|0
1606907580000|2020-12-02 11:13:00|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|0
1606907590000|2020-12-02 11:13:10|17302.59|17302.59|17300.01|17300.01|17302.59|17302.59|17300.01|17300.01|0
1606907600000|2020-12-02 11:13:20|17299.61|17299.61|17299.61|17299.61|17299.61|17299.61|17299.61|17299.61|0
1606907610000|2020-12-02 11:13:30|17300.51|17300.51|17301.04|17301.04|17301.04|17301.04|17300.51|17300.51|0
1606907620000|2020-12-02 11:13:40|17301.75|17301.75|17304.63|17304.63|17304.63|17304.63|17301.75|17301.75|0
1606907630000|2020-12-02 11:13:50|17305.34|17305.34|17305.34|17305.34|17305.34|17305.34|17305.34|17305.34|0
1606907640000|2020-12-02 11:14:00|17305.57|17305.57|17305.85|17305.85|17305.85|17305.85|17305.57|17305.57|0
1606907650000|2020-12-02 11:14:10|17308.67|17308.67|17309.08|17309.08|17309.08|17309.08|17308.67|17308.67|0
1606907670000|2020-12-02 11:14:30|17317.55|17317.55|17309.08|17309.08|17317.55|17317.55|17309.08|17309.08|0
1606907680000|2020-12-02 11:14:40|17306.25|17306.25|17306.25|17306.25|17306.25|17306.25|17303.43|17303.43|0
1606907720000|2020-12-02 11:15:20|17307.16|17307.16|17307.16|17307.16|17307.16|17307.16|17307.16|17307.16|0
1606907730000|2020-12-02 11:15:30|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|0
1606907740000|2020-12-02 11:15:40|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|0
1606907750000|2020-12-02 11:15:50|17306.88|17306.88|17307.1|17307.1|17307.1|17307.1|17306.88|17306.88|0
1606907760000|2020-12-02 11:16:00|17307.55|17307.55|17309.71|17309.71|17309.71|17309.71|17307.55|17307.55|0
1606907770000|2020-12-02 11:16:10|17310.17|17310.17|17310.57|17310.57|17310.57|17310.57|17310.17|17310.17|0
1606907780000|2020-12-02 11:16:20|17310.85|17310.85|17311.34|17311.34|17311.34|17311.34|17310.85|17310.85|0
1606907790000|2020-12-02 11:16:30|17311.6|17311.6|17313.02|17313.02|17313.02|17313.02|17311.6|17311.6|0
1606907800000|2020-12-02 11:16:40|17313.28|17313.28|17313.54|17313.54|17313.54|17313.54|17313.28|17313.28|0
1606907810000|2020-12-02 11:16:50|17313.31|17313.31|17313.31|17313.31|17313.31|17313.31|17313.31|17313.31|0
1606907830000|2020-12-02 11:17:10|17310.48|17310.48|17307.66|17307.66|17310.48|17310.48|17307.66|17307.66|0
1606907890000|2020-12-02 11:18:10|17304.83|17304.83|17304.43|17304.43|17304.83|17304.83|17304.43|17304.43|0
1606907900000|2020-12-02 11:18:20|17305.79|17305.79|17304.43|17304.43|17305.79|17305.79|17304.43|17304.43|0
1606907930000|2020-12-02 11:18:50|17306.24|17306.24|17303.31|17303.31|17306.89|17306.89|17301.24|17301.24|0
1606907950000|2020-12-02 11:19:10|17303.81|17303.81|17302.9|17302.9|17304.71|17304.71|17302.9|17302.9|0
1606907960000|2020-12-02 11:19:20|17304.26|17304.26|17304.26|17304.26|17304.71|17304.71|17303.35|17303.35|0
1606907970000|2020-12-02 11:19:30|17301.43|17301.43|17297.25|17297.25|17301.54|17301.54|17295.89|17295.89|0
1606907980000|2020-12-02 11:19:40|17300.56|17300.56|17301.11|17301.11|17301.11|17301.11|17300.56|17300.56|0
1606907990000|2020-12-02 11:19:50|17301.37|17301.37|17302.25|17302.25|17302.25|17302.25|17301.37|17301.37|0
1606908010000|2020-12-02 11:20:10|17300.89|17300.89|17301.62|17301.62|17301.62|17301.62|17299.46|17299.46|0
1606908020000|2020-12-02 11:20:20|17301.38|17301.38|17302.03|17302.03|17302.03|17302.03|17300.67|17300.67|0
1606908030000|2020-12-02 11:20:30|17301.75|17301.75|17300.43|17300.43|17301.75|17301.75|17300.43|17300.43|0
1606908040000|2020-12-02 11:20:40|17299.98|17299.98|17297.72|17297.72|17299.98|17299.98|17297.49|17297.49|0
1606908050000|2020-12-02 11:20:50|17298.18|17298.18|17298.41|17298.41|17298.41|17298.41|17298.18|17298.18|0
1606908060000|2020-12-02 11:21:00|17294.58|17294.58|17288.08|17288.08|17294.58|17294.58|17288.08|17288.08|0
1606908070000|2020-12-02 11:21:10|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|0
1606908090000|2020-12-02 11:21:30|17290.15|17290.15|17290.15|17290.15|17290.15|17290.15|17290.15|17290.15|0
1606908100000|2020-12-02 11:21:40|17289.69|17289.69|17290.86|17290.86|17291.12|17291.12|17289.69|17289.69|0
1606908120000|2020-12-02 11:22:00|17288.03|17288.03|17288.03|17288.03|17288.03|17288.03|17288.03|17288.03|0
1606908130000|2020-12-02 11:22:10|17290.86|17290.86|17290.86|17290.86|17291.31|17291.31|17290.86|17290.86|0
1606908140000|2020-12-02 11:22:20|17291.38|17291.38|17291.83|17291.83|17291.83|17291.83|17291.38|17291.38|0
1606908150000|2020-12-02 11:22:30|17294.66|17294.66|17298.2|17298.2|17298.2|17298.2|17294.66|17294.66|0
1606908170000|2020-12-02 11:22:50|17300.92|17300.92|17306.85|17306.85|17306.85|17306.85|17300.92|17300.92|0
1606908180000|2020-12-02 11:23:00|17305.04|17305.04|17303.68|17303.68|17305.04|17305.04|17303.68|17303.68|0
1606908190000|2020-12-02 11:23:10|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|0
1606908200000|2020-12-02 11:23:20|17305.98|17305.98|17305.98|17305.98|17305.98|17305.98|17305.98|17305.98|0
1606908210000|2020-12-02 11:23:30|17304.17|17304.17|17303.71|17303.71|17304.17|17304.17|17303.71|17303.71|0
1606908230000|2020-12-02 11:23:50|17306.54|17306.54|17306.54|17306.54|17306.54|17306.54|17306.54|17306.54|0
1606908240000|2020-12-02 11:24:00|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|0
1606908260000|2020-12-02 11:24:20|17302.29|17302.29|17301.58|17301.58|17304.41|17304.41|17301.58|17301.58|0
1606908290000|2020-12-02 11:24:50|17302.1|17302.1|17302.1|17302.1|17302.1|17302.1|17302.1|17302.1|0
1606908310000|2020-12-02 11:25:10|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|0
1606908320000|2020-12-02 11:25:20|17302.17|17302.17|17299.35|17299.35|17302.17|17302.17|17299.35|17299.35|0
1606908350000|2020-12-02 11:25:50|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|0
1606908400000|2020-12-02 11:26:40|17299|17299|17299|17299|17299|17299|17299|17299|0
1606908430000|2020-12-02 11:27:10|17298.55|17298.55|17298.82|17298.82|17298.82|17298.82|17298.55|17298.55|0
1606908440000|2020-12-02 11:27:20|17298.42|17298.42|17298.42|17298.42|17298.42|17298.42|17298.42|17298.42|0
1606908450000|2020-12-02 11:27:30|17297.97|17297.97|17297.18|17297.18|17297.97|17297.97|17297.18|17297.18|0
1606908460000|2020-12-02 11:27:40|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|0
1606908470000|2020-12-02 11:27:50|17297.9|17297.9|17298.8|17298.8|17298.8|17298.8|17297.9|17297.9|0
1606908480000|2020-12-02 11:28:00|17297.97|17297.97|17297.97|17297.97|17297.97|17297.97|17297.97|17297.97|0
1606908490000|2020-12-02 11:28:10|17297.57|17297.57|17297.11|17297.11|17297.57|17297.57|17297.11|17297.11|0
1606908500000|2020-12-02 11:28:20|17296.84|17296.84|17296.84|17296.84|17297.24|17297.24|17296.84|17296.84|0
1606908510000|2020-12-02 11:28:30|17296.13|17296.13|17296.13|17296.13|17296.13|17296.13|17296.13|17296.13|0
1606908520000|2020-12-02 11:28:40|17295.67|17295.67|17295.67|17295.67|17295.67|17295.67|17295.67|17295.67|0
1606908540000|2020-12-02 11:29:00|17295.14|17295.14|17295.14|17295.14|17295.14|17295.14|17295.14|17295.14|0
1606908550000|2020-12-02 11:29:10|17295.64|17295.64|17295.64|17295.64|17295.64|17295.64|17295.64|17295.64|0
1606908570000|2020-12-02 11:29:30|17295.23|17295.23|17295.64|17295.64|17295.64|17295.64|17295.23|17295.23|0
1606908600000|2020-12-02 11:30:00|17296.04|17296.04|17298.81|17298.81|17298.81|17298.81|17296.04|17296.04|0
1606908610000|2020-12-02 11:30:10|17299.52|17299.52|17298.81|17298.81|17299.52|17299.52|17298.81|17298.81|0
1606908630000|2020-12-02 11:30:30|17299.09|17299.09|17299.09|17299.09|17299.09|17299.09|17299.09|17299.09|0
1606908640000|2020-12-02 11:30:40|17300|17300|17300.24|17300.24|17300.24|17300.24|17300|17300|0
1606908720000|2020-12-02 11:32:00|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|0
1606908730000|2020-12-02 11:32:10|17303.21|17303.21|17303.62|17303.62|17303.62|17303.62|17303.21|17303.21|0
1606908740000|2020-12-02 11:32:20|17303.84|17303.84|17303.84|17303.84|17303.84|17303.84|17303.84|17303.84|0
1606908750000|2020-12-02 11:32:30|17303.95|17303.95|17303.95|17303.95|17303.95|17303.95|17303.95|17303.95|0
1606908760000|2020-12-02 11:32:40|17304.41|17304.41|17304.41|17304.41|17304.41|17304.41|17304.41|17304.41|0
1606908770000|2020-12-02 11:32:50|17307.64|17307.64|17311.64|17311.64|17311.64|17311.64|17307.64|17307.64|0
1606908780000|2020-12-02 11:33:00|17312.55|17312.55|17309.72|17309.72|17312.55|17312.55|17309.72|17309.72|0
1606908790000|2020-12-02 11:33:10|17310.94|17310.94|17310.94|17310.94|17310.94|17310.94|17310.94|17310.94|0
1606908800000|2020-12-02 11:33:20|17308.11|17308.11|17308.11|17308.11|17308.11|17308.11|17308.11|17308.11|0
1606908840000|2020-12-02 11:34:00|17308.62|17308.62|17310.93|17310.93|17310.93|17310.93|17308.62|17308.62|0
1606908890000|2020-12-02 11:34:50|17311.33|17311.33|17311.33|17311.33|17311.33|17311.33|17308.51|17308.51|0
1606908910000|2020-12-02 11:35:10|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|0
1606908930000|2020-12-02 11:35:30|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|0
1606908950000|2020-12-02 11:35:50|17316.27|17316.27|17316.01|17316.01|17316.27|17316.27|17316.01|17316.01|0
1606908970000|2020-12-02 11:36:10|17316.75|17316.75|17317|17317|17317|17317|17316.75|17316.75|0
1606908990000|2020-12-02 11:36:30|17317.73|17317.73|17314.91|17314.91|17317.73|17317.73|17314.91|17314.91|0
1606909020000|2020-12-02 11:37:00|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|0
1606909050000|2020-12-02 11:37:30|17316.12|17316.12|17316.12|17316.12|17316.12|17316.12|17316.12|17316.12|0
1606909080000|2020-12-02 11:38:00|17310.47|17310.47|17311.26|17311.26|17311.26|17311.26|17310.47|17310.47|0
1606909090000|2020-12-02 11:38:10|17310.74|17310.74|17310.74|17310.74|17310.74|17310.74|17310.74|17310.74|0
1606909110000|2020-12-02 11:38:30|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|0
1606909170000|2020-12-02 11:39:30|17310.67|17310.67|17310.67|17310.67|17310.67|17310.67|17310.67|17310.67|0
1606909190000|2020-12-02 11:39:50|17310.26|17310.26|17310.37|17310.37|17310.37|17310.37|17310.26|17310.26|0
1606909200000|2020-12-02 11:40:00|17311.28|17311.28|17311.73|17311.73|17311.73|17311.73|17311.28|17311.28|0
1606909210000|2020-12-02 11:40:10|17308.91|17308.91|17308.5|17308.5|17308.91|17308.91|17308.5|17308.5|0
1606909220000|2020-12-02 11:40:20|17305.68|17305.68|17306.08|17306.08|17306.08|17306.08|17305.68|17305.68|0
1606909230000|2020-12-02 11:40:30|17305.68|17305.68|17305.68|17305.68|17305.68|17305.68|17305.68|17305.68|0
1606909260000|2020-12-02 11:41:00|17305.94|17305.94|17305.94|17305.94|17305.94|17305.94|17305.94|17305.94|0
1606909310000|2020-12-02 11:41:50|17308.76|17308.76|17308.5|17308.5|17308.76|17308.76|17308.5|17308.5|0
1606909320000|2020-12-02 11:42:00|17305.68|17305.68|17308.5|17308.5|17308.5|17308.5|17305.68|17305.68|0
1606909330000|2020-12-02 11:42:10|17307.79|17307.79|17307.53|17307.53|17307.79|17307.79|17307.53|17307.53|0
1606909370000|2020-12-02 11:42:50|17307.94|17307.94|17307.94|17307.94|17307.94|17307.94|17307.94|17307.94|0
1606909380000|2020-12-02 11:43:00|17305.11|17305.11|17305.11|17305.11|17305.11|17305.11|17305.11|17305.11|0
1606909390000|2020-12-02 11:43:10|17304.85|17304.85|17304.85|17304.85|17304.85|17304.85|17304.85|17304.85|0
1606909400000|2020-12-02 11:43:20|17304.33|17304.33|17303.94|17303.94|17304.85|17304.85|17303.94|17303.94|0
1606909410000|2020-12-02 11:43:30|17303.67|17303.67|17302.81|17302.81|17303.67|17303.67|17302.81|17302.81|0
1606909460000|2020-12-02 11:44:20|17303.06|17303.06|17302.83|17302.83|17303.06|17303.06|17302.83|17302.83|0
1606909480000|2020-12-02 11:44:40|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|0
1606909490000|2020-12-02 11:44:50|17304.87|17304.87|17301.56|17301.56|17304.87|17304.87|17301.56|17301.56|0
1606909500000|2020-12-02 11:45:00|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|0
1606909510000|2020-12-02 11:45:10|17301.53|17301.53|17301.53|17301.53|17301.53|17301.53|17301.53|17301.53|0
1606909520000|2020-12-02 11:45:20|17301.28|17301.28|17301.72|17301.72|17301.72|17301.72|17301.28|17301.28|0
1606909530000|2020-12-02 11:45:30|17301.83|17301.83|17302.63|17302.63|17302.63|17302.63|17301.83|17301.83|0
1606909540000|2020-12-02 11:45:40|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|0
1606909550000|2020-12-02 11:45:50|17303.16|17303.16|17306.66|17306.66|17306.89|17306.89|17303.16|17303.16|0
1606909560000|2020-12-02 11:46:00|17305.97|17305.97|17298.16|17298.16|17305.97|17305.97|17291.65|17291.65|0
1606909570000|2020-12-02 11:46:10|17296.95|17296.95|17296.75|17296.75|17297.66|17297.66|17296.75|17296.75|0
1606909580000|2020-12-02 11:46:20|17296.04|17296.04|17295.41|17295.41|17296.04|17296.04|17295.41|17295.41|0
1606909590000|2020-12-02 11:46:30|17294.67|17294.67|17293.93|17293.93|17294.67|17294.67|17293.93|17293.93|0
1606909600000|2020-12-02 11:46:40|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|0
1606909610000|2020-12-02 11:46:50|17289.12|17289.12|17287.15|17287.15|17289.12|17289.12|17287.15|17287.15|0
1606909620000|2020-12-02 11:47:00|17286.9|17286.9|17288.09|17288.09|17288.09|17288.09|17285.27|17285.27|0
1606909630000|2020-12-02 11:47:10|17287.85|17287.85|17288.4|17288.4|17288.4|17288.4|17287.57|17287.57|0
1606909640000|2020-12-02 11:47:20|17288.8|17288.8|17289.61|17289.61|17289.61|17289.61|17288.8|17288.8|0
1606909650000|2020-12-02 11:47:30|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|0
1606909660000|2020-12-02 11:47:40|17287.1|17287.1|17284.28|17284.28|17287.1|17287.1|17284.28|17284.28|0
1606909670000|2020-12-02 11:47:50|17284.99|17284.99|17284.52|17284.52|17284.99|17284.99|17284.28|17284.28|0
1606909690000|2020-12-02 11:48:10|17281.7|17281.7|17282.66|17282.66|17282.66|17282.66|17281.7|17281.7|0
1606909700000|2020-12-02 11:48:20|17283.21|17283.21|17283.21|17283.21|17283.21|17283.21|17283.21|17283.21|0
1606909730000|2020-12-02 11:48:50|17283.99|17283.99|17279.88|17279.88|17283.99|17283.99|17279.88|17279.88|0
1606909740000|2020-12-02 11:49:00|17285.53|17285.53|17285.53|17285.53|17285.53|17285.53|17285.53|17285.53|0
1606909760000|2020-12-02 11:49:20|17285.28|17285.28|17285.26|17285.26|17285.28|17285.28|17285.03|17285.03|0
1606909770000|2020-12-02 11:49:30|17288.08|17288.08|17288.08|17288.08|17288.08|17288.08|17288.08|17288.08|0
1606909780000|2020-12-02 11:49:40|17285.26|17285.26|17284.98|17284.98|17285.26|17285.26|17284.98|17284.98|0
1606909790000|2020-12-02 11:49:50|17282.15|17282.15|17282.21|17282.21|17282.21|17282.21|17281.49|17281.49|0
1606909800000|2020-12-02 11:50:00|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|0
1606909810000|2020-12-02 11:50:10|17281.14|17281.14|17282.33|17282.33|17282.33|17282.33|17281.14|17281.14|0
1606909820000|2020-12-02 11:50:20|17282.85|17282.85|17287.1|17287.1|17287.6|17287.6|17282.85|17282.85|0
1606909830000|2020-12-02 11:50:30|17286|17286|17287.81|17287.81|17287.81|17287.81|17286|17286|0
1606909850000|2020-12-02 11:50:50|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|0
1606909860000|2020-12-02 11:51:00|17287.31|17287.31|17288.68|17288.68|17288.68|17288.68|17287.31|17287.31|0
1606909870000|2020-12-02 11:51:10|17290.81|17290.81|17287.99|17287.99|17290.81|17290.81|17287.99|17287.99|0
1606909880000|2020-12-02 11:51:20|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|0
1606909900000|2020-12-02 11:51:40|17288.8|17288.8|17288.8|17288.8|17288.8|17288.8|17288.8|17288.8|0
1606909910000|2020-12-02 11:51:50|17289.54|17289.54|17288.84|17288.84|17291.67|17291.67|17288.84|17288.84|0
1606909930000|2020-12-02 11:52:10|17286.02|17286.02|17286.02|17286.02|17286.02|17286.02|17286.02|17286.02|0
1606909960000|2020-12-02 11:52:40|17286.47|17286.47|17288.34|17288.34|17288.34|17288.34|17286.47|17286.47|0
1606909970000|2020-12-02 11:52:50|17288.8|17288.8|17289.58|17289.58|17289.58|17289.58|17288.8|17288.8|0
1606909980000|2020-12-02 11:53:00|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|0
1606909990000|2020-12-02 11:53:10|17290.26|17290.26|17290.26|17290.26|17290.26|17290.26|17290.26|17290.26|0
1606910000000|2020-12-02 11:53:20|17290.76|17290.76|17291.81|17291.81|17291.81|17291.81|17290.76|17290.76|0
1606910020000|2020-12-02 11:53:40|17291.36|17291.36|17291.02|17291.02|17291.36|17291.36|17290.91|17290.91|0
1606910030000|2020-12-02 11:53:50|17291.27|17291.27|17293.74|17293.74|17293.74|17293.74|17291.27|17291.27|0
1606910040000|2020-12-02 11:54:00|17294.2|17294.2|17294|17294|17294.2|17294.2|17293.74|17293.74|0
1606910050000|2020-12-02 11:54:10|17294.49|17294.49|17294.1|17294.1|17294.79|17294.79|17294.1|17294.1|0
1606910060000|2020-12-02 11:54:20|17295.08|17295.08|17295.08|17295.08|17295.08|17295.08|17295.08|17295.08|0
1606910080000|2020-12-02 11:54:40|17289.43|17289.43|17291.05|17291.05|17291.46|17291.46|17289.43|17289.43|0
1606910090000|2020-12-02 11:54:50|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|0
1606910100000|2020-12-02 11:55:00|17287.82|17287.82|17299.97|17299.97|17299.97|17299.97|17287.82|17287.82|0
1606910110000|2020-12-02 11:55:10|17300.2|17300.2|17302.74|17302.74|17302.74|17302.74|17300.2|17300.2|0
1606910120000|2020-12-02 11:55:20|17303.23|17303.23|17304.08|17304.08|17304.08|17304.08|17303.18|17303.18|0
1606910130000|2020-12-02 11:55:30|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|0
1606910160000|2020-12-02 11:56:00|17305.16|17305.16|17303.71|17303.71|17305.16|17305.16|17303.43|17303.43|0
1606910180000|2020-12-02 11:56:20|17303.02|17303.02|17300.28|17300.28|17303.02|17303.02|17300.28|17300.28|0
1606910190000|2020-12-02 11:56:30|17305.93|17305.93|17303.11|17303.11|17305.93|17305.93|17302.65|17302.65|0
1606910240000|2020-12-02 11:57:20|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|0
1606910260000|2020-12-02 11:57:40|17302.3|17302.3|17299.47|17299.47|17302.3|17302.3|17299.47|17299.47|0
1606910290000|2020-12-02 11:58:10|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|0
1606910300000|2020-12-02 11:58:20|17299.2|17299.2|17302.72|17302.72|17303.28|17303.28|17299.2|17299.2|0
1606910310000|2020-12-02 11:58:30|17302.95|17302.95|17302.95|17302.95|17302.95|17302.95|17302.95|17302.95|0
1606910320000|2020-12-02 11:58:40|17301.53|17301.53|17301.53|17301.53|17301.53|17301.53|17301.53|17301.53|0
1606910330000|2020-12-02 11:58:50|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|17304.36|0
1606910340000|2020-12-02 11:59:00|17307.18|17307.18|17307.18|17307.18|17307.18|17307.18|17307.18|17307.18|0
1606910350000|2020-12-02 11:59:10|17308.54|17308.54|17308.09|17308.09|17308.54|17308.54|17308.09|17308.09|0
1606910370000|2020-12-02 11:59:30|17309|17309|17309.55|17309.55|17309.55|17309.55|17309|17309|0
1606910380000|2020-12-02 11:59:40|17309.81|17309.81|17309.55|17309.55|17309.81|17309.81|17309.55|17309.55|0
1606910400000|2020-12-02 12:00:00|17308.74|17308.74|17308.22|17308.22|17308.74|17308.74|17305.39|17305.39|0
1606910410000|2020-12-02 12:00:10|17308.45|17308.45|17308.45|17308.45|17308.45|17308.45|17308.45|17308.45|0
1606910420000|2020-12-02 12:00:20|17309.23|17309.23|17308.95|17308.95|17309.23|17309.23|17308.95|17308.95|0
1606910440000|2020-12-02 12:00:40|17311.5|17311.5|17311.09|17311.09|17311.5|17311.5|17311.09|17311.09|0
1606910460000|2020-12-02 12:01:00|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|0
1606910470000|2020-12-02 12:01:10|17308.21|17308.21|17305.39|17305.39|17308.21|17308.21|17305.39|17305.39|0
1606910480000|2020-12-02 12:01:20|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|0
1606910510000|2020-12-02 12:01:50|17304.53|17304.53|17305.46|17305.46|17305.46|17305.46|17304.53|17304.53|0
1606910520000|2020-12-02 12:02:00|17308.28|17308.28|17307.82|17307.82|17308.28|17308.28|17307.59|17307.59|0
1606910530000|2020-12-02 12:02:10|17306.4|17306.4|17306.4|17306.4|17306.4|17306.4|17306.4|17306.4|0
1606910540000|2020-12-02 12:02:20|17305.87|17305.87|17305.87|17305.87|17305.87|17305.87|17305.87|17305.87|0
1606910550000|2020-12-02 12:02:30|17308.7|17308.7|17308.7|17308.7|17308.7|17308.7|17308.7|17308.7|0
1606910560000|2020-12-02 12:02:40|17308.19|17308.19|17305.62|17305.62|17308.19|17308.19|17305.62|17305.62|0
1606910580000|2020-12-02 12:03:00|17302.79|17302.79|17299.51|17299.51|17302.79|17302.79|17299.51|17299.51|0
1606910590000|2020-12-02 12:03:10|17298.96|17298.96|17301.78|17301.78|17301.78|17301.78|17298.96|17298.96|0
1606910610000|2020-12-02 12:03:30|17302.06|17302.06|17302.06|17302.06|17302.06|17302.06|17302.06|17302.06|0
1606910630000|2020-12-02 12:03:50|17303.42|17303.42|17303.68|17303.68|17303.68|17303.68|17303.42|17303.42|0
1606910640000|2020-12-02 12:04:00|17303.94|17303.94|17301.09|17301.09|17303.94|17303.94|17300.86|17300.86|0
1606910650000|2020-12-02 12:04:10|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|0
1606910660000|2020-12-02 12:04:20|17302.85|17302.85|17303.21|17303.21|17303.66|17303.66|17302.85|17302.85|0
1606910680000|2020-12-02 12:04:40|17303.61|17303.61|17303.61|17303.61|17303.61|17303.61|17303.61|17303.61|0
1606910690000|2020-12-02 12:04:50|17303.89|17303.89|17303.61|17303.61|17303.89|17303.89|17303.61|17303.61|0
1606910700000|2020-12-02 12:05:00|17303.21|17303.21|17302.95|17302.95|17303.21|17303.21|17302.95|17302.95|0
1606910710000|2020-12-02 12:05:10|17303.21|17303.21|17301.82|17301.82|17303.21|17303.21|17301.82|17301.82|0
1606910720000|2020-12-02 12:05:20|17302.34|17302.34|17302.34|17302.34|17302.34|17302.34|17302.34|17302.34|0
1606910730000|2020-12-02 12:05:30|17302.11|17302.11|17302.22|17302.22|17302.22|17302.22|17302.11|17302.11|0
1606910750000|2020-12-02 12:05:50|17301.49|17301.49|17301.73|17301.73|17301.73|17301.73|17301.49|17301.49|0
1606910770000|2020-12-02 12:06:10|17302.64|17302.64|17299.81|17299.81|17302.64|17302.64|17299.81|17299.81|0
1606910780000|2020-12-02 12:06:20|17299.57|17299.57|17297.89|17297.89|17299.57|17299.57|17297.89|17297.89|0
1606910790000|2020-12-02 12:06:30|17296.98|17296.98|17296.98|17296.98|17296.98|17296.98|17296.98|17296.98|0
1606910800000|2020-12-02 12:06:40|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|0
1606910810000|2020-12-02 12:06:50|17298.9|17298.9|17299.16|17299.16|17299.16|17299.16|17298.9|17298.9|0
1606910830000|2020-12-02 12:07:10|17298.64|17298.64|17298.64|17298.64|17298.64|17298.64|17298.64|17298.64|0
1606910840000|2020-12-02 12:07:20|17298.36|17298.36|17296.43|17296.43|17298.36|17298.36|17296.43|17296.43|0
1606910850000|2020-12-02 12:07:30|17295.91|17295.91|17295.2|17295.2|17295.91|17295.91|17295.2|17295.2|0
1606910880000|2020-12-02 12:08:00|17295.66|17295.66|17295.66|17295.66|17295.66|17295.66|17295.66|17295.66|0
1606910890000|2020-12-02 12:08:10|17296.37|17296.37|17298.63|17298.63|17298.63|17298.63|17296.37|17296.37|0
1606910900000|2020-12-02 12:08:20|17297.7|17297.7|17297.49|17297.49|17298.4|17298.4|17297.49|17297.49|0
1606910910000|2020-12-02 12:08:30|17296.8|17296.8|17297.04|17297.04|17297.04|17297.04|17296.8|17296.8|0
1606910950000|2020-12-02 12:09:10|17296.52|17296.52|17299.35|17299.35|17299.35|17299.35|17296.52|17296.52|0
1606910960000|2020-12-02 12:09:20|17302.17|17302.17|17302.58|17302.58|17302.58|17302.58|17302.17|17302.17|0
1606910970000|2020-12-02 12:09:30|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|17305.66|0
1606910980000|2020-12-02 12:09:40|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|0
1606910990000|2020-12-02 12:09:50|17308.73|17308.73|17305.91|17305.91|17308.73|17308.73|17305.91|17305.91|0
1606911000000|2020-12-02 12:10:00|17303.09|17303.09|17301.91|17301.91|17303.09|17303.09|17301.91|17301.91|0
1606911010000|2020-12-02 12:10:10|17302.72|17302.72|17302.72|17302.72|17302.72|17302.72|17302.72|17302.72|0
1606911040000|2020-12-02 12:10:40|17302.32|17302.32|17302.32|17302.32|17302.32|17302.32|17302.32|17302.32|0
1606911050000|2020-12-02 12:10:50|17305.14|17305.14|17307.97|17307.97|17307.97|17307.97|17305.14|17305.14|0
1606911060000|2020-12-02 12:11:00|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|0
1606911090000|2020-12-02 12:11:30|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|0
1606911100000|2020-12-02 12:11:40|17309.52|17309.52|17309.52|17309.52|17309.52|17309.52|17309.52|17309.52|0
1606911110000|2020-12-02 12:11:50|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|0
1606911120000|2020-12-02 12:12:00|17309.5|17309.5|17309.5|17309.5|17309.5|17309.5|17309.5|17309.5|0
1606911130000|2020-12-02 12:12:10|17309.9|17309.9|17313.03|17313.03|17313.03|17313.03|17309.5|17309.5|0
1606911150000|2020-12-02 12:12:30|17313.84|17313.84|17311.02|17311.02|17313.84|17313.84|17311.02|17311.02|0
1606911160000|2020-12-02 12:12:40|17311.57|17311.57|17311.68|17311.68|17312.34|17312.34|17311.57|17311.57|0
1606911170000|2020-12-02 12:12:50|17311.4|17311.4|17313.61|17313.61|17313.87|17313.87|17311.04|17311.04|0
1606911180000|2020-12-02 12:13:00|17313.15|17313.15|17313.3|17313.3|17313.56|17313.56|17313.15|17313.15|0
1606911190000|2020-12-02 12:13:10|17316.12|17316.12|17315.84|17315.84|17316.12|17316.12|17315.84|17315.84|0
1606911200000|2020-12-02 12:13:20|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|0
1606911220000|2020-12-02 12:13:40|17315.16|17315.16|17315.16|17315.16|17315.16|17315.16|17315.16|17315.16|0
1606911230000|2020-12-02 12:13:50|17314.9|17314.9|17314.9|17314.9|17314.9|17314.9|17314.9|17314.9|0
1606911240000|2020-12-02 12:14:00|17315.31|17315.31|17315.31|17315.31|17315.31|17315.31|17315.31|17315.31|0
1606911270000|2020-12-02 12:14:30|17313.19|17313.19|17313.79|17313.79|17314.55|17314.55|17313.12|17313.12|0
1606911290000|2020-12-02 12:14:50|17313.34|17313.34|17312.9|17312.9|17313.34|17313.34|17312.88|17312.88|0
1606911300000|2020-12-02 12:15:00|17313.3|17313.3|17312.77|17312.77|17313.99|17313.99|17312.77|17312.77|0
1606911310000|2020-12-02 12:15:10|17313.18|17313.18|17313.18|17313.18|17313.18|17313.18|17313.18|17313.18|0
1606911320000|2020-12-02 12:15:20|17313.45|17313.45|17311.37|17311.37|17314.19|17314.19|17311.37|17311.37|0
1606911330000|2020-12-02 12:15:30|17311.89|17311.89|17311.89|17311.89|17311.89|17311.89|17311.89|17311.89|0
1606911350000|2020-12-02 12:15:50|17312.29|17312.29|17312.7|17312.7|17312.7|17312.7|17312.29|17312.29|0
1606911360000|2020-12-02 12:16:00|17313.41|17313.41|17315.89|17315.89|17315.89|17315.89|17313.41|17313.41|0
1606911370000|2020-12-02 12:16:10|17316.67|17316.67|17319.49|17319.49|17319.49|17319.49|17316.67|17316.67|0
1606911380000|2020-12-02 12:16:20|17318.59|17318.59|17318.59|17318.59|17318.59|17318.59|17318.59|17318.59|0
1606911390000|2020-12-02 12:16:30|17324.24|17324.24|17324.24|17324.24|17324.24|17324.24|17324.24|17324.24|0
1606911400000|2020-12-02 12:16:40|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|0
1606911420000|2020-12-02 12:17:00|17321.67|17321.67|17321.67|17321.67|17321.67|17321.67|17321.67|17321.67|0
1606911430000|2020-12-02 12:17:10|17321.47|17321.47|17318.74|17318.74|17321.47|17321.47|17318.74|17318.74|0
1606911450000|2020-12-02 12:17:30|17321.56|17321.56|17321.56|17321.56|17321.56|17321.56|17321.56|17321.56|0
1606911460000|2020-12-02 12:17:40|17322.02|17322.02|17322.47|17322.47|17322.47|17322.47|17322.02|17322.02|0
1606911480000|2020-12-02 12:18:00|17322.02|17322.02|17321.61|17321.61|17322.02|17322.02|17321.61|17321.61|0
1606911500000|2020-12-02 12:18:20|17321.33|17321.33|17324.61|17324.61|17324.61|17324.61|17321.33|17321.33|0
1606911510000|2020-12-02 12:18:30|17327.44|17327.44|17328.15|17328.15|17328.15|17328.15|17327.44|17327.44|0
1606911520000|2020-12-02 12:18:40|17328.41|17328.41|17328.87|17328.87|17328.87|17328.87|17328.41|17328.41|0
1606911530000|2020-12-02 12:18:50|17326.04|17326.04|17323.22|17323.22|17326.04|17326.04|17323.22|17323.22|0
1606911570000|2020-12-02 12:19:30|17320.39|17320.39|17317.57|17317.57|17320.39|17320.39|17317.57|17317.57|0
1606911600000|2020-12-02 12:20:00|17317.16|17317.16|17315.7|17315.7|17317.61|17317.61|17314.79|17314.79|0
1606911640000|2020-12-02 12:20:40|17314.89|17314.89|17314.89|17314.89|17314.89|17314.89|17314.89|17314.89|0
1606911650000|2020-12-02 12:20:50|17313.53|17313.53|17309.08|17309.08|17313.53|17313.53|17309.08|17309.08|0
1606911660000|2020-12-02 12:21:00|17309.49|17309.49|17308.13|17308.13|17310.7|17310.7|17307.88|17307.88|0
1606911670000|2020-12-02 12:21:10|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|0
1606911690000|2020-12-02 12:21:30|17305.58|17305.58|17304.77|17304.77|17305.58|17305.58|17304.77|17304.77|0
1606911710000|2020-12-02 12:21:50|17303.72|17303.72|17303.72|17303.72|17303.72|17303.72|17303.72|17303.72|0
1606911720000|2020-12-02 12:22:00|17306.55|17306.55|17306.79|17306.79|17307.07|17307.07|17306.29|17306.29|0
1606911730000|2020-12-02 12:22:10|17306.53|17306.53|17305.99|17305.99|17306.53|17306.53|17305.99|17305.99|0
1606911740000|2020-12-02 12:22:20|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|0
1606911750000|2020-12-02 12:22:30|17305.17|17305.17|17305.88|17305.88|17305.88|17305.88|17305.17|17305.17|0
1606911790000|2020-12-02 12:23:10|17305.17|17305.17|17304.71|17304.71|17305.17|17305.17|17304.71|17304.71|0
1606911810000|2020-12-02 12:23:30|17304.26|17304.26|17304.57|17304.57|17304.57|17304.57|17301.75|17301.75|0
1606911820000|2020-12-02 12:23:40|17304.12|17304.12|17308.21|17308.21|17308.21|17308.21|17304.12|17304.12|0
1606911840000|2020-12-02 12:24:00|17308.46|17308.46|17308.46|17308.46|17308.46|17308.46|17308.46|17308.46|0
1606911850000|2020-12-02 12:24:10|17308.72|17308.72|17308.49|17308.49|17308.72|17308.72|17308.49|17308.49|0
1606911860000|2020-12-02 12:24:20|17307.17|17307.17|17305.74|17305.74|17307.17|17307.17|17305.74|17305.74|0
1606911890000|2020-12-02 12:24:50|17307.56|17307.56|17307.56|17307.56|17307.56|17307.56|17307.56|17307.56|0
1606911900000|2020-12-02 12:25:00|17306.73|17306.73|17306.32|17306.32|17306.73|17306.73|17306.32|17306.32|0
1606911910000|2020-12-02 12:25:10|17306.78|17306.78|17306.78|17306.78|17306.78|17306.78|17306.78|17306.78|0
1606911930000|2020-12-02 12:25:30|17306.22|17306.22|17306.22|17306.22|17306.22|17306.22|17306.22|17306.22|0
1606911940000|2020-12-02 12:25:40|17305.95|17305.95|17302.24|17302.24|17305.95|17305.95|17302.24|17302.24|0
1606911950000|2020-12-02 12:25:50|17305.06|17305.06|17305.06|17305.06|17305.06|17305.06|17305.06|17305.06|0
1606911990000|2020-12-02 12:26:30|17302.24|17302.24|17302|17302|17302.24|17302.24|17302|17302|0
1606912000000|2020-12-02 12:26:40|17302.41|17302.41|17296.12|17296.12|17302.41|17302.41|17296.12|17296.12|0
1606912010000|2020-12-02 12:26:50|17295.34|17295.34|17295.34|17295.34|17295.34|17295.34|17295.34|17295.34|0
1606912020000|2020-12-02 12:27:00|17294.93|17294.93|17294.69|17294.69|17294.93|17294.93|17294.69|17294.69|0
1606912030000|2020-12-02 12:27:10|17293.78|17293.78|17294.23|17294.23|17294.23|17294.23|17293.78|17293.78|0
1606912040000|2020-12-02 12:27:20|17297.06|17297.06|17297.46|17297.46|17297.46|17297.46|17297.06|17297.06|0
1606912050000|2020-12-02 12:27:30|17297.19|17297.19|17297.19|17297.19|17297.19|17297.19|17297.19|17297.19|0
1606912060000|2020-12-02 12:27:40|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|0
1606912070000|2020-12-02 12:27:50|17295.74|17295.74|17296.14|17296.14|17296.14|17296.14|17295.74|17295.74|0
1606912080000|2020-12-02 12:28:00|17296.59|17296.59|17299.95|17299.95|17299.95|17299.95|17296.59|17296.59|0
1606912090000|2020-12-02 12:28:10|17300.35|17300.35|17294.4|17294.4|17300.35|17300.35|17294.4|17294.4|0
1606912100000|2020-12-02 12:28:20|17291.17|17291.17|17291.17|17291.17|17291.17|17291.17|17291.17|17291.17|0
1606912110000|2020-12-02 12:28:30|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|0
1606912120000|2020-12-02 12:28:40|17292.4|17292.4|17292.4|17292.4|17292.4|17292.4|17292.4|17292.4|0
1606912130000|2020-12-02 12:28:50|17292.15|17292.15|17296.79|17296.79|17296.79|17296.79|17292.15|17292.15|0
1606912140000|2020-12-02 12:29:00|17297.7|17297.7|17296.98|17296.98|17297.7|17297.7|17296.98|17296.98|0
1606912150000|2020-12-02 12:29:10|17297.89|17297.89|17299.46|17299.46|17299.46|17299.46|17297.89|17297.89|0
1606912160000|2020-12-02 12:29:20|17299.92|17299.92|17299.92|17299.92|17299.92|17299.92|17299.92|17299.92|0
1606912170000|2020-12-02 12:29:30|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|0
1606912180000|2020-12-02 12:29:40|17297.2|17297.2|17297.2|17297.2|17297.2|17297.2|17297.2|17297.2|0
1606912200000|2020-12-02 12:30:00|17296.65|17296.65|17297.14|17297.14|17297.14|17297.14|17296.65|17296.65|0
1606912210000|2020-12-02 12:30:10|17299.96|17299.96|17299.51|17299.51|17299.96|17299.96|17299.51|17299.51|0
1606912220000|2020-12-02 12:30:20|17299.06|17299.06|17299.06|17299.06|17299.06|17299.06|17299.06|17299.06|0
1606912240000|2020-12-02 12:30:40|17299.94|17299.94|17294.29|17294.29|17299.94|17299.94|17294.29|17294.29|0
1606912250000|2020-12-02 12:30:50|17293.58|17293.58|17293.58|17293.58|17293.58|17293.58|17293.58|17293.58|0
1606912270000|2020-12-02 12:31:10|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|0
1606912280000|2020-12-02 12:31:20|17297.22|17297.22|17297.22|17297.22|17297.22|17297.22|17297.22|17297.22|0
1606912290000|2020-12-02 12:31:30|17294.39|17294.39|17291.16|17291.16|17294.39|17294.39|17291.16|17291.16|0
1606912300000|2020-12-02 12:31:40|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|0
1606912310000|2020-12-02 12:31:50|17290.45|17290.45|17287.43|17287.43|17290.45|17290.45|17287.41|17287.41|0
1606912320000|2020-12-02 12:32:00|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|0
1606912330000|2020-12-02 12:32:10|17290.77|17290.77|17291.24|17291.24|17291.24|17291.24|17290.77|17290.77|0
1606912360000|2020-12-02 12:32:40|17290.68|17290.68|17293.91|17293.91|17293.91|17293.91|17290.68|17290.68|0
1606912370000|2020-12-02 12:32:50|17293.65|17293.65|17292.94|17292.94|17293.65|17293.65|17292.94|17292.94|0
1606912390000|2020-12-02 12:33:10|17292.66|17292.66|17292.66|17292.66|17292.66|17292.66|17292.66|17292.66|0
1606912400000|2020-12-02 12:33:20|17292.38|17292.38|17291.07|17291.07|17292.38|17292.38|17291.07|17291.07|0
1606912410000|2020-12-02 12:33:30|17291.53|17291.53|17291.53|17291.53|17291.53|17291.53|17291.53|17291.53|0
1606912420000|2020-12-02 12:33:40|17291.03|17291.03|17291.83|17291.83|17291.83|17291.83|17291.03|17291.03|0
1606912470000|2020-12-02 12:34:30|17291.28|17291.28|17291.02|17291.02|17291.28|17291.28|17291.02|17291.02|0
1606912490000|2020-12-02 12:34:50|17291.29|17291.29|17291.29|17291.29|17291.29|17291.29|17291.29|17291.29|0
1606912500000|2020-12-02 12:35:00|17291.55|17291.55|17291.55|17291.55|17291.55|17291.55|17291.55|17291.55|0
1606912530000|2020-12-02 12:35:30|17291.14|17291.14|17291.14|17291.14|17291.14|17291.14|17291.14|17291.14|0
1606912550000|2020-12-02 12:35:50|17289.72|17289.72|17289.72|17289.72|17289.72|17289.72|17289.72|17289.72|0
1606912560000|2020-12-02 12:36:00|17289.98|17289.98|17286.88|17286.88|17289.98|17289.98|17286.88|17286.88|0
1606912570000|2020-12-02 12:36:10|17289.71|17289.71|17289.25|17289.25|17289.71|17289.71|17289.25|17289.25|0
1606912580000|2020-12-02 12:36:20|17289.81|17289.81|17290.21|17290.21|17290.21|17290.21|17289.81|17289.81|0
1606912590000|2020-12-02 12:36:30|17289.43|17289.43|17288.71|17288.71|17289.43|17289.43|17288.71|17288.71|0
1606912600000|2020-12-02 12:36:40|17288.26|17288.26|17285.03|17285.03|17288.26|17288.26|17285.03|17285.03|0
1606912610000|2020-12-02 12:36:50|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|0
1606912630000|2020-12-02 12:37:10|17283.06|17283.06|17282.83|17282.83|17283.06|17283.06|17282.83|17282.83|0
1606912640000|2020-12-02 12:37:20|17283.09|17283.09|17283.35|17283.35|17283.35|17283.35|17283.09|17283.09|0
1606912650000|2020-12-02 12:37:30|17286.18|17286.18|17287.99|17287.99|17287.99|17287.99|17286.18|17286.18|0
1606912660000|2020-12-02 12:37:40|17288.25|17288.25|17288.25|17288.25|17288.25|17288.25|17288.25|17288.25|0
1606912680000|2020-12-02 12:38:00|17287.8|17287.8|17294.28|17294.28|17294.65|17294.65|17287.8|17287.8|0
1606912690000|2020-12-02 12:38:10|17294.17|17294.17|17290.11|17290.11|17294.17|17294.17|17290.11|17290.11|0
1606912700000|2020-12-02 12:38:20|17289.2|17289.2|17288.43|17288.43|17289.2|17289.2|17288.43|17288.43|0
1606912710000|2020-12-02 12:38:30|17288.32|17288.32|17286.15|17286.15|17288.32|17288.32|17286.15|17286.15|0
1606912720000|2020-12-02 12:38:40|17285.7|17285.7|17285.29|17285.29|17285.7|17285.7|17285.29|17285.29|0
1606912730000|2020-12-02 12:38:50|17285.02|17285.02|17282.34|17282.34|17285.02|17285.02|17282.34|17282.34|0
1606912740000|2020-12-02 12:39:00|17279.51|17279.51|17279.51|17279.51|17279.51|17279.51|17279.51|17279.51|0
1606912750000|2020-12-02 12:39:10|17279.97|17279.97|17279.97|17279.97|17279.97|17279.97|17279.97|17279.97|0
1606912760000|2020-12-02 12:39:20|17285.62|17285.62|17280.37|17280.37|17286.02|17286.02|17280.37|17280.37|0
1606912770000|2020-12-02 12:39:30|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|0
1606912790000|2020-12-02 12:39:50|17278.91|17278.91|17278.91|17278.91|17278.91|17278.91|17278.91|17278.91|0
1606912800000|2020-12-02 12:40:00|17278.66|17278.66|17278.4|17278.4|17278.66|17278.66|17278.4|17278.4|0
1606912810000|2020-12-02 12:40:10|17275.58|17275.58|17275.58|17275.58|17275.58|17275.58|17275.58|17275.58|0
1606912820000|2020-12-02 12:40:20|17275.17|17275.17|17271.9|17271.9|17275.17|17275.17|17271.9|17271.9|0
1606912840000|2020-12-02 12:40:40|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|0
1606912860000|2020-12-02 12:41:00|17269|17269|17265.52|17265.52|17269|17269|17265.52|17265.52|0
1606912870000|2020-12-02 12:41:10|17265.26|17265.26|17265.26|17265.26|17265.26|17265.26|17265.26|17265.26|0
1606912880000|2020-12-02 12:41:20|17265.67|17265.67|17265.93|17265.93|17265.93|17265.93|17265.67|17265.67|0
1606912890000|2020-12-02 12:41:30|17266.48|17266.48|17263.23|17263.23|17266.48|17266.48|17263.23|17263.23|0
1606912900000|2020-12-02 12:41:40|17262.5|17262.5|17263.41|17263.41|17263.41|17263.41|17262.5|17262.5|0
1606912910000|2020-12-02 12:41:50|17265.54|17265.54|17266.25|17266.25|17266.25|17266.25|17264.83|17264.83|0
1606912920000|2020-12-02 12:42:00|17266.53|17266.53|17266.01|17266.01|17266.53|17266.53|17266.01|17266.01|0
1606912930000|2020-12-02 12:42:10|17265.55|17265.55|17266.01|17266.01|17266.46|17266.46|17265.55|17265.55|0
1606912960000|2020-12-02 12:42:40|17265.22|17265.22|17261.31|17261.31|17265.22|17265.22|17261.31|17261.31|0
1606912970000|2020-12-02 12:42:50|17260.85|17260.85|17255.13|17255.13|17260.85|17260.85|17255.13|17255.13|0
1606912980000|2020-12-02 12:43:00|17254.87|17254.87|17252.15|17252.15|17254.87|17254.87|17252.15|17252.15|0
1606912990000|2020-12-02 12:43:10|17251.32|17251.32|17250.28|17250.28|17251.32|17251.32|17250.28|17250.28|0
1606913000000|2020-12-02 12:43:20|17249.37|17249.37|17248.56|17248.56|17249.37|17249.37|17248.56|17248.56|0
1606913010000|2020-12-02 12:43:30|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|0
1606913020000|2020-12-02 12:43:40|17248.12|17248.12|17248.67|17248.67|17248.67|17248.67|17246.85|17246.85|0
1606913030000|2020-12-02 12:43:50|17246.54|17246.54|17246.54|17246.54|17246.54|17246.54|17246.54|17246.54|0
1606913050000|2020-12-02 12:44:10|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|0
1606913060000|2020-12-02 12:44:20|17246.94|17246.94|17247.17|17247.17|17247.17|17247.17|17246.94|17246.94|0
1606913070000|2020-12-02 12:44:30|17247.42|17247.42|17246.87|17246.87|17247.42|17247.42|17246.87|17246.87|0
1606913080000|2020-12-02 12:44:40|17244.6|17244.6|17239.23|17239.23|17244.6|17244.6|17239.23|17239.23|0
1606913090000|2020-12-02 12:44:50|17238.45|17238.45|17238.45|17238.45|17238.45|17238.45|17238.45|17238.45|0
1606913100000|2020-12-02 12:45:00|17238|17238|17237.07|17237.07|17238|17238|17237.07|17237.07|0
1606913110000|2020-12-02 12:45:10|17236.81|17236.81|17235.89|17235.89|17237.07|17237.07|17235.89|17235.89|0
1606913120000|2020-12-02 12:45:20|17235.66|17235.66|17235.44|17235.44|17235.66|17235.66|17235.44|17235.44|0
1606913130000|2020-12-02 12:45:30|17235.19|17235.19|17234.73|17234.73|17235.19|17235.19|17234.73|17234.73|0
1606913140000|2020-12-02 12:45:40|17234.02|17234.02|17234.02|17234.02|17234.02|17234.02|17234.02|17234.02|0
1606913190000|2020-12-02 12:46:30|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|0
1606913200000|2020-12-02 12:46:40|17234.21|17234.21|17234.21|17234.21|17234.21|17234.21|17234.21|17234.21|0
1606913210000|2020-12-02 12:46:50|17234.47|17234.47|17234.74|17234.74|17235.2|17235.2|17234.47|17234.47|0
1606913220000|2020-12-02 12:47:00|17235.25|17235.25|17236.53|17236.53|17236.53|17236.53|17235.25|17235.25|0
1606913240000|2020-12-02 12:47:20|17239.35|17239.35|17239.35|17239.35|17239.35|17239.35|17239.35|17239.35|0
1606913250000|2020-12-02 12:47:30|17239.79|17239.79|17239.39|17239.39|17239.79|17239.79|17239.39|17239.39|0
1606913260000|2020-12-02 12:47:40|17239.13|17239.13|17238.87|17238.87|17239.13|17239.13|17238.87|17238.87|0
1606913290000|2020-12-02 12:48:10|17238.46|17238.46|17237.94|17237.94|17238.46|17238.46|17237.94|17237.94|0
1606913300000|2020-12-02 12:48:20|17238.05|17238.05|17237.25|17237.25|17238.16|17238.16|17237.25|17237.25|0
1606913310000|2020-12-02 12:48:30|17237.97|17237.97|17237.97|17237.97|17237.97|17237.97|17237.97|17237.97|0
1606913320000|2020-12-02 12:48:40|17238.49|17238.49|17238.23|17238.23|17238.49|17238.49|17238.23|17238.23|0
1606913330000|2020-12-02 12:48:50|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|0
1606913350000|2020-12-02 12:49:10|17237.25|17237.25|17237.25|17237.25|17237.77|17237.77|17237.25|17237.25|0
1606913360000|2020-12-02 12:49:20|17236.73|17236.73|17236.73|17236.73|17236.73|17236.73|17236.73|17236.73|0
1606913370000|2020-12-02 12:49:30|17236.32|17236.32|17234.04|17234.04|17236.32|17236.32|17234.04|17234.04|0
1606913380000|2020-12-02 12:49:40|17233.64|17233.64|17233.64|17233.64|17233.64|17233.64|17233.64|17233.64|0
1606913390000|2020-12-02 12:49:50|17232.92|17232.92|17233.64|17233.64|17233.64|17233.64|17232.92|17232.92|0
1606913400000|2020-12-02 12:50:00|17234.04|17234.04|17231.87|17231.87|17234.04|17234.04|17231.87|17231.87|0
1606913410000|2020-12-02 12:50:10|17231.21|17231.21|17228.38|17228.38|17231.21|17231.21|17228.38|17228.38|0
1606913420000|2020-12-02 12:50:20|17225.56|17225.56|17225.56|17225.56|17225.56|17225.56|17225.56|17225.56|0
1606913430000|2020-12-02 12:50:30|17225.8|17225.8|17225.8|17225.8|17225.8|17225.8|17225.8|17225.8|0
1606913440000|2020-12-02 12:50:40|17225.69|17225.69|17225.49|17225.49|17227.71|17227.71|17224.17|17224.17|0
1606913450000|2020-12-02 12:50:50|17225.42|17225.42|17225.88|17225.88|17225.88|17225.88|17224.89|17224.89|0
1606913460000|2020-12-02 12:51:00|17226.59|17226.59|17226.19|17226.19|17227.3|17227.3|17226.19|17226.19|0
1606913470000|2020-12-02 12:51:10|17228.32|17228.32|17229.03|17229.03|17229.03|17229.03|17227.61|17227.61|0
1606913480000|2020-12-02 12:51:20|17229.74|17229.74|17229.74|17229.74|17229.74|17229.74|17229.03|17229.03|0
1606913490000|2020-12-02 12:51:30|17229.03|17229.03|17229.03|17229.03|17229.03|17229.03|17229.03|17229.03|0
1606913500000|2020-12-02 12:51:40|17228.22|17228.22|17228.22|17228.22|17228.22|17228.22|17228.22|17228.22|0
1606913510000|2020-12-02 12:51:50|17226.09|17226.09|17226.09|17226.09|17226.09|17226.09|17226.09|17226.09|0
1606913550000|2020-12-02 12:52:30|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|0
1606913570000|2020-12-02 12:52:50|17226.33|17226.33|17226.33|17226.33|17226.33|17226.33|17226.33|17226.33|0
1606913590000|2020-12-02 12:53:10|17226.6|17226.6|17226.6|17226.6|17226.6|17226.6|17226.6|17226.6|0
1606913600000|2020-12-02 12:53:20|17227.12|17227.12|17228.54|17228.54|17228.54|17228.54|17227.12|17227.12|0
1606913610000|2020-12-02 12:53:30|17228.4|17228.4|17228.4|17228.4|17228.4|17228.4|17228.4|17228.4|0
1606913620000|2020-12-02 12:53:40|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|0
1606913640000|2020-12-02 12:54:00|17234.05|17234.05|17234.05|17234.05|17234.05|17234.05|17234.05|17234.05|0
1606913670000|2020-12-02 12:54:30|17231.7|17231.7|17230.55|17230.55|17231.7|17231.7|17229.61|17229.61|0
1606913680000|2020-12-02 12:54:40|17231|17231|17231.41|17231.41|17231.41|17231.41|17231|17231|0
1606913700000|2020-12-02 12:55:00|17231.64|17231.64|17226.6|17226.6|17231.64|17231.64|17226.6|17226.6|0
1606913710000|2020-12-02 12:55:10|17223.77|17223.77|17223.77|17223.77|17223.77|17223.77|17223.77|17223.77|0
1606913730000|2020-12-02 12:55:30|17223.06|17223.06|17222.61|17222.61|17223.06|17223.06|17222.61|17222.61|0
1606913750000|2020-12-02 12:55:50|17222.85|17222.85|17222.85|17222.85|17222.85|17222.85|17222.85|17222.85|0
1606913760000|2020-12-02 12:56:00|17223.31|17223.31|17223.31|17223.31|17223.31|17223.31|17223.31|17223.31|0
1606913780000|2020-12-02 12:56:20|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|0
1606913790000|2020-12-02 12:56:30|17222.23|17222.23|17221.96|17221.96|17222.23|17222.23|17221.96|17221.96|0
1606913800000|2020-12-02 12:56:40|17221.73|17221.73|17222.19|17222.19|17222.19|17222.19|17221.73|17221.73|0
1606913810000|2020-12-02 12:56:50|17223.55|17223.55|17225.79|17225.79|17225.79|17225.79|17223.55|17223.55|0
1606913820000|2020-12-02 12:57:00|17229.75|17229.75|17231.88|17231.88|17231.88|17231.88|17229.75|17229.75|0
1606913830000|2020-12-02 12:57:10|17232.79|17232.79|17232.79|17232.79|17232.79|17232.79|17232.79|17232.79|0
1606913850000|2020-12-02 12:57:30|17235.61|17235.61|17235.61|17235.61|17235.61|17235.61|17235.61|17235.61|0
1606913860000|2020-12-02 12:57:40|17234.42|17234.42|17234.42|17234.42|17234.42|17234.42|17234.42|17234.42|0
1606913870000|2020-12-02 12:57:50|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|0
1606913880000|2020-12-02 12:58:00|17232.9|17232.9|17232.9|17232.9|17232.9|17232.9|17232.9|17232.9|0
1606913890000|2020-12-02 12:58:10|17232.64|17232.64|17232.64|17232.64|17232.64|17232.64|17232.64|17232.64|0
1606913910000|2020-12-02 12:58:30|17235.47|17235.47|17232.38|17232.38|17235.47|17235.47|17232.38|17232.38|0
1606913920000|2020-12-02 12:58:40|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|0
1606913940000|2020-12-02 12:59:00|17231.61|17231.61|17230.64|17230.64|17231.61|17231.61|17230.64|17230.64|0
1606913960000|2020-12-02 12:59:20|17231.38|17231.38|17234.89|17234.89|17234.89|17234.89|17231.38|17231.38|0
1606913970000|2020-12-02 12:59:30|17234.18|17234.18|17234.18|17234.18|17234.18|17234.18|17234.18|17234.18|0
1606913990000|2020-12-02 12:59:50|17232.82|17232.82|17232.82|17232.82|17232.82|17232.82|17232.82|17232.82|0
1606914000000|2020-12-02 13:00:00|17235.65|17235.65|17233.35|17233.35|17235.65|17235.65|17233.35|17233.35|0
1606914010000|2020-12-02 13:00:10|17232.9|17232.9|17230.87|17230.87|17232.9|17232.9|17230.07|17230.07|0
1606914020000|2020-12-02 13:00:20|17230.47|17230.47|17230.47|17230.47|17230.47|17230.47|17230.47|17230.47|0
1606914030000|2020-12-02 13:00:30|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|0
1606914040000|2020-12-02 13:00:40|17230.58|17230.58|17230.34|17230.34|17230.8|17230.8|17230.34|17230.34|0
1606914050000|2020-12-02 13:00:50|17230.07|17230.07|17229.5|17229.5|17230.07|17230.07|17229.5|17229.5|0
1606914060000|2020-12-02 13:01:00|17229.91|17229.91|17228.87|17228.87|17231.69|17231.69|17228.87|17228.87|0
1606914070000|2020-12-02 13:01:10|17227.76|17227.76|17227.76|17227.76|17227.76|17227.76|17227.76|17227.76|0
1606914100000|2020-12-02 13:01:40|17228.04|17228.04|17228.27|17228.27|17228.27|17228.27|17228.04|17228.04|0
1606914110000|2020-12-02 13:01:50|17228.98|17228.98|17228.98|17228.98|17228.98|17228.98|17228.98|17228.98|0
1606914120000|2020-12-02 13:02:00|17229.79|17229.79|17229.79|17229.79|17229.79|17229.79|17229.79|17229.79|0
1606914130000|2020-12-02 13:02:10|17229.53|17229.53|17229.53|17229.53|17229.53|17229.53|17229.53|17229.53|0
1606914140000|2020-12-02 13:02:20|17232.35|17232.35|17232.35|17232.35|17232.35|17232.35|17232.35|17232.35|0
1606914150000|2020-12-02 13:02:30|17233.16|17233.16|17234.15|17234.15|17234.15|17234.15|17233.16|17233.16|0
1606914170000|2020-12-02 13:02:50|17234.55|17234.55|17234.55|17234.55|17234.55|17234.55|17234.55|17234.55|0
1606914180000|2020-12-02 13:03:00|17235.08|17235.08|17235.08|17235.08|17235.08|17235.08|17235.08|17235.08|0
1606914190000|2020-12-02 13:03:10|17237.9|17237.9|17237.9|17237.9|17237.9|17237.9|17237.9|17237.9|0
1606914200000|2020-12-02 13:03:20|17237.38|17237.38|17237.38|17237.38|17237.38|17237.38|17237.38|17237.38|0
1606914210000|2020-12-02 13:03:30|17234.55|17234.55|17234.55|17234.55|17234.55|17234.55|17234.55|17234.55|0
1606914220000|2020-12-02 13:03:40|17233.84|17233.84|17232.92|17232.92|17233.84|17233.84|17232.92|17232.92|0
1606914230000|2020-12-02 13:03:50|17232.51|17232.51|17230.36|17230.36|17232.51|17232.51|17230.36|17230.36|0
1606914250000|2020-12-02 13:04:10|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|0
1606914260000|2020-12-02 13:04:20|17230.36|17230.36|17227.72|17227.72|17230.36|17230.36|17226.23|17226.23|0
1606914300000|2020-12-02 13:05:00|17227.01|17227.01|17227.01|17227.01|17227.01|17227.01|17227.01|17227.01|0
1606914370000|2020-12-02 13:06:10|17226.76|17226.76|17226.76|17226.76|17226.76|17226.76|17226.76|17226.76|0
1606914390000|2020-12-02 13:06:30|17227.16|17227.16|17227.75|17227.75|17227.87|17227.87|17227.16|17227.16|0
1606914420000|2020-12-02 13:07:00|17228.01|17228.01|17228.01|17228.01|17228.01|17228.01|17228.01|17228.01|0
1606914430000|2020-12-02 13:07:10|17229.64|17229.64|17229.64|17229.64|17229.64|17229.64|17229.64|17229.64|0
1606914450000|2020-12-02 13:07:30|17228.28|17228.28|17228.28|17228.28|17228.28|17228.28|17228.28|17228.28|0
1606914470000|2020-12-02 13:07:50|17227.88|17227.88|17222.23|17222.23|17227.88|17227.88|17222.23|17222.23|0
1606914480000|2020-12-02 13:08:00|17221.74|17221.74|17221.49|17221.49|17221.74|17221.74|17221.49|17221.49|0
1606914490000|2020-12-02 13:08:10|17224.32|17224.32|17223.53|17223.53|17224.32|17224.32|17223.53|17223.53|0
1606914500000|2020-12-02 13:08:20|17223.99|17223.99|17223.99|17223.99|17223.99|17223.99|17223.99|17223.99|0
1606914510000|2020-12-02 13:08:30|17224.1|17224.1|17224.1|17224.1|17224.1|17224.1|17224.1|17224.1|0
1606914520000|2020-12-02 13:08:40|17223.69|17223.69|17223.14|17223.14|17223.69|17223.69|17223.14|17223.14|0
1606914530000|2020-12-02 13:08:50|17225.96|17225.96|17226.42|17226.42|17226.42|17226.42|17225.96|17225.96|0
1606914540000|2020-12-02 13:09:00|17225.59|17225.59|17225.18|17225.18|17225.59|17225.59|17225.18|17225.18|0
1606914560000|2020-12-02 13:09:20|17225.46|17225.46|17225.46|17225.46|17225.46|17225.46|17225.46|17225.46|0
1606914580000|2020-12-02 13:09:40|17225.86|17225.86|17225.86|17225.86|17225.86|17225.86|17225.86|17225.86|0
1606914590000|2020-12-02 13:09:50|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|0
1606914600000|2020-12-02 13:10:00|17225.9|17225.9|17225.9|17225.9|17225.9|17225.9|17225.9|17225.9|0
1606914610000|2020-12-02 13:10:10|17225.64|17225.64|17225.38|17225.38|17225.64|17225.64|17225.38|17225.38|0
1606914630000|2020-12-02 13:10:30|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|0
1606914660000|2020-12-02 13:11:00|17225.19|17225.19|17225.64|17225.64|17225.64|17225.64|17225.19|17225.19|0
1606914690000|2020-12-02 13:11:30|17226.1|17226.1|17226.1|17226.1|17226.1|17226.1|17226.1|17226.1|0
1606914700000|2020-12-02 13:11:40|17226.65|17226.65|17230|17230|17230|17230|17226.65|17226.65|0
1606914710000|2020-12-02 13:11:50|17230.45|17230.45|17233.27|17233.27|17233.27|17233.27|17230.45|17230.45|0
1606914720000|2020-12-02 13:12:00|17233|17233|17235.37|17235.37|17235.82|17235.82|17233|17233|0
1606914740000|2020-12-02 13:12:20|17232.54|17232.54|17231.62|17231.62|17232.54|17232.54|17231.62|17231.62|0
1606914770000|2020-12-02 13:12:50|17230.91|17230.91|17230.91|17230.91|17230.91|17230.91|17230.91|17230.91|0
1606914820000|2020-12-02 13:13:40|17231.17|17231.17|17231.17|17231.17|17231.17|17231.17|17231.17|17231.17|0
1606914830000|2020-12-02 13:13:50|17231.45|17231.45|17232.09|17232.09|17232.09|17232.09|17231.45|17231.45|0
1606914840000|2020-12-02 13:14:00|17232.5|17232.5|17232.88|17232.88|17233.4|17233.4|17232.5|17232.5|0
1606914860000|2020-12-02 13:14:20|17232.48|17232.48|17232.48|17232.48|17232.48|17232.48|17232.48|17232.48|0
1606914870000|2020-12-02 13:14:30|17232.02|17232.02|17231.47|17231.47|17232.02|17232.02|17231.47|17231.47|0
1606914880000|2020-12-02 13:14:40|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|0
1606914890000|2020-12-02 13:14:50|17231.44|17231.44|17231.21|17231.21|17231.44|17231.44|17231.21|17231.21|0
1606914900000|2020-12-02 13:15:00|17230.76|17230.76|17231.49|17231.49|17232.04|17232.04|17230.76|17230.76|0
1606914910000|2020-12-02 13:15:10|17231.94|17231.94|17231.68|17231.68|17232.35|17232.35|17231.68|17231.68|0
1606914920000|2020-12-02 13:15:20|17231.46|17231.46|17232.4|17232.4|17232.4|17232.4|17231.46|17231.46|0
1606914930000|2020-12-02 13:15:30|17231.69|17231.69|17231.69|17231.69|17231.69|17231.69|17231.69|17231.69|0
1606914970000|2020-12-02 13:16:10|17232.21|17232.21|17233.17|17233.17|17233.17|17233.17|17232.21|17232.21|0
1606915010000|2020-12-02 13:16:50|17233.58|17233.58|17233.58|17233.58|17233.58|17233.58|17233.58|17233.58|0
1606915020000|2020-12-02 13:17:00|17234.36|17234.36|17236.04|17236.04|17236.04|17236.04|17234.36|17234.36|0
1606915040000|2020-12-02 13:17:20|17235.49|17235.49|17234.33|17234.33|17235.49|17235.49|17234.33|17234.33|0
1606915050000|2020-12-02 13:17:30|17234.85|17234.85|17237.67|17237.67|17237.67|17237.67|17234.85|17234.85|0
1606915060000|2020-12-02 13:17:40|17237.93|17237.93|17237.67|17237.67|17237.93|17237.93|17237.67|17237.67|0
1606915080000|2020-12-02 13:18:00|17237.27|17237.27|17237.27|17237.27|17237.27|17237.27|17237.27|17237.27|0
1606915090000|2020-12-02 13:18:10|17236.75|17236.75|17236.75|17236.75|17236.75|17236.75|17236.75|17236.75|0
1606915100000|2020-12-02 13:18:20|17236.47|17236.47|17236.47|17236.47|17236.47|17236.47|17236.47|17236.47|0
1606915110000|2020-12-02 13:18:30|17236.75|17236.75|17236.47|17236.47|17236.75|17236.75|17236.47|17236.47|0
1606915120000|2020-12-02 13:18:40|17236.06|17236.06|17236.06|17236.06|17236.06|17236.06|17236.06|17236.06|0
1606915140000|2020-12-02 13:19:00|17235.54|17235.54|17234.83|17234.83|17235.54|17235.54|17234.83|17234.83|0
1606915170000|2020-12-02 13:19:30|17234.43|17234.43|17234.69|17234.69|17234.69|17234.69|17234.43|17234.43|0
1606915180000|2020-12-02 13:19:40|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|0
1606915200000|2020-12-02 13:20:00|17236.37|17236.37|17233.55|17233.55|17236.37|17236.37|17233.55|17233.55|0
1606915220000|2020-12-02 13:20:20|17233.82|17233.82|17233.82|17233.82|17233.82|17233.82|17233.82|17233.82|0
1606915230000|2020-12-02 13:20:30|17233.11|17233.11|17233.11|17233.11|17233.11|17233.11|17233.11|17233.11|0
1606915250000|2020-12-02 13:20:50|17232.59|17232.59|17232.85|17232.85|17232.85|17232.85|17232.59|17232.59|0
1606915260000|2020-12-02 13:21:00|17233.1|17233.1|17232.7|17232.7|17233.1|17233.1|17232.7|17232.7|0
1606915270000|2020-12-02 13:21:10|17231.79|17231.79|17231.79|17231.79|17231.79|17231.79|17231.79|17231.79|0
1606915300000|2020-12-02 13:21:40|17230.89|17230.89|17230.18|17230.18|17231.34|17231.34|17230.18|17230.18|0
1606915320000|2020-12-02 13:22:00|17227.35|17227.35|17227.35|17227.35|17227.35|17227.35|17227.35|17227.35|0
1606915330000|2020-12-02 13:22:10|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|17226.95|0
1606915340000|2020-12-02 13:22:20|17225.9|17225.9|17225.9|17225.9|17225.9|17225.9|17225.9|17225.9|0
1606915370000|2020-12-02 13:22:50|17226.24|17226.24|17226.24|17226.24|17227.02|17227.02|17226.24|17226.24|0
1606915390000|2020-12-02 13:23:10|17227.14|17227.14|17227.14|17227.14|17227.14|17227.14|17227.14|17227.14|0
1606915410000|2020-12-02 13:23:30|17226.36|17226.36|17225.9|17225.9|17226.36|17226.36|17225.9|17225.9|0
1606915420000|2020-12-02 13:23:40|17226.01|17226.01|17226.01|17226.01|17226.01|17226.01|17226.01|17226.01|0
1606915430000|2020-12-02 13:23:50|17225.5|17225.5|17225.5|17225.5|17225.5|17225.5|17225.5|17225.5|0
1606915440000|2020-12-02 13:24:00|17225.24|17225.24|17220.17|17220.17|17225.24|17225.24|17220.17|17220.17|0
1606915450000|2020-12-02 13:24:10|17219.91|17219.91|17219.13|17219.13|17219.91|17219.91|17219.13|17219.13|0
1606915460000|2020-12-02 13:24:20|17219.58|17219.58|17219.58|17219.58|17219.58|17219.58|17219.58|17219.58|0
1606915470000|2020-12-02 13:24:30|17220.03|17220.03|17219.89|17219.89|17220.49|17220.49|17219.44|17219.44|0
1606915480000|2020-12-02 13:24:40|17220.42|17220.42|17218.38|17218.38|17220.42|17220.42|17218.15|17218.15|0
1606915490000|2020-12-02 13:24:50|17218.39|17218.39|17218.91|17218.91|17218.91|17218.91|17218.39|17218.39|0
1606915500000|2020-12-02 13:25:00|17218.68|17218.68|17220.85|17220.85|17220.85|17220.85|17218.68|17218.68|0
1606915510000|2020-12-02 13:25:10|17220.59|17220.59|17219.55|17219.55|17220.59|17220.59|17219.55|17219.55|0
1606915520000|2020-12-02 13:25:20|17219.81|17219.81|17220.46|17220.46|17220.91|17220.91|17219.81|17219.81|0
1606915530000|2020-12-02 13:25:30|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|0
1606915550000|2020-12-02 13:25:50|17221.66|17221.66|17220.02|17220.02|17221.68|17221.68|17220.02|17220.02|0
1606915560000|2020-12-02 13:26:00|17219.91|17219.91|17219.78|17219.78|17220.24|17220.24|17219.78|17219.78|0
1606915570000|2020-12-02 13:26:10|17219.32|17219.32|17218.54|17218.54|17219.32|17219.32|17218.54|17218.54|0
1606915590000|2020-12-02 13:26:30|17217.99|17217.99|17218.25|17218.25|17218.25|17218.25|17217.99|17217.99|0
1606915600000|2020-12-02 13:26:40|17218.7|17218.7|17220.65|17220.65|17220.65|17220.65|17218.7|17218.7|0
1606915620000|2020-12-02 13:27:00|17220.64|17220.64|17221.02|17221.02|17221.02|17221.02|17220.64|17220.64|0
1606915630000|2020-12-02 13:27:10|17221.25|17221.25|17221.25|17221.25|17221.25|17221.25|17221.25|17221.25|0
1606915640000|2020-12-02 13:27:20|17218.43|17218.43|17218.43|17218.43|17218.43|17218.43|17218.43|17218.43|0
1606915660000|2020-12-02 13:27:40|17215.6|17215.6|17216.39|17216.39|17216.39|17216.39|17215.6|17215.6|0
1606915670000|2020-12-02 13:27:50|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|0
1606915680000|2020-12-02 13:28:00|17216.71|17216.71|17219.59|17219.59|17219.59|17219.59|17216.71|17216.71|0
1606915690000|2020-12-02 13:28:10|17220.38|17220.38|17220.38|17220.38|17220.38|17220.38|17220.38|17220.38|0
1606915700000|2020-12-02 13:28:20|17221.21|17221.21|17221.21|17221.21|17221.47|17221.47|17221.21|17221.21|0
1606915720000|2020-12-02 13:28:40|17220.8|17220.8|17220.35|17220.35|17220.8|17220.8|17220.35|17220.35|0
1606915790000|2020-12-02 13:29:50|17217.52|17217.52|17217.29|17217.29|17217.76|17217.76|17217.29|17217.29|0
1606915800000|2020-12-02 13:30:00|17218.1|17218.1|17218.89|17218.89|17218.89|17218.89|17218.1|17218.1|0
1606915820000|2020-12-02 13:30:20|17218.64|17218.64|17218.12|17218.12|17218.64|17218.64|17218.12|17218.12|0
1606915840000|2020-12-02 13:30:40|17218.38|17218.38|17221.22|17221.22|17221.22|17221.22|17218.38|17218.38|0
1606915860000|2020-12-02 13:31:00|17221|17221|17223.83|17223.83|17223.83|17223.83|17221|17221|0
1606915870000|2020-12-02 13:31:10|17222.92|17222.92|17225.74|17225.74|17225.74|17225.74|17222.92|17222.92|0
1606915880000|2020-12-02 13:31:20|17226.02|17226.02|17227.45|17227.45|17227.45|17227.45|17226.02|17226.02|0
1606915900000|2020-12-02 13:31:40|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|0
1606915910000|2020-12-02 13:31:50|17230.04|17230.04|17230.04|17230.04|17230.04|17230.04|17230.04|17230.04|0
1606915920000|2020-12-02 13:32:00|17230.54|17230.54|17230.54|17230.54|17230.54|17230.54|17230.54|17230.54|0
1606915930000|2020-12-02 13:32:10|17230.8|17230.8|17230.8|17230.8|17230.8|17230.8|17230.8|17230.8|0
1606915940000|2020-12-02 13:32:20|17231.07|17231.07|17234.71|17234.71|17234.71|17234.71|17231.07|17231.07|0
1606915960000|2020-12-02 13:32:40|17233.6|17233.6|17233.6|17233.6|17233.6|17233.6|17233.6|17233.6|0
1606915970000|2020-12-02 13:32:50|17230.78|17230.78|17230.78|17230.78|17230.78|17230.78|17230.78|17230.78|0
1606916000000|2020-12-02 13:33:20|17231|17231|17231|17231|17231|17231|17231|17231|0
1606916020000|2020-12-02 13:33:40|17230.45|17230.45|17229.99|17229.99|17230.45|17230.45|17229.99|17229.99|0
1606916040000|2020-12-02 13:34:00|17230.25|17230.25|17230.25|17230.25|17230.25|17230.25|17230.25|17230.25|0
1606916050000|2020-12-02 13:34:10|17226.65|17226.65|17222.34|17222.34|17226.96|17226.96|17222.34|17222.34|0
1606916060000|2020-12-02 13:34:20|17221.81|17221.81|17221.13|17221.13|17221.81|17221.81|17221.13|17221.13|0
1606916070000|2020-12-02 13:34:30|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|0
1606916090000|2020-12-02 13:34:50|17222.23|17222.23|17222.49|17222.49|17222.49|17222.49|17222.23|17222.23|0
1606916100000|2020-12-02 13:35:00|17222.04|17222.04|17219.1|17219.1|17222.86|17222.86|17218.82|17218.82|0
1606916110000|2020-12-02 13:35:10|17218.06|17218.06|17220.88|17220.88|17220.88|17220.88|17218.06|17218.06|0
1606916130000|2020-12-02 13:35:30|17221.14|17221.14|17221.14|17221.14|17221.14|17221.14|17221.14|17221.14|0
1606916150000|2020-12-02 13:35:50|17220.88|17220.88|17222.99|17222.99|17223.71|17223.71|17220.88|17220.88|0
1606916180000|2020-12-02 13:36:20|17222.71|17222.71|17222.71|17222.71|17222.71|17222.71|17222.71|17222.71|0
1606916190000|2020-12-02 13:36:30|17222.19|17222.19|17222.45|17222.45|17222.45|17222.45|17222.19|17222.19|0
1606916210000|2020-12-02 13:36:50|17221.94|17221.94|17221.68|17221.68|17221.94|17221.94|17221.68|17221.68|0
1606916220000|2020-12-02 13:37:00|17222.09|17222.09|17221.83|17221.83|17222.09|17222.09|17221.83|17221.83|0
1606916230000|2020-12-02 13:37:10|17218.99|17218.99|17219.25|17219.25|17219.25|17219.25|17218.99|17218.99|0
1606916250000|2020-12-02 13:37:30|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|0
1606916260000|2020-12-02 13:37:40|17219.28|17219.28|17219.28|17219.28|17219.28|17219.28|17219.28|17219.28|0
1606916280000|2020-12-02 13:38:00|17219.54|17219.54|17219.05|17219.05|17221.87|17221.87|17219.05|17219.05|0
1606916310000|2020-12-02 13:38:30|17219.31|17219.31|17215.72|17215.72|17219.31|17219.31|17215.72|17215.72|0
1606916330000|2020-12-02 13:38:50|17215.01|17215.01|17215.01|17215.01|17215.01|17215.01|17215.01|17215.01|0
1606916350000|2020-12-02 13:39:10|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|0
1606916380000|2020-12-02 13:39:40|17214.5|17214.5|17214.5|17214.5|17214.5|17214.5|17214.5|17214.5|0
1606916390000|2020-12-02 13:39:50|17214.27|17214.27|17214.27|17214.27|17214.27|17214.27|17214.27|17214.27|0
1606916400000|2020-12-02 13:40:00|17217.1|17217.1|17217.1|17217.1|17217.1|17217.1|17217.1|17217.1|0
1606916420000|2020-12-02 13:40:20|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|0
1606916430000|2020-12-02 13:40:30|17218.17|17218.17|17220.74|17220.74|17220.74|17220.74|17217.91|17217.91|0
1606916440000|2020-12-02 13:40:40|17222.16|17222.16|17225.02|17225.02|17225.02|17225.02|17222.16|17222.16|0
1606916450000|2020-12-02 13:40:50|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|0
1606916460000|2020-12-02 13:41:00|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|0
1606916490000|2020-12-02 13:41:30|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|0
1606916500000|2020-12-02 13:41:40|17228.16|17228.16|17228.16|17228.16|17228.16|17228.16|17228.16|17228.16|0
1606916510000|2020-12-02 13:41:50|17225.34|17225.34|17225.34|17225.34|17225.34|17225.34|17225.34|17225.34|0
1606916520000|2020-12-02 13:42:00|17225.06|17225.06|17225.06|17225.06|17225.06|17225.06|17225.06|17225.06|0
1606916530000|2020-12-02 13:42:10|17224.66|17224.66|17224.66|17224.66|17224.66|17224.66|17224.66|17224.66|0
1606916560000|2020-12-02 13:42:40|17223.35|17223.35|17220.3|17220.3|17223.35|17223.35|17220.3|17220.3|0
1606916570000|2020-12-02 13:42:50|17220.04|17220.04|17220.04|17220.04|17220.04|17220.04|17220.04|17220.04|0
1606916590000|2020-12-02 13:43:10|17220.75|17220.75|17220.75|17220.75|17220.75|17220.75|17220.75|17220.75|0
1606916610000|2020-12-02 13:43:30|17220.49|17220.49|17220.49|17220.49|17220.49|17220.49|17220.49|17220.49|0
1606916620000|2020-12-02 13:43:40|17220.9|17220.9|17221.19|17221.19|17221.45|17221.45|17220.9|17220.9|0
1606916640000|2020-12-02 13:44:00|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|0
1606916650000|2020-12-02 13:44:10|17215.54|17215.54|17215.54|17215.54|17215.54|17215.54|17215.54|17215.54|0
1606916670000|2020-12-02 13:44:30|17219.12|17219.12|17219.61|17219.61|17219.61|17219.61|17219.12|17219.12|0
1606916680000|2020-12-02 13:44:40|17219.87|17219.87|17219.87|17219.87|17219.87|17219.87|17219.87|17219.87|0
1606916690000|2020-12-02 13:44:50|17220.15|17220.15|17220.15|17220.15|17220.15|17220.15|17220.15|17220.15|0
1606916700000|2020-12-02 13:45:00|17219.89|17219.89|17220.15|17220.15|17220.15|17220.15|17219.89|17219.89|0
1606916730000|2020-12-02 13:45:30|17221.06|17221.06|17222.36|17222.36|17222.36|17222.36|17221.06|17221.06|0
1606916750000|2020-12-02 13:45:50|17223.17|17223.17|17223.17|17223.17|17223.17|17223.17|17223.17|17223.17|0
1606916760000|2020-12-02 13:46:00|17223.88|17223.88|17224.14|17224.14|17224.14|17224.14|17223.88|17223.88|0
1606916770000|2020-12-02 13:46:10|17225.57|17225.57|17226.03|17226.03|17226.03|17226.03|17225.57|17225.57|0
1606916780000|2020-12-02 13:46:20|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|0
1606916790000|2020-12-02 13:46:30|17225.1|17225.1|17225.1|17225.1|17225.1|17225.1|17225.1|17225.1|0
1606916800000|2020-12-02 13:46:40|17224.7|17224.7|17224.29|17224.29|17224.7|17224.7|17224.29|17224.29|0
1606916810000|2020-12-02 13:46:50|17227.12|17227.12|17227.12|17227.12|17227.12|17227.12|17227.12|17227.12|0
1606916820000|2020-12-02 13:47:00|17226.84|17226.84|17226.84|17226.84|17226.84|17226.84|17226.84|17226.84|0
1606916830000|2020-12-02 13:47:10|17227.1|17227.1|17226.84|17226.84|17227.1|17227.1|17226.84|17226.84|0
1606916840000|2020-12-02 13:47:20|17229.66|17229.66|17229.93|17229.93|17229.93|17229.93|17229.4|17229.4|0
1606916850000|2020-12-02 13:47:30|17231.03|17231.03|17231.03|17231.03|17233.86|17233.86|17231.03|17231.03|0
1606916860000|2020-12-02 13:47:40|17230.77|17230.77|17230.49|17230.49|17230.77|17230.77|17230.49|17230.49|0
1606916870000|2020-12-02 13:47:50|17230.72|17230.72|17232.28|17232.28|17232.74|17232.74|17229.91|17229.91|0
1606916880000|2020-12-02 13:48:00|17235.11|17235.11|17231.12|17231.12|17235.11|17235.11|17231.12|17231.12|0
1606916900000|2020-12-02 13:48:20|17230.59|17230.59|17230.86|17230.86|17230.86|17230.86|17230.59|17230.59|0
1606916920000|2020-12-02 13:48:40|17228.03|17228.03|17228.03|17228.03|17228.03|17228.03|17228.03|17228.03|0
1606916930000|2020-12-02 13:48:50|17228.44|17228.44|17228.44|17228.44|17228.44|17228.44|17228.44|17228.44|0
1606916940000|2020-12-02 13:49:00|17228.16|17228.16|17227.38|17227.38|17228.16|17228.16|17227.38|17227.38|0
1606916970000|2020-12-02 13:49:30|17230.2|17230.2|17232.15|17232.15|17232.15|17232.15|17230.2|17230.2|0
1606916980000|2020-12-02 13:49:40|17229.32|17229.32|17229.58|17229.58|17229.58|17229.58|17229.32|17229.32|0
1606917010000|2020-12-02 13:50:10|17228.87|17228.87|17228.87|17228.87|17228.87|17228.87|17228.87|17228.87|0
1606917050000|2020-12-02 13:50:50|17229.1|17229.1|17229.1|17229.1|17229.1|17229.1|17229.1|17229.1|0
1606917060000|2020-12-02 13:51:00|17229.59|17229.59|17229.59|17229.59|17229.59|17229.59|17229.59|17229.59|0
1606917070000|2020-12-02 13:51:10|17228.8|17228.8|17228.92|17228.92|17228.92|17228.92|17228.8|17228.8|0
1606917080000|2020-12-02 13:51:20|17229.72|17229.72|17229.96|17229.96|17229.96|17229.96|17229.72|17229.72|0
1606917090000|2020-12-02 13:51:30|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|0
1606917100000|2020-12-02 13:51:40|17233.24|17233.24|17233|17233|17233.24|17233.24|17233|17233|0
1606917110000|2020-12-02 13:51:50|17233.26|17233.26|17234.89|17234.89|17234.89|17234.89|17233.26|17233.26|0
1606917120000|2020-12-02 13:52:00|17236.39|17236.39|17235.6|17235.6|17236.39|17236.39|17235.6|17235.6|0
1606917130000|2020-12-02 13:52:10|17236.12|17236.12|17236.12|17236.12|17236.12|17236.12|17236.12|17236.12|0
1606917140000|2020-12-02 13:52:20|17233.3|17233.3|17234.01|17234.01|17234.01|17234.01|17233.3|17233.3|0
1606917160000|2020-12-02 13:52:40|17233.49|17233.49|17230.66|17230.66|17233.49|17233.49|17230.66|17230.66|0
1606917180000|2020-12-02 13:53:00|17229.95|17229.95|17236.13|17236.13|17236.13|17236.13|17229.7|17229.7|0
1606917190000|2020-12-02 13:53:10|17237.18|17237.18|17237.58|17237.58|17237.58|17237.58|17237.18|17237.18|0
1606917200000|2020-12-02 13:53:20|17238.03|17238.03|17238.03|17238.03|17238.03|17238.03|17238.03|17238.03|0
1606917210000|2020-12-02 13:53:30|17235.21|17235.21|17235.21|17235.21|17235.21|17235.21|17235.21|17235.21|0
1606917220000|2020-12-02 13:53:40|17234.43|17234.43|17233.97|17233.97|17234.43|17234.43|17233.97|17233.97|0
1606917230000|2020-12-02 13:53:50|17233.57|17233.57|17233.97|17233.97|17233.97|17233.97|17233.57|17233.57|0
1606917250000|2020-12-02 13:54:10|17234.23|17234.23|17233.83|17233.83|17234.23|17234.23|17233.83|17233.83|0
1606917260000|2020-12-02 13:54:20|17233.31|17233.31|17236.13|17236.13|17236.13|17236.13|17233.31|17233.31|0
1606917290000|2020-12-02 13:54:50|17235.87|17235.87|17235.13|17235.13|17235.87|17235.87|17235.13|17235.13|0
1606917310000|2020-12-02 13:55:10|17232.31|17232.31|17232.11|17232.11|17232.57|17232.57|17232.11|17232.11|0
1606917320000|2020-12-02 13:55:20|17231.56|17231.56|17231.56|17231.56|17231.56|17231.56|17231.56|17231.56|0
1606917340000|2020-12-02 13:55:40|17234.39|17234.39|17231.56|17231.56|17234.39|17234.39|17231.56|17231.56|0
1606917350000|2020-12-02 13:55:50|17228.74|17228.74|17228.74|17228.74|17228.74|17228.74|17228.74|17228.74|0
1606917360000|2020-12-02 13:56:00|17229.14|17229.14|17232.72|17232.72|17232.72|17232.72|17229.14|17229.14|0
1606917370000|2020-12-02 13:56:10|17233.21|17233.21|17233.46|17233.46|17233.46|17233.46|17233.21|17233.21|0
1606917380000|2020-12-02 13:56:20|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|0
1606917390000|2020-12-02 13:56:30|17232.3|17232.3|17232.55|17232.55|17232.55|17232.55|17232.3|17232.3|0
1606917400000|2020-12-02 13:56:40|17226.9|17226.9|17226.9|17226.9|17226.9|17226.9|17226.9|17226.9|0
1606917410000|2020-12-02 13:56:50|17226.64|17226.64|17229.46|17229.46|17229.46|17229.46|17226.64|17226.64|0
1606917420000|2020-12-02 13:57:00|17223.81|17223.81|17223.25|17223.25|17226.64|17226.64|17223.25|17223.25|0
1606917430000|2020-12-02 13:57:10|17223.01|17223.01|17222.78|17222.78|17223.01|17223.01|17222.78|17222.78|0
1606917440000|2020-12-02 13:57:20|17221.36|17221.36|17221.36|17221.36|17221.36|17221.36|17221.36|17221.36|0
1606917450000|2020-12-02 13:57:30|17221.62|17221.62|17221.1|17221.1|17221.62|17221.62|17221.1|17221.1|0
1606917460000|2020-12-02 13:57:40|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|0
1606917470000|2020-12-02 13:57:50|17218|17218|17218|17218|17218|17218|17218|17218|0
1606917480000|2020-12-02 13:58:00|17217.74|17217.74|17216.48|17216.48|17217.74|17217.74|17216.48|17216.48|0
1606917500000|2020-12-02 13:58:20|17216.02|17216.02|17217.5|17217.5|17217.5|17217.5|17215.57|17215.57|0
1606917510000|2020-12-02 13:58:30|17218.28|17218.28|17218.94|17218.94|17219.28|17219.28|17218.28|17218.28|0
1606917530000|2020-12-02 13:58:50|17219.2|17219.2|17219.2|17219.2|17219.2|17219.2|17219.2|17219.2|0
1606917540000|2020-12-02 13:59:00|17222.02|17222.02|17222.81|17222.81|17222.81|17222.81|17222.02|17222.02|0
1606917560000|2020-12-02 13:59:20|17223.25|17223.25|17219.64|17219.64|17223.25|17223.25|17219.64|17219.64|0
1606917580000|2020-12-02 13:59:40|17220.19|17220.19|17220.19|17220.19|17220.19|17220.19|17220.19|17220.19|0
1606917590000|2020-12-02 13:59:50|17221.95|17221.95|17220.43|17220.43|17223.88|17223.88|17220.43|17220.43|0
1606917600000|2020-12-02 14:00:00|17219.98|17219.98|17222.34|17222.34|17222.8|17222.8|17219.98|17219.98|0
1606917610000|2020-12-02 14:00:10|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|0
1606917620000|2020-12-02 14:00:20|17222.15|17222.15|17221.6|17221.6|17222.15|17222.15|17221.6|17221.6|0
1606917640000|2020-12-02 14:00:40|17221.34|17221.34|17218.02|17218.02|17221.34|17221.34|17218.02|17218.02|0
1606917650000|2020-12-02 14:00:50|17217.5|17217.5|17215.17|17215.17|17217.5|17217.5|17215.17|17215.17|0
1606917660000|2020-12-02 14:01:00|17215.4|17215.4|17215.73|17215.73|17215.98|17215.98|17215.4|17215.4|0
1606917670000|2020-12-02 14:01:10|17217.38|17217.38|17218.19|17218.19|17218.19|17218.19|17217.38|17217.38|0
1606917710000|2020-12-02 14:01:50|17219|17219|17221.18|17221.18|17221.87|17221.87|17219|17219|0
1606917730000|2020-12-02 14:02:10|17221.63|17221.63|17219.8|17219.8|17221.63|17221.63|17219.8|17219.8|0
1606917740000|2020-12-02 14:02:20|17219.57|17219.57|17219.57|17219.57|17219.57|17219.57|17219.57|17219.57|0
1606917770000|2020-12-02 14:02:50|17219.01|17219.01|17213.1|17213.1|17219.01|17219.01|17213.1|17213.1|0
1606917780000|2020-12-02 14:03:00|17215.93|17215.93|17215.93|17215.93|17215.93|17215.93|17215.93|17215.93|0
1606917790000|2020-12-02 14:03:10|17215.67|17215.67|17215.67|17215.67|17215.67|17215.67|17215.67|17215.67|0
1606917810000|2020-12-02 14:03:30|17215.22|17215.22|17214.1|17214.1|17215.22|17215.22|17214.1|17214.1|0
1606917820000|2020-12-02 14:03:40|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|0
1606917840000|2020-12-02 14:04:00|17211.54|17211.54|17214.36|17214.36|17214.36|17214.36|17211.54|17211.54|0
1606917850000|2020-12-02 14:04:10|17214.64|17214.64|17211.82|17211.82|17214.64|17214.64|17211.82|17211.82|0
1606917860000|2020-12-02 14:04:20|17212.22|17212.22|17212.22|17212.22|17212.22|17212.22|17212.22|17212.22|0
1606917870000|2020-12-02 14:04:30|17212.74|17212.74|17213.71|17213.71|17213.71|17213.71|17212.48|17212.48|0
1606917900000|2020-12-02 14:05:00|17212.81|17212.81|17215.63|17215.63|17215.63|17215.63|17212.81|17212.81|0
1606917910000|2020-12-02 14:05:10|17216.34|17216.34|17217.05|17217.05|17217.05|17217.05|17216.34|17216.34|0
1606917920000|2020-12-02 14:05:20|17216.34|17216.34|17215.63|17215.63|17216.34|17216.34|17215.63|17215.63|0
1606917960000|2020-12-02 14:06:00|17215.88|17215.88|17210.48|17210.48|17216.13|17216.13|17210.48|17210.48|0
1606917970000|2020-12-02 14:06:10|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|0
1606917980000|2020-12-02 14:06:20|17208.36|17208.36|17208.81|17208.81|17208.81|17208.81|17208.36|17208.36|0
1606918000000|2020-12-02 14:06:40|17205.99|17205.99|17205.21|17205.21|17205.99|17205.99|17205.21|17205.21|0
1606918010000|2020-12-02 14:06:50|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|0
1606918020000|2020-12-02 14:07:00|17204.09|17204.09|17204.29|17204.29|17204.34|17204.34|17203.88|17203.88|0
1606918050000|2020-12-02 14:07:30|17204.81|17204.81|17204.9|17204.9|17204.9|17204.9|17204.1|17204.1|0
1606918060000|2020-12-02 14:07:40|17202.07|17202.07|17199.25|17199.25|17202.07|17202.07|17199.25|17199.25|0
1606918070000|2020-12-02 14:07:50|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|0
1606918080000|2020-12-02 14:08:00|17199.25|17199.25|17196.42|17196.42|17199.25|17199.25|17196.42|17196.42|0
1606918090000|2020-12-02 14:08:10|17199.25|17199.25|17202.07|17202.07|17202.07|17202.07|17199.25|17199.25|0
1606918110000|2020-12-02 14:08:30|17201.67|17201.67|17200.96|17200.96|17201.67|17201.67|17200.96|17200.96|0
1606918130000|2020-12-02 14:08:50|17201.36|17201.36|17201.47|17201.47|17201.47|17201.47|17201.36|17201.36|0
1606918150000|2020-12-02 14:09:10|17201.07|17201.07|17199.29|17199.29|17201.07|17201.07|17199.29|17199.29|0
1606918160000|2020-12-02 14:09:20|17199.05|17199.05|17197.25|17197.25|17199.05|17199.05|17197.25|17197.25|0
1606918170000|2020-12-02 14:09:30|17196.54|17196.54|17201.48|17201.48|17201.48|17201.48|17195.83|17195.83|0
1606918180000|2020-12-02 14:09:40|17201.07|17201.07|17201.07|17201.07|17201.07|17201.07|17201.07|17201.07|0
1606918190000|2020-12-02 14:09:50|17200.62|17200.62|17203.17|17203.17|17203.17|17203.17|17200.34|17200.34|0
1606918200000|2020-12-02 14:10:00|17202.92|17202.92|17201.69|17201.69|17202.92|17202.92|17201.69|17201.69|0
1606918210000|2020-12-02 14:10:10|17202.14|17202.14|17201.62|17201.62|17202.14|17202.14|17201.62|17201.62|0
1606918220000|2020-12-02 14:10:20|17198.8|17198.8|17198.8|17198.8|17198.8|17198.8|17198.8|17198.8|0
1606918230000|2020-12-02 14:10:30|17198.34|17198.34|17198.34|17198.34|17198.34|17198.34|17198.34|17198.34|0
1606918240000|2020-12-02 14:10:40|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|0
1606918250000|2020-12-02 14:10:50|17192.69|17192.69|17192.29|17192.29|17192.69|17192.69|17192.29|17192.29|0
1606918260000|2020-12-02 14:11:00|17192.03|17192.03|17192.29|17192.29|17192.29|17192.29|17192.03|17192.03|0
1606918280000|2020-12-02 14:11:20|17189.46|17189.46|17189.46|17189.46|17189.46|17189.46|17189.46|17189.46|0
1606918290000|2020-12-02 14:11:30|17186.64|17186.64|17186.64|17186.64|17186.64|17186.64|17186.64|17186.64|0
1606918300000|2020-12-02 14:11:40|17186.18|17186.18|17187.29|17187.29|17187.29|17187.29|17185.47|17185.47|0
1606918310000|2020-12-02 14:11:50|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|0
1606918320000|2020-12-02 14:12:00|17187.53|17187.53|17187.79|17187.79|17187.79|17187.79|17187.53|17187.53|0
1606918330000|2020-12-02 14:12:10|17187.54|17187.54|17187.54|17187.54|17187.54|17187.54|17187.54|17187.54|0
1606918340000|2020-12-02 14:12:20|17184.71|17184.71|17184.71|17184.71|17184.71|17184.71|17184.71|17184.71|0
1606918350000|2020-12-02 14:12:30|17181.89|17181.89|17187.54|17187.54|17187.54|17187.54|17181.89|17181.89|0
1606918360000|2020-12-02 14:12:40|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|0
1606918370000|2020-12-02 14:12:50|17186.89|17186.89|17186.89|17186.89|17186.89|17186.89|17186.89|17186.89|0
1606918380000|2020-12-02 14:13:00|17184.06|17184.06|17184.31|17184.31|17184.31|17184.31|17184.06|17184.06|0
1606918390000|2020-12-02 14:13:10|17181.48|17181.48|17181.48|17181.48|17181.48|17181.48|17181.48|17181.48|0
1606918420000|2020-12-02 14:13:40|17180.7|17180.7|17180.7|17180.7|17180.7|17180.7|17180.7|17180.7|0
1606918430000|2020-12-02 14:13:50|17180.42|17180.42|17184.6|17184.6|17184.6|17184.6|17180.42|17180.42|0
1606918440000|2020-12-02 14:14:00|17186.12|17186.12|17186.83|17186.83|17186.83|17186.83|17186.12|17186.12|0
1606918450000|2020-12-02 14:14:10|17186.61|17186.61|17186.61|17186.61|17186.61|17186.61|17186.61|17186.61|0
1606918470000|2020-12-02 14:14:30|17187.32|17187.32|17188.47|17188.47|17188.47|17188.47|17187.32|17187.32|0
1606918480000|2020-12-02 14:14:40|17188.71|17188.71|17188.96|17188.96|17188.96|17188.96|17188.71|17188.71|0
1606918490000|2020-12-02 14:14:50|17189.21|17189.21|17191.71|17191.71|17191.71|17191.71|17186.39|17186.39|0
1606918500000|2020-12-02 14:15:00|17192.42|17192.42|17192.7|17192.7|17192.7|17192.7|17192.42|17192.42|0
1606918510000|2020-12-02 14:15:10|17191.99|17191.99|17190.82|17190.82|17191.99|17191.99|17190.82|17190.82|0
1606918520000|2020-12-02 14:15:20|17191.09|17191.09|17191.09|17191.09|17191.09|17191.09|17191.09|17191.09|0
1606918530000|2020-12-02 14:15:30|17193.92|17193.92|17196.74|17196.74|17196.74|17196.74|17193.92|17193.92|0
1606918540000|2020-12-02 14:15:40|17196.5|17196.5|17196.5|17196.5|17196.5|17196.5|17196.5|17196.5|0
1606918550000|2020-12-02 14:15:50|17197.05|17197.05|17196.77|17196.77|17197.05|17197.05|17196.77|17196.77|0
1606918560000|2020-12-02 14:16:00|17197.05|17197.05|17197.63|17197.63|17197.63|17197.63|17196.42|17196.42|0
1606918570000|2020-12-02 14:16:10|17194.56|17194.56|17194.56|17194.56|17194.56|17194.56|17194.56|17194.56|0
1606918580000|2020-12-02 14:16:20|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|0
1606918590000|2020-12-02 14:16:30|17190.9|17190.9|17190.9|17190.9|17190.9|17190.9|17190.9|17190.9|0
1606918600000|2020-12-02 14:16:40|17190.12|17190.12|17189.71|17189.71|17190.12|17190.12|17189.71|17189.71|0
1606918610000|2020-12-02 14:16:50|17189.31|17189.31|17185|17185|17189.31|17189.31|17185|17185|0
1606918620000|2020-12-02 14:17:00|17184.44|17184.44|17184.44|17184.44|17184.44|17184.44|17184.44|17184.44|0
1606918630000|2020-12-02 14:17:10|17181.62|17181.62|17181.62|17181.62|17181.62|17181.62|17181.62|17181.62|0
1606918640000|2020-12-02 14:17:20|17183.06|17183.06|17184.34|17184.34|17184.6|17184.6|17183.06|17183.06|0
1606918650000|2020-12-02 14:17:30|17184.89|17184.89|17184.89|17184.89|17184.89|17184.89|17184.89|17184.89|0
1606918660000|2020-12-02 14:17:40|17182.06|17182.06|17181.35|17181.35|17182.06|17182.06|17181.35|17181.35|0
1606918670000|2020-12-02 14:17:50|17184.18|17184.18|17187.68|17187.68|17187.68|17187.68|17184.18|17184.18|0
1606918680000|2020-12-02 14:18:00|17190.51|17190.51|17190.51|17190.51|17190.51|17190.51|17190.51|17190.51|0
1606918710000|2020-12-02 14:18:30|17193.33|17193.33|17193.33|17193.33|17193.33|17193.33|17193.33|17193.33|0
1606918720000|2020-12-02 14:18:40|17192.93|17192.93|17193.14|17193.14|17193.14|17193.14|17192.14|17192.14|0
1606918730000|2020-12-02 14:18:50|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|0
1606918740000|2020-12-02 14:19:00|17192.37|17192.37|17191.7|17191.7|17192.37|17192.37|17191.7|17191.7|0
1606918750000|2020-12-02 14:19:10|17191.43|17191.43|17192.2|17192.2|17192.2|17192.2|17191.43|17191.43|0
1606918770000|2020-12-02 14:19:30|17192.76|17192.76|17192.42|17192.42|17192.76|17192.76|17192.42|17192.42|0
1606918780000|2020-12-02 14:19:40|17191.87|17191.87|17191.6|17191.6|17191.87|17191.87|17191.6|17191.6|0
1606918800000|2020-12-02 14:20:00|17191.19|17191.19|17192.34|17192.34|17192.34|17192.34|17191.06|17191.06|0
1606918810000|2020-12-02 14:20:10|17192.61|17192.61|17192.36|17192.36|17192.61|17192.61|17192.36|17192.36|0
1606918820000|2020-12-02 14:20:20|17192.1|17192.1|17192.1|17192.1|17192.1|17192.1|17192.1|17192.1|0
1606918830000|2020-12-02 14:20:30|17191.84|17191.84|17191.58|17191.58|17191.84|17191.84|17191.58|17191.58|0
1606918840000|2020-12-02 14:20:40|17191.31|17191.31|17190.91|17190.91|17191.31|17191.31|17190.91|17190.91|0
1606918850000|2020-12-02 14:20:50|17191.14|17191.14|17193.32|17193.32|17193.32|17193.32|17190.69|17190.69|0
1606918860000|2020-12-02 14:21:00|17193.58|17193.58|17196.41|17196.41|17196.41|17196.41|17193.58|17193.58|0
1606918870000|2020-12-02 14:21:10|17197.12|17197.12|17197.12|17197.12|17197.12|17197.12|17197.12|17197.12|0
1606918910000|2020-12-02 14:21:50|17196.19|17196.19|17196.19|17196.19|17196.19|17196.19|17196.19|17196.19|0
1606918920000|2020-12-02 14:22:00|17196.45|17196.45|17194.55|17194.55|17196.85|17196.85|17194.03|17194.03|0
1606918930000|2020-12-02 14:22:10|17194.83|17194.83|17194.83|17194.83|17194.83|17194.83|17194.83|17194.83|0
1606918940000|2020-12-02 14:22:20|17192|17192|17192|17192|17192|17192|17192|17192|0
1606918950000|2020-12-02 14:22:30|17189.18|17189.18|17186.9|17186.9|17189.18|17189.18|17186.35|17186.35|0
1606918960000|2020-12-02 14:22:40|17187.69|17187.69|17188.39|17188.39|17188.39|17188.39|17187.69|17187.69|0
1606918980000|2020-12-02 14:23:00|17188.85|17188.85|17189.3|17189.3|17189.3|17189.3|17188.85|17188.85|0
1606918990000|2020-12-02 14:23:10|17189.06|17189.06|17189.55|17189.55|17189.55|17189.55|17189.06|17189.06|0
1606919000000|2020-12-02 14:23:20|17189.27|17189.27|17188.54|17188.54|17189.27|17189.27|17188.54|17188.54|0
1606919010000|2020-12-02 14:23:30|17188.26|17188.26|17187.99|17187.99|17188.26|17188.26|17187.99|17187.99|0
1606919020000|2020-12-02 14:23:40|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|0
1606919030000|2020-12-02 14:23:50|17187.99|17187.99|17187.73|17187.73|17187.99|17187.99|17187.73|17187.73|0
1606919040000|2020-12-02 14:24:00|17188.01|17188.01|17188.7|17188.7|17188.7|17188.7|17188.01|17188.01|0
1606919050000|2020-12-02 14:24:10|17188.25|17188.25|17189.34|17189.34|17189.34|17189.34|17188.25|17188.25|0
1606919060000|2020-12-02 14:24:20|17189.23|17189.23|17188.37|17188.37|17189.23|17189.23|17188.37|17188.37|0
1606919070000|2020-12-02 14:24:30|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|0
1606919090000|2020-12-02 14:24:50|17188.82|17188.82|17188.82|17188.82|17188.82|17188.82|17188.82|17188.82|0
1606919100000|2020-12-02 14:25:00|17189.73|17189.73|17189.73|17189.73|17189.73|17189.73|17189.73|17189.73|0
1606919110000|2020-12-02 14:25:10|17190.13|17190.13|17187.31|17187.31|17190.13|17190.13|17187.31|17187.31|0
1606919130000|2020-12-02 14:25:30|17185.77|17185.77|17185.77|17185.77|17185.77|17185.77|17185.77|17185.77|0
1606919140000|2020-12-02 14:25:40|17188.59|17188.59|17191.23|17191.23|17191.68|17191.68|17188.59|17188.59|0
1606919150000|2020-12-02 14:25:50|17191.49|17191.49|17189.92|17189.92|17191.49|17191.49|17189.92|17189.92|0
1606919160000|2020-12-02 14:26:00|17189.52|17189.52|17188.73|17188.73|17189.52|17189.52|17188.73|17188.73|0
1606919170000|2020-12-02 14:26:10|17188.96|17188.96|17188.73|17188.73|17189.19|17189.19|17188.73|17188.73|0
1606919180000|2020-12-02 14:26:20|17188.33|17188.33|17188.33|17188.33|17188.33|17188.33|17188.33|17188.33|0
1606919190000|2020-12-02 14:26:30|17190.15|17190.15|17191.65|17191.65|17191.65|17191.65|17190.15|17190.15|0
1606919200000|2020-12-02 14:26:40|17191.9|17191.9|17191.9|17191.9|17191.9|17191.9|17191.9|17191.9|0
1606919210000|2020-12-02 14:26:50|17192.42|17192.42|17191.97|17191.97|17192.42|17192.42|17191.97|17191.97|0
1606919220000|2020-12-02 14:27:00|17191.71|17191.71|17189.44|17189.44|17191.71|17191.71|17188.88|17188.88|0
1606919230000|2020-12-02 14:27:10|17189.68|17189.68|17185.89|17185.89|17189.68|17189.68|17185.89|17185.89|0
1606919250000|2020-12-02 14:27:30|17187|17187|17187.26|17187.26|17187.26|17187.26|17187|17187|0
1606919260000|2020-12-02 14:27:40|17187.67|17187.67|17188.12|17188.12|17188.12|17188.12|17187.67|17187.67|0
1606919270000|2020-12-02 14:27:50|17188.83|17188.83|17189.54|17189.54|17189.54|17189.54|17188.83|17188.83|0
1606919280000|2020-12-02 14:28:00|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|0
1606919290000|2020-12-02 14:28:10|17194.48|17194.48|17191.66|17191.66|17194.48|17194.48|17191.66|17191.66|0
1606919310000|2020-12-02 14:28:30|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|0
1606919320000|2020-12-02 14:28:40|17192.7|17192.7|17189.36|17189.36|17193.41|17193.41|17189.36|17189.36|0
1606919330000|2020-12-02 14:28:50|17189.6|17189.6|17190.15|17190.15|17190.15|17190.15|17189.6|17189.6|0
1606919340000|2020-12-02 14:29:00|17190.61|17190.61|17191.39|17191.39|17191.39|17191.39|17190.61|17190.61|0
1606919350000|2020-12-02 14:29:10|17197.04|17197.04|17196.95|17196.95|17197.51|17197.51|17196.95|17196.95|0
1606919360000|2020-12-02 14:29:20|17197.18|17197.18|17197.18|17197.18|17197.18|17197.18|17197.18|17197.18|0
1606919370000|2020-12-02 14:29:30|17197.44|17197.44|17197.44|17197.44|17197.44|17197.44|17197.44|17197.44|0
1606919380000|2020-12-02 14:29:40|17197.71|17197.71|17197.71|17197.71|17197.71|17197.71|17197.71|17197.71|0
1606919390000|2020-12-02 14:29:50|17197.95|17197.95|17197.25|17197.25|17197.95|17197.95|17197.25|17197.25|0
1606919400000|2020-12-02 14:30:00|17197.66|17197.66|17196.23|17196.23|17197.66|17197.66|17196.23|17196.23|0
1606919410000|2020-12-02 14:30:10|17194.65|17194.65|17202.59|17202.59|17202.59|17202.59|17194.65|17194.65|0
1606919420000|2020-12-02 14:30:20|17203.08|17203.08|17206.13|17206.13|17206.13|17206.13|17202.86|17202.86|0
1606919440000|2020-12-02 14:30:40|17205.61|17205.61|17205.01|17205.01|17205.61|17205.61|17204.78|17204.78|0
1606919450000|2020-12-02 14:30:50|17204.76|17204.76|17205.36|17205.36|17205.36|17205.36|17204.31|17204.31|0
1606919460000|2020-12-02 14:31:00|17205.1|17205.1|17201.22|17201.22|17205.1|17205.1|17199.45|17199.45|0
1606919470000|2020-12-02 14:31:10|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|0
1606919480000|2020-12-02 14:31:20|17204.22|17204.22|17204.8|17204.8|17204.8|17204.8|17203.99|17203.99|0
1606919490000|2020-12-02 14:31:30|17204.58|17204.58|17205.14|17205.14|17205.25|17205.25|17204.58|17204.58|0
1606919500000|2020-12-02 14:31:40|17204.91|17204.91|17207.72|17207.72|17208.18|17208.18|17204.65|17204.65|0
1606919510000|2020-12-02 14:31:50|17207.99|17207.99|17208.73|17208.73|17208.73|17208.73|17207.99|17207.99|0
1606919530000|2020-12-02 14:32:10|17205.91|17205.91|17204.46|17204.46|17205.91|17205.91|17204.46|17204.46|0
1606919540000|2020-12-02 14:32:20|17201.63|17201.63|17201.9|17201.9|17201.9|17201.9|17201.23|17201.23|0
1606919550000|2020-12-02 14:32:30|17202.16|17202.16|17203.02|17203.02|17203.02|17203.02|17202.16|17202.16|0
1606919560000|2020-12-02 14:32:40|17203.28|17203.28|17203.54|17203.54|17203.54|17203.54|17203.02|17203.02|0
1606919570000|2020-12-02 14:32:50|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|0
1606919580000|2020-12-02 14:33:00|17205.91|17205.91|17199.48|17199.48|17205.91|17205.91|17199.48|17199.48|0
1606919590000|2020-12-02 14:33:10|17199.59|17199.59|17196.39|17196.39|17199.59|17199.59|17196.39|17196.39|0
1606919600000|2020-12-02 14:33:20|17195.68|17195.68|17195.37|17195.37|17195.68|17195.68|17194.97|17194.97|0
1606919610000|2020-12-02 14:33:30|17195.14|17195.14|17195.37|17195.37|17195.37|17195.37|17195.14|17195.14|0
1606919620000|2020-12-02 14:33:40|17198.2|17198.2|17196.27|17196.27|17198.2|17198.2|17196.27|17196.27|0
1606919630000|2020-12-02 14:33:50|17196.52|17196.52|17196.52|17196.52|17196.52|17196.52|17196.52|17196.52|0
1606919640000|2020-12-02 14:34:00|17199.34|17199.34|17199.1|17199.1|17199.34|17199.34|17199.1|17199.1|0
1606919650000|2020-12-02 14:34:10|17199.32|17199.32|17199.3|17199.3|17199.58|17199.58|17199.3|17199.3|0
1606919660000|2020-12-02 14:34:20|17199.54|17199.54|17199.95|17199.95|17199.95|17199.95|17199.54|17199.54|0
1606919670000|2020-12-02 14:34:30|17197.12|17197.12|17197.12|17197.12|17197.65|17197.65|17197.12|17197.12|0
1606919680000|2020-12-02 14:34:40|17199.95|17199.95|17199.95|17199.95|17199.95|17199.95|17199.95|17199.95|0
1606919690000|2020-12-02 14:34:50|17200.69|17200.69|17200.69|17200.69|17200.69|17200.69|17200.69|17200.69|0
1606919700000|2020-12-02 14:35:00|17200.2|17200.2|17200.67|17200.67|17200.67|17200.67|17200.2|17200.2|0
1606919720000|2020-12-02 14:35:20|17199.96|17199.96|17199.56|17199.56|17199.96|17199.96|17199.15|17199.15|0
1606919730000|2020-12-02 14:35:30|17200.6|17200.6|17200.6|17200.6|17200.6|17200.6|17200.6|17200.6|0
1606919740000|2020-12-02 14:35:40|17200.86|17200.86|17201.01|17201.01|17201.01|17201.01|17200.6|17200.6|0
1606919750000|2020-12-02 14:35:50|17203.83|17203.83|17206.43|17206.43|17206.66|17206.66|17203.83|17203.83|0
1606919760000|2020-12-02 14:36:00|17206.02|17206.02|17206.02|17206.02|17206.02|17206.02|17206.02|17206.02|0
1606919770000|2020-12-02 14:36:10|17206.73|17206.73|17208.18|17208.18|17208.18|17208.18|17206.73|17206.73|0
1606919780000|2020-12-02 14:36:20|17211|17211|17211|17211|17211|17211|17211|17211|0
1606919790000|2020-12-02 14:36:30|17211.41|17211.41|17214.65|17214.65|17214.65|17214.65|17211.41|17211.41|0
1606919810000|2020-12-02 14:36:50|17214.91|17214.91|17214.65|17214.65|17214.91|17214.91|17214.65|17214.65|0
1606919820000|2020-12-02 14:37:00|17215.33|17215.33|17215.33|17215.33|17215.33|17215.33|17215.33|17215.33|0
1606919830000|2020-12-02 14:37:10|17215.61|17215.61|17216.23|17216.23|17216.23|17216.23|17215.61|17215.61|0
1606919840000|2020-12-02 14:37:20|17216.69|17216.69|17217.21|17217.21|17217.21|17217.21|17216.69|17216.69|0
1606919850000|2020-12-02 14:37:30|17217.1|17217.1|17216.61|17216.61|17217.1|17217.1|17216.61|17216.61|0
1606919860000|2020-12-02 14:37:40|17216.35|17216.35|17217.21|17217.21|17217.47|17217.47|17216.12|17216.12|0
1606919880000|2020-12-02 14:38:00|17218.44|17218.44|17218.45|17218.45|17218.68|17218.68|17218.19|17218.19|0
1606919890000|2020-12-02 14:38:10|17218.72|17218.72|17218.45|17218.45|17218.72|17218.72|17218.45|17218.45|0
1606919900000|2020-12-02 14:38:20|17218.72|17218.72|17215.78|17215.78|17220.1|17220.1|17215.78|17215.78|0
1606919910000|2020-12-02 14:38:30|17215.51|17215.51|17216.59|17216.59|17216.81|17216.81|17213.98|17213.98|0
1606919920000|2020-12-02 14:38:40|17216.86|17216.86|17213.97|17213.97|17216.86|17216.86|17213.97|17213.97|0
1606919930000|2020-12-02 14:38:50|17213.93|17213.93|17215.51|17215.51|17215.51|17215.51|17212.68|17212.68|0
1606919940000|2020-12-02 14:39:00|17215.4|17215.4|17214.21|17214.21|17215.4|17215.4|17214.21|17214.21|0
1606919950000|2020-12-02 14:39:10|17213.8|17213.8|17216.1|17216.1|17216.63|17216.63|17213.8|17213.8|0
1606919960000|2020-12-02 14:39:20|17215.86|17215.86|17215.86|17215.86|17215.86|17215.86|17215.86|17215.86|0
1606919980000|2020-12-02 14:39:40|17218.68|17218.68|17219.21|17219.21|17219.21|17219.21|17218.68|17218.68|0
1606919990000|2020-12-02 14:39:50|17219.92|17219.92|17219.13|17219.13|17219.92|17219.92|17219.13|17219.13|0
1606920000000|2020-12-02 14:40:00|17219.38|17219.38|17220.39|17220.39|17220.39|17220.39|17219.38|17219.38|0
1606920010000|2020-12-02 14:40:10|17219.68|17219.68|17216.86|17216.86|17219.68|17219.68|17216.86|17216.86|0
1606920030000|2020-12-02 14:40:30|17211.21|17211.21|17210.5|17210.5|17211.21|17211.21|17210.24|17210.24|0
1606920040000|2020-12-02 14:40:40|17210.09|17210.09|17209.64|17209.64|17210.09|17210.09|17209.64|17209.64|0
1606920050000|2020-12-02 14:40:50|17209.36|17209.36|17209.36|17209.36|17209.36|17209.36|17209.36|17209.36|0
1606920070000|2020-12-02 14:41:10|17208.65|17208.65|17210.3|17210.3|17210.3|17210.3|17208.65|17208.65|0
1606920080000|2020-12-02 14:41:20|17209.9|17209.9|17207.24|17207.24|17209.9|17209.9|17207.07|17207.07|0
1606920100000|2020-12-02 14:41:40|17206.98|17206.98|17206.25|17206.25|17206.98|17206.98|17205.8|17205.8|0
1606920110000|2020-12-02 14:41:50|17211.9|17211.9|17211.38|17211.38|17211.9|17211.9|17211.38|17211.38|0
1606920120000|2020-12-02 14:42:00|17208.55|17208.55|17208.55|17208.55|17208.55|17208.55|17208.55|17208.55|0
1606920130000|2020-12-02 14:42:10|17206.42|17206.42|17205.35|17205.35|17206.42|17206.42|17205.35|17205.35|0
1606920140000|2020-12-02 14:42:20|17205.1|17205.1|17208.36|17208.36|17208.36|17208.36|17204.64|17204.64|0
1606920150000|2020-12-02 14:42:30|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|0
1606920160000|2020-12-02 14:42:40|17207.45|17207.45|17207.17|17207.17|17207.45|17207.45|17207.17|17207.17|0
1606920170000|2020-12-02 14:42:50|17210|17210|17208.08|17208.08|17210.9|17210.9|17208.08|17208.08|0
1606920190000|2020-12-02 14:43:10|17207.37|17207.37|17204.94|17204.94|17207.37|17207.37|17204.94|17204.94|0
1606920200000|2020-12-02 14:43:20|17204.16|17204.16|17201.78|17201.78|17204.61|17204.61|17201.78|17201.78|0
1606920210000|2020-12-02 14:43:30|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|0
1606920220000|2020-12-02 14:43:40|17198.7|17198.7|17197.28|17197.28|17198.7|17198.7|17197.28|17197.28|0
1606920230000|2020-12-02 14:43:50|17194.46|17194.46|17193.75|17193.75|17194.46|17194.46|17193.75|17193.75|0
1606920240000|2020-12-02 14:44:00|17192.33|17192.33|17191.85|17191.85|17192.33|17192.33|17191.54|17191.54|0
1606920250000|2020-12-02 14:44:10|17191.44|17191.44|17190.76|17190.76|17191.44|17191.44|17190.76|17190.76|0
1606920260000|2020-12-02 14:44:20|17190.49|17190.49|17191.47|17191.47|17191.47|17191.47|17190.49|17190.49|0
1606920270000|2020-12-02 14:44:30|17188.65|17188.65|17187.33|17187.33|17188.65|17188.65|17187.33|17187.33|0
1606920280000|2020-12-02 14:44:40|17186.42|17186.42|17186.52|17186.52|17186.87|17186.87|17186.42|17186.42|0
1606920290000|2020-12-02 14:44:50|17186.25|17186.25|17186.76|17186.76|17186.76|17186.76|17186.25|17186.25|0
1606920300000|2020-12-02 14:45:00|17186.2|17186.2|17190.2|17190.2|17190.61|17190.61|17185.67|17185.67|0
1606920310000|2020-12-02 14:45:10|17189.75|17189.75|17190.31|17190.31|17190.31|17190.31|17189.63|17189.63|0
1606920320000|2020-12-02 14:45:20|17189.6|17189.6|17188.07|17188.07|17189.86|17189.86|17188.07|17188.07|0
1606920330000|2020-12-02 14:45:30|17188.32|17188.32|17188.17|17188.17|17188.32|17188.32|17187.92|17187.92|0
1606920340000|2020-12-02 14:45:40|17188.43|17188.43|17189.64|17189.64|17189.64|17189.64|17188.43|17188.43|0
1606920350000|2020-12-02 14:45:50|17188.81|17188.81|17189.13|17189.13|17189.54|17189.54|17188.81|17188.81|0
1606920360000|2020-12-02 14:46:00|17188.87|17188.87|17189.3|17189.3|17189.32|17189.32|17188.42|17188.42|0
1606920370000|2020-12-02 14:46:10|17189.04|17189.04|17189.56|17189.56|17189.82|17189.82|17189.04|17189.04|0
1606920380000|2020-12-02 14:46:20|17190.37|17190.37|17189.82|17189.82|17190.37|17190.37|17189.82|17189.82|0
1606920390000|2020-12-02 14:46:30|17184.17|17184.17|17183.46|17183.46|17184.17|17184.17|17183.46|17183.46|0
1606920400000|2020-12-02 14:46:40|17183.71|17183.71|17183.74|17183.74|17183.74|17183.74|17183.21|17183.21|0
1606920410000|2020-12-02 14:46:50|17184.19|17184.19|17184.47|17184.47|17184.47|17184.47|17184.19|17184.19|0
1606920440000|2020-12-02 14:47:20|17184.19|17184.19|17180.91|17180.91|17184.19|17184.19|17180.91|17180.91|0
1606920450000|2020-12-02 14:47:30|17181.36|17181.36|17178.54|17178.54|17181.77|17181.77|17178.54|17178.54|0
1606920460000|2020-12-02 14:47:40|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|0
1606920470000|2020-12-02 14:47:50|17175.96|17175.96|17176.45|17176.45|17176.45|17176.45|17175.96|17175.96|0
1606920480000|2020-12-02 14:48:00|17176.71|17176.71|17177.26|17177.26|17177.49|17177.49|17176.71|17176.71|0
1606920490000|2020-12-02 14:48:10|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|17176.51|17176.51|0
1606920510000|2020-12-02 14:48:30|17181.11|17181.11|17181.11|17181.11|17181.11|17181.11|17181.11|17181.11|0
1606920520000|2020-12-02 14:48:40|17180.66|17180.66|17178.35|17178.35|17180.66|17180.66|17178.35|17178.35|0
1606920530000|2020-12-02 14:48:50|17177.57|17177.57|17180.39|17180.39|17180.39|17180.39|17177.57|17177.57|0
1606920540000|2020-12-02 14:49:00|17180.66|17180.66|17180.77|17180.77|17180.77|17180.77|17180.25|17180.25|0
1606920560000|2020-12-02 14:49:20|17181.03|17181.03|17180.35|17180.35|17181.3|17181.3|17180.35|17180.35|0
1606920580000|2020-12-02 14:49:40|17183.18|17183.18|17183.18|17183.18|17183.18|17183.18|17183.18|17183.18|0
1606920600000|2020-12-02 14:50:00|17182.37|17182.37|17188.47|17188.47|17188.47|17188.47|17182.37|17182.37|0
1606920610000|2020-12-02 14:50:10|17188.21|17188.21|17189.78|17189.78|17189.78|17189.78|17186.24|17186.24|0
1606920620000|2020-12-02 14:50:20|17189.31|17189.31|17187.34|17187.34|17189.31|17189.31|17187.34|17187.34|0
1606920630000|2020-12-02 14:50:30|17187.45|17187.45|17187.41|17187.41|17187.67|17187.67|17187.41|17187.41|0
1606920640000|2020-12-02 14:50:40|17187.67|17187.67|17194.29|17194.29|17194.29|17194.29|17187.67|17187.67|0
1606920650000|2020-12-02 14:50:50|17197.12|17197.12|17196.71|17196.71|17197.12|17197.12|17196.71|17196.71|0
1606920660000|2020-12-02 14:51:00|17197.12|17197.12|17197.11|17197.11|17197.37|17197.37|17197.11|17197.11|0
1606920670000|2020-12-02 14:51:10|17196.86|17196.86|17195.87|17195.87|17196.86|17196.86|17195.87|17195.87|0
1606920680000|2020-12-02 14:51:20|17195.47|17195.47|17195.7|17195.7|17195.7|17195.7|17195.47|17195.47|0
1606920690000|2020-12-02 14:51:30|17198.52|17198.52|17201.35|17201.35|17201.35|17201.35|17198.52|17198.52|0
1606920700000|2020-12-02 14:51:40|17201.61|17201.61|17204.84|17204.84|17204.84|17204.84|17201.61|17201.61|0
1606920710000|2020-12-02 14:51:50|17202.01|17202.01|17202.25|17202.25|17202.25|17202.25|17202.01|17202.01|0
1606920720000|2020-12-02 14:52:00|17213.55|17213.55|17211.45|17211.45|17213.55|17213.55|17210.72|17210.72|0
1606920730000|2020-12-02 14:52:10|17205.8|17205.8|17202.98|17202.98|17205.8|17205.8|17202.98|17202.98|0
1606920740000|2020-12-02 14:52:20|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|0
1606920750000|2020-12-02 14:52:30|17200.26|17200.26|17200.67|17200.67|17200.67|17200.67|17200.26|17200.26|0
1606920760000|2020-12-02 14:52:40|17202.81|17202.81|17203.9|17203.9|17203.9|17203.9|17202.81|17202.81|0
1606920770000|2020-12-02 14:52:50|17204.61|17204.61|17206.03|17206.03|17206.5|17206.5|17204.61|17204.61|0
1606920780000|2020-12-02 14:53:00|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|0
1606920810000|2020-12-02 14:53:30|17203.61|17203.61|17204.73|17204.73|17204.99|17204.99|17203.61|17203.61|0
1606920820000|2020-12-02 14:53:40|17205.01|17205.01|17205.41|17205.41|17205.41|17205.41|17205.01|17205.01|0
1606920830000|2020-12-02 14:53:50|17202.59|17202.59|17202.95|17202.95|17202.95|17202.95|17202.18|17202.18|0
1606920840000|2020-12-02 14:54:00|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|0
1606920850000|2020-12-02 14:54:10|17203.09|17203.09|17203.32|17203.32|17203.32|17203.32|17203.09|17203.09|0
1606920860000|2020-12-02 14:54:20|17202.92|17202.92|17207.19|17207.19|17207.19|17207.19|17202.92|17202.92|0
1606920870000|2020-12-02 14:54:30|17209.32|17209.32|17211.39|17211.39|17212.1|17212.1|17209.32|17209.32|0
1606920880000|2020-12-02 14:54:40|17212.2|17212.2|17212.42|17212.42|17212.42|17212.42|17212.2|17212.2|0
1606920890000|2020-12-02 14:54:50|17212.16|17212.16|17212.16|17212.16|17212.16|17212.16|17212.16|17212.16|0
1606920900000|2020-12-02 14:55:00|17213.44|17213.44|17214.67|17214.67|17214.67|17214.67|17213.44|17213.44|0
1606920910000|2020-12-02 14:55:10|17215.38|17215.38|17216.09|17216.09|17216.09|17216.09|17215.38|17215.38|0
1606920920000|2020-12-02 14:55:20|17218.92|17218.92|17218.92|17218.92|17218.92|17218.92|17218.66|17218.66|0
1606920940000|2020-12-02 14:55:40|17219.32|17219.32|17219.55|17219.55|17219.55|17219.55|17219.32|17219.32|0
1606920950000|2020-12-02 14:55:50|17216.72|17216.72|17213.44|17213.44|17217.27|17217.27|17213.44|17213.44|0
1606920960000|2020-12-02 14:56:00|17212.73|17212.73|17213.1|17213.1|17213.1|17213.1|17212.73|17212.73|0
1606920970000|2020-12-02 14:56:10|17213.35|17213.35|17213.99|17213.99|17213.99|17213.99|17213.35|17213.35|0
1606920980000|2020-12-02 14:56:20|17211.16|17211.16|17211.63|17211.63|17211.63|17211.63|17211.16|17211.16|0
1606921000000|2020-12-02 14:56:40|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|0
1606921010000|2020-12-02 14:56:50|17210.96|17210.96|17210.7|17210.7|17210.96|17210.96|17210.7|17210.7|0
1606921020000|2020-12-02 14:57:00|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|0
1606921030000|2020-12-02 14:57:10|17211.67|17211.67|17210.52|17210.52|17213.35|17213.35|17210.52|17210.52|0
1606921040000|2020-12-02 14:57:20|17210.77|17210.77|17211.57|17211.57|17211.57|17211.57|17210.52|17210.52|0
1606921050000|2020-12-02 14:57:30|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|0
1606921060000|2020-12-02 14:57:40|17209.9|17209.9|17210.97|17210.97|17210.97|17210.97|17209.9|17209.9|0
1606921070000|2020-12-02 14:57:50|17212.59|17212.59|17213.14|17213.14|17213.14|17213.14|17212.59|17212.59|0
1606921090000|2020-12-02 14:58:10|17214.56|17214.56|17215.27|17215.27|17215.27|17215.27|17214.56|17214.56|0
1606921110000|2020-12-02 14:58:30|17217.08|17217.08|17217.54|17217.54|17217.54|17217.54|17217.08|17217.08|0
1606921130000|2020-12-02 14:58:50|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|0
1606921140000|2020-12-02 14:59:00|17221.17|17221.17|17218.09|17218.09|17221.17|17221.17|17218.09|17218.09|0
1606921150000|2020-12-02 14:59:10|17218.37|17218.37|17218.89|17218.89|17218.89|17218.89|17218.37|17218.37|0
1606921160000|2020-12-02 14:59:20|17218.11|17218.11|17220.5|17220.5|17220.95|17220.95|17218.11|17218.11|0
1606921170000|2020-12-02 14:59:30|17220.22|17220.22|17220.22|17220.22|17220.22|17220.22|17220.22|17220.22|0
1606921180000|2020-12-02 14:59:40|17219.44|17219.44|17219.44|17219.44|17219.44|17219.44|17219.44|17219.44|0
1606921190000|2020-12-02 14:59:50|17216.61|17216.61|17220.48|17220.48|17220.48|17220.48|17216.61|17216.61|0
1606921200000|2020-12-02 15:00:00|17222|17222|17223.53|17223.53|17223.53|17223.53|17220.3|17220.3|0
1606921210000|2020-12-02 15:00:10|17224.05|17224.05|17225.26|17225.26|17225.26|17225.26|17224.05|17224.05|0
1606921220000|2020-12-02 15:00:20|17225.97|17225.97|17220.28|17220.28|17225.97|17225.97|17220.28|17220.28|0
1606921230000|2020-12-02 15:00:30|17220.17|17220.17|17218.08|17218.08|17220.17|17220.17|17218.08|17218.08|0
1606921240000|2020-12-02 15:00:40|17219.75|17219.75|17215.95|17215.95|17219.75|17219.75|17215.95|17215.95|0
1606921250000|2020-12-02 15:00:50|17216.21|17216.21|17219.6|17219.6|17219.75|17219.75|17216.21|17216.21|0
1606921260000|2020-12-02 15:01:00|17220.09|17220.09|17220.09|17220.09|17220.09|17220.09|17220.09|17220.09|0
1606921270000|2020-12-02 15:01:10|17219.57|17219.57|17219.57|17219.57|17219.57|17219.57|17219.57|17219.57|0
1606921290000|2020-12-02 15:01:30|17219.83|17219.83|17219.83|17219.83|17219.83|17219.83|17219.83|17219.83|0
1606921300000|2020-12-02 15:01:40|17222.66|17222.66|17222.66|17222.66|17222.66|17222.66|17222.66|17222.66|0
1606921320000|2020-12-02 15:02:00|17222.41|17222.41|17224.6|17224.6|17224.6|17224.6|17222.41|17222.41|0
1606921330000|2020-12-02 15:02:10|17227.43|17227.43|17227.43|17227.43|17227.43|17227.43|17227.43|17227.43|0
1606921340000|2020-12-02 15:02:20|17227.19|17227.19|17227.19|17227.19|17227.6|17227.6|17227.19|17227.19|0
1606921350000|2020-12-02 15:02:30|17227.46|17227.46|17229.52|17229.52|17229.52|17229.52|17227.46|17227.46|0
1606921370000|2020-12-02 15:02:50|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|0
1606921380000|2020-12-02 15:03:00|17226.97|17226.97|17226.01|17226.01|17226.97|17226.97|17226.01|17226.01|0
1606921390000|2020-12-02 15:03:10|17225.78|17225.78|17222.48|17222.48|17226.27|17226.27|17222.48|17222.48|0
1606921410000|2020-12-02 15:03:30|17222.21|17222.21|17220.69|17220.69|17222.21|17222.21|17220.69|17220.69|0
1606921420000|2020-12-02 15:03:40|17220.46|17220.46|17219.06|17219.06|17220.46|17220.46|17219.06|17219.06|0
1606921430000|2020-12-02 15:03:50|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|0
1606921440000|2020-12-02 15:04:00|17212.63|17212.63|17208.91|17208.91|17212.63|17212.63|17208.91|17208.91|0
1606921460000|2020-12-02 15:04:20|17211.73|17211.73|17208.91|17208.91|17211.73|17211.73|17208.91|17208.91|0
1606921470000|2020-12-02 15:04:30|17208.2|17208.2|17207.21|17207.21|17208.2|17208.2|17207.21|17207.21|0
1606921490000|2020-12-02 15:04:50|17207.47|17207.47|17207.47|17207.47|17207.47|17207.47|17207.47|17207.47|0
1606921500000|2020-12-02 15:05:00|17207.02|17207.02|17201.77|17201.77|17207.42|17207.42|17201.77|17201.77|0
1606921510000|2020-12-02 15:05:10|17198.95|17198.95|17199.22|17199.22|17199.22|17199.22|17196.12|17196.12|0
1606921520000|2020-12-02 15:05:20|17196.4|17196.4|17195.09|17195.09|17196.4|17196.4|17195.09|17195.09|0
1606921530000|2020-12-02 15:05:30|17192.26|17192.26|17189.19|17189.19|17192.26|17192.26|17189.19|17189.19|0
1606921540000|2020-12-02 15:05:40|17188.66|17188.66|17187.56|17187.56|17188.66|17188.66|17187.56|17187.56|0
1606921550000|2020-12-02 15:05:50|17187.11|17187.11|17187.11|17187.11|17187.11|17187.11|17187.11|17187.11|0
1606921560000|2020-12-02 15:06:00|17189.94|17189.94|17190.2|17190.2|17190.2|17190.2|17189.94|17189.94|0
1606921570000|2020-12-02 15:06:10|17187.37|17187.37|17186.42|17186.42|17187.37|17187.37|17186.42|17186.42|0
1606921580000|2020-12-02 15:06:20|17189.24|17189.24|17189.24|17189.24|17192.07|17192.07|17189.24|17189.24|0
1606921590000|2020-12-02 15:06:30|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|0
1606921600000|2020-12-02 15:06:40|17191.66|17191.66|17193.22|17193.22|17194.02|17194.02|17191.2|17191.2|0
1606921610000|2020-12-02 15:06:50|17190.95|17190.95|17190.95|17190.95|17190.95|17190.95|17190.95|17190.95|0
1606921620000|2020-12-02 15:07:00|17191.4|17191.4|17189.95|17189.95|17193.52|17193.52|17189.95|17189.95|0
1606921630000|2020-12-02 15:07:10|17189.7|17189.7|17188.84|17188.84|17189.7|17189.7|17188.84|17188.84|0
1606921640000|2020-12-02 15:07:20|17188.13|17188.13|17188.13|17188.13|17188.13|17188.13|17188.13|17188.13|0
1606921650000|2020-12-02 15:07:30|17185.31|17185.31|17180.47|17180.47|17185.31|17185.31|17180.47|17180.47|0
1606921670000|2020-12-02 15:07:50|17180.7|17180.7|17186.35|17186.35|17186.35|17186.35|17180.7|17180.7|0
1606921680000|2020-12-02 15:08:00|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|0
1606921690000|2020-12-02 15:08:10|17185.01|17185.01|17187.45|17187.45|17187.45|17187.45|17184.61|17184.61|0
1606921700000|2020-12-02 15:08:20|17188.16|17188.16|17180.81|17180.81|17188.16|17188.16|17180.81|17180.81|0
1606921710000|2020-12-02 15:08:30|17183.64|17183.64|17183.64|17183.64|17183.64|17183.64|17183.64|17183.64|0
1606921720000|2020-12-02 15:08:40|17186.46|17186.46|17186.46|17186.46|17186.46|17186.46|17186.46|17186.46|0
1606921730000|2020-12-02 15:08:50|17186.21|17186.21|17185.95|17185.95|17186.21|17186.21|17185.95|17185.95|0
1606921740000|2020-12-02 15:09:00|17185.84|17185.84|17185.38|17185.38|17185.84|17185.84|17185.38|17185.38|0
1606921750000|2020-12-02 15:09:10|17184.47|17184.47|17181.65|17181.65|17184.47|17184.47|17181.65|17181.65|0
1606921760000|2020-12-02 15:09:20|17182.05|17182.05|17182.7|17182.7|17182.7|17182.7|17182.05|17182.05|0
1606921770000|2020-12-02 15:09:30|17182.3|17182.3|17181.78|17181.78|17182.3|17182.3|17181.78|17181.78|0
1606921780000|2020-12-02 15:09:40|17181.52|17181.52|17182.57|17182.57|17182.57|17182.57|17181.52|17181.52|0
1606921800000|2020-12-02 15:10:00|17182.29|17182.29|17182.28|17182.28|17182.55|17182.55|17182.28|17182.28|0
1606921810000|2020-12-02 15:10:10|17181.37|17181.37|17182.23|17182.23|17182.23|17182.23|17181.37|17181.37|0
1606921820000|2020-12-02 15:10:20|17179.4|17179.4|17179.13|17179.13|17179.4|17179.4|17179.13|17179.13|0
1606921830000|2020-12-02 15:10:30|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|0
1606921840000|2020-12-02 15:10:40|17176.55|17176.55|17177.26|17177.26|17177.26|17177.26|17176.55|17176.55|0
1606921860000|2020-12-02 15:11:00|17177.52|17177.52|17178.1|17178.1|17179.49|17179.49|17177.52|17177.52|0
1606921870000|2020-12-02 15:11:10|17177.84|17177.84|17177.59|17177.59|17180.42|17180.42|17177.59|17177.59|0
1606921880000|2020-12-02 15:11:20|17178|17178|17178.27|17178.27|17178.27|17178.27|17178|17178|0
1606921890000|2020-12-02 15:11:30|17175.45|17175.45|17175.45|17175.45|17175.45|17175.45|17175.45|17175.45|0
1606921900000|2020-12-02 15:11:40|17175.68|17175.68|17172.45|17172.45|17175.68|17175.68|17172.45|17172.45|0
1606921910000|2020-12-02 15:11:50|17172.9|17172.9|17173.17|17173.17|17173.17|17173.17|17172.9|17172.9|0
1606921920000|2020-12-02 15:12:00|17173.9|17173.9|17174.16|17174.16|17174.16|17174.16|17173.9|17173.9|0
1606921930000|2020-12-02 15:12:10|17171.33|17171.33|17171.33|17171.33|17171.33|17171.33|17171.33|17171.33|0
1606921940000|2020-12-02 15:12:20|17171.08|17171.08|17164.91|17164.91|17171.08|17171.08|17164.91|17164.91|0
1606921950000|2020-12-02 15:12:30|17163.48|17163.48|17163.75|17163.75|17163.75|17163.75|17163.48|17163.48|0
1606921970000|2020-12-02 15:12:50|17164.02|17164.02|17164.02|17164.02|17164.02|17164.02|17164.02|17164.02|0
1606921980000|2020-12-02 15:13:00|17163.78|17163.78|17165.57|17165.57|17165.57|17165.57|17163.78|17163.78|0
1606921990000|2020-12-02 15:13:10|17165.31|17165.31|17165.56|17165.56|17165.56|17165.56|17165.31|17165.31|0
1606922010000|2020-12-02 15:13:30|17168.38|17168.38|17165.82|17165.82|17168.38|17168.38|17165.82|17165.82|0
1606922020000|2020-12-02 15:13:40|17168.64|17168.64|17165.82|17165.82|17168.64|17168.64|17165.82|17165.82|0
1606922030000|2020-12-02 15:13:50|17168.64|17168.64|17168.64|17168.64|17171.47|17171.47|17168.64|17168.64|0
1606922050000|2020-12-02 15:14:10|17169.05|17169.05|17175.87|17175.87|17175.87|17175.87|17169.05|17169.05|0
1606922060000|2020-12-02 15:14:20|17176.58|17176.58|17175.87|17175.87|17176.58|17176.58|17175.87|17175.87|0
1606922070000|2020-12-02 15:14:30|17173.04|17173.04|17173.04|17173.04|17173.04|17173.04|17173.04|17173.04|0
1606922080000|2020-12-02 15:14:40|17175.87|17175.87|17176.27|17176.27|17176.27|17176.27|17175.87|17175.87|0
1606922100000|2020-12-02 15:15:00|17176.68|17176.68|17176.94|17176.94|17176.94|17176.94|17176.68|17176.68|0
1606922110000|2020-12-02 15:15:10|17177.65|17177.65|17180.52|17180.52|17180.52|17180.52|17177.12|17177.12|0
1606922120000|2020-12-02 15:15:20|17186.17|17186.17|17187.09|17187.09|17187.09|17187.09|17186.17|17186.17|0
1606922130000|2020-12-02 15:15:30|17187.37|17187.37|17188.6|17188.6|17188.6|17188.6|17187.37|17187.37|0
1606922140000|2020-12-02 15:15:40|17189.39|17189.39|17189.66|17189.66|17189.66|17189.66|17189.39|17189.39|0
1606922150000|2020-12-02 15:15:50|17190.07|17190.07|17190.97|17190.97|17190.97|17190.97|17190.07|17190.07|0
1606922160000|2020-12-02 15:16:00|17188.15|17188.15|17192.6|17192.6|17192.6|17192.6|17188.15|17188.15|0
1606922180000|2020-12-02 15:16:20|17195.42|17195.42|17198.47|17198.47|17198.47|17198.47|17195.15|17195.15|0
1606922190000|2020-12-02 15:16:30|17198.07|17198.07|17195.24|17195.24|17198.07|17198.07|17195.24|17195.24|0
1606922200000|2020-12-02 15:16:40|17194.72|17194.72|17193.3|17193.3|17194.72|17194.72|17193.3|17193.3|0
1606922210000|2020-12-02 15:16:50|17192.49|17192.49|17192.75|17192.75|17193.01|17193.01|17192.49|17192.49|0
1606922220000|2020-12-02 15:17:00|17193.16|17193.16|17193.16|17193.16|17193.16|17193.16|17193.16|17193.16|0
1606922230000|2020-12-02 15:17:10|17194.06|17194.06|17194.52|17194.52|17194.52|17194.52|17194.06|17194.06|0
1606922240000|2020-12-02 15:17:20|17194.78|17194.78|17195.78|17195.78|17195.78|17195.78|17194.78|17194.78|0
1606922260000|2020-12-02 15:17:40|17187.3|17187.3|17192.95|17192.95|17192.95|17192.95|17187.3|17187.3|0
1606922270000|2020-12-02 15:17:50|17195.78|17195.78|17196.18|17196.18|17196.18|17196.18|17195.78|17195.78|0
1606922290000|2020-12-02 15:18:10|17196.43|17196.43|17195.13|17195.13|17196.43|17196.43|17195.13|17195.13|0
1606922300000|2020-12-02 15:18:20|17195.35|17195.35|17195.13|17195.13|17195.35|17195.35|17195.13|17195.13|0
1606922320000|2020-12-02 15:18:40|17192.31|17192.31|17191.9|17191.9|17192.31|17192.31|17189.08|17189.08|0
1606922330000|2020-12-02 15:18:50|17194.73|17194.73|17194.41|17194.41|17194.73|17194.73|17193.68|17193.68|0
1606922340000|2020-12-02 15:19:00|17193.7|17193.7|17193.7|17193.7|17196.52|17196.52|17193.7|17193.7|0
1606922350000|2020-12-02 15:19:10|17193.96|17193.96|17191.13|17191.13|17193.96|17193.96|17191.13|17191.13|0
1606922360000|2020-12-02 15:19:20|17190.73|17190.73|17193.55|17193.55|17193.55|17193.55|17190.73|17190.73|0
1606922370000|2020-12-02 15:19:30|17193.1|17193.1|17195.92|17195.92|17195.92|17195.92|17193.1|17193.1|0
1606922380000|2020-12-02 15:19:40|17195.37|17195.37|17195.09|17195.09|17195.37|17195.37|17195.09|17195.09|0
1606922390000|2020-12-02 15:19:50|17194.83|17194.83|17192.01|17192.01|17194.83|17194.83|17192.01|17192.01|0
1606922400000|2020-12-02 15:20:00|17191.76|17191.76|17190.87|17190.87|17191.82|17191.82|17190.87|17190.87|0
1606922410000|2020-12-02 15:20:10|17191.27|17191.27|17193.85|17193.85|17194.1|17194.1|17191.27|17191.27|0
1606922420000|2020-12-02 15:20:20|17194.1|17194.1|17191.27|17191.27|17194.1|17194.1|17191.27|17191.27|0
1606922450000|2020-12-02 15:20:50|17190.82|17190.82|17190.82|17190.82|17190.82|17190.82|17190.82|17190.82|0
1606922460000|2020-12-02 15:21:00|17191.08|17191.08|17188.99|17188.99|17191.08|17191.08|17188.99|17188.99|0
1606922470000|2020-12-02 15:21:10|17188.71|17188.71|17188.71|17188.71|17188.71|17188.71|17188.71|17188.71|0
1606922480000|2020-12-02 15:21:20|17189.49|17189.49|17190.5|17190.5|17190.5|17190.5|17189.49|17189.49|0
1606922510000|2020-12-02 15:21:50|17193.33|17193.33|17193.33|17193.33|17193.33|17193.33|17193.33|17193.33|0
1606922520000|2020-12-02 15:22:00|17193.78|17193.78|17193.78|17193.78|17193.78|17193.78|17193.78|17193.78|0
1606922550000|2020-12-02 15:22:30|17194.04|17194.04|17193.77|17193.77|17194.04|17194.04|17193.77|17193.77|0
1606922560000|2020-12-02 15:22:40|17194.04|17194.04|17191.93|17191.93|17194.75|17194.75|17191.93|17191.93|0
1606922570000|2020-12-02 15:22:50|17191.48|17191.48|17190.69|17190.69|17191.48|17191.48|17190|17190|0
1606922580000|2020-12-02 15:23:00|17191.1|17191.1|17190.84|17190.84|17191.1|17191.1|17190.84|17190.84|0
1606922590000|2020-12-02 15:23:10|17191.08|17191.08|17191.68|17191.68|17193.3|17193.3|17191.08|17191.08|0
1606922600000|2020-12-02 15:23:20|17191.22|17191.22|17191.11|17191.11|17191.22|17191.22|17190.59|17190.59|0
1606922610000|2020-12-02 15:23:30|17191.37|17191.37|17191.62|17191.62|17191.62|17191.62|17191.37|17191.37|0
1606922620000|2020-12-02 15:23:40|17192.33|17192.33|17192.33|17192.33|17192.33|17192.33|17192.33|17192.33|0
1606922630000|2020-12-02 15:23:50|17190.9|17190.9|17189.92|17189.92|17190.9|17190.9|17189.92|17189.92|0
1606922640000|2020-12-02 15:24:00|17190.19|17190.19|17189.64|17189.64|17190.19|17190.19|17189.64|17189.64|0
1606922650000|2020-12-02 15:24:10|17189.19|17189.19|17190.9|17190.9|17190.9|17190.9|17188.07|17188.07|0
1606922670000|2020-12-02 15:24:30|17191.16|17191.16|17189.73|17189.73|17193.98|17193.98|17189.73|17189.73|0
1606922680000|2020-12-02 15:24:40|17189.48|17189.48|17188.06|17188.06|17189.48|17189.48|17188.06|17188.06|0
1606922690000|2020-12-02 15:24:50|17186.7|17186.7|17185.31|17185.31|17186.7|17186.7|17185.31|17185.31|0
1606922700000|2020-12-02 15:25:00|17184.6|17184.6|17186.68|17186.68|17186.68|17186.68|17183.86|17183.86|0
1606922710000|2020-12-02 15:25:10|17185.9|17185.9|17188.99|17188.99|17188.99|17188.99|17185.9|17185.9|0
1606922720000|2020-12-02 15:25:20|17189.25|17189.25|17190.94|17190.94|17190.94|17190.94|17189.25|17189.25|0
1606922730000|2020-12-02 15:25:30|17191.65|17191.65|17192.12|17192.12|17192.12|17192.12|17191.41|17191.41|0
1606922740000|2020-12-02 15:25:40|17191.67|17191.67|17191.67|17191.67|17191.67|17191.67|17191.67|17191.67|0
1606922750000|2020-12-02 15:25:50|17188.84|17188.84|17188.29|17188.29|17188.84|17188.84|17188.29|17188.29|0
1606922760000|2020-12-02 15:26:00|17187.55|17187.55|17187.55|17187.55|17187.55|17187.55|17187.55|17187.55|0
1606922770000|2020-12-02 15:26:10|17187.3|17187.3|17186.85|17186.85|17187.3|17187.3|17186.85|17186.85|0
1606922780000|2020-12-02 15:26:20|17186.62|17186.62|17186.33|17186.33|17186.85|17186.85|17186.33|17186.33|0
1606922810000|2020-12-02 15:26:50|17186.57|17186.57|17186.82|17186.82|17187.07|17187.07|17186.57|17186.57|0
1606922820000|2020-12-02 15:27:00|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1606922830000|2020-12-02 15:27:10|17188.44|17188.44|17188.9|17188.9|17189.15|17189.15|17188.44|17188.44|0
1606922840000|2020-12-02 15:27:20|17188.19|17188.19|17188.9|17188.9|17188.9|17188.9|17188.19|17188.19|0
1606922850000|2020-12-02 15:27:30|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|0
1606922860000|2020-12-02 15:27:40|17187.48|17187.48|17188.7|17188.7|17188.7|17188.7|17187.48|17187.48|0
1606922870000|2020-12-02 15:27:50|17189.2|17189.2|17189.48|17189.48|17189.48|17189.48|17189.2|17189.2|0
1606922880000|2020-12-02 15:28:00|17189.76|17189.76|17190.28|17190.28|17190.28|17190.28|17189.76|17189.76|0
1606922890000|2020-12-02 15:28:10|17190.53|17190.53|17190.78|17190.78|17190.78|17190.78|17190.53|17190.53|0
1606922900000|2020-12-02 15:28:20|17191.04|17191.04|17185.39|17185.39|17191.04|17191.04|17185.39|17185.39|0
1606922910000|2020-12-02 15:28:30|17185.15|17185.15|17188.38|17188.38|17188.38|17188.38|17185.15|17185.15|0
1606922930000|2020-12-02 15:28:50|17188.64|17188.64|17188.9|17188.9|17188.9|17188.9|17188.64|17188.64|0
1606922940000|2020-12-02 15:29:00|17189.3|17189.3|17190.92|17190.92|17191.37|17191.37|17189.3|17189.3|0
1606922950000|2020-12-02 15:29:10|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1606922980000|2020-12-02 15:29:40|17191.09|17191.09|17191.49|17191.49|17191.49|17191.49|17191.09|17191.09|0
1606922990000|2020-12-02 15:29:50|17194.32|17194.32|17193.13|17193.13|17198.78|17198.78|17193.13|17193.13|0
1606923000000|2020-12-02 15:30:00|17192.42|17192.42|17189.6|17189.6|17192.42|17192.42|17189.6|17189.6|0
1606923010000|2020-12-02 15:30:10|17189.34|17189.34|17188.43|17188.43|17189.34|17189.34|17188.43|17188.43|0
1606923020000|2020-12-02 15:30:20|17187.97|17187.97|17187.97|17187.97|17187.97|17187.97|17187.97|17187.97|0
1606923030000|2020-12-02 15:30:30|17190.8|17190.8|17193.22|17193.22|17193.22|17193.22|17190.39|17190.39|0
1606923040000|2020-12-02 15:30:40|17190.39|17190.39|17190.39|17190.39|17190.39|17190.39|17190.39|17190.39|0
1606923050000|2020-12-02 15:30:50|17190.62|17190.62|17191.03|17191.03|17191.03|17191.03|17190.62|17190.62|0
1606923060000|2020-12-02 15:31:00|17190.77|17190.77|17190.52|17190.52|17190.77|17190.77|17190.52|17190.52|0
1606923080000|2020-12-02 15:31:20|17190.77|17190.77|17190.77|17190.77|17190.77|17190.77|17190.77|17190.77|0
1606923090000|2020-12-02 15:31:30|17187.94|17187.94|17187.42|17187.42|17187.94|17187.94|17187.42|17187.42|0
1606923100000|2020-12-02 15:31:40|17187.14|17187.14|17182.78|17182.78|17187.14|17187.14|17182.78|17182.78|0
1606923120000|2020-12-02 15:32:00|17181.42|17181.42|17186.8|17186.8|17186.8|17186.8|17180.92|17180.92|0
1606923130000|2020-12-02 15:32:10|17186.52|17186.52|17185.81|17185.81|17186.52|17186.52|17185.55|17185.55|0
1606923140000|2020-12-02 15:32:20|17186.22|17186.22|17185.81|17185.81|17186.22|17186.22|17185.81|17185.81|0
1606923160000|2020-12-02 15:32:40|17185.92|17185.92|17185.65|17185.65|17185.92|17185.92|17185.65|17185.65|0
1606923170000|2020-12-02 15:32:50|17185.12|17185.12|17184.85|17184.85|17185.12|17185.12|17184.85|17184.85|0
1606923190000|2020-12-02 15:33:10|17186.11|17186.11|17188.01|17188.01|17188.01|17188.01|17186.11|17186.11|0
1606923200000|2020-12-02 15:33:20|17188.27|17188.27|17188.54|17188.54|17188.54|17188.54|17188.02|17188.02|0
1606923210000|2020-12-02 15:33:30|17188.94|17188.94|17189.85|17189.85|17189.85|17189.85|17188.49|17188.49|0
1606923220000|2020-12-02 15:33:40|17189.59|17189.59|17195.47|17195.47|17195.47|17195.47|17189.59|17189.59|0
1606923230000|2020-12-02 15:33:50|17198.3|17198.3|17198.54|17198.54|17198.54|17198.54|17198.3|17198.3|0
1606923250000|2020-12-02 15:34:10|17198.8|17198.8|17203.33|17203.33|17203.33|17203.33|17198.8|17198.8|0
1606923260000|2020-12-02 15:34:20|17203.59|17203.59|17203.59|17203.59|17203.99|17203.99|17203.59|17203.59|0
1606923280000|2020-12-02 15:34:40|17201.35|17201.35|17197.54|17197.54|17201.35|17201.35|17197.54|17197.54|0
1606923290000|2020-12-02 15:34:50|17197.28|17197.28|17195.63|17195.63|17197.28|17197.28|17195.63|17195.63|0
1606923300000|2020-12-02 15:35:00|17194.9|17194.9|17199.43|17199.43|17200.55|17200.55|17194.9|17194.9|0
1606923310000|2020-12-02 15:35:10|17198.72|17198.72|17196.37|17196.37|17198.72|17198.72|17196.09|17196.09|0
1606923320000|2020-12-02 15:35:20|17195.91|17195.91|17195.21|17195.21|17195.91|17195.91|17194.98|17194.98|0
1606923340000|2020-12-02 15:35:40|17198.04|17198.04|17196.94|17196.94|17198.3|17198.3|17196.94|17196.94|0
1606923350000|2020-12-02 15:35:50|17197.19|17197.19|17194.85|17194.85|17197.68|17197.68|17194.85|17194.85|0
1606923370000|2020-12-02 15:36:10|17194.39|17194.39|17194.65|17194.65|17194.65|17194.65|17194.39|17194.39|0
1606923380000|2020-12-02 15:36:20|17194.39|17194.39|17194.39|17194.39|17194.39|17194.39|17194.39|17194.39|0
1606923400000|2020-12-02 15:36:40|17193.99|17193.99|17193.94|17193.94|17193.99|17193.99|17193.71|17193.71|0
1606923420000|2020-12-02 15:37:00|17196.77|17196.77|17199.59|17199.59|17199.59|17199.59|17196.77|17196.77|0
1606923430000|2020-12-02 15:37:10|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|0
1606923450000|2020-12-02 15:37:30|17196.66|17196.66|17194.24|17194.24|17197.06|17197.06|17194.24|17194.24|0
1606923460000|2020-12-02 15:37:40|17191.41|17191.41|17190.7|17190.7|17191.41|17191.41|17190.7|17190.7|0
1606923470000|2020-12-02 15:37:50|17190.45|17190.45|17190.75|17190.75|17190.75|17190.75|17190.45|17190.45|0
1606923480000|2020-12-02 15:38:00|17192.17|17192.17|17197.43|17197.43|17197.43|17197.43|17192.17|17192.17|0
1606923490000|2020-12-02 15:38:10|17196.97|17196.97|17196.7|17196.7|17196.97|17196.97|17196.7|17196.7|0
1606923500000|2020-12-02 15:38:20|17199.52|17199.52|17199.52|17199.52|17199.52|17199.52|17199.52|17199.52|0
1606923510000|2020-12-02 15:38:30|17199.8|17199.8|17200.05|17200.05|17200.05|17200.05|17199.8|17199.8|0
1606923540000|2020-12-02 15:39:00|17200.31|17200.31|17201.04|17201.04|17201.04|17201.04|17200.31|17200.31|0
1606923550000|2020-12-02 15:39:10|17201.45|17201.45|17201.45|17201.45|17201.72|17201.72|17201.45|17201.45|0
1606923560000|2020-12-02 15:39:20|17201.17|17201.17|17201.17|17201.17|17201.17|17201.17|17201.17|17201.17|0
1606923570000|2020-12-02 15:39:30|17198.35|17198.35|17198.8|17198.8|17198.8|17198.8|17198.35|17198.35|0
1606923590000|2020-12-02 15:39:50|17199.21|17199.21|17199.21|17199.21|17199.21|17199.21|17199.21|17199.21|0
1606923600000|2020-12-02 15:40:00|17199.66|17199.66|17200.91|17200.91|17200.91|17200.91|17199.66|17199.66|0
1606923610000|2020-12-02 15:40:10|17199.92|17199.92|17199.96|17199.96|17200.41|17200.41|17199.92|17199.92|0
1606923620000|2020-12-02 15:40:20|17199.25|17199.25|17198.15|17198.15|17199.25|17199.25|17198.15|17198.15|0
1606923630000|2020-12-02 15:40:30|17200.98|17200.98|17203.8|17203.8|17203.8|17203.8|17200.98|17200.98|0
1606923640000|2020-12-02 15:40:40|17200.98|17200.98|17201.63|17201.63|17201.87|17201.87|17200.98|17200.98|0
1606923650000|2020-12-02 15:40:50|17201.37|17201.37|17201.37|17201.37|17201.37|17201.37|17201.37|17201.37|0
1606923670000|2020-12-02 15:41:10|17201.77|17201.77|17202.23|17202.23|17202.23|17202.23|17201.77|17201.77|0
1606923680000|2020-12-02 15:41:20|17202.45|17202.45|17202.45|17202.45|17202.45|17202.45|17202.45|17202.45|0
1606923690000|2020-12-02 15:41:30|17202.71|17202.71|17202.82|17202.82|17202.82|17202.82|17202.71|17202.71|0
1606923700000|2020-12-02 15:41:40|17203.22|17203.22|17200.4|17200.4|17203.22|17203.22|17200.4|17200.4|0
1606923720000|2020-12-02 15:42:00|17200.66|17200.66|17200.66|17200.66|17200.66|17200.66|17200.66|17200.66|0
1606923740000|2020-12-02 15:42:20|17201.37|17201.37|17205.58|17205.58|17205.58|17205.58|17201.37|17201.37|0
1606923750000|2020-12-02 15:42:30|17205.84|17205.84|17202.82|17202.82|17206.12|17206.12|17202.82|17202.82|0
1606923760000|2020-12-02 15:42:40|17203.37|17203.37|17203.37|17203.37|17203.37|17203.37|17203.37|17203.37|0
1606923770000|2020-12-02 15:42:50|17203.11|17203.11|17202.4|17202.4|17203.11|17203.11|17202.4|17202.4|0
1606923780000|2020-12-02 15:43:00|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|0
1606923790000|2020-12-02 15:43:10|17202.4|17202.4|17200.46|17200.46|17202.4|17202.4|17200.46|17200.46|0
1606923800000|2020-12-02 15:43:20|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|0
1606923810000|2020-12-02 15:43:30|17197.36|17197.36|17197.36|17197.36|17197.36|17197.36|17197.36|17197.36|0
1606923820000|2020-12-02 15:43:40|17195.01|17195.01|17194.54|17194.54|17195.01|17195.01|17194.54|17194.54|0
1606923830000|2020-12-02 15:43:50|17195.07|17195.07|17193.65|17193.65|17195.07|17195.07|17193.65|17193.65|0
1606923840000|2020-12-02 15:44:00|17194.18|17194.18|17194.18|17194.18|17194.18|17194.18|17194.18|17194.18|0
1606923850000|2020-12-02 15:44:10|17194.73|17194.73|17194.73|17194.73|17194.73|17194.73|17194.73|17194.73|0
1606923860000|2020-12-02 15:44:20|17194.28|17194.28|17194.28|17194.28|17194.28|17194.28|17194.28|17194.28|0
1606923870000|2020-12-02 15:44:30|17194.54|17194.54|17194.55|17194.55|17194.55|17194.55|17194.29|17194.29|0
1606923900000|2020-12-02 15:45:00|17194.78|17194.78|17194.78|17194.78|17194.78|17194.78|17194.55|17194.55|0
1606923910000|2020-12-02 15:45:10|17195.19|17195.19|17194.63|17194.63|17195.19|17195.19|17194.63|17194.63|0
1606923920000|2020-12-02 15:45:20|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|17194.91|0
1606923930000|2020-12-02 15:45:30|17195.96|17195.96|17195.96|17195.96|17195.96|17195.96|17195.96|17195.96|0
1606923940000|2020-12-02 15:45:40|17196.36|17196.36|17198.45|17198.45|17198.45|17198.45|17196.36|17196.36|0
1606923950000|2020-12-02 15:45:50|17198.7|17198.7|17199.48|17199.48|17199.48|17199.48|17198.7|17198.7|0
1606923960000|2020-12-02 15:46:00|17196.66|17196.66|17196.75|17196.75|17197.06|17197.06|17196.29|17196.29|0
1606923970000|2020-12-02 15:46:10|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|0
1606923980000|2020-12-02 15:46:20|17197.18|17197.18|17200.01|17200.01|17200.01|17200.01|17197.18|17197.18|0
1606924000000|2020-12-02 15:46:40|17200.27|17200.27|17199.86|17199.86|17200.27|17200.27|17199.86|17199.86|0
1606924020000|2020-12-02 15:47:00|17199.15|17199.15|17199.46|17199.46|17199.46|17199.46|17198.99|17198.99|0
1606924030000|2020-12-02 15:47:10|17200.38|17200.38|17198.71|17198.71|17200.38|17200.38|17197.32|17197.32|0
1606924040000|2020-12-02 15:47:20|17195.89|17195.89|17196.35|17196.35|17196.35|17196.35|17195.89|17195.89|0
1606924050000|2020-12-02 15:47:30|17196.12|17196.12|17195.67|17195.67|17196.12|17196.12|17195.67|17195.67|0
1606924060000|2020-12-02 15:47:40|17196.45|17196.45|17195.46|17195.46|17196.45|17196.45|17195.46|17195.46|0
1606924070000|2020-12-02 15:47:50|17195.01|17195.01|17194.6|17194.6|17195.01|17195.01|17194.6|17194.6|0
1606924080000|2020-12-02 15:48:00|17194.49|17194.49|17194.6|17194.6|17194.6|17194.6|17194.49|17194.49|0
1606924100000|2020-12-02 15:48:20|17188.95|17188.95|17188.18|17188.18|17188.95|17188.95|17187.66|17187.66|0
1606924110000|2020-12-02 15:48:30|17188.43|17188.43|17188.54|17188.54|17188.54|17188.54|17188.43|17188.43|0
1606924120000|2020-12-02 15:48:40|17185.72|17185.72|17182.89|17182.89|17185.72|17185.72|17182.89|17182.89|0
1606924140000|2020-12-02 15:49:00|17182.37|17182.37|17182.11|17182.11|17182.37|17182.37|17182.11|17182.11|0
1606924150000|2020-12-02 15:49:10|17179.28|17179.28|17178.76|17178.76|17179.28|17179.28|17178.76|17178.76|0
1606924160000|2020-12-02 15:49:20|17178.05|17178.05|17178.48|17178.48|17178.76|17178.76|17178.05|17178.05|0
1606924170000|2020-12-02 15:49:30|17178.75|17178.75|17179.46|17179.46|17179.46|17179.46|17178.75|17178.75|0
1606924180000|2020-12-02 15:49:40|17179.21|17179.21|17179.46|17179.46|17179.46|17179.46|17179.21|17179.21|0
1606924190000|2020-12-02 15:49:50|17182.28|17182.28|17185.11|17185.11|17185.11|17185.11|17182.28|17182.28|0
1606924200000|2020-12-02 15:50:00|17185.64|17185.64|17186.16|17186.16|17186.16|17186.16|17185.64|17185.64|0
1606924210000|2020-12-02 15:50:10|17184.77|17184.77|17184.31|17184.31|17184.77|17184.77|17184.31|17184.31|0
1606924220000|2020-12-02 15:50:20|17183.86|17183.86|17183.86|17183.86|17183.86|17183.86|17183.86|17183.86|0
1606924230000|2020-12-02 15:50:30|17183.15|17183.15|17183.38|17183.38|17183.87|17183.87|17183.15|17183.15|0
1606924240000|2020-12-02 15:50:40|17184.09|17184.09|17186.57|17186.57|17186.57|17186.57|17184.09|17184.09|0
1606924250000|2020-12-02 15:50:50|17187.03|17187.03|17186.92|17186.92|17187.03|17187.03|17186.92|17186.92|0
1606924270000|2020-12-02 15:51:10|17186.81|17186.81|17188.38|17188.38|17188.38|17188.38|17186.81|17186.81|0
1606924280000|2020-12-02 15:51:20|17188.65|17188.65|17186.08|17186.08|17188.91|17188.91|17186.08|17186.08|0
1606924300000|2020-12-02 15:51:40|17186.54|17186.54|17186.54|17186.54|17186.54|17186.54|17186.54|17186.54|0
1606924310000|2020-12-02 15:51:50|17186.81|17186.81|17188.98|17188.98|17188.98|17188.98|17186.81|17186.81|0
1606924320000|2020-12-02 15:52:00|17189.47|17189.47|17189.75|17189.75|17189.75|17189.75|17189.47|17189.47|0
1606924330000|2020-12-02 15:52:10|17190.15|17190.15|17189.88|17189.88|17190.15|17190.15|17189.88|17189.88|0
1606924340000|2020-12-02 15:52:20|17189.6|17189.6|17190.39|17190.39|17190.39|17190.39|17189.6|17189.6|0
1606924350000|2020-12-02 15:52:30|17189.6|17189.6|17189.08|17189.08|17189.6|17189.6|17189.08|17189.08|0
1606924370000|2020-12-02 15:52:50|17189.6|17189.6|17189.6|17189.6|17189.6|17189.6|17189.6|17189.6|0
1606924390000|2020-12-02 15:53:10|17189.15|17189.15|17189.34|17189.34|17189.6|17189.6|17189.15|17189.15|0
1606924400000|2020-12-02 15:53:20|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|17189.08|0
1606924410000|2020-12-02 15:53:30|17188.37|17188.37|17188.37|17188.37|17188.37|17188.37|17188.37|17188.37|0
1606924420000|2020-12-02 15:53:40|17188.6|17188.6|17185.54|17185.54|17188.6|17188.6|17185.54|17185.54|0
1606924430000|2020-12-02 15:53:50|17185.81|17185.81|17185.81|17185.81|17185.81|17185.81|17185.81|17185.81|0
1606924440000|2020-12-02 15:54:00|17186.26|17186.26|17186.97|17186.97|17186.97|17186.97|17186.26|17186.26|0
1606924450000|2020-12-02 15:54:10|17189.8|17189.8|17189.77|17189.77|17189.8|17189.8|17189.54|17189.54|0
1606924460000|2020-12-02 15:54:20|17190.22|17190.22|17190.91|17190.91|17190.91|17190.91|17190.22|17190.22|0
1606924470000|2020-12-02 15:54:30|17190.68|17190.68|17191.44|17191.44|17191.44|17191.44|17190.68|17190.68|0
1606924480000|2020-12-02 15:54:40|17191.67|17191.67|17192.38|17192.38|17192.4|17192.4|17191.67|17191.67|0
1606924490000|2020-12-02 15:54:50|17192.12|17192.12|17191.01|17191.01|17192.12|17192.12|17191.01|17191.01|0
1606924500000|2020-12-02 15:55:00|17189.59|17189.59|17189.59|17189.59|17189.59|17189.59|17189.59|17189.59|0
1606924510000|2020-12-02 15:55:10|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|0
1606924520000|2020-12-02 15:55:20|17189.09|17189.09|17188.63|17188.63|17189.09|17189.09|17188.63|17188.63|0
1606924530000|2020-12-02 15:55:30|17188.89|17188.89|17185.09|17185.09|17188.89|17188.89|17185.09|17185.09|0
1606924540000|2020-12-02 15:55:40|17184.84|17184.84|17185.09|17185.09|17185.09|17185.09|17184.84|17184.84|0
1606924560000|2020-12-02 15:56:00|17185.35|17185.35|17185.35|17185.35|17185.35|17185.35|17185.35|17185.35|0
1606924570000|2020-12-02 15:56:10|17184.9|17184.9|17184.9|17184.9|17184.9|17184.9|17184.9|17184.9|0
1606924580000|2020-12-02 15:56:20|17184.45|17184.45|17185.89|17185.89|17185.89|17185.89|17184.45|17184.45|0
1606924600000|2020-12-02 15:56:40|17186.29|17186.29|17187.23|17187.23|17187.23|17187.23|17186.29|17186.29|0
1606924620000|2020-12-02 15:57:00|17187.68|17187.68|17187.68|17187.68|17187.68|17187.68|17187.68|17187.68|0
1606924630000|2020-12-02 15:57:10|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|0
1606924640000|2020-12-02 15:57:20|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|0
1606924650000|2020-12-02 15:57:30|17185.99|17185.99|17185.99|17185.99|17185.99|17185.99|17185.99|17185.99|0
1606924660000|2020-12-02 15:57:40|17185.55|17185.55|17185.69|17185.69|17185.69|17185.69|17185.22|17185.22|0
1606924670000|2020-12-02 15:57:50|17185.28|17185.28|17185.28|17185.28|17185.28|17185.28|17185.28|17185.28|0
1606924680000|2020-12-02 15:58:00|17184.82|17184.82|17183.69|17183.69|17184.93|17184.93|17183.69|17183.69|0
1606924690000|2020-12-02 15:58:10|17183.92|17183.92|17183.92|17183.92|17183.92|17183.92|17183.92|17183.92|0
1606924700000|2020-12-02 15:58:20|17183.68|17183.68|17184.78|17184.78|17184.78|17184.78|17183.42|17183.42|0
1606924710000|2020-12-02 15:58:30|17181.95|17181.95|17182.14|17182.14|17182.4|17182.4|17181.95|17181.95|0
1606924720000|2020-12-02 15:58:40|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|0
1606924730000|2020-12-02 15:58:50|17184.44|17184.44|17185.92|17185.92|17185.94|17185.94|17184.44|17184.44|0
1606924750000|2020-12-02 15:59:10|17186.33|17186.33|17183.5|17183.5|17186.33|17186.33|17183.5|17183.5|0
1606924760000|2020-12-02 15:59:20|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|17183.96|0
1606924770000|2020-12-02 15:59:30|17184.36|17184.36|17185.53|17185.53|17185.53|17185.53|17184.36|17184.36|0
1606924780000|2020-12-02 15:59:40|17185.94|17185.94|17185.94|17185.94|17185.94|17185.94|17185.94|17185.94|0
1606924790000|2020-12-02 15:59:50|17186.17|17186.17|17186.17|17186.17|17186.17|17186.17|17186.17|17186.17|0
1606924800000|2020-12-02 16:00:00|17186.69|17186.69|17187.62|17187.62|17187.62|17187.62|17186.69|17186.69|0
1606924810000|2020-12-02 16:00:10|17187.89|17187.89|17191.67|17191.67|17191.67|17191.67|17187.66|17187.66|0
1606924820000|2020-12-02 16:00:20|17192.65|17192.65|17192.92|17192.92|17192.92|17192.92|17192.65|17192.65|0
1606924830000|2020-12-02 16:00:30|17192.47|17192.47|17192.47|17192.47|17192.47|17192.47|17192.47|17192.47|0
1606924840000|2020-12-02 16:00:40|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|0
1606924850000|2020-12-02 16:00:50|17194.83|17194.83|17194.65|17194.65|17195.06|17195.06|17194.59|17194.59|0
1606924860000|2020-12-02 16:01:00|17194.82|17194.82|17194.82|17194.82|17194.82|17194.82|17194.82|17194.82|0
1606924870000|2020-12-02 16:01:10|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|0
1606924880000|2020-12-02 16:01:20|17192.24|17192.24|17193.74|17193.74|17194.72|17194.72|17192.24|17192.24|0
1606924890000|2020-12-02 16:01:30|17194.02|17194.02|17193.76|17193.76|17194.02|17194.02|17193.76|17193.76|0
1606924900000|2020-12-02 16:01:40|17194.47|17194.47|17195.86|17195.86|17196.76|17196.76|17194.47|17194.47|0
1606924910000|2020-12-02 16:01:50|17195.6|17195.6|17195.6|17195.6|17195.6|17195.6|17195.6|17195.6|0
1606924920000|2020-12-02 16:02:00|17196.05|17196.05|17196.54|17196.54|17197.52|17197.52|17196.05|17196.05|0
1606924930000|2020-12-02 16:02:10|17197.45|17197.45|17193.26|17193.26|17197.45|17197.45|17193.26|17193.26|0
1606924940000|2020-12-02 16:02:20|17193.54|17193.54|17193.09|17193.09|17193.54|17193.54|17192.63|17192.63|0
1606924960000|2020-12-02 16:02:40|17193.54|17193.54|17197.33|17197.33|17197.33|17197.33|17193.54|17193.54|0
1606924970000|2020-12-02 16:02:50|17197.07|17197.07|17197.57|17197.57|17197.57|17197.57|17197.07|17197.07|0
1606924980000|2020-12-02 16:03:00|17197.31|17197.31|17200.59|17200.59|17200.59|17200.59|17197.31|17197.31|0
1606924990000|2020-12-02 16:03:10|17200.48|17200.48|17203.42|17203.42|17203.42|17203.42|17200.48|17200.48|0
1606925000000|2020-12-02 16:03:20|17203.87|17203.87|17204.24|17204.24|17205.14|17205.14|17203.87|17203.87|0
1606925010000|2020-12-02 16:03:30|17204.69|17204.69|17204.92|17204.92|17204.94|17204.94|17204.68|17204.68|0
1606925020000|2020-12-02 16:03:40|17204.66|17204.66|17205.15|17205.15|17205.15|17205.15|17204.66|17204.66|0
1606925030000|2020-12-02 16:03:50|17205.61|17205.61|17205.61|17205.61|17205.61|17205.61|17205.61|17205.61|0
1606925040000|2020-12-02 16:04:00|17205.88|17205.88|17209.7|17209.7|17209.7|17209.7|17205.88|17205.88|0
1606925050000|2020-12-02 16:04:10|17209.24|17209.24|17209.73|17209.73|17209.73|17209.73|17209.24|17209.24|0
1606925060000|2020-12-02 16:04:20|17209.97|17209.97|17210.49|17210.49|17210.49|17210.49|17209.97|17209.97|0
1606925070000|2020-12-02 16:04:30|17213.31|17213.31|17213.42|17213.42|17214.22|17214.22|17213.31|17213.31|0
1606925080000|2020-12-02 16:04:40|17214.33|17214.33|17215.02|17215.02|17217.84|17217.84|17214.33|17214.33|0
1606925090000|2020-12-02 16:04:50|17215.42|17215.42|17217.64|17217.64|17217.64|17217.64|17215.42|17215.42|0
1606925100000|2020-12-02 16:05:00|17217.76|17217.76|17213.42|17213.42|17217.76|17217.76|17212.11|17212.11|0
1606925110000|2020-12-02 16:05:10|17213.68|17213.68|17215.1|17215.1|17216.2|17216.2|17213.68|17213.68|0
1606925120000|2020-12-02 16:05:20|17214.87|17214.87|17214.87|17214.87|17214.87|17214.87|17214.87|17214.87|0
1606925130000|2020-12-02 16:05:30|17214.41|17214.41|17215.12|17215.12|17215.12|17215.12|17213.76|17213.76|0
1606925140000|2020-12-02 16:05:40|17214.22|17214.22|17215.12|17215.12|17215.12|17215.12|17214.22|17214.22|0
1606925150000|2020-12-02 16:05:50|17216.03|17216.03|17218.6|17218.6|17218.6|17218.6|17215.77|17215.77|0
1606925160000|2020-12-02 16:06:00|17218.15|17218.15|17217.5|17217.5|17218.6|17218.6|17217.24|17217.24|0
1606925170000|2020-12-02 16:06:10|17218.41|17218.41|17220.58|17220.58|17220.58|17220.58|17218.41|17218.41|0
1606925180000|2020-12-02 16:06:20|17221.03|17221.03|17220.17|17220.17|17221.98|17221.98|17220.17|17220.17|0
1606925190000|2020-12-02 16:06:30|17219.71|17219.71|17220.17|17220.17|17220.17|17220.17|17219.26|17219.26|0
1606925200000|2020-12-02 16:06:40|17219.92|17219.92|17219.66|17219.66|17219.92|17219.92|17219.4|17219.4|0
1606925210000|2020-12-02 16:06:50|17219.4|17219.4|17219.74|17219.74|17220.01|17220.01|17219.11|17219.11|0
1606925220000|2020-12-02 16:07:00|17218.12|17218.12|17219.02|17219.02|17219.02|17219.02|17218.12|17218.12|0
1606925230000|2020-12-02 16:07:10|17219.3|17219.3|17220.25|17220.25|17220.25|17220.25|17219.3|17219.3|0
1606925240000|2020-12-02 16:07:20|17219.8|17219.8|17220.25|17220.25|17220.25|17220.25|17219.8|17219.8|0
1606925250000|2020-12-02 16:07:30|17220.71|17220.71|17219.13|17219.13|17220.71|17220.71|17217.88|17217.88|0
1606925260000|2020-12-02 16:07:40|17219.84|17219.84|17220.71|17220.71|17220.96|17220.96|17219.84|17219.84|0
1606925270000|2020-12-02 16:07:50|17217.89|17217.89|17220.66|17220.66|17220.66|17220.66|17217.89|17217.89|0
1606925280000|2020-12-02 16:08:00|17217.84|17217.84|17217.84|17217.84|17217.84|17217.84|17217.38|17217.38|0
1606925290000|2020-12-02 16:08:10|17218.29|17218.29|17217.38|17217.38|17218.29|17218.29|17217.38|17217.38|0
1606925300000|2020-12-02 16:08:20|17216.93|17216.93|17216.27|17216.27|17216.93|17216.93|17216.02|17216.02|0
1606925310000|2020-12-02 16:08:30|17216.72|17216.72|17216.27|17216.27|17217.18|17217.18|17216.02|17216.02|0
1606925320000|2020-12-02 16:08:40|17216.52|17216.52|17218.03|17218.03|17218.26|17218.26|17216.52|17216.52|0
1606925330000|2020-12-02 16:08:50|17218.28|17218.28|17218.51|17218.51|17218.51|17218.51|17218.28|17218.28|0
1606925340000|2020-12-02 16:09:00|17219.04|17219.04|17222.14|17222.14|17222.14|17222.14|17218.77|17218.77|0
1606925350000|2020-12-02 16:09:10|17223.76|17223.76|17221.64|17221.64|17223.76|17223.76|17221.4|17221.4|0
1606925360000|2020-12-02 16:09:20|17221.13|17221.13|17221.02|17221.02|17221.13|17221.13|17221.02|17221.02|0
1606925370000|2020-12-02 16:09:30|17218.19|17218.19|17218.19|17218.19|17218.19|17218.19|17218.19|17218.19|0
1606925380000|2020-12-02 16:09:40|17217.74|17217.74|17213.53|17213.53|17217.74|17217.74|17213.53|17213.53|0
1606925390000|2020-12-02 16:09:50|17213.25|17213.25|17213.78|17213.78|17214.59|17214.59|17211.77|17211.77|0
1606925400000|2020-12-02 16:10:00|17211.01|17211.01|17211.03|17211.03|17211.03|17211.03|17209.4|17209.4|0
1606925410000|2020-12-02 16:10:10|17211.28|17211.28|17211.18|17211.18|17212.11|17212.11|17211.18|17211.18|0
1606925420000|2020-12-02 16:10:20|17211.89|17211.89|17211.41|17211.41|17211.89|17211.89|17211.41|17211.41|0
1606925440000|2020-12-02 16:10:40|17211.91|17211.91|17209.59|17209.59|17212.41|17212.41|17209.59|17209.59|0
1606925450000|2020-12-02 16:10:50|17209.31|17209.31|17209.34|17209.34|17209.59|17209.59|17209.31|17209.31|0
1606925460000|2020-12-02 16:11:00|17209.6|17209.6|17210.31|17210.31|17210.31|17210.31|17209.6|17209.6|0
1606925470000|2020-12-02 16:11:10|17210.03|17210.03|17210.03|17210.03|17210.03|17210.03|17210.03|17210.03|0
1606925480000|2020-12-02 16:11:20|17209.92|17209.92|17208.15|17208.15|17209.92|17209.92|17207.3|17207.3|0
1606925510000|2020-12-02 16:11:50|17205.33|17205.33|17205.33|17205.33|17205.33|17205.33|17205.33|17205.33|0
1606925520000|2020-12-02 16:12:00|17202.5|17202.5|17201.81|17201.81|17202.5|17202.5|17201.81|17201.81|0
1606925530000|2020-12-02 16:12:10|17202.04|17202.04|17202.04|17202.04|17202.04|17202.04|17202.04|17202.04|0
1606925550000|2020-12-02 16:12:30|17202.27|17202.27|17199.34|17199.34|17202.27|17202.27|17199.11|17199.11|0
1606925560000|2020-12-02 16:12:40|17196.51|17196.51|17196.51|17196.51|17196.51|17196.51|17196.51|17196.51|0
1606925570000|2020-12-02 16:12:50|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|0
1606925580000|2020-12-02 16:13:00|17193.44|17193.44|17193.44|17193.44|17193.44|17193.44|17193.44|17193.44|0
1606925590000|2020-12-02 16:13:10|17193.96|17193.96|17194.48|17194.48|17194.48|17194.48|17193.96|17193.96|0
1606925600000|2020-12-02 16:13:20|17193.75|17193.75|17193.75|17193.75|17193.75|17193.75|17193.75|17193.75|0
1606925610000|2020-12-02 16:13:30|17193.64|17193.64|17193.12|17193.12|17195.94|17195.94|17193.12|17193.12|0
1606925620000|2020-12-02 16:13:40|17190.29|17190.29|17187.46|17187.46|17190.75|17190.75|17187.46|17187.46|0
1606925630000|2020-12-02 16:13:50|17184.64|17184.64|17184.89|17184.89|17184.89|17184.89|17184.38|17184.38|0
1606925640000|2020-12-02 16:14:00|17184.18|17184.18|17186.12|17186.12|17187|17187|17184.18|17184.18|0
1606925650000|2020-12-02 16:14:10|17186.01|17186.01|17184.58|17184.58|17186.01|17186.01|17184.58|17184.58|0
1606925660000|2020-12-02 16:14:20|17184.84|17184.84|17184.84|17184.84|17184.84|17184.84|17184.39|17184.39|0
1606925670000|2020-12-02 16:14:30|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|17184.6|0
1606925690000|2020-12-02 16:14:50|17181.77|17181.77|17182.48|17182.48|17182.48|17182.48|17181.77|17181.77|0
1606925700000|2020-12-02 16:15:00|17181.77|17181.77|17182.14|17182.14|17182.14|17182.14|17181.54|17181.54|0
1606925720000|2020-12-02 16:15:20|17182.25|17182.25|17181.62|17181.62|17182.25|17182.25|17181.62|17181.62|0
1606925730000|2020-12-02 16:15:30|17181.36|17181.36|17177.42|17177.42|17181.36|17181.36|17177.42|17177.42|0
1606925740000|2020-12-02 16:15:40|17176.25|17176.25|17174.29|17174.29|17176.25|17176.25|17174.29|17174.29|0
1606925750000|2020-12-02 16:15:50|17177.12|17177.12|17174.29|17174.29|17177.12|17177.12|17174.29|17174.29|0
1606925760000|2020-12-02 16:16:00|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|0
1606925770000|2020-12-02 16:16:10|17170.56|17170.56|17172.94|17172.94|17173.39|17173.39|17170.56|17170.56|0
1606925780000|2020-12-02 16:16:20|17173.05|17173.05|17175.53|17175.53|17175.53|17175.53|17173.05|17173.05|0
1606925790000|2020-12-02 16:16:30|17178.35|17178.35|17176.24|17176.24|17178.35|17178.35|17176.24|17176.24|0
1606925800000|2020-12-02 16:16:40|17179.06|17179.06|17180.38|17180.38|17180.38|17180.38|17176.64|17176.64|0
1606925810000|2020-12-02 16:16:50|17177.55|17177.55|17177.45|17177.45|17177.96|17177.96|17177.45|17177.45|0
1606925820000|2020-12-02 16:17:00|17177.22|17177.22|17177|17177|17177.22|17177.22|17176.75|17176.75|0
1606925830000|2020-12-02 16:17:10|17177.26|17177.26|17176.81|17176.81|17177.26|17177.26|17176.81|17176.81|0
1606925840000|2020-12-02 16:17:20|17176.1|17176.1|17176.1|17176.1|17176.1|17176.1|17176.1|17176.1|0
1606925850000|2020-12-02 16:17:30|17175.99|17175.99|17175.32|17175.32|17175.99|17175.99|17175.32|17175.32|0
1606925860000|2020-12-02 16:17:40|17175.56|17175.56|17175.29|17175.29|17175.79|17175.79|17172.47|17172.47|0
1606925870000|2020-12-02 16:17:50|17175.53|17175.53|17172.45|17172.45|17175.53|17175.53|17172.45|17172.45|0
1606925880000|2020-12-02 16:18:00|17172.68|17172.68|17171.87|17171.87|17172.68|17172.68|17171.61|17171.61|0
1606925890000|2020-12-02 16:18:10|17174.7|17174.7|17174.7|17174.7|17174.7|17174.7|17174.7|17174.7|0
1606925900000|2020-12-02 16:18:20|17174.42|17174.42|17176.07|17176.07|17176.07|17176.07|17174.42|17174.42|0
1606925920000|2020-12-02 16:18:40|17176.48|17176.48|17176.75|17176.75|17176.75|17176.75|17176.48|17176.48|0
1606925930000|2020-12-02 16:18:50|17173.93|17173.93|17168.81|17168.81|17174.46|17174.46|17168.81|17168.81|0
1606925940000|2020-12-02 16:19:00|17169.21|17169.21|17172.75|17172.75|17172.75|17172.75|17169.21|17169.21|0
1606925950000|2020-12-02 16:19:10|17172.3|17172.3|17166.65|17166.65|17172.3|17172.3|17166.65|17166.65|0
1606925970000|2020-12-02 16:19:30|17167.1|17167.1|17165.23|17165.23|17167.1|17167.1|17165.23|17165.23|0
1606925980000|2020-12-02 16:19:40|17168.06|17168.06|17165.68|17165.68|17168.06|17168.06|17165.23|17165.23|0
1606925990000|2020-12-02 16:19:50|17166.14|17166.14|17163.31|17163.31|17166.14|17166.14|17163.31|17163.31|0
1606926000000|2020-12-02 16:20:00|17162.86|17162.86|17161.11|17161.11|17164.16|17164.16|17161.11|17161.11|0
1606926010000|2020-12-02 16:20:10|17161.35|17161.35|17155.7|17155.7|17161.35|17161.35|17155.7|17155.7|0
1606926020000|2020-12-02 16:20:20|17158.52|17158.52|17160.68|17160.68|17160.88|17160.88|17158.52|17158.52|0
1606926030000|2020-12-02 16:20:30|17160.44|17160.44|17162.58|17162.58|17162.58|17162.58|17160.44|17160.44|0
1606926040000|2020-12-02 16:20:40|17161.87|17161.87|17159.15|17159.15|17161.98|17161.98|17153.5|17153.5|0
1606926050000|2020-12-02 16:20:50|17159.41|17159.41|17159.41|17159.41|17159.41|17159.41|17159.41|17159.41|0
1606926060000|2020-12-02 16:21:00|17162.24|17162.24|17162.73|17162.73|17162.73|17162.73|17162.24|17162.24|0
1606926070000|2020-12-02 16:21:10|17162.48|17162.48|17162.48|17162.48|17162.73|17162.73|17162.48|17162.48|0
1606926080000|2020-12-02 16:21:20|17162.23|17162.23|17161.49|17161.49|17162.23|17162.23|17161.49|17161.49|0
1606926090000|2020-12-02 16:21:30|17161.74|17161.74|17161.39|17161.39|17162.15|17162.15|17161.39|17161.39|0
1606926100000|2020-12-02 16:21:40|17160.49|17160.49|17159.99|17159.99|17160.49|17160.49|17159.99|17159.99|0
1606926110000|2020-12-02 16:21:50|17162.81|17162.81|17165.9|17165.9|17165.9|17165.9|17162.81|17162.81|0
1606926120000|2020-12-02 16:22:00|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|0
1606926130000|2020-12-02 16:22:10|17162.84|17162.84|17162.87|17162.87|17162.87|17162.87|17162.35|17162.35|0
1606926140000|2020-12-02 16:22:20|17165.7|17165.7|17169.52|17169.52|17169.52|17169.52|17165.7|17165.7|0
1606926150000|2020-12-02 16:22:30|17169.97|17169.97|17167.59|17167.59|17170.42|17170.42|17167.59|17167.59|0
1606926160000|2020-12-02 16:22:40|17167.85|17167.85|17171.38|17171.38|17172.1|17172.1|17167.85|17167.85|0
1606926170000|2020-12-02 16:22:50|17172.74|17172.74|17176.09|17176.09|17176.09|17176.09|17172.74|17172.74|0
1606926180000|2020-12-02 16:23:00|17175.83|17175.83|17176.29|17176.29|17176.29|17176.29|17175.38|17175.38|0
1606926190000|2020-12-02 16:23:10|17175.83|17175.83|17175.67|17175.67|17176.59|17176.59|17175.67|17175.67|0
1606926200000|2020-12-02 16:23:20|17175.91|17175.91|17175.91|17175.91|17175.91|17175.91|17175.91|17175.91|0
1606926210000|2020-12-02 16:23:30|17176.42|17176.42|17176.4|17176.4|17176.92|17176.92|17176.4|17176.4|0
1606926220000|2020-12-02 16:23:40|17175.69|17175.69|17172.6|17172.6|17175.69|17175.69|17172.37|17172.37|0
1606926230000|2020-12-02 16:23:50|17172.09|17172.09|17172.5|17172.5|17172.5|17172.5|17172.09|17172.09|0
1606926240000|2020-12-02 16:24:00|17172.39|17172.39|17175.82|17175.82|17175.82|17175.82|17172.39|17172.39|0
1606926250000|2020-12-02 16:24:10|17175.37|17175.37|17172.11|17172.11|17175.37|17175.37|17172.11|17172.11|0
1606926260000|2020-12-02 16:24:20|17171.84|17171.84|17169.16|17169.16|17171.84|17171.84|17169.16|17169.16|0
1606926270000|2020-12-02 16:24:30|17168.45|17168.45|17167.95|17167.95|17168.45|17168.45|17167.95|17167.95|0
1606926280000|2020-12-02 16:24:40|17167.46|17167.46|17166.15|17166.15|17167.46|17167.46|17166.15|17166.15|0
1606926290000|2020-12-02 16:24:50|17165.87|17165.87|17162.33|17162.33|17165.87|17165.87|17161.92|17161.92|0
1606926300000|2020-12-02 16:25:00|17165.16|17165.16|17166.84|17166.84|17166.84|17166.84|17165.16|17165.16|0
1606926310000|2020-12-02 16:25:10|17167.1|17167.1|17166.77|17166.77|17167.1|17167.1|17166.37|17166.37|0
1606926320000|2020-12-02 16:25:20|17163.95|17163.95|17165.92|17165.92|17166.77|17166.77|17163.95|17163.95|0
1606926330000|2020-12-02 16:25:30|17165.81|17165.81|17166.07|17166.07|17166.18|17166.18|17165.81|17165.81|0
1606926340000|2020-12-02 16:25:40|17166.98|17166.98|17167.13|17167.13|17167.13|17167.13|17166.72|17166.72|0
1606926360000|2020-12-02 16:26:00|17168|17168|17169.3|17169.3|17169.3|17169.3|17168|17168|0
1606926370000|2020-12-02 16:26:10|17172.13|17172.13|17169.17|17169.17|17172.13|17172.13|17169.17|17169.17|0
1606926380000|2020-12-02 16:26:20|17168.92|17168.92|17174.32|17174.32|17174.32|17174.32|17168.92|17168.92|0
1606926390000|2020-12-02 16:26:30|17177.14|17177.14|17176.05|17176.05|17177.14|17177.14|17176.05|17176.05|0
1606926400000|2020-12-02 16:26:40|17176.33|17176.33|17179.63|17179.63|17179.63|17179.63|17176.33|17176.33|0
1606926410000|2020-12-02 16:26:50|17182.46|17182.46|17179.24|17179.24|17182.47|17182.47|17178.48|17178.48|0
1606926420000|2020-12-02 16:27:00|17179.25|17179.25|17174.45|17174.45|17179.25|17179.25|17174.45|17174.45|0
1606926430000|2020-12-02 16:27:10|17173.74|17173.74|17178.63|17178.63|17178.63|17178.63|17173.74|17173.74|0
1606926440000|2020-12-02 16:27:20|17178.88|17178.88|17181.21|17181.21|17181.71|17181.71|17178.88|17178.88|0
1606926450000|2020-12-02 16:27:30|17180.76|17180.76|17182.58|17182.58|17182.58|17182.58|17180.76|17180.76|0
1606926470000|2020-12-02 16:27:50|17185.41|17185.41|17185.67|17185.67|17185.67|17185.67|17185.41|17185.41|0
1606926480000|2020-12-02 16:28:00|17185.39|17185.39|17182.63|17182.63|17185.86|17185.86|17182.63|17182.63|0
1606926490000|2020-12-02 16:28:10|17179.8|17179.8|17187.1|17187.1|17187.1|17187.1|17178.94|17178.94|0
1606926500000|2020-12-02 16:28:20|17187.51|17187.51|17191.03|17191.03|17191.03|17191.03|17187.51|17187.51|0
1606926510000|2020-12-02 16:28:30|17190.7|17190.7|17191.56|17191.56|17191.56|17191.56|17190.7|17190.7|0
1606926520000|2020-12-02 16:28:40|17194.39|17194.39|17193.44|17193.44|17194.39|17194.39|17193.44|17193.44|0
1606926530000|2020-12-02 16:28:50|17193.67|17193.67|17190.57|17190.57|17193.67|17193.67|17190.57|17190.57|0
1606926540000|2020-12-02 16:29:00|17191.03|17191.03|17193.16|17193.16|17193.61|17193.61|17191.03|17191.03|0
1606926550000|2020-12-02 16:29:10|17190.34|17190.34|17185.43|17185.43|17190.34|17190.34|17185.43|17185.43|0
1606926560000|2020-12-02 16:29:20|17185.18|17185.18|17184.88|17184.88|17185.46|17185.46|17184.03|17184.03|0
1606926570000|2020-12-02 16:29:30|17184.17|17184.17|17182.8|17182.8|17187.52|17187.52|17182.8|17182.8|0
1606926580000|2020-12-02 16:29:40|17182.24|17182.24|17181.93|17181.93|17182.24|17182.24|17178.49|17178.49|0
1606926590000|2020-12-02 16:29:50|17184.76|17184.76|17182.84|17182.84|17184.76|17184.76|17181.9|17181.9|0
1606983300000|2020-12-03 08:15:00|17351.29|17351.29|17351.19|17351.19|17354.01|17354.01|17350.8|17350.8|0
1606983310000|2020-12-03 08:15:10|17354.01|17354.01|17352.75|17352.75|17355.83|17355.83|17352.75|17352.75|0
1606983320000|2020-12-03 08:15:20|17353.97|17353.97|17352.43|17352.43|17355.04|17355.04|17352.43|17352.43|0
1606983330000|2020-12-03 08:15:30|17354.08|17354.08|17352.01|17352.01|17355.39|17355.39|17349.19|17349.19|0
1606983350000|2020-12-03 08:15:50|17350.18|17350.18|17349.42|17349.42|17350.18|17350.18|17349.14|17349.14|0
1606983360000|2020-12-03 08:16:00|17346.59|17346.59|17341.44|17341.44|17346.59|17346.59|17341.44|17341.44|0
1606983370000|2020-12-03 08:16:10|17344.26|17344.26|17342.38|17342.38|17344.35|17344.35|17342.38|17342.38|0
1606983390000|2020-12-03 08:16:30|17343.69|17343.69|17343.69|17343.69|17343.69|17343.69|17343.69|17343.69|0
1606983400000|2020-12-03 08:16:40|17342.26|17342.26|17343.17|17343.17|17343.17|17343.17|17342.26|17342.26|0
1606983410000|2020-12-03 08:16:50|17343.95|17343.95|17343.95|17343.95|17343.95|17343.95|17343.95|17343.95|0
1606983420000|2020-12-03 08:17:00|17345.48|17345.48|17341.1|17341.1|17348.61|17348.61|17340.06|17340.06|0
1606983430000|2020-12-03 08:17:10|17341.56|17341.56|17349.78|17349.78|17349.78|17349.78|17341.3|17341.3|0
1606983440000|2020-12-03 08:17:20|17352.6|17352.6|17363.41|17363.41|17363.41|17363.41|17352.6|17352.6|0
1606983450000|2020-12-03 08:17:30|17364.51|17364.51|17359.27|17359.27|17364.92|17364.92|17359.27|17359.27|0
1606983460000|2020-12-03 08:17:40|17359.53|17359.53|17356.71|17356.71|17359.53|17359.53|17353.88|17353.88|0
1606983470000|2020-12-03 08:17:50|17356.25|17356.25|17356.51|17356.51|17356.51|17356.51|17356.25|17356.25|0
1606983500000|2020-12-03 08:18:20|17356.27|17356.27|17357.67|17357.67|17357.67|17357.67|17355.7|17355.7|0
1606983510000|2020-12-03 08:18:30|17356.44|17356.44|17356.44|17356.44|17356.44|17356.44|17356.44|17356.44|0
1606983530000|2020-12-03 08:18:50|17356.55|17356.55|17351.43|17351.43|17357.08|17357.08|17348.6|17348.6|0
1606983540000|2020-12-03 08:19:00|17354.25|17354.25|17363.96|17363.96|17363.96|17363.96|17354.25|17354.25|0
1606983550000|2020-12-03 08:19:10|17366.79|17366.79|17367.24|17367.24|17367.24|17367.24|17366.79|17366.79|0
1606983560000|2020-12-03 08:19:20|17366.53|17366.53|17368.61|17368.61|17368.61|17368.61|17366.53|17366.53|0
1606983570000|2020-12-03 08:19:30|17369.07|17369.07|17376.28|17376.28|17376.28|17376.28|17369.07|17369.07|0
1606983580000|2020-12-03 08:19:40|17375.75|17375.75|17375.06|17375.06|17381.4|17381.4|17375.06|17375.06|0
1606983590000|2020-12-03 08:19:50|17374.81|17374.81|17370.57|17370.57|17374.81|17374.81|17370.57|17370.57|0
1606983600000|2020-12-03 08:20:00|17370.34|17370.34|17372.62|17372.62|17372.62|17372.62|17370.34|17370.34|0
1606983610000|2020-12-03 08:20:10|17373.54|17373.54|17373.54|17373.54|17373.54|17373.54|17373.54|17373.54|0
1606983630000|2020-12-03 08:20:30|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|0
1606983650000|2020-12-03 08:20:50|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1606983660000|2020-12-03 08:21:00|17367.76|17367.76|17355.11|17355.11|17367.76|17367.76|17355.11|17355.11|0
1606983670000|2020-12-03 08:21:10|17355.51|17355.51|17344.74|17344.74|17355.51|17355.51|17342.25|17342.25|0
1606983680000|2020-12-03 08:21:20|17343.32|17343.32|17343.32|17343.32|17343.32|17343.32|17343.32|17343.32|0
1606983700000|2020-12-03 08:21:40|17344.13|17344.13|17345.34|17345.34|17345.34|17345.34|17344.13|17344.13|0
1606983740000|2020-12-03 08:22:20|17345.11|17345.11|17342.29|17342.29|17345.11|17345.11|17342.29|17342.29|0
1606983750000|2020-12-03 08:22:30|17336.64|17336.64|17335.83|17335.83|17336.64|17336.64|17335.83|17335.83|0
1606983760000|2020-12-03 08:22:40|17338.65|17338.65|17338.65|17338.65|17338.65|17338.65|17338.65|17338.65|0
1606983780000|2020-12-03 08:23:00|17335.83|17335.83|17333.74|17333.74|17336.56|17336.56|17333.74|17333.74|0
1606983790000|2020-12-03 08:23:10|17328.09|17328.09|17328.09|17328.09|17328.09|17328.09|17328.09|17328.09|0
1606983800000|2020-12-03 08:23:20|17326.87|17326.87|17325.56|17325.56|17326.87|17326.87|17325.56|17325.56|0
1606983810000|2020-12-03 08:23:30|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|17331.21|0
1606983820000|2020-12-03 08:23:40|17332.52|17332.52|17332.52|17332.52|17332.52|17332.52|17332.52|17332.52|0
1606983830000|2020-12-03 08:23:50|17326.87|17326.87|17326.87|17326.87|17326.87|17326.87|17326.87|17326.87|0
1606983850000|2020-12-03 08:24:10|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|0
1606983860000|2020-12-03 08:24:20|17327.83|17327.83|17330.66|17330.66|17330.66|17330.66|17327.83|17327.83|0
1606983880000|2020-12-03 08:24:40|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|0
1606983890000|2020-12-03 08:24:50|17333.66|17333.66|17333.12|17333.12|17335.68|17335.68|17332.45|17332.45|0
1606983900000|2020-12-03 08:25:00|17337.38|17337.38|17345.03|17345.03|17345.03|17345.03|17337.38|17337.38|0
1606983910000|2020-12-03 08:25:10|17345.58|17345.58|17351.09|17351.09|17351.09|17351.09|17345.58|17345.58|0
1606983920000|2020-12-03 08:25:20|17350.87|17350.87|17348.23|17348.23|17350.87|17350.87|17347.79|17347.79|0
1606983930000|2020-12-03 08:25:30|17346.93|17346.93|17346.86|17346.86|17346.93|17346.93|17346.4|17346.4|0
1606983940000|2020-12-03 08:25:40|17347.38|17347.38|17347.71|17347.71|17347.71|17347.71|17347.38|17347.38|0
1606983950000|2020-12-03 08:25:50|17347.82|17347.82|17347.71|17347.71|17347.82|17347.82|17347.71|17347.71|0
1606983960000|2020-12-03 08:26:00|17347.31|17347.31|17346.78|17346.78|17347.31|17347.31|17346.78|17346.78|0
1606983970000|2020-12-03 08:26:10|17346.26|17346.26|17346.26|17346.26|17346.26|17346.26|17346.26|17346.26|0
1606983980000|2020-12-03 08:26:20|17347.07|17347.07|17347.48|17347.48|17347.48|17347.48|17347.07|17347.07|0
1606983990000|2020-12-03 08:26:30|17347.74|17347.74|17351.96|17351.96|17351.96|17351.96|17347.74|17347.74|0
1606984000000|2020-12-03 08:26:40|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|0
1606984010000|2020-12-03 08:26:50|17346.72|17346.72|17346.72|17346.72|17346.72|17346.72|17346.72|17346.72|0
1606984020000|2020-12-03 08:27:00|17345.67|17345.67|17343.89|17343.89|17348.5|17348.5|17342.85|17342.85|0
1606984030000|2020-12-03 08:27:10|17343.37|17343.37|17343.37|17343.37|17343.37|17343.37|17343.37|17343.37|0
1606984040000|2020-12-03 08:27:20|17340.54|17340.54|17329.99|17329.99|17340.54|17340.54|17329.99|17329.99|0
1606984050000|2020-12-03 08:27:30|17330.33|17330.33|17330.66|17330.66|17330.66|17330.66|17329.8|17329.8|0
1606984060000|2020-12-03 08:27:40|17330.94|17330.94|17335.27|17335.27|17335.27|17335.27|17330.94|17330.94|0
1606984070000|2020-12-03 08:27:50|17336.08|17336.08|17335.96|17335.96|17336.08|17336.08|17335.96|17335.96|0
1606984080000|2020-12-03 08:28:00|17335.73|17335.73|17336.26|17336.26|17336.44|17336.44|17335.27|17335.27|0
1606984090000|2020-12-03 08:28:10|17336.04|17336.04|17334.73|17334.73|17336.04|17336.04|17334.73|17334.73|0
1606984100000|2020-12-03 08:28:20|17335.54|17335.54|17335.8|17335.8|17335.8|17335.8|17335.54|17335.54|0
1606984110000|2020-12-03 08:28:30|17336.06|17336.06|17324.76|17324.76|17336.06|17336.06|17324.76|17324.76|0
1606984120000|2020-12-03 08:28:40|17325.75|17325.75|17330.9|17330.9|17331.4|17331.4|17325.75|17325.75|0
1606984130000|2020-12-03 08:28:50|17331.71|17331.71|17334.54|17334.54|17334.54|17334.54|17331.71|17331.71|0
1606984140000|2020-12-03 08:29:00|17331.71|17331.71|17332.38|17332.38|17332.38|17332.38|17331.71|17331.71|0
1606984150000|2020-12-03 08:29:10|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|17332.78|0
1606984160000|2020-12-03 08:29:20|17331.63|17331.63|17334.68|17334.68|17334.68|17334.68|17331.63|17331.63|0
1606984170000|2020-12-03 08:29:30|17331.86|17331.86|17330.54|17330.54|17333.36|17333.36|17330.54|17330.54|0
1606984180000|2020-12-03 08:29:40|17330.01|17330.01|17326.22|17326.22|17330.01|17330.01|17326.22|17326.22|0
1606984190000|2020-12-03 08:29:50|17323.39|17323.39|17323.39|17323.39|17323.39|17323.39|17323.39|17323.39|0
1606984200000|2020-12-03 08:30:00|17322.35|17322.35|17321.04|17321.04|17322.35|17322.35|17320.78|17320.78|0
1606984210000|2020-12-03 08:30:10|17321.83|17321.83|17327.21|17327.21|17327.21|17327.21|17321.83|17321.83|0
1606984230000|2020-12-03 08:30:30|17326.4|17326.4|17331|17331|17331|17331|17326.4|17326.4|0
1606984240000|2020-12-03 08:30:40|17331.66|17331.66|17333.59|17333.59|17334.81|17334.81|17331.66|17331.66|0
1606984250000|2020-12-03 08:30:50|17333.13|17333.13|17332.96|17332.96|17335.73|17335.73|17332.9|17332.9|0
1606984260000|2020-12-03 08:31:00|17332.15|17332.15|17328.54|17328.54|17332.15|17332.15|17328.54|17328.54|0
1606984270000|2020-12-03 08:31:10|17327.83|17327.83|17326.54|17326.54|17327.83|17327.83|17326.54|17326.54|0
1606984280000|2020-12-03 08:31:20|17328.67|17328.67|17328.67|17328.67|17328.67|17328.67|17328.67|17328.67|0
1606984300000|2020-12-03 08:31:40|17327.45|17327.45|17325.84|17325.84|17327.45|17327.45|17325.84|17325.84|0
1606984310000|2020-12-03 08:31:50|17323.01|17323.01|17318.78|17318.78|17323.01|17323.01|17317.36|17317.36|0
1606984330000|2020-12-03 08:32:10|17319.3|17319.3|17320.35|17320.35|17320.35|17320.35|17319.3|17319.3|0
1606984350000|2020-12-03 08:32:30|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|0
1606984360000|2020-12-03 08:32:40|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|0
1606984370000|2020-12-03 08:32:50|17323.32|17323.32|17324.12|17324.12|17324.12|17324.12|17323.32|17323.32|0
1606984380000|2020-12-03 08:33:00|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|0
1606984390000|2020-12-03 08:33:10|17326.16|17326.16|17326.16|17326.16|17326.16|17326.16|17326.16|17326.16|0
1606984400000|2020-12-03 08:33:20|17325.76|17325.76|17324.43|17324.43|17325.76|17325.76|17324.43|17324.43|0
1606984410000|2020-12-03 08:33:30|17327.25|17327.25|17325.43|17325.43|17327.25|17327.25|17325.43|17325.43|0
1606984420000|2020-12-03 08:33:40|17325.17|17325.17|17327.99|17327.99|17327.99|17327.99|17325.17|17325.17|0
1606984430000|2020-12-03 08:33:50|17327.54|17327.54|17327.9|17327.9|17327.9|17327.9|17327.09|17327.09|0
1606984440000|2020-12-03 08:34:00|17328.35|17328.35|17328.61|17328.61|17328.61|17328.61|17328.09|17328.09|0
1606984450000|2020-12-03 08:34:10|17327.83|17327.83|17325.7|17325.7|17327.83|17327.83|17325.7|17325.7|0
1606984460000|2020-12-03 08:34:20|17337|17337|17337|17337|17337|17337|17337|17337|0
1606984480000|2020-12-03 08:34:40|17336.19|17336.19|17332.87|17332.87|17336.19|17336.19|17332.87|17332.87|0
1606984490000|2020-12-03 08:34:50|17330.68|17330.68|17330.68|17330.68|17330.68|17330.68|17330.68|17330.68|0
1606984500000|2020-12-03 08:35:00|17333.51|17333.51|17328.67|17328.67|17335.13|17335.13|17328.67|17328.67|0
1606984510000|2020-12-03 08:35:10|17329.07|17329.07|17329.07|17329.07|17329.07|17329.07|17329.07|17329.07|0
1606984520000|2020-12-03 08:35:20|17328.81|17328.81|17328.81|17328.81|17328.81|17328.81|17328.81|17328.81|0
1606984530000|2020-12-03 08:35:30|17329.62|17329.62|17329.62|17329.62|17329.62|17329.62|17329.62|17329.62|0
1606984540000|2020-12-03 08:35:40|17330.14|17330.14|17329.88|17329.88|17330.14|17330.14|17329.88|17329.88|0
1606984550000|2020-12-03 08:35:50|17330.34|17330.34|17328.29|17328.29|17330.74|17330.74|17328.29|17328.29|0
1606984560000|2020-12-03 08:36:00|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|0
1606984570000|2020-12-03 08:36:10|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|0
1606984580000|2020-12-03 08:36:20|17329.05|17329.05|17329.41|17329.41|17329.94|17329.94|17329.05|17329.05|0
1606984590000|2020-12-03 08:36:30|17328.6|17328.6|17333.3|17333.3|17333.3|17333.3|17325.89|17325.89|0
1606984600000|2020-12-03 08:36:40|17333.75|17333.75|17333.75|17333.75|17333.75|17333.75|17333.75|17333.75|0
1606984610000|2020-12-03 08:36:50|17334|17334|17334.81|17334.81|17334.81|17334.81|17334|17334|0
1606984620000|2020-12-03 08:37:00|17331.98|17331.98|17326.79|17326.79|17331.98|17331.98|17326.79|17326.79|0
1606984640000|2020-12-03 08:37:20|17323.96|17323.96|17319.75|17319.75|17323.96|17323.96|17319.75|17319.75|0
1606984650000|2020-12-03 08:37:30|17319.35|17319.35|17313.7|17313.7|17319.35|17319.35|17313.7|17313.7|0
1606984670000|2020-12-03 08:37:50|17314.22|17314.22|17314.22|17314.22|17314.22|17314.22|17314.22|17314.22|0
1606984680000|2020-12-03 08:38:00|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|0
1606984690000|2020-12-03 08:38:10|17314.22|17314.22|17310.99|17310.99|17314.22|17314.22|17310.99|17310.99|0
1606984700000|2020-12-03 08:38:20|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|0
1606984710000|2020-12-03 08:38:30|17317.35|17317.35|17317.35|17317.35|17317.35|17317.35|17317.35|17317.35|0
1606984720000|2020-12-03 08:38:40|17313.79|17313.79|17309.69|17309.69|17313.79|17313.79|17309.69|17309.69|0
1606984730000|2020-12-03 08:38:50|17310.58|17310.58|17306.58|17306.58|17311.03|17311.03|17306.58|17306.58|0
1606984740000|2020-12-03 08:39:00|17307.39|17307.39|17305.02|17305.02|17307.39|17307.39|17305.02|17305.02|0
1606984750000|2020-12-03 08:39:10|17304.61|17304.61|17304.82|17304.82|17305.28|17305.28|17303.89|17303.89|0
1606984760000|2020-12-03 08:39:20|17304.35|17304.35|17301.76|17301.76|17304.35|17304.35|17298.7|17298.7|0
1606984770000|2020-12-03 08:39:30|17298.51|17298.51|17299.32|17299.32|17299.32|17299.32|17298.51|17298.51|0
1606984780000|2020-12-03 08:39:40|17299.08|17299.08|17296.97|17296.97|17299.29|17299.29|17296.97|17296.97|0
1606984790000|2020-12-03 08:39:50|17297.37|17297.37|17297.37|17297.37|17297.37|17297.37|17297.37|17297.37|0
1606984800000|2020-12-03 08:40:00|17300.2|17300.2|17301.92|17301.92|17301.92|17301.92|17299.1|17299.1|0
1606984810000|2020-12-03 08:40:10|17301.69|17301.69|17301.46|17301.46|17301.69|17301.69|17301.46|17301.46|0
1606984840000|2020-12-03 08:40:40|17304.29|17304.29|17305.24|17305.24|17305.91|17305.91|17304.29|17304.29|0
1606984850000|2020-12-03 08:40:50|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|0
1606984860000|2020-12-03 08:41:00|17305.88|17305.88|17304.26|17304.26|17305.88|17305.88|17304.26|17304.26|0
1606984870000|2020-12-03 08:41:10|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|0
1606984890000|2020-12-03 08:41:30|17306.28|17306.28|17306.28|17306.28|17306.28|17306.28|17306.28|17306.28|0
1606984910000|2020-12-03 08:41:50|17305.57|17305.57|17303.92|17303.92|17306.75|17306.75|17303.92|17303.92|0
1606984920000|2020-12-03 08:42:00|17301.1|17301.1|17296.81|17296.81|17301.1|17301.1|17296.81|17296.81|0
1606984930000|2020-12-03 08:42:10|17299.64|17299.64|17299.64|17299.64|17299.64|17299.64|17299.64|17299.64|0
1606984940000|2020-12-03 08:42:20|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|0
1606984960000|2020-12-03 08:42:40|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|0
1606984970000|2020-12-03 08:42:50|17296.43|17296.43|17296.43|17296.43|17296.43|17296.43|17296.43|17296.43|0
1606984980000|2020-12-03 08:43:00|17295.91|17295.91|17296.62|17296.62|17296.62|17296.62|17295.91|17295.91|0
1606984990000|2020-12-03 08:43:10|17295.41|17295.41|17290.71|17290.71|17296.62|17296.62|17290.71|17290.71|0
1606985000000|2020-12-03 08:43:20|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|17291.93|0
1606985010000|2020-12-03 08:43:30|17292.33|17292.33|17293.04|17293.04|17293.04|17293.04|17292.33|17292.33|0
1606985020000|2020-12-03 08:43:40|17294.47|17294.47|17291.62|17291.62|17294.47|17294.47|17288.8|17288.8|0
1606985040000|2020-12-03 08:44:00|17293.01|17293.01|17295.3|17295.3|17295.3|17295.3|17293.01|17293.01|0
1606985050000|2020-12-03 08:44:10|17296.22|17296.22|17297.39|17297.39|17297.39|17297.39|17296.22|17296.22|0
1606985080000|2020-12-03 08:44:40|17298.2|17298.2|17301.02|17301.02|17301.02|17301.02|17298.2|17298.2|0
1606985090000|2020-12-03 08:44:50|17301.54|17301.54|17306.72|17306.72|17307.41|17307.41|17301.54|17301.54|0
1606985100000|2020-12-03 08:45:00|17306.02|17306.02|17305.79|17305.79|17306.02|17306.02|17305.79|17305.79|0
1606985110000|2020-12-03 08:45:10|17306.26|17306.26|17306.26|17306.26|17306.26|17306.26|17306.26|17306.26|0
1606985120000|2020-12-03 08:45:20|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|0
1606985130000|2020-12-03 08:45:30|17307.87|17307.87|17307.87|17307.87|17307.87|17307.87|17307.87|17307.87|0
1606985170000|2020-12-03 08:46:10|17305.04|17305.04|17304.23|17304.23|17305.04|17305.04|17304.23|17304.23|0
1606985190000|2020-12-03 08:46:30|17307.06|17307.06|17304.23|17304.23|17307.06|17307.06|17304.23|17304.23|0
1606985200000|2020-12-03 08:46:40|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|0
1606985210000|2020-12-03 08:46:50|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|0
1606985230000|2020-12-03 08:47:10|17303.83|17303.83|17303.13|17303.13|17303.83|17303.83|17303.13|17303.13|0
1606985250000|2020-12-03 08:47:30|17303.94|17303.94|17301.57|17301.57|17304.4|17304.4|17301.57|17301.57|0
1606985260000|2020-12-03 08:47:40|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|0
1606985270000|2020-12-03 08:47:50|17304.4|17304.4|17304.4|17304.4|17304.4|17304.4|17304.4|17304.4|0
1606985280000|2020-12-03 08:48:00|17295.92|17295.92|17296.38|17296.38|17296.38|17296.38|17293.55|17293.55|0
1606985290000|2020-12-03 08:48:10|17302.03|17302.03|17296.38|17296.38|17302.03|17302.03|17296.38|17296.38|0
1606985300000|2020-12-03 08:48:20|17299.2|17299.2|17298.8|17298.8|17299.2|17299.2|17298.8|17298.8|0
1606985310000|2020-12-03 08:48:30|17301.62|17301.62|17300.79|17300.79|17301.62|17301.62|17300.79|17300.79|0
1606985330000|2020-12-03 08:48:50|17301.2|17301.2|17299.68|17299.68|17301.2|17301.2|17299.68|17299.68|0
1606985340000|2020-12-03 08:49:00|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|0
1606985350000|2020-12-03 08:49:10|17300.49|17300.49|17294.84|17294.84|17300.49|17300.49|17294.84|17294.84|0
1606985360000|2020-12-03 08:49:20|17293.01|17293.01|17293.12|17293.12|17293.12|17293.12|17293.01|17293.01|0
1606985370000|2020-12-03 08:49:30|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|0
1606985380000|2020-12-03 08:49:40|17293.41|17293.41|17294.82|17294.82|17294.82|17294.82|17292|17292|0
1606985400000|2020-12-03 08:50:00|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|0
1606985410000|2020-12-03 08:50:10|17294.82|17294.82|17296.64|17296.64|17296.64|17296.64|17293.36|17293.36|0
1606985430000|2020-12-03 08:50:30|17293.81|17293.81|17296.64|17296.64|17296.64|17296.64|17293.81|17293.81|0
1606985440000|2020-12-03 08:50:40|17297.79|17297.79|17297.79|17297.79|17297.79|17297.79|17297.79|17297.79|0
1606985460000|2020-12-03 08:51:00|17298.25|17298.25|17298.25|17298.25|17298.25|17298.25|17298.25|17298.25|0
1606985470000|2020-12-03 08:51:10|17297.78|17297.78|17297.55|17297.55|17297.78|17297.78|17297.55|17297.55|0
1606985480000|2020-12-03 08:51:20|17297.81|17297.81|17298.86|17298.86|17298.86|17298.86|17297.81|17297.81|0
1606985490000|2020-12-03 08:51:30|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|0
1606985510000|2020-12-03 08:51:50|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|17303.83|0
1606985520000|2020-12-03 08:52:00|17303.59|17303.59|17294.56|17294.56|17303.59|17303.59|17294.56|17294.56|0
1606985530000|2020-12-03 08:52:10|17294.3|17294.3|17294.3|17294.3|17294.3|17294.3|17294.3|17294.3|0
1606985560000|2020-12-03 08:52:40|17294.05|17294.05|17293.79|17293.79|17294.05|17294.05|17288.4|17288.4|0
1606985570000|2020-12-03 08:52:50|17294.91|17294.91|17294.91|17294.91|17294.91|17294.91|17294.91|17294.91|0
1606985590000|2020-12-03 08:53:10|17286.43|17286.43|17286.43|17286.43|17286.43|17286.43|17286.43|17286.43|0
1606985600000|2020-12-03 08:53:20|17285.72|17285.72|17286.77|17286.77|17287.84|17287.84|17285.01|17285.01|0
1606985610000|2020-12-03 08:53:30|17285.41|17285.41|17284.77|17284.77|17288.23|17288.23|17284.77|17284.77|0
1606985620000|2020-12-03 08:53:40|17284.11|17284.11|17283.4|17283.4|17284.11|17284.11|17283.4|17283.4|0
1606985630000|2020-12-03 08:53:50|17283.86|17283.86|17281.34|17281.34|17284.17|17284.17|17281.34|17281.34|0
1606985640000|2020-12-03 08:54:00|17280.94|17280.94|17273.22|17273.22|17280.94|17280.94|17270.39|17270.39|0
1606985650000|2020-12-03 08:54:10|17273.67|17273.67|17273.67|17273.67|17273.67|17273.67|17273.67|17273.67|0
1606985660000|2020-12-03 08:54:20|17273.26|17273.26|17273.26|17273.26|17281.74|17281.74|17273.26|17273.26|0
1606985670000|2020-12-03 08:54:30|17272.86|17272.86|17272.45|17272.45|17272.86|17272.86|17272.45|17272.45|0
1606985680000|2020-12-03 08:54:40|17269.63|17269.63|17267.21|17267.21|17269.63|17269.63|17266.8|17266.8|0
1606985690000|2020-12-03 08:54:50|17267.65|17267.65|17264.83|17264.83|17267.65|17267.65|17262|17262|0
1606985700000|2020-12-03 08:55:00|17265.23|17265.23|17262.41|17262.41|17265.23|17265.23|17262.41|17262.41|0
1606985710000|2020-12-03 08:55:10|17265.23|17265.23|17263.93|17263.93|17265.23|17265.23|17263.93|17263.93|0
1606985720000|2020-12-03 08:55:20|17258.28|17258.28|17261.62|17261.62|17261.62|17261.62|17258.28|17258.28|0
1606985730000|2020-12-03 08:55:30|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|0
1606985740000|2020-12-03 08:55:40|17260.21|17260.21|17259.56|17259.56|17260.21|17260.21|17259.3|17259.3|0
1606985750000|2020-12-03 08:55:50|17259.16|17259.16|17259.16|17259.16|17259.16|17259.16|17259.16|17259.16|0
1606985760000|2020-12-03 08:56:00|17259.56|17259.56|17259.56|17259.56|17259.56|17259.56|17259.56|17259.56|0
1606985770000|2020-12-03 08:56:10|17262.39|17262.39|17265.21|17265.21|17265.21|17265.21|17262.39|17262.39|0
1606985780000|2020-12-03 08:56:20|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|0
1606985790000|2020-12-03 08:56:30|17268.11|17268.11|17270.23|17270.23|17270.23|17270.23|17268.11|17268.11|0
1606985800000|2020-12-03 08:56:40|17267.41|17267.41|17266.6|17266.6|17267.41|17267.41|17266.6|17266.6|0
1606985810000|2020-12-03 08:56:50|17265.81|17265.81|17265.81|17265.81|17265.81|17265.81|17265.81|17265.81|0
1606985820000|2020-12-03 08:57:00|17266.62|17266.62|17266.62|17266.62|17266.62|17266.62|17266.62|17266.62|0
1606985830000|2020-12-03 08:57:10|17267.33|17267.33|17270.39|17270.39|17270.39|17270.39|17267.33|17267.33|0
1606985840000|2020-12-03 08:57:20|17270.84|17270.84|17271.1|17271.1|17271.1|17271.1|17270.84|17270.84|0
1606985850000|2020-12-03 08:57:30|17270.39|17270.39|17267.57|17267.57|17270.39|17270.39|17267.57|17267.57|0
1606985880000|2020-12-03 08:58:00|17269.7|17269.7|17269.81|17269.81|17269.81|17269.81|17269.7|17269.7|0
1606985890000|2020-12-03 08:58:10|17270.71|17270.71|17270.71|17270.71|17270.71|17270.71|17270.71|17270.71|0
1606985900000|2020-12-03 08:58:20|17272.33|17272.33|17275.89|17275.89|17275.89|17275.89|17272.33|17272.33|0
1606985910000|2020-12-03 08:58:30|17276.15|17276.15|17277.12|17277.12|17277.12|17277.12|17276.15|17276.15|0
1606985920000|2020-12-03 08:58:40|17276.36|17276.36|17284.83|17284.83|17287.66|17287.66|17276.36|17276.36|0
1606985940000|2020-12-03 08:59:00|17285.64|17285.64|17287.78|17287.78|17287.78|17287.78|17285.64|17285.64|0
1606985950000|2020-12-03 08:59:10|17288.05|17288.05|17288.58|17288.58|17288.58|17288.58|17288.05|17288.05|0
1606985960000|2020-12-03 08:59:20|17289.31|17289.31|17290.47|17290.47|17290.93|17290.93|17289.31|17289.31|0
1606985970000|2020-12-03 08:59:30|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|17292.6|0
1606985990000|2020-12-03 08:59:50|17292.19|17292.19|17292.6|17292.6|17292.6|17292.6|17292.19|17292.19|0
1606986000000|2020-12-03 09:00:00|17293.51|17293.51|17294.2|17294.2|17294.2|17294.2|17293.51|17293.51|0
1606986010000|2020-12-03 09:00:10|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|0
1606986020000|2020-12-03 09:00:20|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|0
1606986030000|2020-12-03 09:00:30|17297.66|17297.66|17301.99|17301.99|17301.99|17301.99|17297.66|17297.66|0
1606986040000|2020-12-03 09:00:40|17302.25|17302.25|17299.57|17299.57|17302.25|17302.25|17299.17|17299.17|0
1606986050000|2020-12-03 09:00:50|17300.09|17300.09|17302.01|17302.01|17302.94|17302.94|17300.09|17300.09|0
1606986060000|2020-12-03 09:01:00|17301.78|17301.78|17300.63|17300.63|17301.78|17301.78|17297.8|17297.8|0
1606986070000|2020-12-03 09:01:10|17303.45|17303.45|17297.8|17297.8|17311.93|17311.93|17297.8|17297.8|0
1606986080000|2020-12-03 09:01:20|17297.4|17297.4|17302.45|17302.45|17302.45|17302.45|17297.4|17297.4|0
1606986090000|2020-12-03 09:01:30|17308.1|17308.1|17307.7|17307.7|17308.51|17308.51|17305.28|17305.28|0
1606986100000|2020-12-03 09:01:40|17304.86|17304.86|17303.29|17303.29|17304.86|17304.86|17303.29|17303.29|0
1606986110000|2020-12-03 09:01:50|17303.03|17303.03|17300.25|17300.25|17303.03|17303.03|17300.25|17300.25|0
1606986120000|2020-12-03 09:02:00|17297.43|17297.43|17295.48|17295.48|17297.43|17297.43|17295.48|17295.48|0
1606986150000|2020-12-03 09:02:30|17296.84|17296.84|17298.72|17298.72|17298.72|17298.72|17296.84|17296.84|0
1606986160000|2020-12-03 09:02:40|17301.54|17301.54|17301.54|17301.54|17301.54|17301.54|17301.54|17301.54|0
1606986170000|2020-12-03 09:02:50|17303.77|17303.77|17304.03|17304.03|17304.03|17304.03|17303.77|17303.77|0
1606986180000|2020-12-03 09:03:00|17301.2|17301.2|17301.2|17301.2|17301.2|17301.2|17301.2|17301.2|0
1606986190000|2020-12-03 09:03:10|17301.46|17301.46|17301.46|17301.46|17301.46|17301.46|17301.46|17301.46|0
1606986200000|2020-12-03 09:03:20|17304.18|17304.18|17305.09|17305.09|17305.09|17305.09|17304.18|17304.18|0
1606986210000|2020-12-03 09:03:30|17306.13|17306.13|17306.13|17306.13|17306.13|17306.13|17306.13|17306.13|0
1606986230000|2020-12-03 09:03:50|17308.27|17308.27|17309.16|17309.16|17310.99|17310.99|17308.27|17308.27|0
1606986240000|2020-12-03 09:04:00|17311.99|17311.99|17311.99|17311.99|17311.99|17311.99|17311.99|17311.99|0
1606986270000|2020-12-03 09:04:30|17311.58|17311.58|17311.85|17311.85|17311.85|17311.85|17311.06|17311.06|0
1606986280000|2020-12-03 09:04:40|17311.32|17311.32|17312.09|17312.09|17312.09|17312.09|17311.32|17311.32|0
1606986290000|2020-12-03 09:04:50|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|0
1606986300000|2020-12-03 09:05:00|17306.42|17306.42|17302.93|17302.93|17306.42|17306.42|17302.93|17302.93|0
1606986310000|2020-12-03 09:05:10|17302.67|17302.67|17302.4|17302.4|17302.67|17302.67|17302.4|17302.4|0
1606986320000|2020-12-03 09:05:20|17302.92|17302.92|17303.44|17303.44|17303.44|17303.44|17302.92|17302.92|0
1606986340000|2020-12-03 09:05:40|17300.62|17300.62|17300.62|17300.62|17300.62|17300.62|17300.62|17300.62|0
1606986350000|2020-12-03 09:05:50|17300.1|17300.1|17299.64|17299.64|17300.1|17300.1|17299.64|17299.64|0
1606986360000|2020-12-03 09:06:00|17299.8|17299.8|17302.63|17302.63|17302.63|17302.63|17299.8|17299.8|0
1606986370000|2020-12-03 09:06:10|17301.22|17301.22|17300.96|17300.96|17301.22|17301.22|17300.96|17300.96|0
1606986400000|2020-12-03 09:06:40|17300.28|17300.28|17298.97|17298.97|17300.28|17300.28|17298.97|17298.97|0
1606986410000|2020-12-03 09:06:50|17298.56|17298.56|17295.78|17295.78|17298.56|17298.56|17295.78|17295.78|0
1606986420000|2020-12-03 09:07:00|17296.47|17296.47|17297.61|17297.61|17297.61|17297.61|17295.55|17295.55|0
1606986430000|2020-12-03 09:07:10|17298.39|17298.39|17293.3|17293.3|17298.95|17298.95|17293.3|17293.3|0
1606986450000|2020-12-03 09:07:30|17292.59|17292.59|17292.59|17292.59|17292.59|17292.59|17292.59|17292.59|0
1606986460000|2020-12-03 09:07:40|17295.41|17295.41|17295.41|17295.41|17295.41|17295.41|17295.41|17295.41|0
1606986470000|2020-12-03 09:07:50|17296.22|17296.22|17295.41|17295.41|17296.22|17296.22|17295.41|17295.41|0
1606986480000|2020-12-03 09:08:00|17295.01|17295.01|17292.18|17292.18|17295.01|17295.01|17292.18|17292.18|0
1606986490000|2020-12-03 09:08:10|17291.78|17291.78|17291.78|17291.78|17291.78|17291.78|17291.78|17291.78|0
1606986500000|2020-12-03 09:08:20|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|0
1606986510000|2020-12-03 09:08:30|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|0
1606986540000|2020-12-03 09:09:00|17292.69|17292.69|17295.61|17295.61|17295.61|17295.61|17292.69|17292.69|0
1606986550000|2020-12-03 09:09:10|17295.12|17295.12|17294.02|17294.02|17299.96|17299.96|17294.02|17294.02|0
1606986560000|2020-12-03 09:09:20|17294.43|17294.43|17293.44|17293.44|17294.43|17294.43|17293.44|17293.44|0
1606986570000|2020-12-03 09:09:30|17292.92|17292.92|17293.9|17293.9|17293.9|17293.9|17292.92|17292.92|0
1606986580000|2020-12-03 09:09:40|17293.5|17293.5|17297.73|17297.73|17297.73|17297.73|17292.08|17292.08|0
1606986590000|2020-12-03 09:09:50|17297.99|17297.99|17298.51|17298.51|17298.51|17298.51|17297.99|17297.99|0
1606986600000|2020-12-03 09:10:00|17302.16|17302.16|17301.66|17301.66|17302.21|17302.21|17301.66|17301.66|0
1606986630000|2020-12-03 09:10:30|17302.44|17302.44|17300.15|17300.15|17302.7|17302.7|17297.05|17297.05|0
1606986650000|2020-12-03 09:10:50|17302.98|17302.98|17302.98|17302.98|17302.98|17302.98|17300.15|17300.15|0
1606986660000|2020-12-03 09:11:00|17303.79|17303.79|17302.98|17302.98|17303.79|17303.79|17302.98|17302.98|0
1606986670000|2020-12-03 09:11:10|17296.92|17296.92|17294.55|17294.55|17296.92|17296.92|17294.55|17294.55|0
1606986680000|2020-12-03 09:11:20|17297.38|17297.38|17297.38|17297.38|17297.38|17297.38|17297.38|17297.38|0
1606986710000|2020-12-03 09:11:50|17291.73|17291.73|17291.73|17291.73|17291.73|17291.73|17291.73|17291.73|0
1606986720000|2020-12-03 09:12:00|17294.55|17294.55|17294.55|17294.55|17294.55|17294.55|17294.55|17294.55|0
1606986730000|2020-12-03 09:12:10|17294.15|17294.15|17294.15|17294.15|17294.15|17294.15|17294.15|17294.15|0
1606986740000|2020-12-03 09:12:20|17293.04|17293.04|17294.96|17294.96|17294.96|17294.96|17292.14|17292.14|0
1606986760000|2020-12-03 09:12:40|17294.56|17294.56|17294.96|17294.96|17294.96|17294.96|17294.56|17294.56|0
1606986770000|2020-12-03 09:12:50|17289.31|17289.31|17289.31|17289.31|17289.31|17289.31|17289.31|17289.31|0
1606986780000|2020-12-03 09:13:00|17286.49|17286.49|17282.42|17282.42|17286.49|17286.49|17282.42|17282.42|0
1606986790000|2020-12-03 09:13:10|17279.6|17279.6|17279.36|17279.36|17279.6|17279.6|17279.36|17279.36|0
1606986800000|2020-12-03 09:13:20|17276.54|17276.54|17276.54|17276.54|17276.54|17276.54|17276.54|17276.54|0
1606986810000|2020-12-03 09:13:30|17276.21|17276.21|17276.21|17276.21|17276.21|17276.21|17276.21|17276.21|0
1606986820000|2020-12-03 09:13:40|17276.76|17276.76|17276.76|17276.76|17276.76|17276.76|17276.76|17276.76|0
1606986840000|2020-12-03 09:14:00|17277.5|17277.5|17271.85|17271.85|17277.5|17277.5|17271.85|17271.85|0
1606986850000|2020-12-03 09:14:10|17269.72|17269.72|17269.16|17269.16|17269.72|17269.72|17269.16|17269.16|0
1606986870000|2020-12-03 09:14:30|17268.01|17268.01|17268.01|17268.01|17268.01|17268.01|17268.01|17268.01|0
1606986880000|2020-12-03 09:14:40|17265.18|17265.18|17265.18|17265.18|17265.18|17265.18|17265.18|17265.18|0
1606986900000|2020-12-03 09:15:00|17264.63|17264.63|17263.61|17263.61|17264.63|17264.63|17262.3|17262.3|0
1606986910000|2020-12-03 09:15:10|17264.32|17264.32|17269.48|17269.48|17269.48|17269.48|17264.32|17264.32|0
1606986920000|2020-12-03 09:15:20|17269.22|17269.22|17269.22|17269.22|17272.05|17272.05|17269.22|17269.22|0
1606986930000|2020-12-03 09:15:30|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|0
1606986940000|2020-12-03 09:15:40|17268.78|17268.78|17271.78|17271.78|17271.78|17271.78|17268.78|17268.78|0
1606986960000|2020-12-03 09:16:00|17272.47|17272.47|17275.3|17275.3|17275.3|17275.3|17272.47|17272.47|0
1606986980000|2020-12-03 09:16:20|17275.7|17275.7|17275.7|17275.7|17275.7|17275.7|17275.7|17275.7|0
1606986990000|2020-12-03 09:16:30|17277.06|17277.06|17279.89|17279.89|17279.89|17279.89|17277.06|17277.06|0
1606987000000|2020-12-03 09:16:40|17282.71|17282.71|17279.89|17279.89|17282.71|17282.71|17279.89|17279.89|0
1606987010000|2020-12-03 09:16:50|17278.98|17278.98|17278.46|17278.46|17278.98|17278.98|17278.46|17278.46|0
1606987020000|2020-12-03 09:17:00|17279.88|17279.88|17280.4|17280.4|17280.4|17280.4|17279.88|17279.88|0
1606987030000|2020-12-03 09:17:10|17279.99|17279.99|17280.4|17280.4|17280.4|17280.4|17279.99|17279.99|0
1606987080000|2020-12-03 09:18:00|17278.55|17278.55|17278.78|17278.78|17278.78|17278.78|17278.55|17278.55|0
1606987100000|2020-12-03 09:18:20|17280.02|17280.02|17281.96|17281.96|17281.96|17281.96|17280.02|17280.02|0
1606987120000|2020-12-03 09:18:40|17282.22|17282.22|17282.22|17282.22|17282.22|17282.22|17282.22|17282.22|0
1606987140000|2020-12-03 09:19:00|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|0
1606987160000|2020-12-03 09:19:20|17281.62|17281.62|17284.45|17284.45|17285.26|17285.26|17281.62|17281.62|0
1606987200000|2020-12-03 09:20:00|17283.54|17283.54|17283.77|17283.77|17283.77|17283.77|17283.32|17283.32|0
1606987210000|2020-12-03 09:20:10|17282.94|17282.94|17281.45|17281.45|17282.94|17282.94|17281.45|17281.45|0
1606987220000|2020-12-03 09:20:20|17281.86|17281.86|17282.32|17282.32|17282.32|17282.32|17281.86|17281.86|0
1606987240000|2020-12-03 09:20:40|17276.67|17276.67|17274.65|17274.65|17276.67|17276.67|17274.65|17274.65|0
1606987250000|2020-12-03 09:20:50|17275.86|17275.86|17281.51|17281.51|17281.51|17281.51|17275.86|17275.86|0
1606987260000|2020-12-03 09:21:00|17282.07|17282.07|17281.66|17281.66|17282.07|17282.07|17281.66|17281.66|0
1606987280000|2020-12-03 09:21:20|17280.88|17280.88|17279.66|17279.66|17280.88|17280.88|17279.66|17279.66|0
1606987300000|2020-12-03 09:21:40|17278.3|17278.3|17275.75|17275.75|17278.3|17278.3|17275.75|17275.75|0
1606987320000|2020-12-03 09:22:00|17272.93|17272.93|17270.45|17270.45|17272.93|17272.93|17270.45|17270.45|0
1606987330000|2020-12-03 09:22:10|17269.92|17269.92|17268.81|17268.81|17269.92|17269.92|17268.81|17268.81|0
1606987340000|2020-12-03 09:22:20|17269.52|17269.52|17265.54|17265.54|17269.52|17269.52|17265.54|17265.54|0
1606987350000|2020-12-03 09:22:30|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|0
1606987370000|2020-12-03 09:22:50|17267.25|17267.25|17272.69|17272.69|17272.69|17272.69|17267.25|17267.25|0
1606987380000|2020-12-03 09:23:00|17273.02|17273.02|17274.18|17274.18|17274.18|17274.18|17273.02|17273.02|0
1606987390000|2020-12-03 09:23:10|17273.78|17273.78|17273.78|17273.78|17273.78|17273.78|17273.78|17273.78|0
1606987400000|2020-12-03 09:23:20|17272.36|17272.36|17273.07|17273.07|17273.07|17273.07|17272.36|17272.36|0
1606987420000|2020-12-03 09:23:40|17274.49|17274.49|17274.49|17274.49|17274.49|17274.49|17274.49|17274.49|0
1606987430000|2020-12-03 09:23:50|17277.31|17277.31|17285.56|17285.56|17285.79|17285.79|17277.31|17277.31|0
1606987440000|2020-12-03 09:24:00|17285.3|17285.3|17284.24|17284.24|17285.3|17285.3|17284.24|17284.24|0
1606987450000|2020-12-03 09:24:10|17283.72|17283.72|17283.72|17283.72|17283.72|17283.72|17283.72|17283.72|0
1606987460000|2020-12-03 09:24:20|17285.14|17285.14|17285.14|17285.14|17285.14|17285.14|17285.14|17285.14|0
1606987490000|2020-12-03 09:24:50|17287.96|17287.96|17282.31|17282.31|17290.79|17290.79|17282.31|17282.31|0
1606987500000|2020-12-03 09:25:00|17281.5|17281.5|17282.29|17282.29|17282.29|17282.29|17279.47|17279.47|0
1606987510000|2020-12-03 09:25:10|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|0
1606987520000|2020-12-03 09:25:20|17284.18|17284.18|17283.99|17283.99|17284.18|17284.18|17283.47|17283.47|0
1606987530000|2020-12-03 09:25:30|17282.94|17282.94|17282.94|17282.94|17282.94|17282.94|17282.94|17282.94|0
1606987540000|2020-12-03 09:25:40|17284.36|17284.36|17284.36|17284.36|17284.36|17284.36|17284.36|17284.36|0
1606987550000|2020-12-03 09:25:50|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|0
1606987560000|2020-12-03 09:26:00|17288.11|17288.11|17287.65|17287.65|17288.11|17288.11|17287.65|17287.65|0
1606987570000|2020-12-03 09:26:10|17287.24|17287.24|17287.77|17287.77|17287.77|17287.77|17287.24|17287.24|0
1606987600000|2020-12-03 09:26:40|17288.17|17288.17|17288.69|17288.69|17288.69|17288.69|17288.17|17288.17|0
1606987620000|2020-12-03 09:27:00|17283.04|17283.04|17287.02|17287.02|17287.02|17287.02|17283.04|17283.04|0
1606987630000|2020-12-03 09:27:10|17286.79|17286.79|17283.28|17283.28|17286.79|17286.79|17283.28|17283.28|0
1606987650000|2020-12-03 09:27:30|17282.58|17282.58|17282.81|17282.81|17282.81|17282.81|17282.58|17282.58|0
1606987670000|2020-12-03 09:27:50|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|17285.64|0
1606987680000|2020-12-03 09:28:00|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|0
1606987700000|2020-12-03 09:28:20|17291.29|17291.29|17291.69|17291.69|17291.69|17291.69|17291.29|17291.29|0
1606987730000|2020-12-03 09:28:50|17290.79|17290.79|17290.79|17290.79|17290.79|17290.79|17290.79|17290.79|0
1606987770000|2020-12-03 09:29:30|17293.61|17293.61|17293.61|17293.61|17296.44|17296.44|17293.61|17293.61|0
1606987780000|2020-12-03 09:29:40|17290.79|17290.79|17291.31|17291.31|17291.31|17291.31|17290.79|17290.79|0
1606987790000|2020-12-03 09:29:50|17291.57|17291.57|17288.75|17288.75|17291.57|17291.57|17288.75|17288.75|0
1606987800000|2020-12-03 09:30:00|17290.6|17290.6|17290.6|17290.6|17291|17291|17290.6|17290.6|0
1606987820000|2020-12-03 09:30:20|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|0
1606987840000|2020-12-03 09:30:40|17284.42|17284.42|17287.25|17287.25|17287.25|17287.25|17284.42|17284.42|0
1606987870000|2020-12-03 09:31:10|17287.71|17287.71|17298.06|17298.06|17298.06|17298.06|17287.71|17287.71|0
1606987880000|2020-12-03 09:31:20|17298.46|17298.46|17294.67|17294.67|17298.46|17298.46|17294.67|17294.67|0
1606987900000|2020-12-03 09:31:40|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|0
1606987910000|2020-12-03 09:31:50|17296.03|17296.03|17297.54|17297.54|17297.54|17297.54|17296.03|17296.03|0
1606987920000|2020-12-03 09:32:00|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|0
1606987930000|2020-12-03 09:32:10|17292.72|17292.72|17294.08|17294.08|17294.08|17294.08|17292.72|17292.72|0
1606987940000|2020-12-03 09:32:20|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|0
1606987950000|2020-12-03 09:32:30|17291.96|17291.96|17289.78|17289.78|17291.96|17291.96|17289.14|17289.14|0
1606987960000|2020-12-03 09:32:40|17289.23|17289.23|17289.23|17289.23|17289.23|17289.23|17289.23|17289.23|0
1606987970000|2020-12-03 09:32:50|17290.59|17290.59|17294.83|17294.83|17294.83|17294.83|17290.59|17290.59|0
1606987980000|2020-12-03 09:33:00|17294.58|17294.58|17294.84|17294.84|17294.84|17294.84|17294.58|17294.58|0
1606987990000|2020-12-03 09:33:10|17292.01|17292.01|17289.64|17289.64|17292.01|17292.01|17289.19|17289.19|0
1606988000000|2020-12-03 09:33:20|17292.47|17292.47|17291.23|17291.23|17294.05|17294.05|17291.23|17291.23|0
1606988010000|2020-12-03 09:33:30|17291.56|17291.56|17291.56|17291.56|17291.56|17291.56|17291.56|17291.56|0
1606988020000|2020-12-03 09:33:40|17292.78|17292.78|17293.18|17293.18|17293.18|17293.18|17292.78|17292.78|0
1606988030000|2020-12-03 09:33:50|17290.36|17290.36|17287.53|17287.53|17293.18|17293.18|17287.53|17287.53|0
1606988040000|2020-12-03 09:34:00|17287.13|17287.13|17287.13|17287.13|17287.58|17287.58|17287.13|17287.13|0
1606988050000|2020-12-03 09:34:10|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|0
1606988060000|2020-12-03 09:34:20|17288.29|17288.29|17288.81|17288.81|17288.81|17288.81|17288.29|17288.29|0
1606988070000|2020-12-03 09:34:30|17289.32|17289.32|17289.32|17289.32|17289.32|17289.32|17289.32|17289.32|0
1606988080000|2020-12-03 09:34:40|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|0
1606988090000|2020-12-03 09:34:50|17292.95|17292.95|17292.95|17292.95|17292.95|17292.95|17292.95|17292.95|0
1606988100000|2020-12-03 09:35:00|17293.19|17293.19|17293.19|17293.19|17293.19|17293.19|17293.19|17293.19|0
1606988110000|2020-12-03 09:35:10|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|0
1606988120000|2020-12-03 09:35:20|17295.33|17295.33|17298.15|17298.15|17298.15|17298.15|17295.33|17295.33|0
1606988130000|2020-12-03 09:35:30|17296.73|17296.73|17293.19|17293.19|17296.73|17296.73|17293.19|17293.19|0
1606988140000|2020-12-03 09:35:40|17293.46|17293.46|17295.19|17295.19|17295.19|17295.19|17293.46|17293.46|0
1606988150000|2020-12-03 09:35:50|17296.58|17296.58|17296.17|17296.17|17296.58|17296.58|17296.17|17296.17|0
1606988160000|2020-12-03 09:36:00|17299.02|17299.02|17299.28|17299.28|17299.54|17299.54|17299.02|17299.02|0
1606988170000|2020-12-03 09:36:10|17297.86|17297.86|17299.28|17299.28|17299.28|17299.28|17297.15|17297.15|0
1606988180000|2020-12-03 09:36:20|17296.45|17296.45|17296.45|17296.45|17296.45|17296.45|17296.45|17296.45|0
1606988190000|2020-12-03 09:36:30|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|0
1606988200000|2020-12-03 09:36:40|17300.64|17300.64|17300.64|17300.64|17300.64|17300.64|17300.64|17300.64|0
1606988210000|2020-12-03 09:36:50|17301.54|17301.54|17302.76|17302.76|17302.76|17302.76|17301.54|17301.54|0
1606988220000|2020-12-03 09:37:00|17303.16|17303.16|17291.46|17291.46|17303.16|17303.16|17291.46|17291.46|0
1606988230000|2020-12-03 09:37:10|17291.91|17291.91|17294.89|17294.89|17294.89|17294.89|17291.91|17291.91|0
1606988240000|2020-12-03 09:37:20|17296.1|17296.1|17296.74|17296.74|17296.99|17296.99|17296.1|17296.1|0
1606988250000|2020-12-03 09:37:30|17293.91|17293.91|17295.83|17295.83|17296.74|17296.74|17293.91|17293.91|0
1606988260000|2020-12-03 09:37:40|17293|17293|17289.3|17289.3|17293|17293|17289.3|17289.3|0
1606988270000|2020-12-03 09:37:50|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|0
1606988280000|2020-12-03 09:38:00|17288.13|17288.13|17286.67|17286.67|17289.5|17289.5|17286.67|17286.67|0
1606988290000|2020-12-03 09:38:10|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|0
1606988300000|2020-12-03 09:38:20|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|0
1606988320000|2020-12-03 09:38:40|17281.64|17281.64|17281.18|17281.18|17281.64|17281.64|17281.18|17281.18|0
1606988330000|2020-12-03 09:38:50|17280.92|17280.92|17280.92|17280.92|17280.92|17280.92|17280.92|17280.92|0
1606988340000|2020-12-03 09:39:00|17281.32|17281.32|17285.05|17285.05|17285.05|17285.05|17281.32|17281.32|0
1606988350000|2020-12-03 09:39:10|17284.35|17284.35|17283.88|17283.88|17284.41|17284.41|17283.88|17283.88|0
1606988380000|2020-12-03 09:39:40|17284.15|17284.15|17284.15|17284.15|17284.15|17284.15|17284.15|17284.15|0
1606988390000|2020-12-03 09:39:50|17283.44|17283.44|17283.44|17283.44|17283.44|17283.44|17283.44|17283.44|0
1606988400000|2020-12-03 09:40:00|17282.98|17282.98|17273.36|17273.36|17282.98|17282.98|17273.36|17273.36|0
1606988410000|2020-12-03 09:40:10|17276.19|17276.19|17276.74|17276.74|17276.74|17276.74|17276.19|17276.19|0
1606988430000|2020-12-03 09:40:30|17277.2|17277.2|17285.67|17285.67|17285.67|17285.67|17277.2|17277.2|0
1606988440000|2020-12-03 09:40:40|17285.16|17285.16|17284.91|17284.91|17285.16|17285.16|17284.91|17284.91|0
1606988450000|2020-12-03 09:40:50|17280.94|17280.94|17280.6|17280.6|17281.04|17281.04|17280.6|17280.6|0
1606988460000|2020-12-03 09:41:00|17280.14|17280.14|17279.33|17279.33|17280.14|17280.14|17278.93|17278.93|0
1606988470000|2020-12-03 09:41:10|17282.16|17282.16|17282.16|17282.16|17282.16|17282.16|17282.16|17282.16|0
1606988490000|2020-12-03 09:41:30|17282.56|17282.56|17282.32|17282.32|17282.56|17282.56|17282.32|17282.32|0
1606988510000|2020-12-03 09:41:50|17282.54|17282.54|17282.54|17282.54|17282.54|17282.54|17282.54|17282.54|0
1606988520000|2020-12-03 09:42:00|17282.09|17282.09|17279.26|17279.26|17282.09|17282.09|17279.26|17279.26|0
1606988540000|2020-12-03 09:42:20|17276.44|17276.44|17276.44|17276.44|17276.44|17276.44|17276.44|17276.44|0
1606988550000|2020-12-03 09:42:30|17279.26|17279.26|17279.26|17279.26|17279.26|17279.26|17279.26|17279.26|0
1606988560000|2020-12-03 09:42:40|17277.96|17277.96|17277.96|17277.96|17277.96|17277.96|17277.96|17277.96|0
1606988570000|2020-12-03 09:42:50|17277.71|17277.71|17269.48|17269.48|17277.71|17277.71|17269.48|17269.48|0
1606988590000|2020-12-03 09:43:10|17269.6|17269.6|17269.6|17269.6|17269.6|17269.6|17269.6|17269.6|0
1606988600000|2020-12-03 09:43:20|17269.37|17269.37|17262.21|17262.21|17269.37|17269.37|17262.21|17262.21|0
1606988620000|2020-12-03 09:43:40|17262.62|17262.62|17263.14|17263.14|17263.14|17263.14|17262.62|17262.62|0
1606988630000|2020-12-03 09:43:50|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|0
1606988640000|2020-12-03 09:44:00|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|0
1606988650000|2020-12-03 09:44:10|17262.54|17262.54|17261.44|17261.44|17262.54|17262.54|17261.44|17261.44|0
1606988660000|2020-12-03 09:44:20|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|0
1606988690000|2020-12-03 09:44:50|17262.13|17262.13|17259.19|17259.19|17262.13|17262.13|17259.19|17259.19|0
1606988700000|2020-12-03 09:45:00|17259.08|17259.08|17264.73|17264.73|17264.73|17264.73|17259.08|17259.08|0
1606988710000|2020-12-03 09:45:10|17266.11|17266.11|17269.01|17269.01|17269.27|17269.27|17266.11|17266.11|0
1606988720000|2020-12-03 09:45:20|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|0
1606988730000|2020-12-03 09:45:30|17265.89|17265.89|17259.25|17259.25|17265.89|17265.89|17259.25|17259.25|0
1606988750000|2020-12-03 09:45:50|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|0
1606988760000|2020-12-03 09:46:00|17261.13|17261.13|17258.71|17258.71|17265.07|17265.07|17258.71|17258.71|0
1606988770000|2020-12-03 09:46:10|17258.3|17258.3|17258.3|17258.3|17258.3|17258.3|17258.3|17258.3|0
1606988780000|2020-12-03 09:46:20|17258.58|17258.58|17258.58|17258.58|17258.58|17258.58|17258.58|17258.58|0
1606988790000|2020-12-03 09:46:30|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|0
1606988830000|2020-12-03 09:47:10|17259.5|17259.5|17260.19|17260.19|17260.19|17260.19|17259.5|17259.5|0
1606988840000|2020-12-03 09:47:20|17262.42|17262.42|17263.41|17263.41|17263.41|17263.41|17262.42|17262.42|0
1606988850000|2020-12-03 09:47:30|17263.16|17263.16|17263.16|17263.16|17263.16|17263.16|17263.16|17263.16|0
1606988860000|2020-12-03 09:47:40|17262.76|17262.76|17262.76|17262.76|17262.76|17262.76|17262.76|17262.76|0
1606988880000|2020-12-03 09:48:00|17263.47|17263.47|17263.71|17263.71|17264.89|17264.89|17263.19|17263.19|0
1606988890000|2020-12-03 09:48:10|17260.89|17260.89|17260.13|17260.13|17260.89|17260.89|17259.32|17259.32|0
1606988900000|2020-12-03 09:48:20|17254.48|17254.48|17253.51|17253.51|17254.48|17254.48|17253.51|17253.51|0
1606988920000|2020-12-03 09:48:40|17253.84|17253.84|17251.22|17251.22|17253.84|17253.84|17251.22|17251.22|0
1606988930000|2020-12-03 09:48:50|17248.39|17248.39|17246.02|17246.02|17248.85|17248.85|17246.02|17246.02|0
1606988960000|2020-12-03 09:49:20|17247.01|17247.01|17247.01|17247.01|17247.01|17247.01|17247.01|17247.01|0
1606988970000|2020-12-03 09:49:30|17245.58|17245.58|17245.34|17245.34|17245.58|17245.58|17245.34|17245.34|0
1606988990000|2020-12-03 09:49:50|17242.51|17242.51|17242.51|17242.51|17242.51|17242.51|17242.51|17242.51|0
1606989000000|2020-12-03 09:50:00|17236.86|17236.86|17236.86|17236.86|17236.86|17236.86|17234.04|17234.04|0
1606989010000|2020-12-03 09:50:10|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|0
1606989020000|2020-12-03 09:50:20|17231.21|17231.21|17231.21|17231.21|17231.21|17231.21|17231.21|17231.21|0
1606989030000|2020-12-03 09:50:30|17230.52|17230.52|17235.94|17235.94|17235.94|17235.94|17227.46|17227.46|0
1606989040000|2020-12-03 09:50:40|17238.76|17238.76|17239.47|17239.47|17239.47|17239.47|17238.76|17238.76|0
1606989080000|2020-12-03 09:51:20|17250.77|17250.77|17256.42|17256.42|17256.42|17256.42|17250.77|17250.77|0
1606989090000|2020-12-03 09:51:30|17247.95|17247.95|17247.54|17247.54|17247.95|17247.95|17247.54|17247.54|0
1606989110000|2020-12-03 09:51:50|17246.64|17246.64|17247.04|17247.04|17247.04|17247.04|17246.64|17246.64|0
1606989120000|2020-12-03 09:52:00|17246.33|17246.33|17246.71|17246.71|17246.71|17246.71|17241.06|17241.06|0
1606989130000|2020-12-03 09:52:10|17244.58|17244.58|17243.89|17243.89|17244.58|17244.58|17243.89|17243.89|0
1606989140000|2020-12-03 09:52:20|17243.4|17243.4|17243.4|17243.4|17243.4|17243.4|17243.4|17243.4|0
1606989150000|2020-12-03 09:52:30|17243.92|17243.92|17249.57|17249.57|17249.57|17249.57|17243.92|17243.92|0
1606989160000|2020-12-03 09:52:40|17246.85|17246.85|17246.85|17246.85|17246.85|17246.85|17246.85|17246.85|0
1606989170000|2020-12-03 09:52:50|17244.72|17244.72|17238.97|17238.97|17244.72|17244.72|17238.97|17238.97|0
1606989180000|2020-12-03 09:53:00|17239.68|17239.68|17239.68|17239.68|17239.68|17239.68|17239.68|17239.68|0
1606989210000|2020-12-03 09:53:30|17238.87|17238.87|17237.42|17237.42|17238.87|17238.87|17237.42|17237.42|0
1606989220000|2020-12-03 09:53:40|17236.9|17236.9|17235.8|17235.8|17236.9|17236.9|17235.54|17235.54|0
1606989260000|2020-12-03 09:54:20|17230.15|17230.15|17228.91|17228.91|17230.15|17230.15|17228.91|17228.91|0
1606989280000|2020-12-03 09:54:40|17228.2|17228.2|17228.2|17228.2|17228.2|17228.2|17228.2|17228.2|0
1606989290000|2020-12-03 09:54:50|17227.75|17227.75|17227.47|17227.47|17227.75|17227.75|17227.47|17227.47|0
1606989300000|2020-12-03 09:55:00|17228.38|17228.38|17228.38|17228.38|17228.38|17228.38|17228.38|17228.38|0
1606989310000|2020-12-03 09:55:10|17228.93|17228.93|17222.5|17222.5|17228.93|17228.93|17222.5|17222.5|0
1606989320000|2020-12-03 09:55:20|17221.76|17221.76|17221.02|17221.02|17221.76|17221.76|17221.02|17221.02|0
1606989330000|2020-12-03 09:55:30|17221.85|17221.85|17221.41|17221.41|17221.85|17221.85|17221.41|17221.41|0
1606989340000|2020-12-03 09:55:40|17220.36|17220.36|17217.02|17217.02|17220.36|17220.36|17217.02|17217.02|0
1606989350000|2020-12-03 09:55:50|17215.6|17215.6|17215.6|17215.6|17215.6|17215.6|17215.6|17215.6|0
1606989360000|2020-12-03 09:56:00|17214.24|17214.24|17215|17215|17215|17215|17212.15|17212.15|0
1606989370000|2020-12-03 09:56:10|17220.65|17220.65|17220.65|17220.65|17220.65|17220.65|17220.65|17220.65|0
1606989390000|2020-12-03 09:56:30|17221.46|17221.46|17222.36|17222.36|17222.36|17222.36|17220.93|17220.93|0
1606989400000|2020-12-03 09:56:40|17221.64|17221.64|17229.41|17229.41|17229.41|17229.41|17221.64|17221.64|0
1606989410000|2020-12-03 09:56:50|17228.89|17228.89|17227.62|17227.62|17228.89|17228.89|17227.62|17227.62|0
1606989420000|2020-12-03 09:57:00|17227.22|17227.22|17219.54|17219.54|17227.22|17227.22|17219.54|17219.54|0
1606989430000|2020-12-03 09:57:10|17222.37|17222.37|17222.37|17222.37|17222.37|17222.37|17222.37|17222.37|0
1606989440000|2020-12-03 09:57:20|17222.77|17222.77|17226.55|17226.55|17227.26|17227.26|17222.77|17222.77|0
1606989460000|2020-12-03 09:57:40|17226.83|17226.83|17227.9|17227.9|17228.35|17228.35|17226.83|17226.83|0
1606989470000|2020-12-03 09:57:50|17230.72|17230.72|17227.9|17227.9|17230.72|17230.72|17227.9|17227.9|0
1606989480000|2020-12-03 09:58:00|17229.2|17229.2|17230.92|17230.92|17230.92|17230.92|17229.2|17229.2|0
1606989490000|2020-12-03 09:58:10|17231.32|17231.32|17232.68|17232.68|17232.68|17232.68|17231.32|17231.32|0
1606989500000|2020-12-03 09:58:20|17232.23|17232.23|17232.63|17232.63|17232.63|17232.63|17232.23|17232.23|0
1606989510000|2020-12-03 09:58:30|17232.39|17232.39|17232.39|17232.39|17232.39|17232.39|17232.39|17232.39|0
1606989520000|2020-12-03 09:58:40|17233.2|17233.2|17234.62|17234.62|17234.62|17234.62|17233.2|17233.2|0
1606989550000|2020-12-03 09:59:10|17233.4|17233.4|17233.4|17233.4|17233.4|17233.4|17233.4|17233.4|0
1606989560000|2020-12-03 09:59:20|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|17227.75|0
1606989570000|2020-12-03 09:59:30|17222.11|17222.11|17222.11|17222.11|17222.11|17222.11|17222.11|17222.11|0
1606989580000|2020-12-03 09:59:40|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|0
1606989600000|2020-12-03 10:00:00|17224.41|17224.41|17227.5|17227.5|17227.5|17227.5|17224.41|17224.41|0
1606989610000|2020-12-03 10:00:10|17233.15|17233.15|17235.34|17235.34|17235.79|17235.79|17233.15|17233.15|0
1606989640000|2020-12-03 10:00:40|17237.47|17237.47|17237.87|17237.87|17237.87|17237.87|17237.47|17237.47|0
1606989650000|2020-12-03 10:00:50|17239.25|17239.25|17239.25|17239.25|17239.25|17239.25|17239.25|17239.25|0
1606989660000|2020-12-03 10:01:00|17239.95|17239.95|17239.95|17239.95|17239.95|17239.95|17239.95|17239.95|0
1606989670000|2020-12-03 10:01:10|17239.14|17239.14|17239.14|17239.14|17239.14|17239.14|17239.14|17239.14|0
1606989680000|2020-12-03 10:01:20|17238.92|17238.92|17238.81|17238.81|17238.92|17238.92|17238.81|17238.81|0
1606989700000|2020-12-03 10:01:40|17238.35|17238.35|17238.35|17238.35|17238.35|17238.35|17238.35|17238.35|0
1606989710000|2020-12-03 10:01:50|17237.95|17237.95|17237.95|17237.95|17237.95|17237.95|17237.95|17237.95|0
1606989720000|2020-12-03 10:02:00|17235.12|17235.12|17239.37|17239.37|17239.37|17239.37|17235.12|17235.12|0
1606989730000|2020-12-03 10:02:10|17239.77|17239.77|17240.05|17240.05|17240.05|17240.05|17239.77|17239.77|0
1606989740000|2020-12-03 10:02:20|17240.16|17240.16|17240.05|17240.05|17240.16|17240.16|17240.05|17240.05|0
1606989750000|2020-12-03 10:02:30|17239.65|17239.65|17239.65|17239.65|17239.65|17239.65|17239.65|17239.65|0
1606989760000|2020-12-03 10:02:40|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|0
1606989770000|2020-12-03 10:02:50|17240.54|17240.54|17243.36|17243.36|17243.36|17243.36|17240.54|17240.54|0
1606989780000|2020-12-03 10:03:00|17243.1|17243.1|17244.15|17244.15|17244.15|17244.15|17243.1|17243.1|0
1606989800000|2020-12-03 10:03:20|17244.89|17244.89|17245.81|17245.81|17245.81|17245.81|17244.89|17244.89|0
1606989820000|2020-12-03 10:03:40|17242.99|17242.99|17240.44|17240.44|17242.99|17242.99|17240.44|17240.44|0
1606989830000|2020-12-03 10:03:50|17240.04|17240.04|17240.04|17240.04|17240.04|17240.04|17240.04|17240.04|0
1606989840000|2020-12-03 10:04:00|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|0
1606989850000|2020-12-03 10:04:10|17240.04|17240.04|17240.04|17240.04|17240.04|17240.04|17240.04|17240.04|0
1606989880000|2020-12-03 10:04:40|17242.86|17242.86|17243.32|17243.32|17243.32|17243.32|17242.86|17242.86|0
1606989890000|2020-12-03 10:04:50|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|0
1606989900000|2020-12-03 10:05:00|17242.94|17242.94|17241.33|17241.33|17242.94|17242.94|17241.33|17241.33|0
1606989910000|2020-12-03 10:05:10|17240.87|17240.87|17238.25|17238.25|17240.87|17240.87|17238.25|17238.25|0
1606989930000|2020-12-03 10:05:30|17241.07|17241.07|17238.25|17238.25|17241.07|17241.07|17238.25|17238.25|0
1606989950000|2020-12-03 10:05:50|17238.96|17238.96|17239.77|17239.77|17239.77|17239.77|17238.96|17238.96|0
1606989960000|2020-12-03 10:06:00|17240.55|17240.55|17239.58|17239.58|17240.55|17240.55|17238.79|17238.79|0
1606989970000|2020-12-03 10:06:10|17242.4|17242.4|17242.4|17242.4|17242.4|17242.4|17242.4|17242.4|0
1606989990000|2020-12-03 10:06:30|17236.75|17236.75|17233.93|17233.93|17236.75|17236.75|17233.93|17233.93|0
1606990000000|2020-12-03 10:06:40|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|0
1606990010000|2020-12-03 10:06:50|17233.93|17233.93|17233.93|17233.93|17233.93|17233.93|17233.93|17233.93|0
1606990020000|2020-12-03 10:07:00|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|0
1606990030000|2020-12-03 10:07:10|17230.7|17230.7|17233.52|17233.52|17233.52|17233.52|17230.7|17230.7|0
1606990040000|2020-12-03 10:07:20|17233.98|17233.98|17233.98|17233.98|17233.98|17233.98|17233.98|17233.98|0
1606990050000|2020-12-03 10:07:30|17234.38|17234.38|17235.17|17235.17|17235.17|17235.17|17234.38|17234.38|0
1606990060000|2020-12-03 10:07:40|17234.38|17234.38|17234.38|17234.38|17234.38|17234.38|17234.38|17234.38|0
1606990080000|2020-12-03 10:08:00|17232.96|17232.96|17225.91|17225.91|17232.96|17232.96|17225.91|17225.91|0
1606990090000|2020-12-03 10:08:10|17223.08|17223.08|17220.26|17220.26|17223.08|17223.08|17220.26|17220.26|0
1606990100000|2020-12-03 10:08:20|17221.04|17221.04|17221.04|17221.04|17221.49|17221.49|17221.04|17221.04|0
1606990120000|2020-12-03 10:08:40|17223.87|17223.87|17223.87|17223.87|17223.87|17223.87|17223.87|17223.87|0
1606990130000|2020-12-03 10:08:50|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|0
1606990140000|2020-12-03 10:09:00|17227.1|17227.1|17226.63|17226.63|17227.1|17227.1|17226.63|17226.63|0
1606990150000|2020-12-03 10:09:10|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|17227.54|0
1606990170000|2020-12-03 10:09:30|17224.91|17224.91|17229.75|17229.75|17229.75|17229.75|17224.1|17224.1|0
1606990180000|2020-12-03 10:09:40|17230.3|17230.3|17233.13|17233.13|17233.13|17233.13|17230.3|17230.3|0
1606990190000|2020-12-03 10:09:50|17232.87|17232.87|17232.61|17232.61|17232.87|17232.87|17232.61|17232.61|0
1606990200000|2020-12-03 10:10:00|17226.96|17226.96|17224.13|17224.13|17226.96|17226.96|17224.13|17224.13|0
1606990210000|2020-12-03 10:10:10|17226.96|17226.96|17226.96|17226.96|17226.96|17226.96|17226.96|17226.96|0
1606990240000|2020-12-03 10:10:40|17225.54|17225.54|17231.19|17231.19|17231.19|17231.19|17225.54|17225.54|0
1606990250000|2020-12-03 10:10:50|17234.01|17234.01|17234.01|17234.01|17234.01|17234.01|17234.01|17234.01|0
1606990260000|2020-12-03 10:11:00|17234.42|17234.42|17233.96|17233.96|17234.42|17234.42|17233.96|17233.96|0
1606990270000|2020-12-03 10:11:10|17233.56|17233.56|17233.81|17233.81|17233.81|17233.81|17233.56|17233.56|0
1606990280000|2020-12-03 10:11:20|17236.64|17236.64|17236.08|17236.08|17239.46|17239.46|17236.08|17236.08|0
1606990290000|2020-12-03 10:11:30|17235.68|17235.68|17230.03|17230.03|17235.68|17235.68|17230.03|17230.03|0
1606990300000|2020-12-03 10:11:40|17229.34|17229.34|17228.93|17228.93|17229.34|17229.34|17228.93|17228.93|0
1606990320000|2020-12-03 10:12:00|17228.48|17228.48|17227.5|17227.5|17228.48|17228.48|17227.5|17227.5|0
1606990330000|2020-12-03 10:12:10|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|0
1606990340000|2020-12-03 10:12:20|17227.5|17227.5|17230.33|17230.33|17230.33|17230.33|17227.5|17227.5|0
1606990370000|2020-12-03 10:12:50|17233.15|17233.15|17232.75|17232.75|17233.15|17233.15|17232.75|17232.75|0
1606990380000|2020-12-03 10:13:00|17229.92|17229.92|17229.92|17229.92|17229.92|17229.92|17229.92|17229.92|0
1606990400000|2020-12-03 10:13:20|17228.51|17228.51|17228.51|17228.51|17228.51|17228.51|17228.51|17228.51|0
1606990430000|2020-12-03 10:13:50|17225.69|17225.69|17225.26|17225.26|17225.69|17225.69|17219.61|17219.61|0
1606990440000|2020-12-03 10:14:00|17222.44|17222.44|17219.61|17219.61|17222.44|17222.44|17219.61|17219.61|0
1606990450000|2020-12-03 10:14:10|17216.79|17216.79|17216.79|17216.79|17216.79|17216.79|17216.79|17216.79|0
1606990460000|2020-12-03 10:14:20|17215.88|17215.88|17218.71|17218.71|17218.71|17218.71|17215.88|17215.88|0
1606990490000|2020-12-03 10:14:50|17218.15|17218.15|17217.82|17217.82|17218.15|17218.15|17217.82|17217.82|0
1606990500000|2020-12-03 10:15:00|17217.71|17217.71|17217.45|17217.45|17217.71|17217.71|17217.45|17217.45|0
1606990510000|2020-12-03 10:15:10|17217.05|17217.05|17216.64|17216.64|17217.05|17217.05|17216.64|17216.64|0
1606990520000|2020-12-03 10:15:20|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|0
1606990540000|2020-12-03 10:15:40|17211.21|17211.21|17211.21|17211.21|17211.21|17211.21|17211.21|17211.21|0
1606990550000|2020-12-03 10:15:50|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|17211.71|17211.71|0
1606990560000|2020-12-03 10:16:00|17213.5|17213.5|17210.74|17210.74|17213.5|17213.5|17210.48|17210.48|0
1606990570000|2020-12-03 10:16:10|17211|17211|17211|17211|17211|17211|17211|17211|0
1606990600000|2020-12-03 10:16:40|17211.71|17211.71|17215.4|17215.4|17215.4|17215.4|17211.71|17211.71|0
1606990610000|2020-12-03 10:16:50|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|0
1606990620000|2020-12-03 10:17:00|17214.13|17214.13|17211.75|17211.75|17214.13|17214.13|17211.75|17211.75|0
1606990650000|2020-12-03 10:17:30|17212.18|17212.18|17212.18|17212.18|17212.18|17212.18|17212.18|17212.18|0
1606990660000|2020-12-03 10:17:40|17211.37|17211.37|17211.77|17211.77|17211.77|17211.77|17211.37|17211.37|0
1606990690000|2020-12-03 10:18:10|17211.32|17211.32|17211.56|17211.56|17211.56|17211.56|17211.32|17211.32|0
1606990710000|2020-12-03 10:18:30|17214.39|17214.39|17214.39|17214.39|17214.39|17214.39|17214.39|17214.39|0
1606990740000|2020-12-03 10:19:00|17214.84|17214.84|17214.58|17214.58|17214.84|17214.84|17214.58|17214.58|0
1606990750000|2020-12-03 10:19:10|17215.1|17215.1|17214.39|17214.39|17215.1|17215.1|17214.39|17214.39|0
1606990760000|2020-12-03 10:19:20|17214.91|17214.91|17210.69|17210.69|17216.34|17216.34|17210.69|17210.69|0
1606990800000|2020-12-03 10:20:00|17211.4|17211.4|17211.4|17211.4|17211.4|17211.4|17211.4|17211.4|0
1606990810000|2020-12-03 10:20:10|17211.84|17211.84|17211.73|17211.73|17211.84|17211.84|17211.73|17211.73|0
1606990820000|2020-12-03 10:20:20|17213.35|17213.35|17213.35|17213.35|17213.35|17213.35|17213.35|17213.35|0
1606990840000|2020-12-03 10:20:40|17213.75|17213.75|17216.58|17216.58|17216.58|17216.58|17213.75|17213.75|0
1606990860000|2020-12-03 10:21:00|17217.29|17217.29|17213|17213|17217.29|17217.29|17208.81|17208.81|0
1606990870000|2020-12-03 10:21:10|17213.52|17213.52|17213.8|17213.8|17213.8|17213.8|17213.52|17213.52|0
1606990880000|2020-12-03 10:21:20|17208.15|17208.15|17208.15|17208.15|17208.15|17208.15|17208.15|17208.15|0
1606990890000|2020-12-03 10:21:30|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|0
1606990900000|2020-12-03 10:21:40|17208.15|17208.15|17208.15|17208.15|17208.15|17208.15|17208.15|17208.15|0
1606990920000|2020-12-03 10:22:00|17210.97|17210.97|17216.44|17216.44|17216.44|17216.44|17210.97|17210.97|0
1606990940000|2020-12-03 10:22:20|17210.79|17210.79|17205.69|17205.69|17211.34|17211.34|17205.69|17205.69|0
1606990950000|2020-12-03 10:22:30|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|0
1606990960000|2020-12-03 10:22:40|17206.73|17206.73|17206.18|17206.18|17206.73|17206.73|17206.18|17206.18|0
1606990970000|2020-12-03 10:22:50|17209.01|17209.01|17211.08|17211.08|17211.08|17211.08|17209.01|17209.01|0
1606990980000|2020-12-03 10:23:00|17213.9|17213.9|17212.3|17212.3|17214.44|17214.44|17212.3|17212.3|0
1606990990000|2020-12-03 10:23:10|17211.74|17211.74|17211.74|17211.74|17211.74|17211.74|17211.74|17211.74|0
1606991000000|2020-12-03 10:23:20|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|0
1606991040000|2020-12-03 10:24:00|17208.13|17208.13|17207.89|17207.89|17208.13|17208.13|17207.89|17207.89|0
1606991050000|2020-12-03 10:24:10|17207.48|17207.48|17209.9|17209.9|17210.31|17210.31|17207.48|17207.48|0
1606991080000|2020-12-03 10:24:40|17208.48|17208.48|17208.48|17208.48|17208.48|17208.48|17208.48|17208.48|0
1606991100000|2020-12-03 10:25:00|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|0
1606991110000|2020-12-03 10:25:10|17209.47|17209.47|17209.47|17209.47|17209.47|17209.47|17209.47|17209.47|0
1606991120000|2020-12-03 10:25:20|17208.76|17208.76|17208.76|17208.76|17208.76|17208.76|17208.76|17208.76|0
1606991140000|2020-12-03 10:25:40|17209.8|17209.8|17212.63|17212.63|17212.63|17212.63|17209.8|17209.8|0
1606991150000|2020-12-03 10:25:50|17213.34|17213.34|17217.21|17217.21|17217.61|17217.61|17213.34|17213.34|0
1606991160000|2020-12-03 10:26:00|17216.5|17216.5|17223.91|17223.91|17223.91|17223.91|17216.22|17216.22|0
1606991170000|2020-12-03 10:26:10|17223.2|17223.2|17225.31|17225.31|17225.31|17225.31|17222.49|17222.49|0
1606991180000|2020-12-03 10:26:20|17226.97|17226.97|17226.97|17226.97|17226.97|17226.97|17226.97|17226.97|0
1606991190000|2020-12-03 10:26:30|17229.8|17229.8|17230.46|17230.46|17230.46|17230.46|17229.8|17229.8|0
1606991200000|2020-12-03 10:26:40|17227.64|17227.64|17228.33|17228.33|17228.33|17228.33|17227.64|17227.64|0
1606991210000|2020-12-03 10:26:50|17225.51|17225.51|17218.25|17218.25|17225.51|17225.51|17218.25|17218.25|0
1606991220000|2020-12-03 10:27:00|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|0
1606991230000|2020-12-03 10:27:10|17218.62|17218.62|17218.29|17218.29|17218.62|17218.62|17218.29|17218.29|0
1606991240000|2020-12-03 10:27:20|17217.95|17217.95|17218.21|17218.21|17218.21|17218.21|17217.95|17217.95|0
1606991250000|2020-12-03 10:27:30|17218.48|17218.48|17223.37|17223.37|17223.37|17223.37|17218.48|17218.48|0
1606991260000|2020-12-03 10:27:40|17224.48|17224.48|17224.48|17224.48|17224.48|17224.48|17224.48|17224.48|0
1606991270000|2020-12-03 10:27:50|17225.9|17225.9|17227.36|17227.36|17227.36|17227.36|17225.9|17225.9|0
1606991290000|2020-12-03 10:28:10|17218.88|17218.88|17218.88|17218.88|17218.88|17218.88|17218.88|17218.88|0
1606991300000|2020-12-03 10:28:20|17218.33|17218.33|17218.33|17218.33|17218.33|17218.33|17218.33|17218.33|0
1606991310000|2020-12-03 10:28:30|17219.23|17219.23|17219.23|17219.23|17219.23|17219.23|17219.23|17219.23|0
1606991320000|2020-12-03 10:28:40|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|0
1606991340000|2020-12-03 10:29:00|17220.36|17220.36|17223.25|17223.25|17223.25|17223.25|17220.36|17220.36|0
1606991350000|2020-12-03 10:29:10|17223.8|17223.8|17221.88|17221.88|17223.8|17223.8|17220.98|17220.98|0
1606991360000|2020-12-03 10:29:20|17224.71|17224.71|17226.32|17226.32|17226.32|17226.32|17224.71|17224.71|0
1606991370000|2020-12-03 10:29:30|17228.46|17228.46|17227.04|17227.04|17228.46|17228.46|17227.04|17227.04|0
1606991380000|2020-12-03 10:29:40|17229.86|17229.86|17227.04|17227.04|17229.86|17229.86|17227.04|17227.04|0
1606991390000|2020-12-03 10:29:50|17226.46|17226.46|17216.97|17216.97|17226.46|17226.46|17216.97|17216.97|0
1606991400000|2020-12-03 10:30:00|17216.26|17216.26|17216.57|17216.57|17216.57|17216.57|17215.86|17215.86|0
1606991420000|2020-12-03 10:30:20|17217.09|17217.09|17219.92|17219.92|17219.92|17219.92|17217.09|17217.09|0
1606991430000|2020-12-03 10:30:30|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|0
1606991440000|2020-12-03 10:30:40|17219.2|17219.2|17219.2|17219.2|17219.2|17219.2|17219.2|17219.2|0
1606991450000|2020-12-03 10:30:50|17219.91|17219.91|17220.16|17220.16|17220.9|17220.9|17219.91|17219.91|0
1606991460000|2020-12-03 10:31:00|17219.93|17219.93|17216.87|17216.87|17219.93|17219.93|17216.87|17216.87|0
1606991470000|2020-12-03 10:31:10|17216.59|17216.59|17212.05|17212.05|17216.59|17216.59|17211.56|17211.56|0
1606991480000|2020-12-03 10:31:20|17212.32|17212.32|17212.32|17212.32|17212.32|17212.32|17212.32|17212.32|0
1606991490000|2020-12-03 10:31:30|17212.57|17212.57|17212.57|17212.57|17212.57|17212.57|17212.57|17212.57|0
1606991530000|2020-12-03 10:32:10|17213.09|17213.09|17211.19|17211.19|17214.02|17214.02|17211.19|17211.19|0
1606991550000|2020-12-03 10:32:30|17210.41|17210.41|17207.61|17207.61|17210.41|17210.41|17207.61|17207.61|0
1606991570000|2020-12-03 10:32:50|17210.44|17210.44|17210.44|17210.44|17210.44|17210.44|17210.44|17210.44|0
1606991580000|2020-12-03 10:33:00|17209.22|17209.22|17208.82|17208.82|17209.22|17209.22|17208.82|17208.82|0
1606991620000|2020-12-03 10:33:40|17205.99|17205.99|17205.99|17205.99|17205.99|17205.99|17205.99|17205.99|0
1606991640000|2020-12-03 10:34:00|17203.4|17203.4|17202.49|17202.49|17203.4|17203.4|17202.03|17202.03|0
1606991660000|2020-12-03 10:34:20|17200.64|17200.64|17200.87|17200.87|17200.87|17200.87|17200.41|17200.41|0
1606991670000|2020-12-03 10:34:30|17200.46|17200.46|17193.35|17193.35|17200.46|17200.46|17193.35|17193.35|0
1606991690000|2020-12-03 10:34:50|17192.57|17192.57|17189.42|17189.42|17192.57|17192.57|17189.42|17189.42|0
1606991700000|2020-12-03 10:35:00|17189.68|17189.68|17192.28|17192.28|17192.28|17192.28|17186.63|17186.63|0
1606991720000|2020-12-03 10:35:20|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|0
1606991740000|2020-12-03 10:35:40|17193.18|17193.18|17193.18|17193.18|17193.18|17193.18|17193.18|17193.18|0
1606991750000|2020-12-03 10:35:50|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|0
1606991760000|2020-12-03 10:36:00|17196.03|17196.03|17196.03|17196.03|17196.03|17196.03|17196.03|17196.03|0
1606991770000|2020-12-03 10:36:10|17198.85|17198.85|17198.85|17198.85|17198.85|17198.85|17198.85|17198.85|0
1606991780000|2020-12-03 10:36:20|17199.66|17199.66|17203.7|17203.7|17203.7|17203.7|17199.66|17199.66|0
1606991790000|2020-12-03 10:36:30|17198.05|17198.05|17198.05|17198.05|17198.05|17198.05|17198.05|17198.05|0
1606991800000|2020-12-03 10:36:40|17197.24|17197.24|17197.24|17197.24|17197.24|17197.24|17197.24|17197.24|0
1606991830000|2020-12-03 10:37:10|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|0
1606991860000|2020-12-03 10:37:40|17198.36|17198.36|17199.17|17199.17|17199.17|17199.17|17198.36|17198.36|0
1606991880000|2020-12-03 10:38:00|17199.98|17199.98|17200.93|17200.93|17200.93|17200.93|17199.98|17199.98|0
1606991890000|2020-12-03 10:38:10|17201.34|17201.34|17202.41|17202.41|17202.41|17202.41|17201.34|17201.34|0
1606991930000|2020-12-03 10:38:50|17202.82|17202.82|17202.33|17202.33|17202.82|17202.82|17202.33|17202.33|0
1606991940000|2020-12-03 10:39:00|17202.57|17202.57|17205.64|17205.64|17205.64|17205.64|17202.17|17202.17|0
1606991950000|2020-12-03 10:39:10|17206.19|17206.19|17206.6|17206.6|17206.6|17206.6|17206.19|17206.19|0
1606991960000|2020-12-03 10:39:20|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|0
1606991970000|2020-12-03 10:39:30|17206.6|17206.6|17207.31|17207.31|17207.31|17207.31|17206.6|17206.6|0
1606991990000|2020-12-03 10:39:50|17204.48|17204.48|17204.48|17204.48|17204.48|17204.48|17204.48|17204.48|0
1606992000000|2020-12-03 10:40:00|17204.76|17204.76|17202.46|17202.46|17204.76|17204.76|17201.94|17201.94|0
1606992010000|2020-12-03 10:40:10|17202.72|17202.72|17202.72|17202.72|17202.72|17202.72|17202.72|17202.72|0
1606992030000|2020-12-03 10:40:30|17202.31|17202.31|17202.57|17202.57|17202.57|17202.57|17202.31|17202.31|0
1606992040000|2020-12-03 10:40:40|17203.99|17203.99|17203.99|17203.99|17203.99|17203.99|17203.99|17203.99|0
1606992050000|2020-12-03 10:40:50|17206.82|17206.82|17212.46|17212.46|17212.46|17212.46|17206.82|17206.82|0
1606992060000|2020-12-03 10:41:00|17213.18|17213.18|17216.58|17216.58|17216.58|17216.58|17213.18|17213.18|0
1606992090000|2020-12-03 10:41:30|17217.29|17217.29|17217.29|17217.29|17217.29|17217.29|17217.29|17217.29|0
1606992120000|2020-12-03 10:42:00|17217.03|17217.03|17216.11|17216.11|17217.78|17217.78|17216.11|17216.11|0
1606992140000|2020-12-03 10:42:20|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|0
1606992150000|2020-12-03 10:42:30|17217.08|17217.08|17217.08|17217.08|17217.08|17217.08|17217.08|17217.08|0
1606992160000|2020-12-03 10:42:40|17217.48|17217.48|17217.48|17217.48|17217.48|17217.48|17217.48|17217.48|0
1606992180000|2020-12-03 10:43:00|17214.66|17214.66|17211.83|17211.83|17214.66|17214.66|17211.83|17211.83|0
1606992190000|2020-12-03 10:43:10|17211.56|17211.56|17208.73|17208.73|17211.56|17211.56|17208.73|17208.73|0
1606992220000|2020-12-03 10:43:40|17214.38|17214.38|17214.38|17214.38|17214.38|17214.38|17214.38|17214.38|0
1606992230000|2020-12-03 10:43:50|17213.98|17213.98|17213.27|17213.27|17213.98|17213.98|17213.27|17213.27|0
1606992250000|2020-12-03 10:44:10|17207.62|17207.62|17207.62|17207.62|17207.62|17207.62|17207.62|17207.62|0
1606992280000|2020-12-03 10:44:40|17208.02|17208.02|17208.43|17208.43|17208.43|17208.43|17208.02|17208.02|0
1606992310000|2020-12-03 10:45:10|17208.02|17208.02|17208.02|17208.02|17208.02|17208.02|17208.02|17208.02|0
1606992320000|2020-12-03 10:45:20|17216.5|17216.5|17217.21|17217.21|17217.21|17217.21|17216.5|17216.5|0
1606992340000|2020-12-03 10:45:40|17216.8|17216.8|17217.51|17217.51|17217.51|17217.51|17216.8|17216.8|0
1606992350000|2020-12-03 10:45:50|17217.06|17217.06|17217.06|17217.06|17217.06|17217.06|17217.06|17217.06|0
1606992360000|2020-12-03 10:46:00|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|0
1606992370000|2020-12-03 10:46:10|17214.69|17214.69|17214.69|17214.69|17214.69|17214.69|17214.69|17214.69|0
1606992430000|2020-12-03 10:47:10|17211.86|17211.86|17208.81|17208.81|17211.86|17211.86|17208.81|17208.81|0
1606992460000|2020-12-03 10:47:40|17209.6|17209.6|17210.6|17210.6|17210.6|17210.6|17209.6|17209.6|0
1606992470000|2020-12-03 10:47:50|17211.31|17211.31|17211.31|17211.31|17211.31|17211.31|17211.31|17211.31|0
1606992480000|2020-12-03 10:48:00|17213.44|17213.44|17214.55|17214.55|17214.55|17214.55|17213.44|17213.44|0
1606992490000|2020-12-03 10:48:10|17213.84|17213.84|17216.67|17216.67|17216.67|17216.67|17213.84|17213.84|0
1606992500000|2020-12-03 10:48:20|17216.11|17216.11|17216.11|17216.11|17218.94|17218.94|17216.11|17216.11|0
1606992510000|2020-12-03 10:48:30|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|0
1606992530000|2020-12-03 10:48:50|17216.14|17216.14|17216.14|17216.14|17216.14|17216.14|17216.14|17216.14|0
1606992540000|2020-12-03 10:49:00|17213.32|17213.32|17213.32|17213.32|17213.32|17213.32|17213.32|17213.32|0
1606992550000|2020-12-03 10:49:10|17211.18|17211.18|17210.26|17210.26|17211.18|17211.18|17210.26|17210.26|0
1606992570000|2020-12-03 10:49:30|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|0
1606992580000|2020-12-03 10:49:40|17211.02|17211.02|17211.28|17211.28|17211.28|17211.28|17211.02|17211.02|0
1606992590000|2020-12-03 10:49:50|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|0
1606992600000|2020-12-03 10:50:00|17214.56|17214.56|17214.15|17214.15|17214.56|17214.56|17214.15|17214.15|0
1606992640000|2020-12-03 10:50:40|17211.33|17211.33|17211.33|17211.33|17211.33|17211.33|17211.33|17211.33|0
1606992680000|2020-12-03 10:51:20|17214.15|17214.15|17213.7|17213.7|17214.15|17214.15|17213.7|17213.7|0
1606992700000|2020-12-03 10:51:40|17213.44|17213.44|17213.44|17213.44|17213.44|17213.44|17213.44|17213.44|0
1606992710000|2020-12-03 10:51:50|17214.15|17214.15|17214.15|17214.15|17214.15|17214.15|17214.15|17214.15|0
1606992720000|2020-12-03 10:52:00|17216.97|17216.97|17214.15|17214.15|17216.97|17216.97|17214.15|17214.15|0
1606992740000|2020-12-03 10:52:20|17215.05|17215.05|17215.05|17215.05|17215.05|17215.05|17215.05|17215.05|0
1606992750000|2020-12-03 10:52:30|17217.88|17217.88|17217.88|17217.88|17217.88|17217.88|17217.88|17217.88|0
1606992770000|2020-12-03 10:52:50|17219.11|17219.11|17220.49|17220.49|17220.49|17220.49|17219.11|17219.11|0
1606992780000|2020-12-03 10:53:00|17220.94|17220.94|17221.73|17221.73|17221.73|17221.73|17220.94|17220.94|0
1606992790000|2020-12-03 10:53:10|17222.63|17222.63|17222.63|17222.63|17222.63|17222.63|17222.63|17222.63|0
1606992800000|2020-12-03 10:53:20|17223.09|17223.09|17222.92|17222.92|17223.09|17223.09|17222.4|17222.4|0
1606992810000|2020-12-03 10:53:30|17223.45|17223.45|17223.98|17223.98|17224.23|17224.23|17223.45|17223.45|0
1606992820000|2020-12-03 10:53:40|17225.5|17225.5|17225.61|17225.61|17225.61|17225.61|17225.5|17225.5|0
1606992850000|2020-12-03 10:54:10|17225.09|17225.09|17226.9|17226.9|17227.16|17227.16|17225.09|17225.09|0
1606992860000|2020-12-03 10:54:20|17227.16|17227.16|17228.09|17228.09|17228.09|17228.09|17227.16|17227.16|0
1606992870000|2020-12-03 10:54:30|17227.68|17227.68|17227.23|17227.23|17227.68|17227.68|17227.23|17227.23|0
1606992900000|2020-12-03 10:55:00|17227.92|17227.92|17227.92|17227.92|17227.92|17227.92|17227.92|17227.92|0
1606992910000|2020-12-03 10:55:10|17226.77|17226.77|17226.24|17226.24|17226.77|17226.77|17226.24|17226.24|0
1606992920000|2020-12-03 10:55:20|17226.51|17226.51|17226.51|17226.51|17226.51|17226.51|17226.51|17226.51|0
1606992930000|2020-12-03 10:55:30|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|0
1606992940000|2020-12-03 10:55:40|17224.39|17224.39|17221.57|17221.57|17224.39|17224.39|17221.57|17221.57|0
1606992950000|2020-12-03 10:55:50|17218.74|17218.74|17218.03|17218.03|17218.74|17218.74|17218.03|17218.03|0
1606992970000|2020-12-03 10:56:10|17212.38|17212.38|17213.69|17213.69|17213.69|17213.69|17212.38|17212.38|0
1606992980000|2020-12-03 10:56:20|17210.86|17210.86|17209.2|17209.2|17212.03|17212.03|17209.2|17209.2|0
1606993000000|2020-12-03 10:56:40|17206.38|17206.38|17206.38|17206.38|17206.38|17206.38|17203.55|17203.55|0
1606993010000|2020-12-03 10:56:50|17206.78|17206.78|17207.06|17207.06|17207.06|17207.06|17206.78|17206.78|0
1606993020000|2020-12-03 10:57:00|17207.58|17207.58|17208.03|17208.03|17208.03|17208.03|17207.58|17207.58|0
1606993030000|2020-12-03 10:57:10|17208.29|17208.29|17208.29|17208.29|17208.29|17208.29|17208.29|17208.29|0
1606993040000|2020-12-03 10:57:20|17209.65|17209.65|17209.65|17209.65|17209.65|17209.65|17209.65|17209.65|0
1606993050000|2020-12-03 10:57:30|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|0
1606993060000|2020-12-03 10:57:40|17211.06|17211.06|17211.52|17211.52|17211.52|17211.52|17210.81|17210.81|0
1606993070000|2020-12-03 10:57:50|17211.26|17211.26|17211.52|17211.52|17211.52|17211.52|17211.26|17211.26|0
1606993080000|2020-12-03 10:58:00|17211|17211|17211|17211|17211|17211|17211|17211|0
1606993090000|2020-12-03 10:58:10|17208.17|17208.17|17208.58|17208.58|17208.58|17208.58|17208.17|17208.17|0
1606993100000|2020-12-03 10:58:20|17211.4|17211.4|17205.75|17205.75|17211.4|17211.4|17205.75|17205.75|0
1606993110000|2020-12-03 10:58:30|17208.58|17208.58|17209.04|17209.04|17209.04|17209.04|17208.58|17208.58|0
1606993160000|2020-12-03 10:59:20|17209.29|17209.29|17209.78|17209.78|17209.78|17209.78|17209.29|17209.29|0
1606993170000|2020-12-03 10:59:30|17210.23|17210.23|17213.03|17213.03|17213.03|17213.03|17210.2|17210.2|0
1606993180000|2020-12-03 10:59:40|17212.24|17212.24|17212.7|17212.7|17213.4|17213.4|17211.98|17211.98|0
1606993190000|2020-12-03 10:59:50|17213.16|17213.16|17213.16|17213.16|17213.16|17213.16|17213.16|17213.16|0
1606993200000|2020-12-03 11:00:00|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|0
1606993220000|2020-12-03 11:00:20|17216.89|17216.89|17223.14|17223.14|17223.14|17223.14|17216.89|17216.89|0
1606993230000|2020-12-03 11:00:30|17225.97|17225.97|17225.97|17225.97|17225.97|17225.97|17225.97|17225.97|0
1606993240000|2020-12-03 11:00:40|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|0
1606993250000|2020-12-03 11:00:50|17234.44|17234.44|17234.44|17234.44|17234.44|17234.44|17234.44|17234.44|0
1606993260000|2020-12-03 11:01:00|17234.89|17234.89|17238.74|17238.74|17238.74|17238.74|17234.89|17234.89|0
1606993270000|2020-12-03 11:01:10|17238.03|17238.03|17240.07|17240.07|17240.07|17240.07|17238.03|17238.03|0
1606993280000|2020-12-03 11:01:20|17240.97|17240.97|17240.8|17240.8|17240.97|17240.97|17240.52|17240.52|0
1606993290000|2020-12-03 11:01:30|17246.45|17246.45|17247.14|17247.14|17247.14|17247.14|17246.45|17246.45|0
1606993300000|2020-12-03 11:01:40|17247.38|17247.38|17247.87|17247.87|17247.87|17247.87|17247.38|17247.38|0
1606993310000|2020-12-03 11:01:50|17247.98|17247.98|17251.83|17251.83|17251.83|17251.83|17247.98|17247.98|0
1606993320000|2020-12-03 11:02:00|17252.06|17252.06|17252.83|17252.83|17252.83|17252.83|17252.06|17252.06|0
1606993330000|2020-12-03 11:02:10|17253.06|17253.06|17254.36|17254.36|17255.07|17255.07|17253.06|17253.06|0
1606993380000|2020-12-03 11:03:00|17243.06|17243.06|17242.35|17242.35|17243.06|17243.06|17242.35|17242.35|0
1606993390000|2020-12-03 11:03:10|17243.06|17243.06|17243.62|17243.62|17243.62|17243.62|17243.06|17243.06|0
1606993400000|2020-12-03 11:03:20|17243.9|17243.9|17249.54|17249.54|17249.54|17249.54|17243.89|17243.89|0
1606993410000|2020-12-03 11:03:30|17249.99|17249.99|17249.74|17249.74|17249.99|17249.99|17249.14|17249.14|0
1606993420000|2020-12-03 11:03:40|17250.01|17250.01|17252.14|17252.14|17252.14|17252.14|17250.01|17250.01|0
1606993440000|2020-12-03 11:04:00|17252.4|17252.4|17252.35|17252.35|17252.4|17252.4|17252.35|17252.35|0
1606993450000|2020-12-03 11:04:10|17252.09|17252.09|17253.55|17253.55|17253.55|17253.55|17252.09|17252.09|0
1606993460000|2020-12-03 11:04:20|17254.07|17254.07|17254.07|17254.07|17254.07|17254.07|17254.07|17254.07|0
1606993470000|2020-12-03 11:04:30|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|0
1606993490000|2020-12-03 11:04:50|17254.24|17254.24|17254.24|17254.24|17254.24|17254.24|17254.24|17254.24|0
1606993500000|2020-12-03 11:05:00|17254.02|17254.02|17254.02|17254.02|17254.02|17254.02|17254.02|17254.02|0
1606993510000|2020-12-03 11:05:10|17254.48|17254.48|17253.76|17253.76|17254.48|17254.48|17253.76|17253.76|0
1606993530000|2020-12-03 11:05:30|17255.91|17255.91|17258.37|17258.37|17258.37|17258.37|17255.91|17255.91|0
1606993540000|2020-12-03 11:05:40|17257.18|17257.18|17257.71|17257.71|17257.71|17257.71|17257.18|17257.18|0
1606993560000|2020-12-03 11:06:00|17252.06|17252.06|17253.33|17253.33|17253.33|17253.33|17250|17250|0
1606993590000|2020-12-03 11:06:30|17252.55|17252.55|17252.55|17252.55|17252.55|17252.55|17252.55|17252.55|0
1606993610000|2020-12-03 11:06:50|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|0
1606993620000|2020-12-03 11:07:00|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|0
1606993650000|2020-12-03 11:07:30|17253.01|17253.01|17265.2|17265.2|17265.2|17265.2|17253.01|17253.01|0
1606993660000|2020-12-03 11:07:40|17265.91|17265.91|17267.27|17267.27|17267.27|17267.27|17265.91|17265.91|0
1606993670000|2020-12-03 11:07:50|17267.53|17267.53|17267.72|17267.72|17268.43|17268.43|17267.53|17267.53|0
1606993680000|2020-12-03 11:08:00|17267.2|17267.2|17266.09|17266.09|17267.2|17267.2|17266.09|17266.09|0
1606993700000|2020-12-03 11:08:20|17266.8|17266.8|17266.8|17266.8|17266.8|17266.8|17266.8|17266.8|0
1606993720000|2020-12-03 11:08:40|17268.88|17268.88|17270.7|17270.7|17270.7|17270.7|17268.88|17268.88|0
1606993740000|2020-12-03 11:09:00|17271.15|17271.15|17271.15|17271.15|17271.15|17271.15|17271.15|17271.15|0
1606993760000|2020-12-03 11:09:20|17268.33|17268.33|17265.5|17265.5|17268.33|17268.33|17265.5|17265.5|0
1606993770000|2020-12-03 11:09:30|17257.03|17257.03|17254.2|17254.2|17257.03|17257.03|17254.2|17254.2|0
1606993780000|2020-12-03 11:09:40|17257.03|17257.03|17257.22|17257.22|17258.13|17258.13|17255.3|17255.3|0
1606993800000|2020-12-03 11:10:00|17257.77|17257.77|17258.05|17258.05|17258.05|17258.05|17257.77|17257.77|0
1606993810000|2020-12-03 11:10:10|17257.79|17257.79|17253.61|17253.61|17257.79|17257.79|17251.34|17251.34|0
1606993820000|2020-12-03 11:10:20|17253.86|17253.86|17252.87|17252.87|17253.86|17253.86|17252.87|17252.87|0
1606993830000|2020-12-03 11:10:30|17252.61|17252.61|17252.99|17252.99|17252.99|17252.99|17252.21|17252.21|0
1606993840000|2020-12-03 11:10:40|17252.05|17252.05|17250.93|17250.93|17252.05|17252.05|17250.93|17250.93|0
1606993850000|2020-12-03 11:10:50|17250.12|17250.12|17250.12|17250.12|17250.12|17250.12|17250.12|17250.12|0
1606993860000|2020-12-03 11:11:00|17249.41|17249.41|17254.23|17254.23|17254.23|17254.23|17248.58|17248.58|0
1606993880000|2020-12-03 11:11:20|17253.08|17253.08|17252.17|17252.17|17253.08|17253.08|17252.17|17252.17|0
1606993900000|2020-12-03 11:11:40|17257.82|17257.82|17257.82|17257.82|17257.82|17257.82|17257.82|17257.82|0
1606993910000|2020-12-03 11:11:50|17259.18|17259.18|17262.01|17262.01|17262.01|17262.01|17259.18|17259.18|0
1606993920000|2020-12-03 11:12:00|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|0
1606993930000|2020-12-03 11:12:10|17262.01|17262.01|17263.32|17263.32|17263.32|17263.32|17262.01|17262.01|0
1606993940000|2020-12-03 11:12:20|17264.01|17264.01|17263.87|17263.87|17264.01|17264.01|17263.59|17263.59|0
1606993960000|2020-12-03 11:12:40|17263.16|17263.16|17263.16|17263.16|17263.16|17263.16|17263.16|17263.16|0
1606993980000|2020-12-03 11:13:00|17262.25|17262.25|17262.25|17262.25|17262.25|17262.25|17262.25|17262.25|0
1606993990000|2020-12-03 11:13:10|17262.5|17262.5|17262.67|17262.67|17263.19|17263.19|17262.5|17262.5|0
1606994000000|2020-12-03 11:13:20|17263.46|17263.46|17265.28|17265.28|17265.28|17265.28|17263.46|17263.46|0
1606994010000|2020-12-03 11:13:30|17265.55|17265.55|17265.55|17265.55|17265.55|17265.55|17265.55|17265.55|0
1606994020000|2020-12-03 11:13:40|17268.37|17268.37|17268.78|17268.78|17268.78|17268.78|17268.37|17268.37|0
1606994030000|2020-12-03 11:13:50|17269.05|17269.05|17269.85|17269.85|17269.85|17269.85|17269.05|17269.05|0
1606994070000|2020-12-03 11:14:30|17267.03|17267.03|17264.2|17264.2|17267.03|17267.03|17264.2|17264.2|0
1606994080000|2020-12-03 11:14:40|17264.72|17264.72|17265.25|17265.25|17265.25|17265.25|17264.46|17264.46|0
1606994090000|2020-12-03 11:14:50|17264.84|17264.84|17264.84|17264.84|17264.84|17264.84|17264.84|17264.84|0
1606994100000|2020-12-03 11:15:00|17265.25|17265.25|17268.02|17268.02|17268.56|17268.56|17265.25|17265.25|0
1606994110000|2020-12-03 11:15:10|17268.93|17268.93|17274.06|17274.06|17274.06|17274.06|17268.93|17268.93|0
1606994120000|2020-12-03 11:15:20|17273.65|17273.65|17273.44|17273.44|17273.65|17273.65|17272.98|17272.98|0
1606994130000|2020-12-03 11:15:30|17272.02|17272.02|17272.02|17272.02|17272.02|17272.02|17272.02|17272.02|0
1606994140000|2020-12-03 11:15:40|17271.79|17271.79|17269.62|17269.62|17272.04|17272.04|17269.62|17269.62|0
1606994150000|2020-12-03 11:15:50|17269.06|17269.06|17270.67|17270.67|17271.19|17271.19|17269.06|17269.06|0
1606994190000|2020-12-03 11:16:30|17270.27|17270.27|17270.73|17270.73|17270.73|17270.73|17270.27|17270.27|0
1606994220000|2020-12-03 11:17:00|17270.32|17270.32|17270.32|17270.32|17270.32|17270.32|17270.32|17270.32|0
1606994230000|2020-12-03 11:17:10|17269.42|17269.42|17274.48|17274.48|17274.48|17274.48|17269.42|17269.42|0
1606994240000|2020-12-03 11:17:20|17275|17275|17275.78|17275.78|17275.78|17275.78|17275|17275|0
1606994250000|2020-12-03 11:17:30|17276.28|17276.28|17276.01|17276.01|17276.28|17276.28|17276.01|17276.01|0
1606994300000|2020-12-03 11:18:20|17275.49|17275.49|17278.32|17278.32|17278.32|17278.32|17275.49|17275.49|0
1606994310000|2020-12-03 11:18:30|17278.58|17278.58|17279.1|17279.1|17279.1|17279.1|17278.58|17278.58|0
1606994320000|2020-12-03 11:18:40|17278.7|17278.7|17278.7|17278.7|17278.7|17278.7|17278.7|17278.7|0
1606994330000|2020-12-03 11:18:50|17279.8|17279.8|17280.76|17280.76|17280.76|17280.76|17279.8|17279.8|0
1606994350000|2020-12-03 11:19:10|17281.66|17281.66|17278.38|17278.38|17281.66|17281.66|17278.38|17278.38|0
1606994360000|2020-12-03 11:19:20|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|0
1606994390000|2020-12-03 11:19:50|17275.01|17275.01|17275.01|17275.01|17275.01|17275.01|17275.01|17275.01|0
1606994400000|2020-12-03 11:20:00|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|17274.6|0
1606994410000|2020-12-03 11:20:10|17275.05|17275.05|17279.19|17279.19|17279.19|17279.19|17274.01|17274.01|0
1606994420000|2020-12-03 11:20:20|17279.65|17279.65|17283.4|17283.4|17283.4|17283.4|17279.65|17279.65|0
1606994430000|2020-12-03 11:20:30|17285.53|17285.53|17285.79|17285.79|17285.79|17285.79|17285.53|17285.53|0
1606994440000|2020-12-03 11:20:40|17286.02|17286.02|17285.11|17285.11|17286.02|17286.02|17285.11|17285.11|0
1606994450000|2020-12-03 11:20:50|17288.05|17288.05|17294.81|17294.81|17295.27|17295.27|17288.05|17288.05|0
1606994460000|2020-12-03 11:21:00|17293.39|17293.39|17291.99|17291.99|17293.39|17293.39|17291.99|17291.99|0
1606994480000|2020-12-03 11:21:20|17291.28|17291.28|17291.23|17291.23|17291.28|17291.28|17290.82|17290.82|0
1606994490000|2020-12-03 11:21:30|17290.32|17290.32|17290.32|17290.32|17290.32|17290.32|17290.32|17290.32|0
1606994500000|2020-12-03 11:21:40|17289.92|17289.92|17289.13|17289.13|17289.92|17289.92|17289.13|17289.13|0
1606994510000|2020-12-03 11:21:50|17288.42|17288.42|17287.71|17287.71|17288.42|17288.42|17287.71|17287.71|0
1606994520000|2020-12-03 11:22:00|17287.49|17287.49|17287.49|17287.49|17287.49|17287.49|17287.49|17287.49|0
1606994530000|2020-12-03 11:22:10|17286.78|17286.78|17289.6|17289.6|17289.6|17289.6|17286.78|17286.78|0
1606994540000|2020-12-03 11:22:20|17288.89|17288.89|17286.2|17286.2|17288.89|17288.89|17286.2|17286.2|0
1606994550000|2020-12-03 11:22:30|17286.61|17286.61|17287.29|17287.29|17287.29|17287.29|17286.61|17286.61|0
1606994560000|2020-12-03 11:22:40|17286.48|17286.48|17286.07|17286.07|17286.48|17286.48|17286.07|17286.07|0
1606994570000|2020-12-03 11:22:50|17285.33|17285.33|17286.45|17286.45|17286.69|17286.69|17285.33|17285.33|0
1606994580000|2020-12-03 11:23:00|17285.03|17285.03|17279.38|17279.38|17285.03|17285.03|17279.38|17279.38|0
1606994590000|2020-12-03 11:23:10|17278.92|17278.92|17278.92|17278.92|17278.92|17278.92|17278.92|17278.92|0
1606994600000|2020-12-03 11:23:20|17278.69|17278.69|17278.69|17278.69|17278.69|17278.69|17278.69|17278.69|0
1606994610000|2020-12-03 11:23:30|17277.98|17277.98|17277.27|17277.27|17277.98|17277.98|17277.27|17277.27|0
1606994640000|2020-12-03 11:24:00|17276.76|17276.76|17277.15|17277.15|17277.67|17277.67|17276.76|17276.76|0
1606994650000|2020-12-03 11:24:10|17276.24|17276.24|17276.24|17276.24|17276.24|17276.24|17276.24|17276.24|0
1606994670000|2020-12-03 11:24:30|17276.69|17276.69|17275.01|17275.01|17276.69|17276.69|17273.14|17273.14|0
1606994690000|2020-12-03 11:24:50|17274.3|17274.3|17275.53|17275.53|17275.77|17275.77|17274.3|17274.3|0
1606994700000|2020-12-03 11:25:00|17275.3|17275.3|17274.83|17274.83|17275.3|17275.3|17274.83|17274.83|0
1606994710000|2020-12-03 11:25:10|17275.54|17275.54|17275.09|17275.09|17275.54|17275.54|17275.09|17275.09|0
1606994720000|2020-12-03 11:25:20|17274.26|17274.26|17273.81|17273.81|17274.26|17274.26|17273.81|17273.81|0
1606994730000|2020-12-03 11:25:30|17273.55|17273.55|17272.64|17272.64|17273.55|17273.55|17272.19|17272.19|0
1606994740000|2020-12-03 11:25:40|17271.83|17271.83|17271.12|17271.12|17271.83|17271.83|17271.12|17271.12|0
1606994750000|2020-12-03 11:25:50|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|0
1606994760000|2020-12-03 11:26:00|17273.69|17273.69|17273.41|17273.41|17273.69|17273.69|17273.41|17273.41|0
1606994790000|2020-12-03 11:26:30|17276.24|17276.24|17275.05|17275.05|17276.24|17276.24|17275.05|17275.05|0
1606994800000|2020-12-03 11:26:40|17273.04|17273.04|17273.04|17273.04|17273.04|17273.04|17273.04|17273.04|0
1606994810000|2020-12-03 11:26:50|17272.82|17272.82|17272.6|17272.6|17272.82|17272.82|17272.6|17272.6|0
1606994830000|2020-12-03 11:27:10|17272.19|17272.19|17271.74|17271.74|17272.19|17272.19|17271.74|17271.74|0
1606994840000|2020-12-03 11:27:20|17269.61|17269.61|17269.61|17269.61|17269.61|17269.61|17269.61|17269.61|0
1606994850000|2020-12-03 11:27:30|17263.96|17263.96|17263.55|17263.55|17263.96|17263.96|17263.55|17263.55|0
1606994870000|2020-12-03 11:27:50|17262.74|17262.74|17263.84|17263.84|17263.9|17263.9|17262.74|17262.74|0
1606994880000|2020-12-03 11:28:00|17262.63|17262.63|17262.63|17262.63|17262.63|17262.63|17262.63|17262.63|0
1606994890000|2020-12-03 11:28:10|17262.1|17262.1|17258.18|17258.18|17262.1|17262.1|17258.18|17258.18|0
1606994900000|2020-12-03 11:28:20|17257.78|17257.78|17257.52|17257.52|17257.78|17257.78|17257.52|17257.52|0
1606994910000|2020-12-03 11:28:30|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|0
1606994930000|2020-12-03 11:28:50|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|0
1606994960000|2020-12-03 11:29:20|17257.26|17257.26|17258.31|17258.31|17258.31|17258.31|17257.26|17257.26|0
1606994970000|2020-12-03 11:29:30|17260.18|17260.18|17261.42|17261.42|17261.42|17261.42|17260.18|17260.18|0
1606994980000|2020-12-03 11:29:40|17261.19|17261.19|17262.62|17262.62|17262.62|17262.62|17261.19|17261.19|0
1606994990000|2020-12-03 11:29:50|17262.84|17262.84|17265.39|17265.39|17265.67|17265.67|17262.84|17262.84|0
1606995000000|2020-12-03 11:30:00|17265.13|17265.13|17264.73|17264.73|17265.13|17265.13|17264.73|17264.73|0
1606995020000|2020-12-03 11:30:20|17266.11|17266.11|17266.57|17266.57|17266.57|17266.57|17266.11|17266.11|0
1606995050000|2020-12-03 11:30:50|17267.99|17267.99|17268.4|17268.4|17268.4|17268.4|17267.99|17267.99|0
1606995080000|2020-12-03 11:31:20|17271.22|17271.22|17265.57|17265.57|17271.22|17271.22|17265.57|17265.57|0
1606995090000|2020-12-03 11:31:30|17268.4|17268.4|17265.57|17265.57|17268.4|17268.4|17265.57|17265.57|0
1606995100000|2020-12-03 11:31:40|17266.28|17266.28|17269.7|17269.7|17269.7|17269.7|17266.28|17266.28|0
1606995120000|2020-12-03 11:32:00|17270.22|17270.22|17269.7|17269.7|17270.22|17270.22|17269.7|17269.7|0
1606995130000|2020-12-03 11:32:10|17269.29|17269.29|17269.29|17269.29|17269.29|17269.29|17269.29|17269.29|0
1606995150000|2020-12-03 11:32:30|17269.57|17269.57|17268.76|17268.76|17269.57|17269.57|17268.76|17268.76|0
1606995160000|2020-12-03 11:32:40|17268.49|17268.49|17268.03|17268.03|17268.49|17268.49|17267.77|17267.77|0
1606995170000|2020-12-03 11:32:50|17268.49|17268.49|17268.49|17268.49|17268.49|17268.49|17268.49|17268.49|0
1606995180000|2020-12-03 11:33:00|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|0
1606995190000|2020-12-03 11:33:10|17264.74|17264.74|17262.02|17262.02|17264.74|17264.74|17262.02|17262.02|0
1606995200000|2020-12-03 11:33:20|17264.85|17264.85|17264.44|17264.44|17264.85|17264.85|17264.44|17264.44|0
1606995220000|2020-12-03 11:33:40|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|17263.92|0
1606995230000|2020-12-03 11:33:50|17263.7|17263.7|17260.63|17260.63|17263.7|17263.7|17260.63|17260.63|0
1606995250000|2020-12-03 11:34:10|17259.72|17259.72|17258.91|17258.91|17259.72|17259.72|17258.91|17258.91|0
1606995260000|2020-12-03 11:34:20|17257.89|17257.89|17257.37|17257.37|17257.89|17257.89|17257.37|17257.37|0
1606995270000|2020-12-03 11:34:30|17256.97|17256.97|17258.62|17258.62|17258.62|17258.62|17256.97|17256.97|0
1606995290000|2020-12-03 11:34:50|17258.07|17258.07|17257.79|17257.79|17258.07|17258.07|17257.79|17257.79|0
1606995300000|2020-12-03 11:35:00|17258.02|17258.02|17258.02|17258.02|17258.02|17258.02|17258.02|17258.02|0
1606995310000|2020-12-03 11:35:10|17257.11|17257.11|17259.94|17259.94|17259.94|17259.94|17257.11|17257.11|0
1606995340000|2020-12-03 11:35:40|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|0
1606995350000|2020-12-03 11:35:50|17259.16|17259.16|17259.68|17259.68|17259.68|17259.68|17259.16|17259.16|0
1606995360000|2020-12-03 11:36:00|17256.85|17256.85|17256.85|17256.85|17256.85|17256.85|17256.85|17256.85|0
1606995400000|2020-12-03 11:36:40|17256.96|17256.96|17256.96|17256.96|17256.96|17256.96|17256.96|17256.96|0
1606995420000|2020-12-03 11:37:00|17256.47|17256.47|17256.47|17256.47|17256.47|17256.47|17256.47|17256.47|0
1606995430000|2020-12-03 11:37:10|17257.78|17257.78|17258.5|17258.5|17258.5|17258.5|17257.78|17257.78|0
1606995440000|2020-12-03 11:37:20|17259.05|17259.05|17261.88|17261.88|17261.88|17261.88|17259.05|17259.05|0
1606995450000|2020-12-03 11:37:30|17261.37|17261.37|17261.37|17261.37|17261.37|17261.37|17261.37|17261.37|0
1606995460000|2020-12-03 11:37:40|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|0
1606995470000|2020-12-03 11:37:50|17255.72|17255.72|17255.72|17255.72|17255.72|17255.72|17255.72|17255.72|0
1606995520000|2020-12-03 11:38:40|17255.31|17255.31|17255.31|17255.31|17255.31|17255.31|17255.31|17255.31|0
1606995530000|2020-12-03 11:38:50|17254.91|17254.91|17257.56|17257.56|17258.27|17258.27|17254.91|17254.91|0
1606995540000|2020-12-03 11:39:00|17258.23|17258.23|17257.82|17257.82|17258.23|17258.23|17257.82|17257.82|0
1606995550000|2020-12-03 11:39:10|17258.1|17258.1|17258.1|17258.1|17258.1|17258.1|17258.1|17258.1|0
1606995590000|2020-12-03 11:39:50|17257.82|17257.82|17257.55|17257.55|17257.82|17257.82|17257.55|17257.55|0
1606995600000|2020-12-03 11:40:00|17257.14|17257.14|17256.74|17256.74|17257.14|17257.14|17256.74|17256.74|0
1606995610000|2020-12-03 11:40:10|17256.33|17256.33|17255.88|17255.88|17256.33|17256.33|17255.88|17255.88|0
1606995620000|2020-12-03 11:40:20|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|0
1606995630000|2020-12-03 11:40:30|17255.89|17255.89|17256.35|17256.35|17256.35|17256.35|17255.89|17255.89|0
1606995640000|2020-12-03 11:40:40|17257.16|17257.16|17256.99|17256.99|17257.16|17257.16|17256.75|17256.75|0
1606995660000|2020-12-03 11:41:00|17258.34|17258.34|17261.7|17261.7|17262.1|17262.1|17258.34|17258.34|0
1606995670000|2020-12-03 11:41:10|17261.96|17261.96|17263.58|17263.58|17263.58|17263.58|17261.96|17261.96|0
1606995680000|2020-12-03 11:41:20|17262.87|17262.87|17262.87|17262.87|17262.87|17262.87|17262.87|17262.87|0
1606995690000|2020-12-03 11:41:30|17261.51|17261.51|17261.23|17261.23|17261.51|17261.51|17261.23|17261.23|0
1606995710000|2020-12-03 11:41:50|17259.87|17259.87|17259.87|17259.87|17259.87|17259.87|17259.87|17259.87|0
1606995720000|2020-12-03 11:42:00|17262.7|17262.7|17262.7|17262.7|17262.7|17262.7|17262.7|17262.7|0
1606995730000|2020-12-03 11:42:10|17261.04|17261.04|17263.13|17263.13|17263.13|17263.13|17261.04|17261.04|0
1606995740000|2020-12-03 11:42:20|17263.41|17263.41|17263.41|17263.41|17263.41|17263.41|17263.41|17263.41|0
1606995780000|2020-12-03 11:43:00|17263.86|17263.86|17263.86|17263.86|17263.86|17263.86|17263.86|17263.86|0
1606995790000|2020-12-03 11:43:10|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|0
1606995800000|2020-12-03 11:43:20|17265.32|17265.32|17265.18|17265.18|17265.58|17265.58|17265.18|17265.18|0
1606995810000|2020-12-03 11:43:30|17266.28|17266.28|17265.53|17265.53|17266.69|17266.69|17265.3|17265.3|0
1606995820000|2020-12-03 11:43:40|17262.71|17262.71|17262.71|17262.71|17262.71|17262.71|17262.71|17262.71|0
1606995850000|2020-12-03 11:44:10|17259.88|17259.88|17259.88|17259.88|17259.88|17259.88|17259.88|17259.88|0
1606995860000|2020-12-03 11:44:20|17260.34|17260.34|17259.67|17259.67|17260.34|17260.34|17259.67|17259.67|0
1606995880000|2020-12-03 11:44:40|17260.13|17260.13|17260.83|17260.83|17260.83|17260.83|17260.13|17260.13|0
1606995890000|2020-12-03 11:44:50|17261.28|17261.28|17261.28|17261.28|17261.28|17261.28|17261.28|17261.28|0
1606995900000|2020-12-03 11:45:00|17261.68|17261.68|17262.49|17262.49|17262.49|17262.49|17261.68|17261.68|0
1606995910000|2020-12-03 11:45:10|17266.75|17266.75|17266.04|17266.04|17266.75|17266.75|17266.04|17266.04|0
1606995920000|2020-12-03 11:45:20|17268.87|17268.87|17269.01|17269.01|17269.01|17269.01|17268.61|17268.61|0
1606995960000|2020-12-03 11:46:00|17268.61|17268.61|17268.61|17268.61|17268.61|17268.61|17268.61|17268.61|0
1606995990000|2020-12-03 11:46:30|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|0
1606996000000|2020-12-03 11:46:40|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|0
1606996010000|2020-12-03 11:46:50|17263.22|17263.22|17263.22|17263.22|17263.22|17263.22|17263.22|17263.22|0
1606996020000|2020-12-03 11:47:00|17262.77|17262.77|17262.77|17262.77|17262.77|17262.77|17262.77|17262.77|0
1606996050000|2020-12-03 11:47:30|17263.22|17263.22|17263.04|17263.04|17263.22|17263.22|17262.77|17262.77|0
1606996060000|2020-12-03 11:47:40|17265.87|17265.87|17265.11|17265.11|17265.87|17265.87|17265.11|17265.11|0
1606996080000|2020-12-03 11:48:00|17265.37|17265.37|17264.66|17264.66|17265.37|17265.37|17264.66|17264.66|0
1606996090000|2020-12-03 11:48:10|17264.11|17264.11|17263.83|17263.83|17264.11|17264.11|17263.83|17263.83|0
1606996130000|2020-12-03 11:48:50|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|17261.01|0
1606996140000|2020-12-03 11:49:00|17263.83|17263.83|17263.83|17263.83|17263.83|17263.83|17263.83|17263.83|0
1606996150000|2020-12-03 11:49:10|17263.43|17263.43|17263.43|17263.43|17263.43|17263.43|17263.43|17263.43|0
1606996160000|2020-12-03 11:49:20|17262.67|17262.67|17264.15|17264.15|17264.15|17264.15|17262.67|17262.67|0
1606996190000|2020-12-03 11:49:50|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|0
1606996210000|2020-12-03 11:50:10|17263.47|17263.47|17262.68|17262.68|17263.47|17263.47|17262.68|17262.68|0
1606996250000|2020-12-03 11:50:50|17262.23|17262.23|17262.23|17262.23|17262.23|17262.23|17262.23|17262.23|0
1606996260000|2020-12-03 11:51:00|17262.64|17262.64|17262.64|17262.64|17262.64|17262.64|17262.64|17262.64|0
1606996280000|2020-12-03 11:51:20|17263.04|17263.04|17263.04|17263.04|17263.04|17263.04|17263.04|17263.04|0
1606996300000|2020-12-03 11:51:40|17262.81|17262.81|17258.29|17258.29|17262.81|17262.81|17258.17|17258.17|0
1606996320000|2020-12-03 11:52:00|17261.11|17261.11|17260.25|17260.25|17261.11|17261.11|17260.25|17260.25|0
1606996330000|2020-12-03 11:52:10|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|0
1606996340000|2020-12-03 11:52:20|17257.32|17257.32|17257.32|17257.32|17257.32|17257.32|17257.32|17257.32|0
1606996360000|2020-12-03 11:52:40|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|0
1606996390000|2020-12-03 11:53:10|17257.32|17257.32|17257.32|17257.32|17257.32|17257.32|17257.32|17257.32|0
1606996400000|2020-12-03 11:53:20|17256.41|17256.41|17252.86|17252.86|17256.41|17256.41|17252.86|17252.86|0
1606996410000|2020-12-03 11:53:30|17250.03|17250.03|17249.78|17249.78|17250.03|17250.03|17249.78|17249.78|0
1606996420000|2020-12-03 11:53:40|17249.53|17249.53|17247.69|17247.69|17249.53|17249.53|17247.69|17247.69|0
1606996430000|2020-12-03 11:53:50|17247.17|17247.17|17247.17|17247.17|17247.17|17247.17|17247.17|17247.17|0
1606996440000|2020-12-03 11:54:00|17246.61|17246.61|17248.05|17248.05|17248.05|17248.05|17246.34|17246.34|0
1606996450000|2020-12-03 11:54:10|17247.33|17247.33|17248.57|17248.57|17248.57|17248.57|17247.33|17247.33|0
1606996460000|2020-12-03 11:54:20|17249.99|17249.99|17249.99|17249.99|17249.99|17249.99|17249.99|17249.99|0
1606996470000|2020-12-03 11:54:30|17258.46|17258.46|17250.14|17250.14|17258.46|17258.46|17247.31|17247.31|0
1606996490000|2020-12-03 11:54:50|17249.69|17249.69|17249.96|17249.96|17249.96|17249.96|17249.69|17249.69|0
1606996500000|2020-12-03 11:55:00|17250.42|17250.42|17253.93|17253.93|17253.93|17253.93|17250.42|17250.42|0
1606996510000|2020-12-03 11:55:10|17254.19|17254.19|17254.91|17254.91|17255.16|17255.16|17254.19|17254.19|0
1606996520000|2020-12-03 11:55:20|17254.22|17254.22|17254.22|17254.22|17254.22|17254.22|17254.22|17254.22|0
1606996530000|2020-12-03 11:55:30|17254.93|17254.93|17254.93|17254.93|17254.93|17254.93|17254.93|17254.93|0
1606996550000|2020-12-03 11:55:50|17253.33|17253.33|17253.33|17253.33|17253.33|17253.33|17253.33|17253.33|0
1606996560000|2020-12-03 11:56:00|17253.82|17253.82|17253.82|17253.82|17253.82|17253.82|17253.82|17253.82|0
1606996580000|2020-12-03 11:56:20|17254.23|17254.23|17254.78|17254.78|17254.78|17254.78|17254.23|17254.23|0
1606996590000|2020-12-03 11:56:30|17259.04|17259.04|17262.49|17262.49|17262.49|17262.49|17259.04|17259.04|0
1606996600000|2020-12-03 11:56:40|17261.78|17261.78|17261.27|17261.27|17264.56|17264.56|17261.27|17261.27|0
1606996620000|2020-12-03 11:57:00|17261.73|17261.73|17266.19|17266.19|17266.19|17266.19|17261.73|17261.73|0
1606996630000|2020-12-03 11:57:10|17266.43|17266.43|17266.43|17266.43|17266.43|17266.43|17266.43|17266.43|0
1606996640000|2020-12-03 11:57:20|17265.71|17265.71|17265.01|17265.01|17265.71|17265.71|17265.01|17265.01|0
1606996650000|2020-12-03 11:57:30|17265.56|17265.56|17268.1|17268.1|17268.1|17268.1|17265.56|17265.56|0
1606996660000|2020-12-03 11:57:40|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|0
1606996670000|2020-12-03 11:57:50|17271.18|17271.18|17268.35|17268.35|17271.18|17271.18|17268.35|17268.35|0
1606996690000|2020-12-03 11:58:10|17269.06|17269.06|17269.77|17269.77|17269.77|17269.77|17269.06|17269.06|0
1606996700000|2020-12-03 11:58:20|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|17268.35|0
1606996710000|2020-12-03 11:58:30|17270.89|17270.89|17270.89|17270.89|17270.89|17270.89|17270.89|17270.89|0
1606996720000|2020-12-03 11:58:40|17271.67|17271.67|17268.35|17268.35|17271.67|17271.67|17268.35|17268.35|0
1606996730000|2020-12-03 11:58:50|17268.85|17268.85|17269.3|17269.3|17269.3|17269.3|17268.85|17268.85|0
1606996740000|2020-12-03 11:59:00|17263.65|17263.65|17265.88|17265.88|17265.88|17265.88|17263.65|17263.65|0
1606996760000|2020-12-03 11:59:20|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|17268.8|0
1606996770000|2020-12-03 11:59:30|17268.09|17268.09|17268.8|17268.8|17268.8|17268.8|17268.09|17268.09|0
1606996780000|2020-12-03 11:59:40|17269.25|17269.25|17270.2|17270.2|17270.2|17270.2|17268.54|17268.54|0
1606996790000|2020-12-03 11:59:50|17270.65|17270.65|17278.03|17278.03|17278.03|17278.03|17270.65|17270.65|0
1606996800000|2020-12-03 12:00:00|17278.73|17278.73|17279.67|17279.67|17279.67|17279.67|17278.73|17278.73|0
1606996810000|2020-12-03 12:00:10|17280.57|17280.57|17280.57|17280.57|17280.57|17280.57|17280.57|17280.57|0
1606996850000|2020-12-03 12:00:50|17283.4|17283.4|17284.11|17284.11|17284.11|17284.11|17282.69|17282.69|0
1606996860000|2020-12-03 12:01:00|17284.88|17284.88|17287.02|17287.02|17287.02|17287.02|17284.88|17284.88|0
1606996870000|2020-12-03 12:01:10|17286.31|17286.31|17290.99|17290.99|17292.1|17292.1|17286.31|17286.31|0
1606996880000|2020-12-03 12:01:20|17288.17|17288.17|17288.17|17288.17|17288.17|17288.17|17288.17|17288.17|0
1606996890000|2020-12-03 12:01:30|17288.4|17288.4|17288.4|17288.4|17288.4|17288.4|17288.4|17288.4|0
1606996900000|2020-12-03 12:01:40|17288.81|17288.81|17292.19|17292.19|17292.65|17292.65|17288.4|17288.4|0
1606996910000|2020-12-03 12:01:50|17293.61|17293.61|17294.33|17294.33|17294.33|17294.33|17293.61|17293.61|0
1606996920000|2020-12-03 12:02:00|17294.85|17294.85|17301.95|17301.95|17301.95|17301.95|17294.66|17294.66|0
1606996940000|2020-12-03 12:02:20|17301.24|17301.24|17304.42|17304.42|17304.42|17304.42|17301.24|17301.24|0
1606996950000|2020-12-03 12:02:30|17303.87|17303.87|17303.87|17303.87|17303.87|17303.87|17303.87|17303.87|0
1606996960000|2020-12-03 12:02:40|17303.16|17303.16|17303.26|17303.26|17303.97|17303.97|17303.16|17303.16|0
1606996970000|2020-12-03 12:02:50|17301.64|17301.64|17299.77|17299.77|17301.64|17301.64|17299.06|17299.06|0
1606996980000|2020-12-03 12:03:00|17298.98|17298.98|17300.85|17300.85|17300.85|17300.85|17297.94|17297.94|0
1606996990000|2020-12-03 12:03:10|17301.56|17301.56|17299.43|17299.43|17301.56|17301.56|17299.43|17299.43|0
1606997000000|2020-12-03 12:03:20|17298.72|17298.72|17299.42|17299.42|17301.03|17301.03|17297.28|17297.28|0
1606997010000|2020-12-03 12:03:30|17297.97|17297.97|17287|17287|17297.97|17297.97|17287|17287|0
1606997020000|2020-12-03 12:03:40|17286.55|17286.55|17285.65|17285.65|17286.55|17286.55|17285.65|17285.65|0
1606997030000|2020-12-03 12:03:50|17286.1|17286.1|17285.39|17285.39|17286.1|17286.1|17285.39|17285.39|0
1606997050000|2020-12-03 12:04:10|17284.68|17284.68|17283.81|17283.81|17284.68|17284.68|17283.26|17283.26|0
1606997060000|2020-12-03 12:04:20|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|0
1606997070000|2020-12-03 12:04:30|17283.03|17283.03|17283.28|17283.28|17283.74|17283.74|17283.03|17283.03|0
1606997090000|2020-12-03 12:04:50|17281.5|17281.5|17278.85|17278.85|17281.5|17281.5|17278.85|17278.85|0
1606997100000|2020-12-03 12:05:00|17278.34|17278.34|17278.34|17278.34|17278.34|17278.34|17278.34|17278.34|0
1606997110000|2020-12-03 12:05:10|17278.74|17278.74|17277.84|17277.84|17278.74|17278.74|17277.84|17277.84|0
1606997120000|2020-12-03 12:05:20|17276.42|17276.42|17276.42|17276.42|17276.42|17276.42|17276.42|17276.42|0
1606997130000|2020-12-03 12:05:30|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|0
1606997150000|2020-12-03 12:05:50|17275.89|17275.89|17273.44|17273.44|17275.89|17275.89|17273.44|17273.44|0
1606997160000|2020-12-03 12:06:00|17274.35|17274.35|17272.21|17272.21|17274.35|17274.35|17272.21|17272.21|0
1606997170000|2020-12-03 12:06:10|17277.86|17277.86|17277.86|17277.86|17277.86|17277.86|17277.86|17277.86|0
1606997180000|2020-12-03 12:06:20|17278.58|17278.58|17279.29|17279.29|17279.29|17279.29|17278.58|17278.58|0
1606997190000|2020-12-03 12:06:30|17276.46|17276.46|17271.36|17271.36|17277.01|17277.01|17271.36|17271.36|0
1606997200000|2020-12-03 12:06:40|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|0
1606997210000|2020-12-03 12:06:50|17271.06|17271.06|17270.15|17270.15|17271.06|17271.06|17270.15|17270.15|0
1606997230000|2020-12-03 12:07:10|17272.98|17272.98|17270.15|17270.15|17272.98|17272.98|17270.15|17270.15|0
1606997240000|2020-12-03 12:07:20|17269.25|17269.25|17269.25|17269.25|17269.25|17269.25|17269.25|17269.25|0
1606997250000|2020-12-03 12:07:30|17272.07|17272.07|17272.07|17272.07|17272.07|17272.07|17272.07|17272.07|0
1606997260000|2020-12-03 12:07:40|17273.46|17273.46|17273.69|17273.69|17273.69|17273.69|17273.46|17273.46|0
1606997280000|2020-12-03 12:08:00|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|0
1606997300000|2020-12-03 12:08:20|17270.85|17270.85|17270.85|17270.85|17270.85|17270.85|17270.85|17270.85|0
1606997310000|2020-12-03 12:08:30|17271.56|17271.56|17272.98|17272.98|17272.98|17272.98|17271.56|17271.56|0
1606997340000|2020-12-03 12:09:00|17272.28|17272.28|17273.51|17273.51|17273.51|17273.51|17272.28|17272.28|0
1606997360000|2020-12-03 12:09:20|17276.34|17276.34|17283.5|17283.5|17283.5|17283.5|17275.03|17275.03|0
1606997370000|2020-12-03 12:09:30|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|0
1606997380000|2020-12-03 12:09:40|17281.3|17281.3|17277.37|17277.37|17281.3|17281.3|17277.37|17277.37|0
1606997390000|2020-12-03 12:09:50|17276.01|17276.01|17276.01|17276.01|17276.01|17276.01|17276.01|17276.01|0
1606997400000|2020-12-03 12:10:00|17276.41|17276.41|17272.94|17272.94|17276.41|17276.41|17272.94|17272.94|0
1606997410000|2020-12-03 12:10:10|17272.48|17272.48|17269.66|17269.66|17272.48|17272.48|17269.66|17269.66|0
1606997420000|2020-12-03 12:10:20|17269.17|17269.17|17268.61|17268.61|17269.17|17269.17|17268.61|17268.61|0
1606997430000|2020-12-03 12:10:30|17271.44|17271.44|17271.44|17271.44|17271.44|17271.44|17271.44|17271.44|0
1606997440000|2020-12-03 12:10:40|17274.26|17274.26|17274.01|17274.01|17274.26|17274.26|17274.01|17274.01|0
1606997450000|2020-12-03 12:10:50|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|17273.22|0
1606997470000|2020-12-03 12:11:10|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|0
1606997480000|2020-12-03 12:11:20|17272.92|17272.92|17274.03|17274.03|17274.03|17274.03|17272.92|17272.92|0
1606997490000|2020-12-03 12:11:30|17274.44|17274.44|17280.2|17280.2|17280.2|17280.2|17274.44|17274.44|0
1606997500000|2020-12-03 12:11:40|17281.46|17281.46|17281.46|17281.46|17281.46|17281.46|17281.46|17281.46|0
1606997520000|2020-12-03 12:12:00|17280.04|17280.04|17278.57|17278.57|17280.04|17280.04|17278.57|17278.57|0
1606997550000|2020-12-03 12:12:30|17279.06|17279.06|17279.06|17279.06|17279.06|17279.06|17279.06|17279.06|0
1606997560000|2020-12-03 12:12:40|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|0
1606997570000|2020-12-03 12:12:50|17279.06|17279.06|17279.34|17279.34|17279.34|17279.34|17279.06|17279.06|0
1606997580000|2020-12-03 12:13:00|17277.92|17277.92|17277.92|17277.92|17277.92|17277.92|17277.92|17277.92|0
1606997600000|2020-12-03 12:13:20|17277.66|17277.66|17278.37|17278.37|17278.37|17278.37|17277.66|17277.66|0
1606997630000|2020-12-03 12:13:50|17277.06|17277.06|17276.8|17276.8|17277.06|17277.06|17276.8|17276.8|0
1606997640000|2020-12-03 12:14:00|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|0
1606997650000|2020-12-03 12:14:10|17276.49|17276.49|17276.49|17276.49|17276.49|17276.49|17276.49|17276.49|0
1606997670000|2020-12-03 12:14:30|17276.72|17276.72|17279.55|17279.55|17279.55|17279.55|17276.72|17276.72|0
1606997680000|2020-12-03 12:14:40|17280.26|17280.26|17280.26|17280.26|17280.26|17280.26|17280.26|17280.26|0
1606997690000|2020-12-03 12:14:50|17280.66|17280.66|17280.26|17280.26|17280.66|17280.66|17280.26|17280.26|0
1606997710000|2020-12-03 12:15:10|17280.66|17280.66|17280.66|17280.66|17280.66|17280.66|17280.66|17280.66|0
1606997720000|2020-12-03 12:15:20|17281.07|17281.07|17284.14|17284.14|17284.14|17284.14|17281.07|17281.07|0
1606997730000|2020-12-03 12:15:30|17284.63|17284.63|17284.88|17284.88|17284.88|17284.88|17284.63|17284.63|0
1606997740000|2020-12-03 12:15:40|17285.33|17285.33|17285.33|17285.33|17285.33|17285.33|17285.33|17285.33|0
1606997750000|2020-12-03 12:15:50|17285.73|17285.73|17285.73|17285.73|17285.73|17285.73|17285.73|17285.73|0
1606997770000|2020-12-03 12:16:10|17282.91|17282.91|17285.04|17285.04|17285.04|17285.04|17282.91|17282.91|0
1606997780000|2020-12-03 12:16:20|17287.88|17287.88|17293.36|17293.36|17293.36|17293.36|17287.88|17287.88|0
1606997790000|2020-12-03 12:16:30|17293.59|17293.59|17294.5|17294.5|17294.5|17294.5|17293.59|17293.59|0
1606997800000|2020-12-03 12:16:40|17293.8|17293.8|17294.5|17294.5|17294.5|17294.5|17293.8|17293.8|0
1606997810000|2020-12-03 12:16:50|17293.11|17293.11|17289.21|17289.21|17293.11|17293.11|17289.21|17289.21|0
1606997820000|2020-12-03 12:17:00|17287.55|17287.55|17287.28|17287.28|17287.55|17287.55|17287.28|17287.28|0
1606997830000|2020-12-03 12:17:10|17286.57|17286.57|17281.74|17281.74|17287.39|17287.39|17281.74|17281.74|0
1606997840000|2020-12-03 12:17:20|17278.92|17278.92|17278.92|17278.92|17278.92|17278.92|17278.92|17278.92|0
1606997850000|2020-12-03 12:17:30|17278.23|17278.23|17278.23|17278.23|17278.23|17278.23|17278.23|17278.23|0
1606997860000|2020-12-03 12:17:40|17272.58|17272.58|17272.58|17272.58|17272.58|17272.58|17272.58|17272.58|0
1606997870000|2020-12-03 12:17:50|17271.67|17271.67|17271.43|17271.43|17272.48|17272.48|17271.43|17271.43|0
1606997880000|2020-12-03 12:18:00|17270.7|17270.7|17265.05|17265.05|17270.7|17270.7|17265.05|17265.05|0
1606997890000|2020-12-03 12:18:10|17267.87|17267.87|17267.87|17267.87|17267.87|17267.87|17267.87|17267.87|0
1606997910000|2020-12-03 12:18:30|17267.42|17267.42|17268.16|17268.16|17268.16|17268.16|17267.42|17267.42|0
1606997920000|2020-12-03 12:18:40|17269.08|17269.08|17269.31|17269.31|17269.31|17269.31|17269.08|17269.08|0
1606997940000|2020-12-03 12:19:00|17268.91|17268.91|17268.42|17268.42|17268.91|17268.91|17268.42|17268.42|0
1606997970000|2020-12-03 12:19:30|17269.11|17269.11|17270.4|17270.4|17270.4|17270.4|17269.11|17269.11|0
1606997980000|2020-12-03 12:19:40|17270.17|17270.17|17270.63|17270.63|17270.63|17270.63|17270.17|17270.17|0
1606997990000|2020-12-03 12:19:50|17270.08|17270.08|17269.8|17269.8|17270.08|17270.08|17269.8|17269.8|0
1606998000000|2020-12-03 12:20:00|17270.26|17270.26|17270.66|17270.66|17270.66|17270.66|17270.26|17270.26|0
1606998030000|2020-12-03 12:20:30|17270.21|17270.21|17270.21|17270.21|17270.21|17270.21|17270.21|17270.21|0
1606998040000|2020-12-03 12:20:40|17270.67|17270.67|17270.67|17270.67|17270.67|17270.67|17270.67|17270.67|0
1606998050000|2020-12-03 12:20:50|17270.44|17270.44|17270.9|17270.9|17270.9|17270.9|17270.44|17270.44|0
1606998060000|2020-12-03 12:21:00|17270.62|17270.62|17270.87|17270.87|17276.52|17276.52|17270.62|17270.62|0
1606998070000|2020-12-03 12:21:10|17271.33|17271.33|17271.79|17271.79|17271.79|17271.79|17271.33|17271.33|0
1606998080000|2020-12-03 12:21:20|17272.58|17272.58|17272.85|17272.85|17272.85|17272.85|17272.58|17272.58|0
1606998100000|2020-12-03 12:21:40|17273.26|17273.26|17274.8|17274.8|17277.62|17277.62|17273.26|17273.26|0
1606998110000|2020-12-03 12:21:50|17275.51|17275.51|17275.74|17275.74|17275.74|17275.74|17275.51|17275.51|0
1606998120000|2020-12-03 12:22:00|17275.28|17275.28|17280.22|17280.22|17280.93|17280.93|17275.28|17275.28|0
1606998130000|2020-12-03 12:22:10|17278.35|17278.35|17278.35|17278.35|17278.35|17278.35|17278.35|17278.35|0
1606998140000|2020-12-03 12:22:20|17275.52|17275.52|17275.52|17275.52|17275.52|17275.52|17275.52|17275.52|0
1606998150000|2020-12-03 12:22:30|17275.06|17275.06|17274.48|17274.48|17275.52|17275.52|17273.79|17273.79|0
1606998160000|2020-12-03 12:22:40|17275|17275|17275.78|17275.78|17275.78|17275.78|17275|17275|0
1606998190000|2020-12-03 12:23:10|17278.61|17278.61|17278.61|17278.61|17278.61|17278.61|17278.61|17278.61|0
1606998200000|2020-12-03 12:23:20|17279.44|17279.44|17279.72|17279.72|17279.72|17279.72|17279.44|17279.44|0
1606998210000|2020-12-03 12:23:30|17279.31|17279.31|17278.5|17278.5|17279.31|17279.31|17278.5|17278.5|0
1606998230000|2020-12-03 12:23:50|17278.22|17278.22|17277.32|17277.32|17278.22|17278.22|17277.32|17277.32|0
1606998240000|2020-12-03 12:24:00|17276.41|17276.41|17276.61|17276.61|17276.61|17276.61|17275.92|17275.92|0
1606998250000|2020-12-03 12:24:10|17279.44|17279.44|17279.44|17279.44|17279.44|17279.44|17279.44|17279.44|0
1606998260000|2020-12-03 12:24:20|17278.98|17278.98|17277.86|17277.86|17280.41|17280.41|17277.58|17277.58|0
1606998270000|2020-12-03 12:24:30|17278.57|17278.57|17267.27|17267.27|17278.57|17278.57|17267.27|17267.27|0
1606998280000|2020-12-03 12:24:40|17268.08|17268.08|17277.97|17277.97|17277.97|17277.97|17268.08|17268.08|0
1606998290000|2020-12-03 12:24:50|17278.38|17278.38|17278.78|17278.78|17278.78|17278.78|17278.38|17278.38|0
1606998310000|2020-12-03 12:25:10|17279.31|17279.31|17276.2|17276.2|17279.31|17279.31|17276.2|17276.2|0
1606998320000|2020-12-03 12:25:20|17277.63|17277.63|17277.22|17277.22|17277.63|17277.63|17277.22|17277.22|0
1606998340000|2020-12-03 12:25:40|17274.4|17274.4|17277.22|17277.22|17277.22|17277.22|17271.57|17271.57|0
1606998350000|2020-12-03 12:25:50|17280.05|17280.05|17281.45|17281.45|17281.45|17281.45|17280.05|17280.05|0
1606998370000|2020-12-03 12:26:10|17281.68|17281.68|17276.03|17276.03|17281.68|17281.68|17273.21|17273.21|0
1606998380000|2020-12-03 12:26:20|17274.61|17274.61|17273.09|17273.09|17277.43|17277.43|17270.26|17270.26|0
1606998390000|2020-12-03 12:26:30|17270.26|17270.26|17275.91|17275.91|17275.91|17275.91|17270.26|17270.26|0
1606998400000|2020-12-03 12:26:40|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|0
1606998430000|2020-12-03 12:27:10|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|0
1606998440000|2020-12-03 12:27:20|17272.53|17272.53|17275.13|17275.13|17277.95|17277.95|17272.3|17272.3|0
1606998450000|2020-12-03 12:27:30|17274.68|17274.68|17271.85|17271.85|17274.68|17274.68|17271.85|17271.85|0
1606998470000|2020-12-03 12:27:50|17271.39|17271.39|17262.2|17262.2|17271.39|17271.39|17262.2|17262.2|0
1606998480000|2020-12-03 12:28:00|17265.02|17265.02|17262.2|17262.2|17265.02|17265.02|17262.2|17262.2|0
1606998490000|2020-12-03 12:28:10|17261.5|17261.5|17261.5|17261.5|17261.5|17261.5|17261.5|17261.5|0
1606998510000|2020-12-03 12:28:30|17261.23|17261.23|17262.38|17262.38|17262.38|17262.38|17261.23|17261.23|0
1606998530000|2020-12-03 12:28:50|17261.48|17261.48|17262|17262|17262|17262|17261.48|17261.48|0
1606998540000|2020-12-03 12:29:00|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|0
1606998580000|2020-12-03 12:29:40|17260.26|17260.26|17256.98|17256.98|17260.96|17260.96|17256.75|17256.75|0
1606998590000|2020-12-03 12:29:50|17259.8|17259.8|17256.7|17256.7|17259.8|17259.8|17256.7|17256.7|0
1606998600000|2020-12-03 12:30:00|17259.53|17259.53|17253.51|17253.51|17259.76|17259.76|17253.51|17253.51|0
1606998610000|2020-12-03 12:30:10|17251.72|17251.72|17254.64|17254.64|17255.15|17255.15|17251.72|17251.72|0
1606998620000|2020-12-03 12:30:20|17255.04|17255.04|17255.04|17255.04|17255.04|17255.04|17255.04|17255.04|0
1606998630000|2020-12-03 12:30:30|17255.75|17255.75|17255.75|17255.75|17255.75|17255.75|17255.75|17255.75|0
1606998640000|2020-12-03 12:30:40|17256.91|17256.91|17258.34|17258.34|17258.34|17258.34|17256.91|17256.91|0
1606998650000|2020-12-03 12:30:50|17261.21|17261.21|17261.21|17261.21|17261.21|17261.21|17261.21|17261.21|0
1606998670000|2020-12-03 12:31:10|17262.12|17262.12|17262.55|17262.55|17262.55|17262.55|17261.86|17261.86|0
1606998690000|2020-12-03 12:31:30|17264.68|17264.68|17264.68|17264.68|17264.68|17264.68|17264.68|17264.68|0
1606998700000|2020-12-03 12:31:40|17265.2|17265.2|17265.2|17265.2|17265.2|17265.2|17265.2|17265.2|0
1606998710000|2020-12-03 12:31:50|17264.49|17264.49|17266.63|17266.63|17266.63|17266.63|17264.49|17264.49|0
1606998720000|2020-12-03 12:32:00|17269.45|17269.45|17272.28|17272.28|17272.28|17272.28|17269.45|17269.45|0
1606998730000|2020-12-03 12:32:10|17273.29|17273.29|17273.78|17273.78|17273.78|17273.78|17273.29|17273.29|0
1606998750000|2020-12-03 12:32:30|17276.61|17276.61|17279.43|17279.43|17279.43|17279.43|17276.61|17276.61|0
1606998760000|2020-12-03 12:32:40|17278.97|17278.97|17279.2|17279.2|17279.2|17279.2|17278.74|17278.74|0
1606998770000|2020-12-03 12:32:50|17278.39|17278.39|17277|17277|17278.39|17278.39|17277|17277|0
1606998780000|2020-12-03 12:33:00|17276.77|17276.77|17273.56|17273.56|17276.77|17276.77|17272.85|17272.85|0
1606998790000|2020-12-03 12:33:10|17273.04|17273.04|17272.76|17272.76|17273.04|17273.04|17272.76|17272.76|0
1606998800000|2020-12-03 12:33:20|17273.04|17273.04|17273.56|17273.56|17273.56|17273.56|17272.76|17272.76|0
1606998810000|2020-12-03 12:33:30|17272.73|17272.73|17268.44|17268.44|17274.09|17274.09|17268.04|17268.04|0
1606998820000|2020-12-03 12:33:40|17270.57|17270.57|17269.15|17269.15|17270.57|17270.57|17269.15|17269.15|0
1606998830000|2020-12-03 12:33:50|17268.44|17268.44|17264.91|17264.91|17268.44|17268.44|17264.91|17264.91|0
1606998840000|2020-12-03 12:34:00|17265.62|17265.62|17266.69|17266.69|17266.69|17266.69|17265.62|17265.62|0
1606998850000|2020-12-03 12:34:10|17267.4|17267.4|17268.19|17268.19|17268.19|17268.19|17267.4|17267.4|0
1606998860000|2020-12-03 12:34:20|17269.34|17269.34|17268.88|17268.88|17269.34|17269.34|17267.95|17267.95|0
1606998910000|2020-12-03 12:35:10|17268.43|17268.43|17267.97|17267.97|17268.43|17268.43|17267.97|17267.97|0
1606998920000|2020-12-03 12:35:20|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|0
1606998930000|2020-12-03 12:35:30|17267.26|17267.26|17266.85|17266.85|17267.26|17267.26|17266.85|17266.85|0
1606998940000|2020-12-03 12:35:40|17266.33|17266.33|17266.33|17266.33|17266.33|17266.33|17266.33|17266.33|0
1606998960000|2020-12-03 12:36:00|17266.1|17266.1|17266.33|17266.33|17266.33|17266.33|17266.1|17266.1|0
1606998970000|2020-12-03 12:36:10|17264.91|17264.91|17264.91|17264.91|17264.91|17264.91|17264.91|17264.91|0
1606998980000|2020-12-03 12:36:20|17264.65|17264.65|17264.65|17264.65|17264.65|17264.65|17264.65|17264.65|0
1606998990000|2020-12-03 12:36:30|17264.93|17264.93|17264.93|17264.93|17264.93|17264.93|17264.93|17264.93|0
1606999020000|2020-12-03 12:37:00|17265.62|17265.62|17265.85|17265.85|17265.85|17265.85|17265.62|17265.62|0
1606999030000|2020-12-03 12:37:10|17266.1|17266.1|17267|17267|17267|17267|17266.1|17266.1|0
1606999040000|2020-12-03 12:37:20|17267.46|17267.46|17267.46|17267.46|17267.46|17267.46|17267.46|17267.46|0
1606999050000|2020-12-03 12:37:30|17268.15|17268.15|17268.86|17268.86|17268.86|17268.86|17268.15|17268.15|0
1606999060000|2020-12-03 12:37:40|17269.38|17269.38|17268.04|17268.04|17269.66|17269.66|17268.04|17268.04|0
1606999080000|2020-12-03 12:38:00|17267.09|17267.09|17269.54|17269.54|17269.54|17269.54|17266.22|17266.22|0
1606999090000|2020-12-03 12:38:10|17269.13|17269.13|17269.54|17269.54|17269.94|17269.94|17269.13|17269.13|0
1606999110000|2020-12-03 12:38:30|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|0
1606999130000|2020-12-03 12:38:50|17270.33|17270.33|17270.37|17270.37|17270.86|17270.86|17269.44|17269.44|0
1606999150000|2020-12-03 12:39:10|17269.96|17269.96|17269.96|17269.96|17269.96|17269.96|17269.96|17269.96|0
1606999160000|2020-12-03 12:39:20|17270.37|17270.37|17270.48|17270.48|17270.48|17270.48|17270.37|17270.37|0
1606999170000|2020-12-03 12:39:30|17270.03|17270.03|17269.32|17269.32|17272.14|17272.14|17269.32|17269.32|0
1606999180000|2020-12-03 12:39:40|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|0
1606999190000|2020-12-03 12:39:50|17269.53|17269.53|17269.53|17269.53|17269.53|17269.53|17269.53|17269.53|0
1606999200000|2020-12-03 12:40:00|17268.82|17268.82|17267.85|17267.85|17268.82|17268.82|17267.85|17267.85|0
1606999220000|2020-12-03 12:40:20|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|0
1606999230000|2020-12-03 12:40:30|17267.85|17267.85|17267.85|17267.85|17267.85|17267.85|17267.85|17267.85|0
1606999240000|2020-12-03 12:40:40|17267.44|17267.44|17267.85|17267.85|17267.85|17267.85|17267.44|17267.44|0
1606999250000|2020-12-03 12:40:50|17268.12|17268.12|17268.12|17268.12|17268.12|17268.12|17268.12|17268.12|0
1606999260000|2020-12-03 12:41:00|17268.59|17268.59|17268.36|17268.36|17268.59|17268.59|17268.36|17268.36|0
1606999270000|2020-12-03 12:41:10|17268.81|17268.81|17269.78|17269.78|17269.78|17269.78|17268.81|17268.81|0
1606999280000|2020-12-03 12:41:20|17272.61|17272.61|17272.87|17272.87|17272.87|17272.87|17272.61|17272.61|0
1606999290000|2020-12-03 12:41:30|17272.34|17272.34|17272.34|17272.34|17272.34|17272.34|17272.34|17272.34|0
1606999300000|2020-12-03 12:41:40|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|17271.63|0
1606999310000|2020-12-03 12:41:50|17271.18|17271.18|17270.66|17270.66|17271.18|17271.18|17270.66|17270.66|0
1606999330000|2020-12-03 12:42:10|17270.25|17270.25|17270.25|17270.25|17270.25|17270.25|17270.25|17270.25|0
1606999340000|2020-12-03 12:42:20|17269.8|17269.8|17269.4|17269.4|17269.8|17269.8|17269.4|17269.4|0
1606999350000|2020-12-03 12:42:30|17269.16|17269.16|17267.55|17267.55|17269.16|17269.16|17267.55|17267.55|0
1606999360000|2020-12-03 12:42:40|17264.72|17264.72|17264.72|17264.72|17264.72|17264.72|17264.72|17264.72|0
1606999370000|2020-12-03 12:42:50|17264.45|17264.45|17263.52|17263.52|17264.45|17264.45|17263.11|17263.11|0
1606999380000|2020-12-03 12:43:00|17262.81|17262.81|17262.81|17262.81|17262.81|17262.81|17262.81|17262.81|0
1606999390000|2020-12-03 12:43:10|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|0
1606999400000|2020-12-03 12:43:20|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|0
1606999420000|2020-12-03 12:43:40|17257.9|17257.9|17257.44|17257.44|17257.9|17257.9|17257.44|17257.44|0
1606999430000|2020-12-03 12:43:50|17257.21|17257.21|17257.46|17257.46|17257.92|17257.92|17257.21|17257.21|0
1606999440000|2020-12-03 12:44:00|17256.75|17256.75|17256.75|17256.75|17256.75|17256.75|17256.75|17256.75|0
1606999460000|2020-12-03 12:44:20|17256.34|17256.34|17258|17258|17258|17258|17256.34|17256.34|0
1606999470000|2020-12-03 12:44:30|17257.17|17257.17|17257.17|17257.17|17257.17|17257.17|17257.17|17257.17|0
1606999480000|2020-12-03 12:44:40|17255.32|17255.32|17254.91|17254.91|17255.32|17255.32|17254.91|17254.91|0
1606999500000|2020-12-03 12:45:00|17253.76|17253.76|17254.26|17254.26|17254.26|17254.26|17253.04|17253.04|0
1606999510000|2020-12-03 12:45:10|17254.95|17254.95|17256.07|17256.07|17256.07|17256.07|17254.95|17254.95|0
1606999520000|2020-12-03 12:45:20|17255.36|17255.36|17255.36|17255.36|17255.59|17255.59|17255.36|17255.36|0
1606999540000|2020-12-03 12:45:40|17258.18|17258.18|17258.18|17258.18|17258.18|17258.18|17258.18|17258.18|0
1606999550000|2020-12-03 12:45:50|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|0
1606999560000|2020-12-03 12:46:00|17260.21|17260.21|17261.73|17261.73|17261.73|17261.73|17256.08|17256.08|0
1606999570000|2020-12-03 12:46:10|17262.19|17262.19|17263.1|17263.1|17263.1|17263.1|17262.19|17262.19|0
1606999590000|2020-12-03 12:46:30|17260.27|17260.27|17260.22|17260.22|17260.27|17260.27|17259.99|17259.99|0
1606999600000|2020-12-03 12:46:40|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|17259.99|0
1606999620000|2020-12-03 12:47:00|17259.59|17259.59|17260.3|17260.3|17260.3|17260.3|17259.59|17259.59|0
1606999640000|2020-12-03 12:47:20|17257.47|17257.47|17257.47|17257.47|17257.47|17257.47|17257.47|17257.47|0
1606999650000|2020-12-03 12:47:30|17257.88|17257.88|17260.7|17260.7|17260.7|17260.7|17257.88|17257.88|0
1606999660000|2020-12-03 12:47:40|17260.3|17260.3|17259.18|17259.18|17260.3|17260.3|17259.18|17259.18|0
1606999690000|2020-12-03 12:48:10|17258.72|17258.72|17258.03|17258.03|17258.72|17258.72|17258.03|17258.03|0
1606999700000|2020-12-03 12:48:20|17256.88|17256.88|17256.79|17256.79|17257.05|17257.05|17256.79|17256.79|0
1606999730000|2020-12-03 12:48:50|17257.57|17257.57|17255.17|17255.17|17257.57|17257.57|17255.17|17255.17|0
1606999740000|2020-12-03 12:49:00|17254.18|17254.18|17254.18|17254.18|17254.18|17254.18|17254.18|17254.18|0
1606999750000|2020-12-03 12:49:10|17253.78|17253.78|17256.87|17256.87|17256.87|17256.87|17253.78|17253.78|0
1606999790000|2020-12-03 12:49:50|17259.69|17259.69|17259.69|17259.69|17259.69|17259.69|17259.69|17259.69|0
1606999800000|2020-12-03 12:50:00|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|0
1606999810000|2020-12-03 12:50:10|17257.86|17257.86|17257.15|17257.15|17257.86|17257.86|17257.15|17257.15|0
1606999820000|2020-12-03 12:50:20|17257.56|17257.56|17257.56|17257.56|17257.56|17257.56|17257.56|17257.56|0
1606999830000|2020-12-03 12:50:30|17257.1|17257.1|17257.1|17257.1|17257.1|17257.1|17257.1|17257.1|0
1606999840000|2020-12-03 12:50:40|17256.57|17256.57|17256.57|17256.57|17256.57|17256.57|17256.57|17256.57|0
1606999850000|2020-12-03 12:50:50|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|0
1606999860000|2020-12-03 12:51:00|17259.86|17259.86|17259.86|17259.86|17259.86|17259.86|17259.86|17259.86|0
1606999870000|2020-12-03 12:51:10|17259.61|17259.61|17259.2|17259.2|17259.61|17259.61|17259.2|17259.2|0
1606999880000|2020-12-03 12:51:20|17257.08|17257.08|17256.85|17256.85|17257.08|17257.08|17256.85|17256.85|0
1606999890000|2020-12-03 12:51:30|17256.07|17256.07|17249.87|17249.87|17256.07|17256.07|17249.87|17249.87|0
1606999900000|2020-12-03 12:51:40|17249.61|17249.61|17249.61|17249.61|17249.61|17249.61|17249.61|17249.61|0
1606999910000|2020-12-03 12:51:50|17250.65|17250.65|17251.38|17251.38|17251.38|17251.38|17250.65|17250.65|0
1606999920000|2020-12-03 12:52:00|17251.83|17251.83|17251.67|17251.67|17252.38|17252.38|17251.67|17251.67|0
1606999930000|2020-12-03 12:52:10|17248.85|17248.85|17248.85|17248.85|17248.85|17248.85|17248.85|17248.85|0
1606999950000|2020-12-03 12:52:30|17249.09|17249.09|17249.09|17249.09|17249.09|17249.09|17249.09|17249.09|0
1606999980000|2020-12-03 12:53:00|17250.36|17250.36|17252.17|17252.17|17252.17|17252.17|17250.36|17250.36|0
1606999990000|2020-12-03 12:53:10|17249.34|17249.34|17249.34|17249.34|17249.34|17249.34|17249.34|17249.34|0
1607000000000|2020-12-03 12:53:20|17248.89|17248.89|17248.18|17248.18|17248.89|17248.89|17248.18|17248.18|0
1607000010000|2020-12-03 12:53:30|17248.46|17248.46|17249.84|17249.84|17249.84|17249.84|17248.46|17248.46|0
1607000020000|2020-12-03 12:53:40|17250.29|17250.29|17252.87|17252.87|17253.57|17253.57|17250.29|17250.29|0
1607000040000|2020-12-03 12:54:00|17253.12|17253.12|17254.29|17254.29|17254.29|17254.29|17253.12|17253.12|0
1607000090000|2020-12-03 12:54:50|17255|17255|17255|17255|17255|17255|17255|17255|0
1607000100000|2020-12-03 12:55:00|17256.36|17256.36|17258.03|17258.03|17258.03|17258.03|17256.36|17256.36|0
1607000110000|2020-12-03 12:55:10|17258.29|17258.29|17261.63|17261.63|17261.63|17261.63|17258.29|17258.29|0
1607000130000|2020-12-03 12:55:30|17262.04|17262.04|17262.19|17262.19|17262.19|17262.19|17261.63|17261.63|0
1607000140000|2020-12-03 12:55:40|17262.88|17262.88|17262.88|17262.88|17262.88|17262.88|17262.88|17262.88|0
1607000150000|2020-12-03 12:55:50|17262.42|17262.42|17262.19|17262.19|17262.42|17262.42|17262.19|17262.19|0
1607000170000|2020-12-03 12:56:10|17261.78|17261.78|17261.78|17261.78|17261.78|17261.78|17261.78|17261.78|0
1607000190000|2020-12-03 12:56:30|17263.3|17263.3|17263.81|17263.81|17263.81|17263.81|17263.3|17263.3|0
1607000200000|2020-12-03 12:56:40|17265.92|17265.92|17265.92|17265.92|17265.92|17265.92|17265.92|17265.92|0
1607000210000|2020-12-03 12:56:50|17266.18|17266.18|17266.18|17266.18|17266.18|17266.18|17266.18|17266.18|0
1607000220000|2020-12-03 12:57:00|17265.37|17265.37|17265.09|17265.09|17265.37|17265.37|17265.09|17265.09|0
1607000230000|2020-12-03 12:57:10|17267.92|17267.92|17268.16|17268.16|17268.16|17268.16|17267.92|17267.92|0
1607000260000|2020-12-03 12:57:40|17267.76|17267.76|17267.76|17267.76|17267.76|17267.76|17267.76|17267.76|0
1607000280000|2020-12-03 12:58:00|17264.93|17264.93|17267.76|17267.76|17267.76|17267.76|17264.93|17264.93|0
1607000290000|2020-12-03 12:58:10|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|0
1607000300000|2020-12-03 12:58:20|17269.18|17269.18|17269.18|17269.18|17269.18|17269.18|17269.18|17269.18|0
1607000310000|2020-12-03 12:58:30|17269.63|17269.63|17268.01|17268.01|17269.63|17269.63|17268.01|17268.01|0
1607000350000|2020-12-03 12:59:10|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|0
1607000360000|2020-12-03 12:59:20|17269|17269|17269|17269|17269|17269|17269|17269|0
1607000370000|2020-12-03 12:59:30|17268.45|17268.45|17268.17|17268.17|17268.45|17268.45|17268.17|17268.17|0
1607000380000|2020-12-03 12:59:40|17265.35|17265.35|17271|17271|17271|17271|17265.35|17265.35|0
1607000390000|2020-12-03 12:59:50|17270.73|17270.73|17270.73|17270.73|17270.73|17270.73|17270.73|17270.73|0
1607000400000|2020-12-03 13:00:00|17270.47|17270.47|17269.57|17269.57|17270.47|17270.47|17269.57|17269.57|0
1607000410000|2020-12-03 13:00:10|17269.1|17269.1|17269.1|17269.1|17269.1|17269.1|17269.1|17269.1|0
1607000420000|2020-12-03 13:00:20|17269.34|17269.34|17264.87|17264.87|17269.74|17269.74|17264.87|17264.87|0
1607000430000|2020-12-03 13:00:30|17265.58|17265.58|17265.86|17265.86|17265.86|17265.86|17265.58|17265.58|0
1607000450000|2020-12-03 13:00:50|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|0
1607000460000|2020-12-03 13:01:00|17265.34|17265.34|17265.34|17265.34|17265.34|17265.34|17265.34|17265.34|0
1607000470000|2020-12-03 13:01:10|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|0
1607000480000|2020-12-03 13:01:20|17265.7|17265.7|17265.7|17265.7|17265.7|17265.7|17265.7|17265.7|0
1607000490000|2020-12-03 13:01:30|17265.45|17265.45|17265.18|17265.18|17265.45|17265.45|17265.18|17265.18|0
1607000500000|2020-12-03 13:01:40|17265.44|17265.44|17266.13|17266.13|17266.13|17266.13|17265.44|17265.44|0
1607000520000|2020-12-03 13:02:00|17265.73|17265.73|17266.18|17266.18|17266.18|17266.18|17265.73|17265.73|0
1607000530000|2020-12-03 13:02:10|17266.59|17266.59|17266.03|17266.03|17266.59|17266.59|17266.03|17266.03|0
1607000550000|2020-12-03 13:02:30|17266.94|17266.94|17266.94|17266.94|17266.94|17266.94|17266.94|17266.94|0
1607000560000|2020-12-03 13:02:40|17266.16|17266.16|17266.16|17266.16|17266.16|17266.16|17266.16|17266.16|0
1607000580000|2020-12-03 13:03:00|17266.27|17266.27|17266.78|17266.78|17266.93|17266.93|17266.27|17266.27|0
1607000590000|2020-12-03 13:03:10|17261.13|17261.13|17256.89|17256.89|17261.13|17261.13|17254.75|17254.75|0
1607000600000|2020-12-03 13:03:20|17256.62|17256.62|17257.6|17257.6|17257.6|17257.6|17256.62|17256.62|0
1607000610000|2020-12-03 13:03:30|17258.41|17258.41|17258.41|17258.41|17258.41|17258.41|17258.41|17258.41|0
1607000620000|2020-12-03 13:03:40|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|0
1607000630000|2020-12-03 13:03:50|17257.94|17257.94|17260.77|17260.77|17260.77|17260.77|17257.94|17257.94|0
1607000640000|2020-12-03 13:04:00|17257.94|17257.94|17258.85|17258.85|17258.85|17258.85|17257.94|17257.94|0
1607000650000|2020-12-03 13:04:10|17258.6|17258.6|17258.2|17258.2|17258.6|17258.6|17258.2|17258.2|0
1607000660000|2020-12-03 13:04:20|17259.03|17259.03|17258.62|17258.62|17259.03|17259.03|17258.62|17258.62|0
1607000680000|2020-12-03 13:04:40|17258.13|17258.13|17258.13|17258.13|17258.13|17258.13|17258.13|17258.13|0
1607000690000|2020-12-03 13:04:50|17258.84|17258.84|17258.84|17258.84|17258.84|17258.84|17258.84|17258.84|0
1607000710000|2020-12-03 13:05:10|17258.95|17258.95|17261.07|17261.07|17261.07|17261.07|17258.24|17258.24|0
1607000720000|2020-12-03 13:05:20|17262.49|17262.49|17262.95|17262.95|17262.95|17262.95|17262.49|17262.49|0
1607000760000|2020-12-03 13:06:00|17262.5|17262.5|17259.67|17259.67|17262.5|17262.5|17259.67|17259.67|0
1607000780000|2020-12-03 13:06:20|17258.96|17258.96|17259.37|17259.37|17259.37|17259.37|17258.96|17258.96|0
1607000800000|2020-12-03 13:06:40|17259.11|17259.11|17259.11|17259.11|17259.11|17259.11|17259.11|17259.11|0
1607000820000|2020-12-03 13:07:00|17257.68|17257.68|17258.09|17258.09|17258.09|17258.09|17257.68|17257.68|0
1607000830000|2020-12-03 13:07:10|17257.38|17257.38|17258.35|17258.35|17258.35|17258.35|17257.38|17257.38|0
1607000840000|2020-12-03 13:07:20|17259.07|17259.07|17259.07|17259.07|17259.07|17259.07|17259.07|17259.07|0
1607000850000|2020-12-03 13:07:30|17258.8|17258.8|17258.8|17258.8|17258.8|17258.8|17258.8|17258.8|0
1607000860000|2020-12-03 13:07:40|17259.27|17259.27|17259.96|17259.96|17259.96|17259.96|17259.27|17259.27|0
1607000870000|2020-12-03 13:07:50|17260.21|17260.21|17259.95|17259.95|17260.21|17260.21|17259.95|17259.95|0
1607000880000|2020-12-03 13:08:00|17259.23|17259.23|17255.89|17255.89|17259.23|17259.23|17255.89|17255.89|0
1607000890000|2020-12-03 13:08:10|17255.18|17255.18|17255.44|17255.44|17255.44|17255.44|17255.18|17255.18|0
1607000910000|2020-12-03 13:08:30|17254.74|17254.74|17253.13|17253.13|17254.74|17254.74|17253.13|17253.13|0
1607000920000|2020-12-03 13:08:40|17252.42|17252.42|17252.42|17252.42|17252.42|17252.42|17252.42|17252.42|0
1607000930000|2020-12-03 13:08:50|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|0
1607000950000|2020-12-03 13:09:10|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|0
1607000960000|2020-12-03 13:09:20|17252.97|17252.97|17254.18|17254.18|17254.18|17254.18|17252.97|17252.97|0
1607000970000|2020-12-03 13:09:30|17254.89|17254.89|17255.09|17255.09|17255.09|17255.09|17254.18|17254.18|0
1607000980000|2020-12-03 13:09:40|17257.91|17257.91|17260.74|17260.74|17260.74|17260.74|17257.68|17257.68|0
1607000990000|2020-12-03 13:09:50|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|0
1607001000000|2020-12-03 13:10:00|17258.91|17258.91|17259.32|17259.32|17259.32|17259.32|17258.91|17258.91|0
1607001020000|2020-12-03 13:10:20|17258.61|17258.61|17258.61|17258.61|17258.61|17258.61|17258.61|17258.61|0
1607001050000|2020-12-03 13:10:50|17261.43|17261.43|17261.43|17261.43|17261.43|17261.43|17261.43|17261.43|0
1607001060000|2020-12-03 13:11:00|17260|17260|17259.59|17259.59|17260.46|17260.46|17259.34|17259.34|0
1607001070000|2020-12-03 13:11:10|17260.3|17260.3|17261.01|17261.01|17261.01|17261.01|17260.3|17260.3|0
1607001080000|2020-12-03 13:11:20|17258.18|17258.18|17262.69|17262.69|17262.69|17262.69|17258.18|17258.18|0
1607001090000|2020-12-03 13:11:30|17262.8|17262.8|17262.8|17262.8|17262.8|17262.8|17262.8|17262.8|0
1607001100000|2020-12-03 13:11:40|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|0
1607001110000|2020-12-03 13:11:50|17260.5|17260.5|17261.4|17261.4|17261.4|17261.4|17260.5|17260.5|0
1607001140000|2020-12-03 13:12:20|17261.29|17261.29|17264.01|17264.01|17264.01|17264.01|17261.18|17261.18|0
1607001150000|2020-12-03 13:12:30|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|0
1607001160000|2020-12-03 13:12:40|17263.33|17263.33|17259.99|17259.99|17263.33|17263.33|17259.99|17259.99|0
1607001180000|2020-12-03 13:13:00|17261.61|17261.61|17264.43|17264.43|17264.43|17264.43|17261.61|17261.61|0
1607001190000|2020-12-03 13:13:10|17261.61|17261.61|17261.61|17261.61|17261.61|17261.61|17261.61|17261.61|0
1607001200000|2020-12-03 13:13:20|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|0
1607001210000|2020-12-03 13:13:30|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|0
1607001220000|2020-12-03 13:13:40|17263.98|17263.98|17260.89|17260.89|17263.98|17263.98|17260.89|17260.89|0
1607001230000|2020-12-03 13:13:50|17260.43|17260.43|17261.39|17261.39|17261.39|17261.39|17260.43|17260.43|0
1607001240000|2020-12-03 13:14:00|17261.16|17261.16|17261.16|17261.16|17261.16|17261.16|17261.16|17261.16|0
1607001250000|2020-12-03 13:14:10|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|17261.96|0
1607001260000|2020-12-03 13:14:20|17260.52|17260.52|17257.04|17257.04|17260.78|17260.78|17257.04|17257.04|0
1607001270000|2020-12-03 13:14:30|17259.87|17259.87|17259.87|17259.87|17259.87|17259.87|17259.87|17259.87|0
1607001280000|2020-12-03 13:14:40|17258.45|17258.45|17258.68|17258.68|17258.68|17258.68|17258.45|17258.45|0
1607001300000|2020-12-03 13:15:00|17255.85|17255.85|17255.71|17255.71|17255.85|17255.85|17255.45|17255.45|0
1607001310000|2020-12-03 13:15:10|17255.43|17255.43|17258.59|17258.59|17258.59|17258.59|17255.43|17255.43|0
1607001340000|2020-12-03 13:15:40|17255.77|17255.77|17255.66|17255.66|17255.77|17255.77|17255.66|17255.66|0
1607001350000|2020-12-03 13:15:50|17255.25|17255.25|17255.25|17255.25|17255.25|17255.25|17255.25|17255.25|0
1607001360000|2020-12-03 13:16:00|17258.08|17258.08|17255.25|17255.25|17258.08|17258.08|17255.25|17255.25|0
1607001400000|2020-12-03 13:16:40|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|17258.08|0
1607001410000|2020-12-03 13:16:50|17257.82|17257.82|17252.76|17252.76|17257.82|17257.82|17252.76|17252.76|0
1607001430000|2020-12-03 13:17:10|17252.05|17252.05|17252.05|17252.05|17252.05|17252.05|17252.05|17252.05|0
1607001440000|2020-12-03 13:17:20|17253.43|17253.43|17253.19|17253.19|17253.43|17253.43|17253.19|17253.19|0
1607001450000|2020-12-03 13:17:30|17254.5|17254.5|17255.92|17255.92|17255.92|17255.92|17254.5|17254.5|0
1607001460000|2020-12-03 13:17:40|17256.63|17256.63|17256.63|17256.63|17256.63|17256.63|17256.63|17256.63|0
1607001480000|2020-12-03 13:18:00|17256.88|17256.88|17256.88|17256.88|17256.88|17256.88|17256.88|17256.88|0
1607001500000|2020-12-03 13:18:20|17257.39|17257.39|17257.94|17257.94|17257.94|17257.94|17257.39|17257.39|0
1607001510000|2020-12-03 13:18:30|17258.65|17258.65|17257.72|17257.72|17258.65|17258.65|17257.72|17257.72|0
1607001520000|2020-12-03 13:18:40|17258|17258|17259.61|17259.61|17259.61|17259.61|17258|17258|0
1607001530000|2020-12-03 13:18:50|17256.79|17256.79|17256.48|17256.48|17256.79|17256.79|17256.08|17256.08|0
1607001540000|2020-12-03 13:19:00|17253.66|17253.66|17246.81|17246.81|17253.9|17253.9|17246.81|17246.81|0
1607001550000|2020-12-03 13:19:10|17249.63|17249.63|17252.46|17252.46|17252.46|17252.46|17249.63|17249.63|0
1607001560000|2020-12-03 13:19:20|17255.28|17255.28|17252.46|17252.46|17255.28|17255.28|17252.46|17252.46|0
1607001580000|2020-12-03 13:19:40|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|17252.2|0
1607001590000|2020-12-03 13:19:50|17251.53|17251.53|17251.53|17251.53|17251.53|17251.53|17251.53|17251.53|0
1607001600000|2020-12-03 13:20:00|17251.13|17251.13|17251.53|17251.53|17251.53|17251.53|17251.13|17251.13|0
1607001610000|2020-12-03 13:20:10|17251.13|17251.13|17250.88|17250.88|17251.13|17251.13|17250.88|17250.88|0
1607001620000|2020-12-03 13:20:20|17250.17|17250.17|17252.99|17252.99|17252.99|17252.99|17250.17|17250.17|0
1607001640000|2020-12-03 13:20:40|17255.82|17255.82|17257.53|17257.53|17257.93|17257.93|17255.11|17255.11|0
1607001650000|2020-12-03 13:20:50|17258.44|17258.44|17258.44|17258.44|17258.44|17258.44|17258.44|17258.44|0
1607001660000|2020-12-03 13:21:00|17257.53|17257.53|17257.53|17257.53|17257.53|17257.53|17257.53|17257.53|0
1607001670000|2020-12-03 13:21:10|17257.27|17257.27|17248.78|17248.78|17257.27|17257.27|17248.78|17248.78|0
1607001680000|2020-12-03 13:21:20|17251.61|17251.61|17251.61|17251.61|17251.61|17251.61|17251.61|17251.61|0
1607001690000|2020-12-03 13:21:30|17251.05|17251.05|17250.15|17250.15|17251.05|17251.05|17250.15|17250.15|0
1607001700000|2020-12-03 13:21:40|17247.32|17247.32|17246.49|17246.49|17247.32|17247.32|17246.49|17246.49|0
1607001710000|2020-12-03 13:21:50|17246.24|17246.24|17246.54|17246.54|17246.54|17246.54|17245.71|17245.71|0
1607001730000|2020-12-03 13:22:10|17246.31|17246.31|17246.08|17246.08|17246.31|17246.31|17246.08|17246.08|0
1607001740000|2020-12-03 13:22:20|17246.54|17246.54|17246.54|17246.54|17249.37|17249.37|17246.54|17246.54|0
1607001750000|2020-12-03 13:22:30|17243.72|17243.72|17247.53|17247.53|17247.53|17247.53|17243.72|17243.72|0
1607001760000|2020-12-03 13:22:40|17248.24|17248.24|17250.16|17250.16|17250.16|17250.16|17248.24|17248.24|0
1607001770000|2020-12-03 13:22:50|17250.72|17250.72|17247.89|17247.89|17250.72|17250.72|17247.89|17247.89|0
1607001780000|2020-12-03 13:23:00|17247.34|17247.34|17247.34|17247.34|17247.34|17247.34|17247.34|17247.34|0
1607001790000|2020-12-03 13:23:10|17246.63|17246.63|17246.63|17246.63|17247.03|17247.03|17246.63|17246.63|0
1607001820000|2020-12-03 13:23:40|17247.44|17247.44|17243.06|17243.06|17247.44|17247.44|17242.82|17242.82|0
1607001830000|2020-12-03 13:23:50|17243.85|17243.85|17244.56|17244.56|17244.56|17244.56|17243.85|17243.85|0
1607001840000|2020-12-03 13:24:00|17244.8|17244.8|17243.19|17243.19|17244.8|17244.8|17243.19|17243.19|0
1607001850000|2020-12-03 13:24:10|17246.01|17246.01|17246.01|17246.01|17246.01|17246.01|17246.01|17246.01|0
1607001860000|2020-12-03 13:24:20|17246.82|17246.82|17243.19|17243.19|17246.82|17246.82|17243.19|17243.19|0
1607001870000|2020-12-03 13:24:30|17242.28|17242.28|17242.73|17242.73|17245.56|17245.56|17242.28|17242.28|0
1607001880000|2020-12-03 13:24:40|17239.91|17239.91|17238.69|17238.69|17239.91|17239.91|17238.69|17238.69|0
1607001900000|2020-12-03 13:25:00|17239.24|17239.24|17245.14|17245.14|17245.14|17245.14|17239.24|17239.24|0
1607001920000|2020-12-03 13:25:20|17245.55|17245.55|17242.72|17242.72|17245.55|17245.55|17242.72|17242.72|0
1607001930000|2020-12-03 13:25:30|17243.63|17243.63|17243.17|17243.17|17243.63|17243.63|17243.17|17243.17|0
1607001940000|2020-12-03 13:25:40|17242.71|17242.71|17242.71|17242.71|17242.71|17242.71|17242.71|17242.71|0
1607001950000|2020-12-03 13:25:50|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|0
1607001970000|2020-12-03 13:26:10|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|0
1607001980000|2020-12-03 13:26:20|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|17248.36|0
1607002020000|2020-12-03 13:27:00|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|0
1607002040000|2020-12-03 13:27:20|17250.26|17250.26|17251.88|17251.88|17251.88|17251.88|17250.26|17250.26|0
1607002050000|2020-12-03 13:27:30|17252.13|17252.13|17253.55|17253.55|17253.55|17253.55|17252.13|17252.13|0
1607002080000|2020-12-03 13:28:00|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|0
1607002090000|2020-12-03 13:28:10|17252.55|17252.55|17251.99|17251.99|17252.55|17252.55|17251.99|17251.99|0
1607002110000|2020-12-03 13:28:30|17251.59|17251.59|17250.26|17250.26|17251.59|17251.59|17250.26|17250.26|0
1607002130000|2020-12-03 13:28:50|17249.8|17249.8|17251.74|17251.74|17251.74|17251.74|17248.9|17248.9|0
1607002140000|2020-12-03 13:29:00|17248.92|17248.92|17249.66|17249.66|17250.83|17250.83|17248.01|17248.01|0
1607002150000|2020-12-03 13:29:10|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|0
1607002160000|2020-12-03 13:29:20|17248.76|17248.76|17248.76|17248.76|17248.76|17248.76|17248.76|17248.76|0
1607002170000|2020-12-03 13:29:30|17248.27|17248.27|17248.27|17248.27|17248.27|17248.27|17248.27|17248.27|0
1607002180000|2020-12-03 13:29:40|17247.41|17247.41|17245.84|17245.84|17247.41|17247.41|17245.84|17245.84|0
1607002190000|2020-12-03 13:29:50|17247.2|17247.2|17247.54|17247.54|17247.54|17247.54|17247.13|17247.13|0
1607002200000|2020-12-03 13:30:00|17250.41|17250.41|17247.75|17247.75|17250.41|17250.41|17244.89|17244.89|0
1607002210000|2020-12-03 13:30:10|17247.3|17247.3|17247.3|17247.3|17247.3|17247.3|17247.3|17247.3|0
1607002220000|2020-12-03 13:30:20|17244.47|17244.47|17244.47|17244.47|17244.47|17244.47|17244.47|17244.47|0
1607002260000|2020-12-03 13:31:00|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|17243.49|17243.49|0
1607002270000|2020-12-03 13:31:10|17243.27|17243.27|17242.58|17242.58|17243.27|17243.27|17242.58|17242.58|0
1607002280000|2020-12-03 13:31:20|17242.03|17242.03|17242.03|17242.03|17242.03|17242.03|17242.03|17242.03|0
1607002290000|2020-12-03 13:31:30|17241.75|17241.75|17241.75|17241.75|17241.75|17241.75|17241.75|17241.75|0
1607002310000|2020-12-03 13:31:50|17238.92|17238.92|17241.75|17241.75|17241.75|17241.75|17238.92|17238.92|0
1607002320000|2020-12-03 13:32:00|17244.06|17244.06|17243.37|17243.37|17244.06|17244.06|17243.37|17243.37|0
1607002330000|2020-12-03 13:32:10|17246.19|17246.19|17245.28|17245.28|17246.19|17246.19|17245.28|17245.28|0
1607002340000|2020-12-03 13:32:20|17245|17245|17232.23|17232.23|17245|17245|17229.68|17229.68|0
1607002350000|2020-12-03 13:32:30|17231.12|17231.12|17231.59|17231.59|17232.05|17232.05|17231.12|17231.12|0
1607002360000|2020-12-03 13:32:40|17230.87|17230.87|17226.26|17226.26|17230.87|17230.87|17225.36|17225.36|0
1607002370000|2020-12-03 13:32:50|17228.38|17228.38|17225.55|17225.55|17228.38|17228.38|17225.55|17225.55|0
1607002380000|2020-12-03 13:33:00|17223.42|17223.42|17223.47|17223.47|17223.87|17223.87|17223.42|17223.42|0
1607002390000|2020-12-03 13:33:10|17223.24|17223.24|17227.52|17227.52|17228.23|17228.23|17221.85|17221.85|0
1607002410000|2020-12-03 13:33:30|17230.34|17230.34|17230.34|17230.34|17230.34|17230.34|17230.34|17230.34|0
1607002420000|2020-12-03 13:33:40|17229.11|17229.11|17229.11|17229.11|17229.11|17229.11|17229.11|17229.11|0
1607002430000|2020-12-03 13:33:50|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|0
1607002440000|2020-12-03 13:34:00|17228.23|17228.23|17229.39|17229.39|17229.39|17229.39|17228.23|17228.23|0
1607002460000|2020-12-03 13:34:20|17228.87|17228.87|17224.08|17224.08|17228.87|17228.87|17224.08|17224.08|0
1607002490000|2020-12-03 13:34:50|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|0
1607002500000|2020-12-03 13:35:00|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|17222.95|17222.95|0
1607002510000|2020-12-03 13:35:10|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|17223.35|17223.35|0
1607002520000|2020-12-03 13:35:20|17224.33|17224.33|17222.36|17222.36|17224.33|17224.33|17221.5|17221.5|0
1607002540000|2020-12-03 13:35:40|17216.71|17216.71|17216.71|17216.71|17216.71|17216.71|17216.71|17216.71|0
1607002550000|2020-12-03 13:35:50|17219.54|17219.54|17218.82|17218.82|17219.54|17219.54|17218.82|17218.82|0
1607002560000|2020-12-03 13:36:00|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|0
1607002570000|2020-12-03 13:36:10|17218.8|17218.8|17219.71|17219.71|17219.71|17219.71|17218.8|17218.8|0
1607002590000|2020-12-03 13:36:30|17220.12|17220.12|17220.97|17220.97|17220.97|17220.97|17220.12|17220.12|0
1607002600000|2020-12-03 13:36:40|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|0
1607002610000|2020-12-03 13:36:50|17216.77|17216.77|17214.89|17214.89|17216.77|17216.77|17214.89|17214.89|0
1607002620000|2020-12-03 13:37:00|17213.47|17213.47|17213.47|17213.47|17213.47|17213.47|17213.47|17213.47|0
1607002630000|2020-12-03 13:37:10|17210.65|17210.65|17213.47|17213.47|17213.47|17213.47|17210.65|17210.65|0
1607002650000|2020-12-03 13:37:30|17212.49|17212.49|17211.8|17211.8|17212.49|17212.49|17209.67|17209.67|0
1607002670000|2020-12-03 13:37:50|17209.97|17209.97|17210.23|17210.23|17210.23|17210.23|17209.97|17209.97|0
1607002720000|2020-12-03 13:38:40|17209.95|17209.95|17209.95|17209.95|17209.95|17209.95|17209.95|17209.95|0
1607002760000|2020-12-03 13:39:20|17209.05|17209.05|17209.05|17209.05|17209.05|17209.05|17209.05|17209.05|0
1607002770000|2020-12-03 13:39:30|17208.8|17208.8|17206.7|17206.7|17208.8|17208.8|17206.7|17206.7|0
1607002780000|2020-12-03 13:39:40|17209.53|17209.53|17208.01|17208.01|17209.53|17209.53|17208.01|17208.01|0
1607002800000|2020-12-03 13:40:00|17207.76|17207.76|17205.91|17205.91|17207.76|17207.76|17204.17|17204.17|0
1607002810000|2020-12-03 13:40:10|17206.17|17206.17|17206.17|17206.17|17206.17|17206.17|17206.17|17206.17|0
1607002820000|2020-12-03 13:40:20|17205.9|17205.9|17206.94|17206.94|17206.94|17206.94|17205.4|17205.4|0
1607002840000|2020-12-03 13:40:40|17205.52|17205.52|17204.97|17204.97|17205.52|17205.52|17204.97|17204.97|0
1607002850000|2020-12-03 13:40:50|17203.58|17203.58|17203.58|17203.58|17203.58|17203.58|17203.58|17203.58|0
1607002860000|2020-12-03 13:41:00|17203.13|17203.13|17202.92|17202.92|17203.58|17203.58|17202.87|17202.87|0
1607002870000|2020-12-03 13:41:10|17204.35|17204.35|17204.35|17204.35|17204.35|17204.35|17204.35|17204.35|0
1607002880000|2020-12-03 13:41:20|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|0
1607002900000|2020-12-03 13:41:40|17205.96|17205.96|17205.96|17205.96|17205.96|17205.96|17205.96|17205.96|0
1607002910000|2020-12-03 13:41:50|17206.87|17206.87|17209.72|17209.72|17210.27|17210.27|17206.42|17206.42|0
1607002920000|2020-12-03 13:42:00|17210.24|17210.24|17211.6|17211.6|17211.6|17211.6|17210.24|17210.24|0
1607002930000|2020-12-03 13:42:10|17208.77|17208.77|17210.39|17210.39|17210.39|17210.39|17208.77|17208.77|0
1607002940000|2020-12-03 13:42:20|17210.8|17210.8|17210.8|17210.8|17211.25|17211.25|17210.8|17210.8|0
1607002950000|2020-12-03 13:42:30|17216.45|17216.45|17211.2|17211.2|17216.45|17216.45|17210.8|17210.8|0
1607002960000|2020-12-03 13:42:40|17210.95|17210.95|17210.95|17210.95|17210.95|17210.95|17210.95|17210.95|0
1607002970000|2020-12-03 13:42:50|17210.49|17210.49|17210.04|17210.04|17210.49|17210.49|17210.04|17210.04|0
1607002990000|2020-12-03 13:43:10|17210.5|17210.5|17210.5|17210.5|17210.5|17210.5|17210.5|17210.5|0
1607003000000|2020-12-03 13:43:20|17210.25|17210.25|17209.69|17209.69|17210.25|17210.25|17209.69|17209.69|0
1607003020000|2020-12-03 13:43:40|17208.98|17208.98|17208.98|17208.98|17208.98|17208.98|17208.98|17208.98|0
1607003030000|2020-12-03 13:43:50|17207.56|17207.56|17207.56|17207.56|17207.56|17207.56|17207.56|17207.56|0
1607003040000|2020-12-03 13:44:00|17207.04|17207.04|17205.17|17205.17|17207.04|17207.04|17205.17|17205.17|0
1607003050000|2020-12-03 13:44:10|17204.89|17204.89|17204.89|17204.89|17204.89|17204.89|17204.89|17204.89|0
1607003070000|2020-12-03 13:44:30|17205.6|17205.6|17205.6|17205.6|17205.6|17205.6|17205.6|17205.6|0
1607003110000|2020-12-03 13:45:10|17205.86|17205.86|17205.86|17205.86|17205.86|17205.86|17205.86|17205.86|0
1607003150000|2020-12-03 13:45:50|17206.42|17206.42|17206.42|17206.42|17206.42|17206.42|17206.42|17206.42|0
1607003170000|2020-12-03 13:46:10|17206.01|17206.01|17205.56|17205.56|17206.01|17206.01|17205.56|17205.56|0
1607003180000|2020-12-03 13:46:20|17206.37|17206.37|17207.53|17207.53|17207.53|17207.53|17206.37|17206.37|0
1607003210000|2020-12-03 13:46:50|17210.36|17210.36|17206.82|17206.82|17210.36|17210.36|17206.82|17206.82|0
1607003220000|2020-12-03 13:47:00|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|0
1607003230000|2020-12-03 13:47:10|17207.08|17207.08|17207.49|17207.49|17207.49|17207.49|17207.08|17207.08|0
1607003240000|2020-12-03 13:47:20|17206.68|17206.68|17206.68|17206.68|17206.68|17206.68|17206.68|17206.68|0
1607003260000|2020-12-03 13:47:40|17211.07|17211.07|17213.99|17213.99|17213.99|17213.99|17211.07|17211.07|0
1607003270000|2020-12-03 13:47:50|17214.7|17214.7|17213.48|17213.48|17214.7|17214.7|17213.48|17213.48|0
1607003280000|2020-12-03 13:48:00|17213.73|17213.73|17214.44|17214.44|17214.44|17214.44|17213.73|17213.73|0
1607003290000|2020-12-03 13:48:10|17217.26|17217.26|17218.99|17218.99|17218.99|17218.99|17217.26|17217.26|0
1607003300000|2020-12-03 13:48:20|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|0
1607003310000|2020-12-03 13:48:30|17218.82|17218.82|17218.82|17218.82|17218.82|17218.82|17218.82|17218.82|0
1607003320000|2020-12-03 13:48:40|17218.3|17218.3|17218.3|17218.3|17218.3|17218.3|17218.3|17218.3|0
1607003330000|2020-12-03 13:48:50|17215.47|17215.47|17211.94|17211.94|17215.47|17215.47|17211.94|17211.94|0
1607003340000|2020-12-03 13:49:00|17214.76|17214.76|17212.38|17212.38|17215.42|17215.42|17212.38|17212.38|0
1607003360000|2020-12-03 13:49:20|17212.65|17212.65|17212.38|17212.38|17215.48|17215.48|17212.38|17212.38|0
1607003390000|2020-12-03 13:49:50|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|0
1607003400000|2020-12-03 13:50:00|17214.06|17214.06|17214.06|17214.06|17214.06|17214.06|17214.06|17214.06|0
1607003410000|2020-12-03 13:50:10|17214.51|17214.51|17215.21|17215.21|17215.21|17215.21|17214.51|17214.51|0
1607003420000|2020-12-03 13:50:20|17215.47|17215.47|17216.02|17216.02|17216.02|17216.02|17215.47|17215.47|0
1607003430000|2020-12-03 13:50:30|17216.85|17216.85|17216.85|17216.85|17216.85|17216.85|17216.85|17216.85|0
1607003450000|2020-12-03 13:50:50|17213.57|17213.57|17217.86|17217.86|17217.86|17217.86|17212.21|17212.21|0
1607003460000|2020-12-03 13:51:00|17217.63|17217.63|17216.95|17216.95|17217.63|17217.63|17216.95|17216.95|0
1607003470000|2020-12-03 13:51:10|17216.71|17216.71|17216.71|17216.71|17216.71|17216.71|17216.71|17216.71|0
1607003480000|2020-12-03 13:51:20|17216.25|17216.25|17216.47|17216.47|17216.47|17216.47|17215.79|17215.79|0
1607003490000|2020-12-03 13:51:30|17213.65|17213.65|17213.65|17213.65|17213.65|17213.65|17213.65|17213.65|0
1607003500000|2020-12-03 13:51:40|17213.2|17213.2|17213.2|17213.2|17213.2|17213.2|17212.48|17212.48|0
1607003510000|2020-12-03 13:51:50|17213.91|17213.91|17213.91|17213.91|17213.91|17213.91|17213.91|17213.91|0
1607003530000|2020-12-03 13:52:10|17213.64|17213.64|17213.98|17213.98|17214.38|17214.38|17213.64|17213.64|0
1607003540000|2020-12-03 13:52:20|17214.24|17214.24|17212.82|17212.82|17214.24|17214.24|17212.82|17212.82|0
1607003560000|2020-12-03 13:52:40|17213.34|17213.34|17210.52|17210.52|17213.34|17213.34|17210.52|17210.52|0
1607003570000|2020-12-03 13:52:50|17213.34|17213.34|17213.77|17213.77|17213.77|17213.77|17212.79|17212.79|0
1607003590000|2020-12-03 13:53:10|17214.24|17214.24|17214.24|17214.24|17214.24|17214.24|17214.24|17214.24|0
1607003600000|2020-12-03 13:53:20|17214.01|17214.01|17211.23|17211.23|17214.01|17214.01|17207.95|17207.95|0
1607003610000|2020-12-03 13:53:30|17212.14|17212.14|17212.14|17212.14|17212.14|17212.14|17212.14|17212.14|0
1607003630000|2020-12-03 13:53:50|17215.78|17215.78|17217.85|17217.85|17217.85|17217.85|17215.78|17215.78|0
1607003640000|2020-12-03 13:54:00|17218.75|17218.75|17218.75|17218.75|17218.75|17218.75|17218.75|17218.75|0
1607003650000|2020-12-03 13:54:10|17215.93|17215.93|17213.51|17213.51|17215.93|17215.93|17213.11|17213.11|0
1607003660000|2020-12-03 13:54:20|17216.33|17216.33|17217.93|17217.93|17217.93|17217.93|17216.33|17216.33|0
1607003670000|2020-12-03 13:54:30|17218.19|17218.19|17212.95|17212.95|17218.19|17218.19|17212.54|17212.54|0
1607003680000|2020-12-03 13:54:40|17213.2|17213.2|17212.1|17212.1|17213.2|17213.2|17212.1|17212.1|0
1607003690000|2020-12-03 13:54:50|17214.92|17214.92|17217.75|17217.75|17217.75|17217.75|17214.92|17214.92|0
1607003710000|2020-12-03 13:55:10|17217.29|17217.29|17217.29|17217.29|17217.29|17217.29|17217.29|17217.29|0
1607003720000|2020-12-03 13:55:20|17217.75|17217.75|17216.84|17216.84|17217.75|17217.75|17216.84|17216.84|0
1607003730000|2020-12-03 13:55:30|17214.02|17214.02|17214.02|17214.02|17214.02|17214.02|17214.02|17214.02|0
1607003740000|2020-12-03 13:55:40|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|0
1607003750000|2020-12-03 13:55:50|17215.56|17215.56|17215.11|17215.11|17215.56|17215.56|17215.11|17215.11|0
1607003760000|2020-12-03 13:56:00|17214.85|17214.85|17216.6|17216.6|17216.6|17216.6|17214.85|17214.85|0
1607003790000|2020-12-03 13:56:30|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|0
1607003810000|2020-12-03 13:56:50|17215.44|17215.44|17214.27|17214.27|17215.44|17215.44|17214.27|17214.27|0
1607003820000|2020-12-03 13:57:00|17214|17214|17214|17214|17214|17214|17214|17214|0
1607003830000|2020-12-03 13:57:10|17214.45|17214.45|17215.87|17215.87|17215.87|17215.87|17214.45|17214.45|0
1607003840000|2020-12-03 13:57:20|17215.16|17215.16|17215.16|17215.16|17215.16|17215.16|17215.16|17215.16|0
1607003850000|2020-12-03 13:57:30|17215.57|17215.57|17215.84|17215.84|17215.84|17215.84|17215.57|17215.57|0
1607003860000|2020-12-03 13:57:40|17216.3|17216.3|17216.75|17216.75|17216.75|17216.75|17216.3|17216.3|0
1607003870000|2020-12-03 13:57:50|17218.17|17218.17|17218.17|17218.17|17218.88|17218.88|17218.17|17218.17|0
1607003880000|2020-12-03 13:58:00|17218.58|17218.58|17221.62|17221.62|17221.62|17221.62|17218.58|17218.58|0
1607003890000|2020-12-03 13:58:10|17221.22|17221.22|17221.22|17221.22|17221.22|17221.22|17221.22|17221.22|0
1607003900000|2020-12-03 13:58:20|17221.74|17221.74|17222.45|17222.45|17222.45|17222.45|17221.74|17221.74|0
1607003910000|2020-12-03 13:58:30|17223.87|17223.87|17224.58|17224.58|17224.58|17224.58|17223.87|17223.87|0
1607003920000|2020-12-03 13:58:40|17227.41|17227.41|17225.96|17225.96|17227.41|17227.41|17225.96|17225.96|0
1607003930000|2020-12-03 13:58:50|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|0
1607003940000|2020-12-03 13:59:00|17226|17226|17225.77|17225.77|17226|17226|17225.77|17225.77|0
1607003950000|2020-12-03 13:59:10|17225.31|17225.31|17223.89|17223.89|17225.31|17225.31|17223.89|17223.89|0
1607003960000|2020-12-03 13:59:20|17223.44|17223.44|17223.67|17223.67|17223.67|17223.67|17223.44|17223.44|0
1607003970000|2020-12-03 13:59:30|17226.49|17226.49|17226.95|17226.95|17226.95|17226.95|17226.49|17226.49|0
1607003980000|2020-12-03 13:59:40|17227.35|17227.35|17227.76|17227.76|17227.76|17227.76|17227.35|17227.35|0
1607004000000|2020-12-03 14:00:00|17227.23|17227.23|17223.59|17223.59|17227.23|17227.23|17223.33|17223.33|0
1607004010000|2020-12-03 14:00:10|17223.14|17223.14|17222.17|17222.17|17223.14|17223.14|17222.17|17222.17|0
1607004020000|2020-12-03 14:00:20|17219.34|17219.34|17219.34|17219.34|17219.34|17219.34|17216.52|17216.52|0
1607004030000|2020-12-03 14:00:30|17222.17|17222.17|17222.17|17222.17|17222.17|17222.17|17222.17|17222.17|0
1607004060000|2020-12-03 14:01:00|17222.62|17222.62|17222.72|17222.72|17222.88|17222.88|17222.48|17222.48|0
1607004070000|2020-12-03 14:01:10|17223.63|17223.63|17224.15|17224.15|17224.15|17224.15|17223.63|17223.63|0
1607004080000|2020-12-03 14:01:20|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|0
1607004100000|2020-12-03 14:01:40|17227.69|17227.69|17224.86|17224.86|17227.69|17227.69|17224.86|17224.86|0
1607004120000|2020-12-03 14:02:00|17224.15|17224.15|17222.04|17222.04|17224.86|17224.86|17222.04|17222.04|0
1607004130000|2020-12-03 14:02:10|17220.87|17220.87|17223.25|17223.25|17223.7|17223.7|17220.87|17220.87|0
1607004150000|2020-12-03 14:02:30|17222.98|17222.98|17222.98|17222.98|17222.98|17222.98|17222.98|17222.98|0
1607004170000|2020-12-03 14:02:50|17222.58|17222.58|17222.58|17222.58|17222.58|17222.58|17222.58|17222.58|0
1607004180000|2020-12-03 14:03:00|17219.75|17219.75|17220.2|17220.2|17220.2|17220.2|17219.64|17219.64|0
1607004190000|2020-12-03 14:03:10|17220.6|17220.6|17217.78|17217.78|17220.6|17220.6|17217.78|17217.78|0
1607004200000|2020-12-03 14:03:20|17220.6|17220.6|17217.78|17217.78|17220.6|17220.6|17217.78|17217.78|0
1607004230000|2020-12-03 14:03:50|17220.6|17220.6|17223.43|17223.43|17223.43|17223.43|17220.6|17220.6|0
1607004240000|2020-12-03 14:04:00|17222.87|17222.87|17222.34|17222.34|17222.87|17222.87|17222.34|17222.34|0
1607004250000|2020-12-03 14:04:10|17221.64|17221.64|17221.64|17221.64|17221.64|17221.64|17221.64|17221.64|0
1607004260000|2020-12-03 14:04:20|17221.41|17221.41|17220.02|17220.02|17221.41|17221.41|17220.02|17220.02|0
1607004270000|2020-12-03 14:04:30|17219.8|17219.8|17218.32|17218.32|17219.8|17219.8|17218.32|17218.32|0
1607004280000|2020-12-03 14:04:40|17215.48|17215.48|17215.48|17215.48|17215.48|17215.48|17215.48|17215.48|0
1607004290000|2020-12-03 14:04:50|17215.02|17215.02|17214.57|17214.57|17215.02|17215.02|17214.57|17214.57|0
1607004300000|2020-12-03 14:05:00|17211.75|17211.75|17211.75|17211.75|17211.75|17211.75|17211.75|17211.75|0
1607004310000|2020-12-03 14:05:10|17211.34|17211.34|17210.83|17210.83|17211.34|17211.34|17210.83|17210.83|0
1607004330000|2020-12-03 14:05:30|17210.38|17210.38|17210.28|17210.28|17210.83|17210.83|17210.28|17210.28|0
1607004340000|2020-12-03 14:05:40|17209.87|17209.87|17209.16|17209.16|17209.87|17209.87|17209.16|17209.16|0
1607004350000|2020-12-03 14:05:50|17208.38|17208.38|17204.09|17204.09|17208.38|17208.38|17203.63|17203.63|0
1607004360000|2020-12-03 14:06:00|17204.78|17204.78|17207.48|17207.48|17207.88|17207.88|17204.78|17204.78|0
1607004370000|2020-12-03 14:06:10|17208.19|17208.19|17208.19|17208.19|17208.19|17208.19|17208.19|17208.19|0
1607004380000|2020-12-03 14:06:20|17208.97|17208.97|17208.51|17208.51|17210.36|17210.36|17208.51|17208.51|0
1607004400000|2020-12-03 14:06:40|17211.34|17211.34|17211.34|17211.34|17211.34|17211.34|17211.34|17211.34|0
1607004430000|2020-12-03 14:07:10|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|0
1607004450000|2020-12-03 14:07:30|17210.77|17210.77|17210.77|17210.77|17211.18|17211.18|17210.77|17210.77|0
1607004460000|2020-12-03 14:07:40|17211.99|17211.99|17211.99|17211.99|17211.99|17211.99|17211.99|17211.99|0
1607004470000|2020-12-03 14:07:50|17210.57|17210.57|17210.57|17210.57|17210.57|17210.57|17210.57|17210.57|0
1607004490000|2020-12-03 14:08:10|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|0
1607004500000|2020-12-03 14:08:20|17213.8|17213.8|17213.8|17213.8|17213.8|17213.8|17213.8|17213.8|0
1607004510000|2020-12-03 14:08:30|17214.77|17214.77|17215.03|17215.03|17215.03|17215.03|17211.94|17211.94|0
1607004520000|2020-12-03 14:08:40|17215.74|17215.74|17212.92|17212.92|17215.74|17215.74|17212.92|17212.92|0
1607004530000|2020-12-03 14:08:50|17213.15|17213.15|17213.15|17213.15|17213.15|17213.15|17213.15|17213.15|0
1607004570000|2020-12-03 14:09:30|17212.69|17212.69|17207.92|17207.92|17212.69|17212.69|17207.92|17207.92|0
1607004580000|2020-12-03 14:09:40|17208.19|17208.19|17210.06|17210.06|17210.06|17210.06|17208.19|17208.19|0
1607004590000|2020-12-03 14:09:50|17210.97|17210.97|17212.79|17212.79|17212.79|17212.79|17209.26|17209.26|0
1607004600000|2020-12-03 14:10:00|17212.34|17212.34|17215.62|17215.62|17215.62|17215.62|17212.34|17212.34|0
1607004610000|2020-12-03 14:10:10|17215.21|17215.21|17215.21|17215.21|17215.21|17215.21|17215.21|17215.21|0
1607004620000|2020-12-03 14:10:20|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|0
1607004630000|2020-12-03 14:10:30|17215.7|17215.7|17217|17217|17217|17217|17215.7|17215.7|0
1607004640000|2020-12-03 14:10:40|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|0
1607004650000|2020-12-03 14:10:50|17214.72|17214.72|17214.72|17214.72|17214.72|17214.72|17214.72|17214.72|0
1607004660000|2020-12-03 14:11:00|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|0
1607004680000|2020-12-03 14:11:20|17213.18|17213.18|17212.09|17212.09|17213.18|17213.18|17212.09|17212.09|0
1607004700000|2020-12-03 14:11:40|17211.38|17211.38|17211.38|17211.38|17211.38|17211.38|17211.38|17211.38|0
1607004710000|2020-12-03 14:11:50|17211.13|17211.13|17211.13|17211.13|17211.13|17211.13|17211.13|17211.13|0
1607004720000|2020-12-03 14:12:00|17210.22|17210.22|17210.17|17210.17|17210.22|17210.22|17209.54|17209.54|0
1607004730000|2020-12-03 14:12:10|17210.4|17210.4|17209.4|17209.4|17210.4|17210.4|17209.4|17209.4|0
1607004740000|2020-12-03 14:12:20|17209.66|17209.66|17209.17|17209.17|17209.66|17209.66|17209.17|17209.17|0
1607004750000|2020-12-03 14:12:30|17208.46|17208.46|17208.46|17208.46|17208.46|17208.46|17208.46|17208.46|0
1607004760000|2020-12-03 14:12:40|17208.71|17208.71|17208.45|17208.45|17208.71|17208.71|17208.45|17208.45|0
1607004790000|2020-12-03 14:13:10|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|0
1607004810000|2020-12-03 14:13:30|17205.35|17205.35|17204.89|17204.89|17205.35|17205.35|17204.89|17204.89|0
1607004820000|2020-12-03 14:13:40|17204.64|17204.64|17204.64|17204.64|17204.64|17204.64|17204.64|17204.64|0
1607004830000|2020-12-03 14:13:50|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|0
1607004840000|2020-12-03 14:14:00|17202.51|17202.51|17200.29|17200.29|17202.77|17202.77|17200.29|17200.29|0
1607004850000|2020-12-03 14:14:10|17199.82|17199.82|17201.73|17201.73|17202.19|17202.19|17199.36|17199.36|0
1607004860000|2020-12-03 14:14:20|17202.19|17202.19|17201.59|17201.59|17202.41|17202.41|17201.59|17201.59|0
1607004870000|2020-12-03 14:14:30|17201.34|17201.34|17198.94|17198.94|17201.34|17201.34|17198.94|17198.94|0
1607004880000|2020-12-03 14:14:40|17198.68|17198.68|17198.35|17198.35|17198.68|17198.68|17198.35|17198.35|0
1607004890000|2020-12-03 14:14:50|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|0
1607004900000|2020-12-03 14:15:00|17197.62|17197.62|17197.62|17197.62|17197.62|17197.62|17197.62|17197.62|0
1607004910000|2020-12-03 14:15:10|17198.07|17198.07|17195.25|17195.25|17198.07|17198.07|17195.25|17195.25|0
1607004920000|2020-12-03 14:15:20|17192.42|17192.42|17192.42|17192.42|17192.42|17192.42|17186.77|17186.77|0
1607004930000|2020-12-03 14:15:30|17189.6|17189.6|17183.95|17183.95|17189.6|17189.6|17183.95|17183.95|0
1607004940000|2020-12-03 14:15:40|17181.12|17181.12|17186.06|17186.06|17186.77|17186.77|17181.12|17181.12|0
1607004950000|2020-12-03 14:15:50|17188.89|17188.89|17186.73|17186.73|17188.89|17188.89|17186.73|17186.73|0
1607004960000|2020-12-03 14:16:00|17186.4|17186.4|17184.58|17184.58|17186.4|17186.4|17184.58|17184.58|0
1607004980000|2020-12-03 14:16:20|17181.76|17181.76|17181.76|17181.76|17181.76|17181.76|17181.76|17181.76|0
1607004990000|2020-12-03 14:16:30|17181.21|17181.21|17180.46|17180.46|17181.21|17181.21|17180.46|17180.46|0
1607005000000|2020-12-03 14:16:40|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|0
1607005010000|2020-12-03 14:16:50|17181.39|17181.39|17179.18|17179.18|17181.39|17181.39|17179.18|17179.18|0
1607005020000|2020-12-03 14:17:00|17179.45|17179.45|17173.8|17173.8|17179.45|17179.45|17173.8|17173.8|0
1607005030000|2020-12-03 14:17:10|17174.2|17174.2|17171.91|17171.91|17174.2|17174.2|17168.55|17168.55|0
1607005040000|2020-12-03 14:17:20|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|0
1607005050000|2020-12-03 14:17:30|17173.34|17173.34|17174.05|17174.05|17174.05|17174.05|17173.34|17173.34|0
1607005060000|2020-12-03 14:17:40|17173.79|17173.79|17173.79|17173.79|17173.79|17173.79|17173.79|17173.79|0
1607005070000|2020-12-03 14:17:50|17173.01|17173.01|17173.01|17173.01|17173.01|17173.01|17173.01|17173.01|0
1607005080000|2020-12-03 14:18:00|17171.65|17171.65|17171.39|17171.39|17171.65|17171.65|17171.39|17171.39|0
1607005090000|2020-12-03 14:18:10|17171.14|17171.14|17171.14|17171.14|17171.14|17171.14|17171.14|17171.14|0
1607005100000|2020-12-03 14:18:20|17170.43|17170.43|17169.44|17169.44|17170.43|17170.43|17169.44|17169.44|0
1607005110000|2020-12-03 14:18:30|17168.02|17168.02|17168.83|17168.83|17168.83|17168.83|17168.02|17168.02|0
1607005120000|2020-12-03 14:18:40|17169.06|17169.06|17168.6|17168.6|17169.06|17169.06|17168.6|17168.6|0
1607005140000|2020-12-03 14:19:00|17169.29|17169.29|17170.1|17170.1|17170.1|17170.1|17169.29|17169.29|0
1607005160000|2020-12-03 14:19:20|17170.51|17170.51|17170.51|17170.51|17170.51|17170.51|17170.51|17170.51|0
1607005170000|2020-12-03 14:19:30|17173.33|17173.33|17170.51|17170.51|17173.33|17173.33|17170.51|17170.51|0
1607005180000|2020-12-03 14:19:40|17164.86|17164.86|17164.86|17164.86|17167.68|17167.68|17164.86|17164.86|0
1607005190000|2020-12-03 14:19:50|17167.68|17167.68|17167.26|17167.26|17170.76|17170.76|17167.26|17167.26|0
1607005200000|2020-12-03 14:20:00|17170.08|17170.08|17170.47|17170.47|17170.91|17170.91|17170.08|17170.08|0
1607005210000|2020-12-03 14:20:10|17170.14|17170.14|17169.8|17169.8|17170.14|17170.14|17169.8|17169.8|0
1607005230000|2020-12-03 14:20:30|17170.08|17170.08|17170.08|17170.08|17170.08|17170.08|17170.08|17170.08|0
1607005260000|2020-12-03 14:21:00|17167.25|17167.25|17166.14|17166.14|17167.97|17167.97|17166.14|17166.14|0
1607005280000|2020-12-03 14:21:20|17166.59|17166.59|17167.5|17167.5|17167.5|17167.5|17166.59|17166.59|0
1607005290000|2020-12-03 14:21:30|17167.04|17167.04|17166.54|17166.54|17167.04|17167.04|17166.54|17166.54|0
1607005300000|2020-12-03 14:21:40|17167.97|17167.97|17167.97|17167.97|17167.97|17167.97|17167.97|17167.97|0
1607005310000|2020-12-03 14:21:50|17168.21|17168.21|17178.05|17178.05|17178.05|17178.05|17168.21|17168.21|0
1607005320000|2020-12-03 14:22:00|17172.4|17172.4|17170.38|17170.38|17172.4|17172.4|17169.57|17169.57|0
1607005330000|2020-12-03 14:22:10|17170.83|17170.83|17170.83|17170.83|17170.83|17170.83|17170.83|17170.83|0
1607005340000|2020-12-03 14:22:20|17170.6|17170.6|17170.8|17170.8|17170.8|17170.8|17169.97|17169.97|0
1607005350000|2020-12-03 14:22:30|17171.25|17171.25|17171|17171|17171.25|17171.25|17171|17171|0
1607005360000|2020-12-03 14:22:40|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|17170.55|0
1607005370000|2020-12-03 14:22:50|17173.38|17173.38|17174.1|17174.1|17174.1|17174.1|17173.38|17173.38|0
1607005380000|2020-12-03 14:23:00|17173.84|17173.84|17173.84|17173.84|17173.84|17173.84|17173.84|17173.84|0
1607005390000|2020-12-03 14:23:10|17173.58|17173.58|17174.28|17174.28|17174.28|17174.28|17173.58|17173.58|0
1607005400000|2020-12-03 14:23:20|17174.04|17174.04|17173.81|17173.81|17174.04|17174.04|17173.81|17173.81|0
1607005410000|2020-12-03 14:23:30|17173.36|17173.36|17172.21|17172.21|17173.36|17173.36|17172.21|17172.21|0
1607005420000|2020-12-03 14:23:40|17170.79|17170.79|17166.59|17166.59|17170.79|17170.79|17166.59|17166.59|0
1607005430000|2020-12-03 14:23:50|17163.76|17163.76|17161.27|17161.27|17163.76|17163.76|17161.27|17161.27|0
1607005450000|2020-12-03 14:24:10|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|0
1607005460000|2020-12-03 14:24:20|17166.92|17166.92|17166.11|17166.11|17166.92|17166.92|17166.11|17166.11|0
1607005520000|2020-12-03 14:25:20|17165.88|17165.88|17163.96|17163.96|17165.88|17165.88|17163.96|17163.96|0
1607005530000|2020-12-03 14:25:30|17166.78|17166.78|17163.55|17163.55|17166.78|17166.78|17163.55|17163.55|0
1607005540000|2020-12-03 14:25:40|17166.38|17166.38|17166.13|17166.13|17166.38|17166.38|17166.13|17166.13|0
1607005550000|2020-12-03 14:25:50|17171.78|17171.78|17168.5|17168.5|17174.61|17174.61|17168.5|17168.5|0
1607005560000|2020-12-03 14:26:00|17168.24|17168.24|17166.42|17166.42|17168.24|17168.24|17166.42|17166.42|0
1607005570000|2020-12-03 14:26:10|17163.59|17163.59|17159.41|17159.41|17163.59|17163.59|17159.41|17159.41|0
1607005580000|2020-12-03 14:26:20|17164.01|17164.01|17164.47|17164.47|17165.18|17165.18|17164.01|17164.01|0
1607005590000|2020-12-03 14:26:30|17163.76|17163.76|17163.99|17163.99|17163.99|17163.99|17163.76|17163.76|0
1607005600000|2020-12-03 14:26:40|17161.16|17161.16|17161.16|17161.16|17161.16|17161.16|17158.34|17158.34|0
1607005610000|2020-12-03 14:26:50|17161.68|17161.68|17162.4|17162.4|17162.4|17162.4|17161.68|17161.68|0
1607005620000|2020-12-03 14:27:00|17163.92|17163.92|17165.8|17165.8|17165.8|17165.8|17163.92|17163.92|0
1607005630000|2020-12-03 14:27:10|17162.97|17162.97|17162.97|17162.97|17162.97|17162.97|17162.97|17162.97|0
1607005640000|2020-12-03 14:27:20|17163.25|17163.25|17166.07|17166.07|17166.07|17166.07|17163.25|17163.25|0
1607005650000|2020-12-03 14:27:30|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|0
1607005660000|2020-12-03 14:27:40|17168.43|17168.43|17169.94|17169.94|17169.94|17169.94|17168.32|17168.32|0
1607005680000|2020-12-03 14:28:00|17169.47|17169.47|17169.47|17169.47|17169.47|17169.47|17169.47|17169.47|0
1607005700000|2020-12-03 14:28:20|17166.65|17166.65|17166.65|17166.65|17166.65|17166.65|17166.65|17166.65|0
1607005710000|2020-12-03 14:28:30|17166.54|17166.54|17167.06|17167.06|17167.06|17167.06|17166.54|17166.54|0
1607005720000|2020-12-03 14:28:40|17166.95|17166.95|17166.95|17166.95|17166.95|17166.95|17166.95|17166.95|0
1607005740000|2020-12-03 14:29:00|17166.55|17166.55|17166.55|17166.55|17166.55|17166.55|17166.55|17166.55|0
1607005760000|2020-12-03 14:29:20|17167.26|17167.26|17167.26|17167.26|17167.26|17167.26|17167.26|17167.26|0
1607005770000|2020-12-03 14:29:30|17167.37|17167.37|17167.93|17167.93|17168.13|17168.13|17167.37|17167.37|0
1607005780000|2020-12-03 14:29:40|17169.5|17169.5|17170.49|17170.49|17170.49|17170.49|17169.5|17169.5|0
1607005790000|2020-12-03 14:29:50|17170.73|17170.73|17171.59|17171.59|17171.59|17171.59|17170.73|17170.73|0
1607005800000|2020-12-03 14:30:00|17172.37|17172.37|17171.59|17171.59|17172.37|17172.37|17171.59|17171.59|0
1607005810000|2020-12-03 14:30:10|17172|17172|17176.57|17176.57|17177.52|17177.52|17170.42|17170.42|0
1607005820000|2020-12-03 14:30:20|17176.29|17176.29|17183.81|17183.81|17183.81|17183.81|17176.29|17176.29|0
1607005830000|2020-12-03 14:30:30|17183.1|17183.1|17186.92|17186.92|17187.11|17187.11|17182.39|17182.39|0
1607005840000|2020-12-03 14:30:40|17184.1|17184.1|17184.1|17184.1|17184.1|17184.1|17184.1|17184.1|0
1607005850000|2020-12-03 14:30:50|17184.5|17184.5|17183.08|17183.08|17184.5|17184.5|17183.08|17183.08|0
1607005860000|2020-12-03 14:31:00|17183.63|17183.63|17183.63|17183.63|17183.63|17183.63|17183.63|17183.63|0
1607005880000|2020-12-03 14:31:20|17180.81|17180.81|17181.78|17181.78|17181.78|17181.78|17180.81|17180.81|0
1607005890000|2020-12-03 14:31:30|17182.24|17182.24|17184.82|17184.82|17184.82|17184.82|17182.24|17182.24|0
1607005910000|2020-12-03 14:31:50|17185.56|17185.56|17194.12|17194.12|17194.12|17194.12|17185.56|17185.56|0
1607005920000|2020-12-03 14:32:00|17194.58|17194.58|17194.73|17194.73|17195.29|17195.29|17194.58|17194.58|0
1607005930000|2020-12-03 14:32:10|17195|17195|17194.47|17194.47|17195|17195|17194.47|17194.47|0
1607005940000|2020-12-03 14:32:20|17197.3|17197.3|17194.47|17194.47|17197.3|17197.3|17191.65|17191.65|0
1607005950000|2020-12-03 14:32:30|17194.21|17194.21|17194.21|17194.21|17194.21|17194.21|17194.21|17194.21|0
1607005960000|2020-12-03 14:32:40|17191.39|17191.39|17191.79|17191.79|17191.79|17191.79|17191.39|17191.39|0
1607005990000|2020-12-03 14:33:10|17191.1|17191.1|17191.81|17191.81|17191.81|17191.81|17191.1|17191.1|0
1607006000000|2020-12-03 14:33:20|17194.63|17194.63|17197.46|17197.46|17197.46|17197.46|17194.63|17194.63|0
1607006010000|2020-12-03 14:33:30|17194.63|17194.63|17195.89|17195.89|17195.89|17195.89|17194.63|17194.63|0
1607006020000|2020-12-03 14:33:40|17196.96|17196.96|17196.96|17196.96|17196.96|17196.96|17196.96|17196.96|0
1607006040000|2020-12-03 14:34:00|17197.79|17197.79|17200.1|17200.1|17200.37|17200.37|17197.55|17197.55|0
1607006050000|2020-12-03 14:34:10|17199.69|17199.69|17200.17|17200.17|17204.11|17204.11|17198.72|17198.72|0
1607006060000|2020-12-03 14:34:20|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|0
1607006080000|2020-12-03 14:34:40|17199.19|17199.19|17198.74|17198.74|17199.19|17199.19|17198.74|17198.74|0
1607006090000|2020-12-03 14:34:50|17201.56|17201.56|17197.32|17197.32|17201.82|17201.82|17197.13|17197.13|0
1607006100000|2020-12-03 14:35:00|17197.04|17197.04|17195.3|17195.3|17197.04|17197.04|17192.48|17192.48|0
1607006110000|2020-12-03 14:35:10|17195.04|17195.04|17193.37|17193.37|17195.04|17195.04|17193.23|17193.23|0
1607006120000|2020-12-03 14:35:20|17196.2|17196.2|17193.37|17193.37|17196.2|17196.2|17193.37|17193.37|0
1607006130000|2020-12-03 14:35:30|17192.66|17192.66|17190.94|17190.94|17192.66|17192.66|17190.94|17190.94|0
1607006140000|2020-12-03 14:35:40|17190.7|17190.7|17187.87|17187.87|17190.7|17190.7|17187.87|17187.87|0
1607006150000|2020-12-03 14:35:50|17190.7|17190.7|17193.93|17193.93|17193.93|17193.93|17190.7|17190.7|0
1607006160000|2020-12-03 14:36:00|17193.37|17193.37|17197.04|17197.04|17197.04|17197.04|17191.39|17191.39|0
1607006170000|2020-12-03 14:36:10|17197.49|17197.49|17194.15|17194.15|17197.49|17197.49|17194.15|17194.15|0
1607006180000|2020-12-03 14:36:20|17193.88|17193.88|17192.67|17192.67|17193.88|17193.88|17192.67|17192.67|0
1607006190000|2020-12-03 14:36:30|17192.15|17192.15|17192.15|17192.15|17192.15|17192.15|17192.15|17192.15|0
1607006200000|2020-12-03 14:36:40|17191.64|17191.64|17191.42|17191.42|17191.64|17191.64|17191.42|17191.42|0
1607006210000|2020-12-03 14:36:50|17191.69|17191.69|17188.25|17188.25|17193.2|17193.2|17188.25|17188.25|0
1607006230000|2020-12-03 14:37:10|17187.76|17187.76|17187.76|17187.76|17187.76|17187.76|17187.76|17187.76|0
1607006240000|2020-12-03 14:37:20|17184.93|17184.93|17182.11|17182.11|17184.93|17184.93|17182.11|17182.11|0
1607006250000|2020-12-03 14:37:30|17182.06|17182.06|17182.06|17182.06|17182.06|17182.06|17182.06|17182.06|0
1607006270000|2020-12-03 14:37:50|17181.78|17181.78|17181.53|17181.53|17181.78|17181.78|17181.53|17181.53|0
1607006280000|2020-12-03 14:38:00|17181.79|17181.79|17181.53|17181.53|17181.79|17181.79|17181.53|17181.53|0
1607006290000|2020-12-03 14:38:10|17181.93|17181.93|17181.48|17181.48|17181.93|17181.93|17181.48|17181.48|0
1607006300000|2020-12-03 14:38:20|17180.57|17180.57|17180.62|17180.62|17183.85|17183.85|17180.57|17180.57|0
1607006310000|2020-12-03 14:38:30|17180.88|17180.88|17178.06|17178.06|17180.88|17180.88|17178.06|17178.06|0
1607006320000|2020-12-03 14:38:40|17178.77|17178.77|17175.49|17175.49|17178.77|17178.77|17175.49|17175.49|0
1607006350000|2020-12-03 14:39:10|17175.73|17175.73|17175.73|17175.73|17175.73|17175.73|17175.73|17175.73|0
1607006360000|2020-12-03 14:39:20|17178.56|17178.56|17178.56|17178.56|17178.56|17178.56|17178.56|17178.56|0
1607006370000|2020-12-03 14:39:30|17179.01|17179.01|17184.66|17184.66|17184.66|17184.66|17179.01|17179.01|0
1607006390000|2020-12-03 14:39:50|17187.49|17187.49|17187.94|17187.94|17187.94|17187.94|17187.49|17187.49|0
1607006400000|2020-12-03 14:40:00|17190.77|17190.77|17191.04|17191.04|17191.04|17191.04|17190.77|17190.77|0
1607006410000|2020-12-03 14:40:10|17193.87|17193.87|17193.06|17193.06|17193.87|17193.87|17193.06|17193.06|0
1607006420000|2020-12-03 14:40:20|17192.5|17192.5|17189.89|17189.89|17192.5|17192.5|17189.89|17189.89|0
1607006440000|2020-12-03 14:40:40|17192.72|17192.72|17192.31|17192.31|17192.72|17192.72|17192.31|17192.31|0
1607006450000|2020-12-03 14:40:50|17192.55|17192.55|17188.14|17188.14|17192.55|17192.55|17188.14|17188.14|0
1607006460000|2020-12-03 14:41:00|17190.97|17190.97|17190.97|17190.97|17190.97|17190.97|17190.97|17190.97|0
1607006480000|2020-12-03 14:41:20|17193.79|17193.79|17188.39|17188.39|17194.04|17194.04|17188.39|17188.39|0
1607006490000|2020-12-03 14:41:30|17187.99|17187.99|17185.16|17185.16|17187.99|17187.99|17185.16|17185.16|0
1607006500000|2020-12-03 14:41:40|17182.34|17182.34|17180.32|17180.32|17182.34|17182.34|17179.51|17179.51|0
1607006520000|2020-12-03 14:42:00|17183.15|17183.15|17183.15|17183.15|17183.15|17183.15|17183.15|17183.15|0
1607006530000|2020-12-03 14:42:10|17183.55|17183.55|17183.96|17183.96|17186.78|17186.78|17183.55|17183.55|0
1607006540000|2020-12-03 14:42:20|17183.5|17183.5|17183.5|17183.5|17183.5|17183.5|17183.5|17183.5|0
1607006550000|2020-12-03 14:42:30|17183.73|17183.73|17183.73|17183.73|17183.73|17183.73|17183.28|17183.28|0
1607006560000|2020-12-03 14:42:40|17183.47|17183.47|17184.18|17184.18|17184.18|17184.18|17183.47|17183.47|0
1607006580000|2020-12-03 14:43:00|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|0
1607006590000|2020-12-03 14:43:10|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|0
1607006600000|2020-12-03 14:43:20|17187.82|17187.82|17184.99|17184.99|17187.82|17187.82|17184.99|17184.99|0
1607006620000|2020-12-03 14:43:40|17184.44|17184.44|17183.76|17183.76|17184.44|17184.44|17183.76|17183.76|0
1607006630000|2020-12-03 14:43:50|17183.05|17183.05|17181.19|17181.19|17183.05|17183.05|17181.19|17181.19|0
1607006640000|2020-12-03 14:44:00|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|0
1607006700000|2020-12-03 14:45:00|17180.53|17180.53|17180.8|17180.8|17180.8|17180.8|17180.53|17180.53|0
1607006710000|2020-12-03 14:45:10|17181.08|17181.08|17183.73|17183.73|17184.71|17184.71|17181.08|17181.08|0
1607006720000|2020-12-03 14:45:20|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|0
1607006730000|2020-12-03 14:45:30|17186.28|17186.28|17183|17183|17186.28|17186.28|17183|17183|0
1607006740000|2020-12-03 14:45:40|17183.19|17183.19|17187.31|17187.31|17187.31|17187.31|17183.19|17183.19|0
1607006750000|2020-12-03 14:45:50|17186.86|17186.86|17186.86|17186.86|17186.86|17186.86|17186.86|17186.86|0
1607006760000|2020-12-03 14:46:00|17184.03|17184.03|17184.03|17184.03|17184.03|17184.03|17183.58|17183.58|0
1607006770000|2020-12-03 14:46:10|17184.74|17184.74|17183.38|17183.38|17184.74|17184.74|17183.38|17183.38|0
1607006790000|2020-12-03 14:46:30|17183.84|17183.84|17184.65|17184.65|17184.65|17184.65|17183.84|17183.84|0
1607006800000|2020-12-03 14:46:40|17184.89|17184.89|17184.89|17184.89|17184.89|17184.89|17184.89|17184.89|0
1607006810000|2020-12-03 14:46:50|17182.07|17182.07|17180.22|17180.22|17182.77|17182.77|17179.68|17179.68|0
1607006820000|2020-12-03 14:47:00|17183.05|17183.05|17182.85|17182.85|17183.31|17183.31|17182.85|17182.85|0
1607006830000|2020-12-03 14:47:10|17185.68|17185.68|17186.13|17186.13|17186.13|17186.13|17185.68|17185.68|0
1607006840000|2020-12-03 14:47:20|17186.54|17186.54|17186.8|17186.8|17187.08|17187.08|17186.54|17186.54|0
1607006850000|2020-12-03 14:47:30|17188.93|17188.93|17190.31|17190.31|17191|17191|17188.93|17188.93|0
1607006870000|2020-12-03 14:47:50|17195.96|17195.96|17190.05|17190.05|17196.41|17196.41|17190.05|17190.05|0
1607006880000|2020-12-03 14:48:00|17192.88|17192.88|17193.28|17193.28|17193.28|17193.28|17192.88|17192.88|0
1607006890000|2020-12-03 14:48:10|17192.57|17192.57|17192.47|17192.47|17198.67|17198.67|17192.47|17192.47|0
1607006900000|2020-12-03 14:48:20|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|0
1607006910000|2020-12-03 14:48:30|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|0
1607006920000|2020-12-03 14:48:40|17191.5|17191.5|17189.67|17189.67|17191.5|17191.5|17189.67|17189.67|0
1607006940000|2020-12-03 14:49:00|17189.21|17189.21|17188.14|17188.14|17189.21|17189.21|17188.14|17188.14|0
1607006950000|2020-12-03 14:49:10|17187.73|17187.73|17188.44|17188.44|17188.44|17188.44|17187.73|17187.73|0
1607006960000|2020-12-03 14:49:20|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|17188.19|0
1607006980000|2020-12-03 14:49:40|17188.59|17188.59|17188.59|17188.59|17188.59|17188.59|17188.59|17188.59|0
1607006990000|2020-12-03 14:49:50|17189.11|17189.11|17193.17|17193.17|17193.17|17193.17|17188.4|17188.4|0
1607007000000|2020-12-03 14:50:00|17193.43|17193.43|17193.71|17193.71|17196.04|17196.04|17192.98|17192.98|0
1607007010000|2020-12-03 14:50:10|17193.97|17193.97|17193.19|17193.19|17193.97|17193.97|17193.19|17193.19|0
1607007020000|2020-12-03 14:50:20|17193.46|17193.46|17193.46|17193.46|17193.46|17193.46|17193.46|17193.46|0
1607007030000|2020-12-03 14:50:30|17193.01|17193.01|17192.3|17192.3|17193.01|17193.01|17192.3|17192.3|0
1607007040000|2020-12-03 14:50:40|17186.65|17186.65|17186.25|17186.25|17186.65|17186.65|17186.25|17186.25|0
1607007050000|2020-12-03 14:50:50|17186.52|17186.52|17189.35|17189.35|17189.35|17189.35|17186.52|17186.52|0
1607007060000|2020-12-03 14:51:00|17186.52|17186.52|17192.17|17192.17|17192.17|17192.17|17186.52|17186.52|0
1607007070000|2020-12-03 14:51:10|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17188.44|17188.44|0
1607007080000|2020-12-03 14:51:20|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|0
1607007090000|2020-12-03 14:51:30|17185.71|17185.71|17185.99|17185.99|17185.99|17185.99|17185.71|17185.71|0
1607007100000|2020-12-03 14:51:40|17185.47|17185.47|17183.88|17183.88|17185.47|17185.47|17183.88|17183.88|0
1607007110000|2020-12-03 14:51:50|17183.17|17183.17|17182.54|17182.54|17183.17|17183.17|17182.31|17182.31|0
1607007120000|2020-12-03 14:52:00|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|0
1607007130000|2020-12-03 14:52:10|17179.38|17179.38|17185.03|17185.03|17185.03|17185.03|17179.38|17179.38|0
1607007140000|2020-12-03 14:52:20|17182.21|17182.21|17181.75|17181.75|17182.21|17182.21|17181.75|17181.75|0
1607007170000|2020-12-03 14:52:50|17181.29|17181.29|17181.29|17181.29|17181.29|17181.29|17181.29|17181.29|0
1607007180000|2020-12-03 14:53:00|17181.06|17181.06|17180.65|17180.65|17181.06|17181.06|17180.65|17180.65|0
1607007190000|2020-12-03 14:53:10|17179.23|17179.23|17181.84|17181.84|17181.84|17181.84|17179.01|17179.01|0
1607007200000|2020-12-03 14:53:20|17182.55|17182.55|17180.14|17180.14|17182.55|17182.55|17180.14|17180.14|0
1607007220000|2020-12-03 14:53:40|17180.4|17180.4|17176.95|17176.95|17182.6|17182.6|17176.95|17176.95|0
1607007230000|2020-12-03 14:53:50|17180.49|17180.49|17183.65|17183.65|17183.65|17183.65|17180.49|17180.49|0
1607007240000|2020-12-03 14:54:00|17183.91|17183.91|17189.04|17189.04|17189.04|17189.04|17180.56|17180.56|0
1607007260000|2020-12-03 14:54:20|17189.56|17189.56|17189.56|17189.56|17189.56|17189.56|17189.56|17189.56|0
1607007270000|2020-12-03 14:54:30|17190.01|17190.01|17193.55|17193.55|17196.37|17196.37|17190.01|17190.01|0
1607007280000|2020-12-03 14:54:40|17196.37|17196.37|17196.37|17196.37|17196.37|17196.37|17196.37|17196.37|0
1607007290000|2020-12-03 14:54:50|17197.08|17197.08|17194.26|17194.26|17197.08|17197.08|17194.26|17194.26|0
1607007300000|2020-12-03 14:55:00|17195|17195|17197.33|17197.33|17197.61|17197.61|17195|17195|0
1607007310000|2020-12-03 14:55:10|17197.06|17197.06|17200.8|17200.8|17201.26|17201.26|17196.78|17196.78|0
1607007320000|2020-12-03 14:55:20|17200.56|17200.56|17197.73|17197.73|17200.56|17200.56|17197.73|17197.73|0
1607007340000|2020-12-03 14:55:40|17197.49|17197.49|17197.49|17197.49|17197.49|17197.49|17197.49|17197.49|0
1607007350000|2020-12-03 14:55:50|17197.76|17197.76|17197.76|17197.76|17197.76|17197.76|17197.76|17197.76|0
1607007360000|2020-12-03 14:56:00|17198.04|17198.04|17198.75|17198.75|17198.75|17198.75|17198.04|17198.04|0
1607007370000|2020-12-03 14:56:10|17198.99|17198.99|17198.99|17198.99|17198.99|17198.99|17198.99|17198.99|0
1607007380000|2020-12-03 14:56:20|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|0
1607007390000|2020-12-03 14:56:30|17200.36|17200.36|17202.95|17202.95|17202.95|17202.95|17200.08|17200.08|0
1607007400000|2020-12-03 14:56:40|17203.48|17203.48|17204.65|17204.65|17204.65|17204.65|17203.48|17203.48|0
1607007410000|2020-12-03 14:56:50|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|0
1607007430000|2020-12-03 14:57:10|17206.55|17206.55|17209.13|17209.13|17209.13|17209.13|17205.99|17205.99|0
1607007440000|2020-12-03 14:57:20|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|0
1607007450000|2020-12-03 14:57:30|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|17212.21|0
1607007460000|2020-12-03 14:57:40|17209.39|17209.39|17208.16|17208.16|17209.39|17209.39|17208.16|17208.16|0
1607007470000|2020-12-03 14:57:50|17208.43|17208.43|17208.96|17208.96|17208.96|17208.96|17208.43|17208.43|0
1607007480000|2020-12-03 14:58:00|17209.22|17209.22|17209.22|17209.22|17209.22|17209.22|17209.22|17209.22|0
1607007490000|2020-12-03 14:58:10|17209.78|17209.78|17210.11|17210.11|17210.11|17210.11|17209.78|17209.78|0
1607007500000|2020-12-03 14:58:20|17210.52|17210.52|17212.71|17212.71|17213.04|17213.04|17210.52|17210.52|0
1607007510000|2020-12-03 14:58:30|17212.98|17212.98|17212.98|17212.98|17212.98|17212.98|17212.71|17212.71|0
1607007520000|2020-12-03 14:58:40|17218.63|17218.63|17215.81|17215.81|17218.63|17218.63|17215.81|17215.81|0
1607007530000|2020-12-03 14:58:50|17212.98|17212.98|17215.81|17215.81|17218.63|17218.63|17212.71|17212.71|0
1607007540000|2020-12-03 14:59:00|17212.98|17212.98|17212.27|17212.27|17212.98|17212.98|17212.27|17212.27|0
1607007550000|2020-12-03 14:59:10|17212.98|17212.98|17216.92|17216.92|17216.92|17216.92|17212.98|17212.98|0
1607007560000|2020-12-03 14:59:20|17217.2|17217.2|17216.52|17216.52|17217.2|17217.2|17216.52|17216.52|0
1607007570000|2020-12-03 14:59:30|17217.07|17217.07|17218.65|17218.65|17218.65|17218.65|17216.52|17216.52|0
1607007580000|2020-12-03 14:59:40|17221.47|17221.47|17224.3|17224.3|17224.3|17224.3|17221.47|17221.47|0
1607007590000|2020-12-03 14:59:50|17224.58|17224.58|17226.67|17226.67|17226.67|17226.67|17223.85|17223.85|0
1607007600000|2020-12-03 15:00:00|17227.19|17227.19|17226.85|17226.85|17229.92|17229.92|17226.84|17226.84|0
1607007610000|2020-12-03 15:00:10|17226.58|17226.58|17226.88|17226.88|17227.29|17227.29|17226.58|17226.58|0
1607007620000|2020-12-03 15:00:20|17227.29|17227.29|17230.39|17230.39|17230.39|17230.39|17227.29|17227.29|0
1607007630000|2020-12-03 15:00:30|17229.98|17229.98|17228.82|17228.82|17231.64|17231.64|17228.82|17228.82|0
1607007640000|2020-12-03 15:00:40|17229.08|17229.08|17233.5|17233.5|17233.5|17233.5|17229.08|17229.08|0
1607007650000|2020-12-03 15:00:50|17234.33|17234.33|17234.73|17234.73|17234.73|17234.73|17234.33|17234.33|0
1607007660000|2020-12-03 15:01:00|17234.02|17234.02|17238.24|17238.24|17238.24|17238.24|17234.02|17234.02|0
1607007670000|2020-12-03 15:01:10|17235.42|17235.42|17235.42|17235.42|17235.42|17235.42|17235.42|17235.42|0
1607007680000|2020-12-03 15:01:20|17238.24|17238.24|17238.24|17238.24|17238.24|17238.24|17238.24|17238.24|0
1607007700000|2020-12-03 15:01:40|17241.07|17241.07|17238.24|17238.24|17243.89|17243.89|17238.24|17238.24|0
1607007710000|2020-12-03 15:01:50|17237.72|17237.72|17239.17|17239.17|17239.17|17239.17|17237.72|17237.72|0
1607007720000|2020-12-03 15:02:00|17239.42|17239.42|17246.75|17246.75|17246.75|17246.75|17239.42|17239.42|0
1607007730000|2020-12-03 15:02:10|17248.25|17248.25|17245.04|17245.04|17251.1|17251.1|17245.04|17245.04|0
1607007750000|2020-12-03 15:02:30|17245.3|17245.3|17245.3|17245.3|17245.3|17245.3|17245.3|17245.3|0
1607007760000|2020-12-03 15:02:40|17245.58|17245.58|17245.32|17245.32|17245.58|17245.58|17245.32|17245.32|0
1607007770000|2020-12-03 15:02:50|17244.91|17244.91|17241.36|17241.36|17244.91|17244.91|17241.36|17241.36|0
1607007780000|2020-12-03 15:03:00|17242.07|17242.07|17242.07|17242.07|17242.07|17242.07|17241.36|17241.36|0
1607007790000|2020-12-03 15:03:10|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|0
1607007800000|2020-12-03 15:03:20|17241.08|17241.08|17241.08|17241.08|17241.08|17241.08|17241.08|17241.08|0
1607007810000|2020-12-03 15:03:30|17240.68|17240.68|17236.02|17236.02|17240.68|17240.68|17235.19|17235.19|0
1607007820000|2020-12-03 15:03:40|17236.73|17236.73|17238.52|17238.52|17238.52|17238.52|17236.73|17236.73|0
1607007830000|2020-12-03 15:03:50|17238.79|17238.79|17239.95|17239.95|17239.95|17239.95|17238.79|17238.79|0
1607007840000|2020-12-03 15:04:00|17240.36|17240.36|17243.47|17243.47|17243.47|17243.47|17239.95|17239.95|0
1607007850000|2020-12-03 15:04:10|17243.21|17243.21|17243.58|17243.58|17243.58|17243.58|17243.21|17243.21|0
1607007860000|2020-12-03 15:04:20|17243.18|17243.18|17242.45|17242.45|17243.18|17243.18|17242.45|17242.45|0
1607007870000|2020-12-03 15:04:30|17242.68|17242.68|17241.87|17241.87|17242.68|17242.68|17241.87|17241.87|0
1607007880000|2020-12-03 15:04:40|17239.04|17239.04|17236.22|17236.22|17239.04|17239.04|17236.22|17236.22|0
1607007890000|2020-12-03 15:04:50|17236.62|17236.62|17236.62|17236.62|17236.62|17236.62|17236.62|17236.62|0
1607007900000|2020-12-03 15:05:00|17236.89|17236.89|17237.54|17237.54|17237.58|17237.58|17236.62|17236.62|0
1607007910000|2020-12-03 15:05:10|17237.28|17237.28|17239.03|17239.03|17239.03|17239.03|17237.28|17237.28|0
1607007920000|2020-12-03 15:05:20|17239.3|17239.3|17239.32|17239.32|17239.58|17239.58|17238.91|17238.91|0
1607007930000|2020-12-03 15:05:30|17238.8|17238.8|17239.32|17239.32|17239.32|17239.32|17238.8|17238.8|0
1607007940000|2020-12-03 15:05:40|17238.61|17238.61|17240.03|17240.03|17240.03|17240.03|17238.61|17238.61|0
1607007950000|2020-12-03 15:05:50|17239.81|17239.81|17239.36|17239.36|17239.81|17239.81|17239.36|17239.36|0
1607007970000|2020-12-03 15:06:10|17242.19|17242.19|17242.19|17242.19|17242.19|17242.19|17242.19|17242.19|0
1607007980000|2020-12-03 15:06:20|17242.71|17242.71|17240.6|17240.6|17243.42|17243.42|17240.6|17240.6|0
1607008000000|2020-12-03 15:06:40|17239.89|17239.89|17240.04|17240.04|17240.04|17240.04|17239.33|17239.33|0
1607008010000|2020-12-03 15:06:50|17239.59|17239.59|17236.77|17236.77|17239.59|17239.59|17236.77|17236.77|0
1607008020000|2020-12-03 15:07:00|17237.48|17237.48|17237.48|17237.48|17237.48|17237.48|17237.48|17237.48|0
1607008030000|2020-12-03 15:07:10|17238.38|17238.38|17239.09|17239.09|17239.09|17239.09|17238.38|17238.38|0
1607008040000|2020-12-03 15:07:20|17241.92|17241.92|17245.75|17245.75|17245.75|17245.75|17241.92|17241.92|0
1607008050000|2020-12-03 15:07:30|17242.93|17242.93|17241.41|17241.41|17242.93|17242.93|17240.25|17240.25|0
1607008060000|2020-12-03 15:07:40|17240.58|17240.58|17240.17|17240.17|17240.58|17240.58|17240.17|17240.17|0
1607008070000|2020-12-03 15:07:50|17239.72|17239.72|17239.77|17239.77|17240.17|17240.17|17239.27|17239.27|0
1607008080000|2020-12-03 15:08:00|17236.94|17236.94|17234.12|17234.12|17236.94|17236.94|17234.12|17234.12|0
1607008090000|2020-12-03 15:08:10|17235.02|17235.02|17235.02|17235.02|17235.02|17235.02|17235.02|17235.02|0
1607008100000|2020-12-03 15:08:20|17234.12|17234.12|17237.63|17237.63|17237.63|17237.63|17234.12|17234.12|0
1607008110000|2020-12-03 15:08:30|17238.34|17238.34|17241.16|17241.16|17241.16|17241.16|17238.34|17238.34|0
1607008130000|2020-12-03 15:08:50|17242.09|17242.09|17244.13|17244.13|17244.13|17244.13|17242.09|17242.09|0
1607008140000|2020-12-03 15:09:00|17243.42|17243.42|17244.63|17244.63|17244.63|17244.63|17243.42|17243.42|0
1607008150000|2020-12-03 15:09:10|17241.81|17241.81|17238.98|17238.98|17241.81|17241.81|17238.98|17238.98|0
1607008160000|2020-12-03 15:09:20|17239.44|17239.44|17239.44|17239.44|17239.44|17239.44|17239.44|17239.44|0
1607008170000|2020-12-03 15:09:30|17242.26|17242.26|17242.21|17242.21|17242.26|17242.26|17241.81|17241.81|0
1607008180000|2020-12-03 15:09:40|17243.12|17243.12|17243.58|17243.58|17243.58|17243.58|17243.12|17243.12|0
1607008190000|2020-12-03 15:09:50|17242.68|17242.68|17239.26|17239.26|17242.68|17242.68|17239.26|17239.26|0
1607008200000|2020-12-03 15:10:00|17239|17239|17234.96|17234.96|17239|17239|17234.96|17234.96|0
1607008210000|2020-12-03 15:10:10|17233.15|17233.15|17233.15|17233.15|17233.15|17233.15|17233.15|17233.15|0
1607008220000|2020-12-03 15:10:20|17230.16|17230.16|17229.75|17229.75|17230.16|17230.16|17229.75|17229.75|0
1607008230000|2020-12-03 15:10:30|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|0
1607008240000|2020-12-03 15:10:40|17230.62|17230.62|17231.33|17231.33|17231.33|17231.33|17230.62|17230.62|0
1607008250000|2020-12-03 15:10:50|17231.11|17231.11|17231.48|17231.48|17231.48|17231.48|17231.11|17231.11|0
1607008260000|2020-12-03 15:11:00|17228.65|17228.65|17227.59|17227.59|17228.65|17228.65|17225.83|17225.83|0
1607008280000|2020-12-03 15:11:20|17228.5|17228.5|17228.91|17228.91|17228.91|17228.91|17228.5|17228.5|0
1607008290000|2020-12-03 15:11:30|17229.81|17229.81|17228.98|17228.98|17230.27|17230.27|17228.98|17228.98|0
1607008300000|2020-12-03 15:11:40|17228.43|17228.43|17228.64|17228.64|17228.88|17228.88|17228.43|17228.43|0
1607008310000|2020-12-03 15:11:50|17229.19|17229.19|17229.33|17229.33|17229.86|17229.86|17229.19|17229.19|0
1607008320000|2020-12-03 15:12:00|17228.93|17228.93|17228.93|17228.93|17228.93|17228.93|17228.93|17228.93|0
1607008330000|2020-12-03 15:12:10|17229.45|17229.45|17229.45|17229.45|17229.71|17229.71|17229.45|17229.45|0
1607008340000|2020-12-03 15:12:20|17229.9|17229.9|17233.74|17233.74|17233.74|17233.74|17228.89|17228.89|0
1607008350000|2020-12-03 15:12:30|17234.2|17234.2|17233.29|17233.29|17234.2|17234.2|17233.29|17233.29|0
1607008360000|2020-12-03 15:12:40|17232.39|17232.39|17232.84|17232.84|17232.84|17232.84|17232.39|17232.39|0
1607008370000|2020-12-03 15:12:50|17230.02|17230.02|17230.02|17230.02|17230.02|17230.02|17230.02|17230.02|0
1607008380000|2020-12-03 15:13:00|17230.28|17230.28|17230.39|17230.39|17230.39|17230.39|17230.28|17230.28|0
1607008390000|2020-12-03 15:13:10|17231.1|17231.1|17227.23|17227.23|17231.1|17231.1|17227.23|17227.23|0
1607008400000|2020-12-03 15:13:20|17226.97|17226.97|17225.14|17225.14|17226.97|17226.97|17225.14|17225.14|0
1607008410000|2020-12-03 15:13:30|17224.91|17224.91|17227.73|17227.73|17227.73|17227.73|17224.91|17224.91|0
1607008420000|2020-12-03 15:13:40|17228.22|17228.22|17228.48|17228.48|17228.48|17228.48|17228.22|17228.22|0
1607008430000|2020-12-03 15:13:50|17228.73|17228.73|17229.01|17229.01|17229.01|17229.01|17228.73|17228.73|0
1607008450000|2020-12-03 15:14:10|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|0
1607008470000|2020-12-03 15:14:30|17229.81|17229.81|17229.08|17229.08|17229.81|17229.81|17229.08|17229.08|0
1607008490000|2020-12-03 15:14:50|17233.05|17233.05|17232.78|17232.78|17233.05|17233.05|17232.78|17232.78|0
1607008500000|2020-12-03 15:15:00|17234.1|17234.1|17237.29|17237.29|17237.29|17237.29|17234.1|17234.1|0
1607008510000|2020-12-03 15:15:10|17235.15|17235.15|17235.15|17235.15|17235.15|17235.15|17235.15|17235.15|0
1607008520000|2020-12-03 15:15:20|17235.56|17235.56|17240.57|17240.57|17240.57|17240.57|17235.56|17235.56|0
1607008530000|2020-12-03 15:15:30|17240.81|17240.81|17240.81|17240.81|17240.81|17240.81|17240.81|17240.81|0
1607008540000|2020-12-03 15:15:40|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|0
1607008560000|2020-12-03 15:16:00|17240.64|17240.64|17240.39|17240.39|17240.64|17240.64|17240.39|17240.39|0
1607008570000|2020-12-03 15:16:10|17243.21|17243.21|17246.04|17246.04|17246.04|17246.04|17243.21|17243.21|0
1607008590000|2020-12-03 15:16:30|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|0
1607008600000|2020-12-03 15:16:40|17246.11|17246.11|17246.78|17246.78|17246.78|17246.78|17246.11|17246.11|0
1607008610000|2020-12-03 15:16:50|17245.12|17245.12|17247.94|17247.94|17247.94|17247.94|17245.12|17245.12|0
1607008620000|2020-12-03 15:17:00|17245.12|17245.12|17245.12|17245.12|17245.12|17245.12|17245.12|17245.12|0
1607008630000|2020-12-03 15:17:10|17245.39|17245.39|17252.9|17252.9|17252.9|17252.9|17245.39|17245.39|0
1607008660000|2020-12-03 15:17:40|17253.31|17253.31|17253.76|17253.76|17253.76|17253.76|17253.31|17253.31|0
1607008670000|2020-12-03 15:17:50|17254.25|17254.25|17254.25|17254.25|17254.25|17254.25|17254.25|17254.25|0
1607008680000|2020-12-03 15:18:00|17254.53|17254.53|17255.69|17255.69|17255.69|17255.69|17254.53|17254.53|0
1607008690000|2020-12-03 15:18:10|17252.86|17252.86|17250.67|17250.67|17252.86|17252.86|17250.04|17250.04|0
1607008700000|2020-12-03 15:18:20|17250.94|17250.94|17258.67|17258.67|17258.67|17258.67|17250.94|17250.94|0
1607008710000|2020-12-03 15:18:30|17258.45|17258.45|17258.17|17258.17|17258.73|17258.73|17258.17|17258.17|0
1607008720000|2020-12-03 15:18:40|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|0
1607008730000|2020-12-03 15:18:50|17254.9|17254.9|17259.14|17259.14|17259.14|17259.14|17254.9|17254.9|0
1607008740000|2020-12-03 15:19:00|17258.62|17258.62|17259.02|17259.02|17259.02|17259.02|17258.37|17258.37|0
1607008760000|2020-12-03 15:19:20|17259.81|17259.81|17256.98|17256.98|17259.81|17259.81|17256.98|17256.98|0
1607008770000|2020-12-03 15:19:30|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|0
1607008780000|2020-12-03 15:19:40|17257.75|17257.75|17254.93|17254.93|17257.75|17257.75|17254.93|17254.93|0
1607008790000|2020-12-03 15:19:50|17257.75|17257.75|17257.75|17257.75|17257.75|17257.75|17257.75|17257.75|0
1607008800000|2020-12-03 15:20:00|17258.01|17258.01|17260.08|17260.08|17262.9|17262.9|17258.01|17258.01|0
1607008810000|2020-12-03 15:20:10|17260.36|17260.36|17261.33|17261.33|17261.33|17261.33|17260.08|17260.08|0
1607008820000|2020-12-03 15:20:20|17261.6|17261.6|17262.69|17262.69|17262.69|17262.69|17261.6|17261.6|0
1607008830000|2020-12-03 15:20:30|17263.52|17263.52|17263.78|17263.78|17263.8|17263.8|17262.97|17262.97|0
1607008840000|2020-12-03 15:20:40|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|0
1607008860000|2020-12-03 15:21:00|17262.24|17262.24|17258.71|17258.71|17262.51|17262.51|17258.71|17258.71|0
1607008870000|2020-12-03 15:21:10|17258.25|17258.25|17258.48|17258.48|17258.48|17258.48|17258.25|17258.25|0
1607008880000|2020-12-03 15:21:20|17258.75|17258.75|17258.98|17258.98|17258.98|17258.98|17258.75|17258.75|0
1607008900000|2020-12-03 15:21:40|17259.25|17259.25|17261.8|17261.8|17261.8|17261.8|17258.98|17258.98|0
1607008910000|2020-12-03 15:21:50|17261.47|17261.47|17261.47|17261.47|17261.47|17261.47|17261.47|17261.47|0
1607008920000|2020-12-03 15:22:00|17260.25|17260.25|17257.83|17257.83|17260.25|17260.25|17257.43|17257.43|0
1607008930000|2020-12-03 15:22:10|17258.06|17258.06|17260.18|17260.18|17260.89|17260.89|17258.06|17258.06|0
1607008940000|2020-12-03 15:22:20|17259.44|17259.44|17259.69|17259.69|17259.69|17259.69|17259.44|17259.44|0
1607008950000|2020-12-03 15:22:30|17259.47|17259.47|17259.47|17259.47|17259.47|17259.47|17259.47|17259.47|0
1607008980000|2020-12-03 15:23:00|17258.75|17258.75|17257.33|17257.33|17258.75|17258.75|17257.33|17257.33|0
1607008990000|2020-12-03 15:23:10|17257.74|17257.74|17257.74|17257.74|17257.74|17257.74|17257.74|17257.74|0
1607009000000|2020-12-03 15:23:20|17257.22|17257.22|17254.58|17254.58|17257.22|17257.22|17254.58|17254.58|0
1607009010000|2020-12-03 15:23:30|17254.85|17254.85|17254.62|17254.62|17254.85|17254.85|17254.62|17254.62|0
1607009020000|2020-12-03 15:23:40|17254.89|17254.89|17259.06|17259.06|17259.06|17259.06|17254.89|17254.89|0
1607009030000|2020-12-03 15:23:50|17259.52|17259.52|17258.81|17258.81|17259.52|17259.52|17258.81|17258.81|0
1607009040000|2020-12-03 15:24:00|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|0
1607009050000|2020-12-03 15:24:10|17260.62|17260.62|17260.62|17260.62|17260.62|17260.62|17260.62|17260.62|0
1607009060000|2020-12-03 15:24:20|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|0
1607009070000|2020-12-03 15:24:30|17261.31|17261.31|17261.31|17261.31|17261.31|17261.31|17261.31|17261.31|0
1607009080000|2020-12-03 15:24:40|17264.13|17264.13|17263.42|17263.42|17264.13|17264.13|17263.42|17263.42|0
1607009090000|2020-12-03 15:24:50|17262.87|17262.87|17262.43|17262.43|17262.87|17262.87|17262.43|17262.43|0
1607009100000|2020-12-03 15:25:00|17261.6|17261.6|17258.82|17258.82|17261.6|17261.6|17258.82|17258.82|0
1607009110000|2020-12-03 15:25:10|17255.99|17255.99|17256.27|17256.27|17256.27|17256.27|17255.99|17255.99|0
1607009120000|2020-12-03 15:25:20|17255.56|17255.56|17256.02|17256.02|17256.02|17256.02|17255.56|17255.56|0
1607009130000|2020-12-03 15:25:30|17255.77|17255.77|17255.75|17255.75|17255.77|17255.77|17255.06|17255.06|0
1607009140000|2020-12-03 15:25:40|17255.3|17255.3|17254.59|17254.59|17255.3|17255.3|17254.59|17254.59|0
1607009150000|2020-12-03 15:25:50|17254.32|17254.32|17254.43|17254.43|17254.43|17254.43|17254.32|17254.32|0
1607009160000|2020-12-03 15:26:00|17254.19|17254.19|17250.57|17250.57|17254.19|17254.19|17250.57|17250.57|0
1607009170000|2020-12-03 15:26:10|17249.79|17249.79|17248.33|17248.33|17249.79|17249.79|17248.33|17248.33|0
1607009190000|2020-12-03 15:26:30|17248.05|17248.05|17248.05|17248.05|17248.05|17248.05|17248.05|17248.05|0
1607009200000|2020-12-03 15:26:40|17247.65|17247.65|17251.74|17251.74|17251.74|17251.74|17247.65|17247.65|0
1607009210000|2020-12-03 15:26:50|17252.02|17252.02|17252.02|17252.02|17252.02|17252.02|17252.02|17252.02|0
1607009220000|2020-12-03 15:27:00|17251.05|17251.05|17251.5|17251.5|17251.5|17251.5|17251.05|17251.05|0
1607009230000|2020-12-03 15:27:10|17252.02|17252.02|17252.45|17252.45|17252.45|17252.45|17249.63|17249.63|0
1607009250000|2020-12-03 15:27:30|17252.05|17252.05|17252.33|17252.33|17252.33|17252.33|17252.05|17252.05|0
1607009270000|2020-12-03 15:27:50|17253.96|17253.96|17254.71|17254.71|17254.71|17254.71|17253.96|17253.96|0
1607009280000|2020-12-03 15:28:00|17255.11|17255.11|17255.11|17255.11|17255.11|17255.11|17255.11|17255.11|0
1607009300000|2020-12-03 15:28:20|17255.38|17255.38|17255.38|17255.38|17256.09|17256.09|17255.38|17255.38|0
1607009310000|2020-12-03 15:28:30|17255.65|17255.65|17255.32|17255.32|17255.65|17255.65|17254.36|17254.36|0
1607009340000|2020-12-03 15:29:00|17255.59|17255.59|17256.11|17256.11|17256.11|17256.11|17255.59|17255.59|0
1607009370000|2020-12-03 15:29:30|17255.83|17255.83|17255.83|17255.83|17255.83|17255.83|17255.83|17255.83|0
1607009380000|2020-12-03 15:29:40|17258.66|17258.66|17259.58|17259.58|17259.58|17259.58|17258.66|17258.66|0
1607009390000|2020-12-03 15:29:50|17257.82|17257.82|17256.67|17256.67|17257.82|17257.82|17256.67|17256.67|0
1607009400000|2020-12-03 15:30:00|17255.31|17255.31|17255.05|17255.05|17256.23|17256.23|17255.05|17255.05|0
1607009410000|2020-12-03 15:30:10|17254.64|17254.64|17247.61|17247.61|17254.9|17254.9|17243.86|17243.86|0
1607009420000|2020-12-03 15:30:20|17248.42|17248.42|17248.67|17248.67|17248.67|17248.67|17248.42|17248.42|0
1607009430000|2020-12-03 15:30:30|17249.58|17249.58|17248.89|17248.89|17249.6|17249.6|17248.87|17248.87|0
1607009440000|2020-12-03 15:30:40|17246.07|17246.07|17248.91|17248.91|17249.15|17249.15|17246.07|17246.07|0
1607009450000|2020-12-03 15:30:50|17249.62|17249.62|17249.62|17249.62|17249.62|17249.62|17246.79|17246.79|0
1607009460000|2020-12-03 15:31:00|17250.31|17250.31|17249.6|17249.6|17250.31|17250.31|17249.6|17249.6|0
1607009480000|2020-12-03 15:31:20|17251.02|17251.02|17250.31|17250.31|17251.02|17251.02|17250.31|17250.31|0
1607009490000|2020-12-03 15:31:30|17249.6|17249.6|17250.72|17250.72|17250.72|17250.72|17249.6|17249.6|0
1607009500000|2020-12-03 15:31:40|17251.43|17251.43|17250.31|17250.31|17251.43|17251.43|17250.31|17250.31|0
1607009510000|2020-12-03 15:31:50|17250.77|17250.77|17252.19|17252.19|17252.19|17252.19|17250.77|17250.77|0
1607009520000|2020-12-03 15:32:00|17251.72|17251.72|17251.72|17251.72|17251.72|17251.72|17251.26|17251.26|0
1607009530000|2020-12-03 15:32:10|17251.5|17251.5|17250.33|17250.33|17251.5|17251.5|17250.33|17250.33|0
1607009540000|2020-12-03 15:32:20|17249.62|17249.62|17248.24|17248.24|17249.62|17249.62|17248.24|17248.24|0
1607009550000|2020-12-03 15:32:30|17251.07|17251.07|17254.01|17254.01|17254.72|17254.72|17251.07|17251.07|0
1607009560000|2020-12-03 15:32:40|17256.14|17256.14|17253.72|17253.72|17256.14|17256.14|17253.32|17253.32|0
1607009570000|2020-12-03 15:32:50|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|0
1607009580000|2020-12-03 15:33:00|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|0
1607009600000|2020-12-03 15:33:20|17254.97|17254.97|17254.52|17254.52|17254.97|17254.97|17254.52|17254.52|0
1607009610000|2020-12-03 15:33:30|17253.96|17253.96|17253.51|17253.51|17253.96|17253.96|17253.51|17253.51|0
1607009620000|2020-12-03 15:33:40|17252.8|17252.8|17252.09|17252.09|17252.8|17252.8|17252.09|17252.09|0
1607009630000|2020-12-03 15:33:50|17251.57|17251.57|17254.08|17254.08|17254.6|17254.6|17251.57|17251.57|0
1607009640000|2020-12-03 15:34:00|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|0
1607009650000|2020-12-03 15:34:10|17249.83|17249.83|17249.74|17249.74|17249.83|17249.83|17249.28|17249.28|0
1607009660000|2020-12-03 15:34:20|17249.28|17249.28|17246.46|17246.46|17249.28|17249.28|17245.77|17245.77|0
1607009670000|2020-12-03 15:34:30|17246.57|17246.57|17246.12|17246.12|17246.57|17246.57|17246.12|17246.12|0
1607009690000|2020-12-03 15:34:50|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|0
1607009700000|2020-12-03 15:35:00|17244.58|17244.58|17243.06|17243.06|17244.58|17244.58|17240.23|17240.23|0
1607009710000|2020-12-03 15:35:10|17245.88|17245.88|17244.69|17244.69|17245.88|17245.88|17244.69|17244.69|0
1607009720000|2020-12-03 15:35:20|17241.34|17241.34|17241.34|17241.34|17241.34|17241.34|17241.34|17241.34|0
1607009730000|2020-12-03 15:35:30|17240.89|17240.89|17240.89|17240.89|17240.89|17240.89|17240.89|17240.89|0
1607009740000|2020-12-03 15:35:40|17240.78|17240.78|17240.78|17240.78|17240.78|17240.78|17240.78|17240.78|0
1607009750000|2020-12-03 15:35:50|17241.56|17241.56|17241.56|17241.56|17241.56|17241.56|17241.56|17241.56|0
1607009760000|2020-12-03 15:36:00|17242.09|17242.09|17246.06|17246.06|17246.06|17246.06|17242.09|17242.09|0
1607009770000|2020-12-03 15:36:10|17245.54|17245.54|17245.08|17245.08|17245.54|17245.54|17245.08|17245.08|0
1607009780000|2020-12-03 15:36:20|17247.9|17247.9|17244.67|17244.67|17247.9|17247.9|17244.67|17244.67|0
1607009790000|2020-12-03 15:36:30|17245.39|17245.39|17245.39|17245.39|17245.39|17245.39|17245.39|17245.39|0
1607009830000|2020-12-03 15:37:10|17248.21|17248.21|17255.17|17255.17|17255.17|17255.17|17248.21|17248.21|0
1607009850000|2020-12-03 15:37:30|17257.99|17257.99|17257.99|17257.99|17257.99|17257.99|17257.99|17257.99|0
1607009880000|2020-12-03 15:38:00|17257.59|17257.59|17258.09|17258.09|17258.11|17258.11|17257.59|17257.59|0
1607009890000|2020-12-03 15:38:10|17258.32|17258.32|17258.32|17258.32|17258.32|17258.32|17258.32|17258.32|0
1607009900000|2020-12-03 15:38:20|17261.15|17261.15|17264.04|17264.04|17264.04|17264.04|17260.7|17260.7|0
1607009910000|2020-12-03 15:38:30|17266.87|17266.87|17267.42|17267.42|17267.42|17267.42|17266.87|17266.87|0
1607009940000|2020-12-03 15:39:00|17270.25|17270.25|17273.07|17273.07|17273.07|17273.07|17270.25|17270.25|0
1607009960000|2020-12-03 15:39:20|17272.62|17272.62|17273.13|17273.13|17273.13|17273.13|17272.62|17272.62|0
1607009970000|2020-12-03 15:39:30|17272.73|17272.73|17272.73|17272.73|17272.73|17272.73|17272.73|17272.73|0
1607009990000|2020-12-03 15:39:50|17272.21|17272.21|17272.21|17272.21|17272.21|17272.21|17272.21|17272.21|0
1607010000000|2020-12-03 15:40:00|17271.93|17271.93|17267.14|17267.14|17271.93|17271.93|17267.14|17267.14|0
1607010010000|2020-12-03 15:40:10|17267.4|17267.4|17270.48|17270.48|17270.48|17270.48|17267.4|17267.4|0
1607010020000|2020-12-03 15:40:20|17270.21|17270.21|17269.39|17269.39|17270.21|17270.21|17269.39|17269.39|0
1607010040000|2020-12-03 15:40:40|17269.65|17269.65|17273|17273|17273|17273|17269.65|17269.65|0
1607010050000|2020-12-03 15:40:50|17272.89|17272.89|17272.89|17272.89|17272.89|17272.89|17270.07|17270.07|0
1607010060000|2020-12-03 15:41:00|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|0
1607010080000|2020-12-03 15:41:20|17275.05|17275.05|17275.05|17275.05|17275.05|17275.05|17275.05|17275.05|0
1607010100000|2020-12-03 15:41:40|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|0
1607010110000|2020-12-03 15:41:50|17275.43|17275.43|17275.43|17275.43|17275.43|17275.43|17275.43|17275.43|0
1607010120000|2020-12-03 15:42:00|17275.69|17275.69|17275.41|17275.41|17275.97|17275.97|17275.41|17275.41|0
1607010130000|2020-12-03 15:42:10|17275.01|17275.01|17275.41|17275.41|17275.41|17275.41|17275.01|17275.01|0
1607010140000|2020-12-03 15:42:20|17278.24|17278.24|17277.99|17277.99|17278.7|17278.7|17277.99|17277.99|0
1607010150000|2020-12-03 15:42:30|17280.82|17280.82|17280.04|17280.04|17281.08|17281.08|17278.25|17278.25|0
1607010160000|2020-12-03 15:42:40|17280.49|17280.49|17282.19|17282.19|17282.19|17282.19|17280.49|17280.49|0
1607010170000|2020-12-03 15:42:50|17283.61|17283.61|17283.61|17283.61|17283.61|17283.61|17283.61|17283.61|0
1607010180000|2020-12-03 15:43:00|17284.01|17284.01|17283.78|17283.78|17284.01|17284.01|17283.78|17283.78|0
1607010190000|2020-12-03 15:43:10|17284.18|17284.18|17285.57|17285.57|17285.57|17285.57|17284.18|17284.18|0
1607010200000|2020-12-03 15:43:20|17286.02|17286.02|17286.43|17286.43|17286.43|17286.43|17286.02|17286.02|0
1607010210000|2020-12-03 15:43:30|17288.56|17288.56|17288.67|17288.67|17288.67|17288.67|17288.56|17288.56|0
1607010220000|2020-12-03 15:43:40|17288.93|17288.93|17285.25|17285.25|17288.93|17288.93|17285.25|17285.25|0
1607010230000|2020-12-03 15:43:50|17284.54|17284.54|17284.54|17284.54|17284.54|17284.54|17284.54|17284.54|0
1607010240000|2020-12-03 15:44:00|17285.06|17285.06|17285.32|17285.32|17285.32|17285.32|17285.06|17285.06|0
1607010250000|2020-12-03 15:44:10|17282.49|17282.49|17285.32|17285.32|17285.32|17285.32|17282.49|17282.49|0
1607010260000|2020-12-03 15:44:20|17285.72|17285.72|17285.72|17285.72|17285.72|17285.72|17285.72|17285.72|0
1607010270000|2020-12-03 15:44:30|17286.13|17286.13|17286.37|17286.37|17286.37|17286.37|17286.13|17286.13|0
1607010280000|2020-12-03 15:44:40|17286.9|17286.9|17278.42|17278.42|17286.9|17286.9|17278.42|17278.42|0
1607010290000|2020-12-03 15:44:50|17278.68|17278.68|17284.8|17284.8|17284.8|17284.8|17278.68|17278.68|0
1607010300000|2020-12-03 15:45:00|17284.56|17284.56|17285.89|17285.89|17285.89|17285.89|17284.56|17284.56|0
1607010310000|2020-12-03 15:45:10|17286.35|17286.35|17287.3|17287.3|17287.3|17287.3|17286.35|17286.35|0
1607010320000|2020-12-03 15:45:20|17287.41|17287.41|17287.41|17287.41|17287.41|17287.41|17287.41|17287.41|0
1607010350000|2020-12-03 15:45:50|17286.89|17286.89|17287.86|17287.86|17287.86|17287.86|17286.64|17286.64|0
1607010360000|2020-12-03 15:46:00|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|0
1607010370000|2020-12-03 15:46:10|17291.21|17291.21|17291.72|17291.72|17291.72|17291.72|17291.21|17291.21|0
1607010380000|2020-12-03 15:46:20|17291.98|17291.98|17291.98|17291.98|17291.98|17291.98|17291.98|17291.98|0
1607010390000|2020-12-03 15:46:30|17291.46|17291.46|17291|17291|17291.46|17291.46|17291|17291|0
1607010400000|2020-12-03 15:46:40|17291.56|17291.56|17291.54|17291.54|17291.56|17291.56|17290.5|17290.5|0
1607010420000|2020-12-03 15:47:00|17291.14|17291.14|17289.26|17289.26|17291.14|17291.14|17289.26|17289.26|0
1607010430000|2020-12-03 15:47:10|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|17289.01|0
1607010440000|2020-12-03 15:47:20|17288.76|17288.76|17288.76|17288.76|17288.76|17288.76|17288.76|17288.76|0
1607010450000|2020-12-03 15:47:30|17287.72|17287.72|17287.72|17287.72|17287.72|17287.72|17287.72|17287.72|0
1607010460000|2020-12-03 15:47:40|17288.12|17288.12|17288.12|17288.12|17288.12|17288.12|17288.12|17288.12|0
1607010470000|2020-12-03 15:47:50|17288.4|17288.4|17288.4|17288.4|17288.4|17288.4|17288.4|17288.4|0
1607010480000|2020-12-03 15:48:00|17287.59|17287.59|17290.41|17290.41|17290.41|17290.41|17287.59|17287.59|0
1607010490000|2020-12-03 15:48:10|17290.14|17290.14|17288.22|17288.22|17290.14|17290.14|17288.22|17288.22|0
1607010500000|2020-12-03 15:48:20|17287.99|17287.99|17285.4|17285.4|17288.22|17288.22|17285.4|17285.4|0
1607010510000|2020-12-03 15:48:30|17283.97|17283.97|17283.75|17283.75|17283.97|17283.97|17283.75|17283.75|0
1607010540000|2020-12-03 15:49:00|17283.2|17283.2|17284.08|17284.08|17284.35|17284.35|17282.92|17282.92|0
1607010550000|2020-12-03 15:49:10|17284.48|17284.48|17284.94|17284.94|17284.94|17284.94|17284.48|17284.48|0
1607010570000|2020-12-03 15:49:30|17284.68|17284.68|17287.51|17287.51|17287.51|17287.51|17284.68|17284.68|0
1607010590000|2020-12-03 15:49:50|17284.68|17284.68|17282.78|17282.78|17284.68|17284.68|17282.78|17282.78|0
1607010600000|2020-12-03 15:50:00|17282.52|17282.52|17276.16|17276.16|17282.52|17282.52|17276.16|17276.16|0
1607010610000|2020-12-03 15:50:10|17276.05|17276.05|17276.17|17276.17|17276.17|17276.17|17275.94|17275.94|0
1607010620000|2020-12-03 15:50:20|17276.41|17276.41|17277.31|17277.31|17277.31|17277.31|17276.41|17276.41|0
1607010650000|2020-12-03 15:50:50|17277.54|17277.54|17277.77|17277.77|17277.77|17277.77|17277.54|17277.54|0
1607010660000|2020-12-03 15:51:00|17277.51|17277.51|17276.8|17276.8|17277.51|17277.51|17276.8|17276.8|0
1607010670000|2020-12-03 15:51:10|17276.28|17276.28|17274.86|17274.86|17276.28|17276.28|17274.86|17274.86|0
1607010680000|2020-12-03 15:51:20|17274.6|17274.6|17274.86|17274.86|17274.86|17274.86|17274.6|17274.6|0
1607010700000|2020-12-03 15:51:40|17275.09|17275.09|17274.86|17274.86|17275.09|17275.09|17274.86|17274.86|0
1607010710000|2020-12-03 15:51:50|17275.12|17275.12|17275.12|17275.12|17275.12|17275.12|17275.12|17275.12|0
1607010720000|2020-12-03 15:52:00|17275.83|17275.83|17279.73|17279.73|17279.73|17279.73|17275.83|17275.83|0
1607010730000|2020-12-03 15:52:10|17279.99|17279.99|17280.65|17280.65|17280.65|17280.65|17279.99|17279.99|0
1607010750000|2020-12-03 15:52:30|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|0
1607010770000|2020-12-03 15:52:50|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|17284.19|0
1607010780000|2020-12-03 15:53:00|17283.73|17283.73|17287.27|17287.27|17287.27|17287.27|17283.73|17283.73|0
1607010790000|2020-12-03 15:53:10|17287.01|17287.01|17287.48|17287.48|17287.48|17287.48|17287.01|17287.01|0
1607010800000|2020-12-03 15:53:20|17287.93|17287.93|17287.94|17287.94|17288.18|17288.18|17287.93|17287.93|0
1607010810000|2020-12-03 15:53:30|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|0
1607010840000|2020-12-03 15:54:00|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|0
1607010860000|2020-12-03 15:54:20|17289.21|17289.21|17289.21|17289.21|17289.21|17289.21|17289.21|17289.21|0
1607010870000|2020-12-03 15:54:30|17289.47|17289.47|17290.51|17290.51|17290.51|17290.51|17289.47|17289.47|0
1607010880000|2020-12-03 15:54:40|17290.74|17290.74|17292.48|17292.48|17292.57|17292.57|17290.74|17290.74|0
1607010890000|2020-12-03 15:54:50|17293.19|17293.19|17293.45|17293.45|17293.45|17293.45|17293.19|17293.19|0
1607010910000|2020-12-03 15:55:10|17294.61|17294.61|17296.11|17296.11|17296.11|17296.11|17294.61|17294.61|0
1607010920000|2020-12-03 15:55:20|17295.4|17295.4|17295.96|17295.96|17295.96|17295.96|17294.84|17294.84|0
1607010930000|2020-12-03 15:55:30|17296.42|17296.42|17294.8|17294.8|17296.42|17296.42|17294.8|17294.8|0
1607010940000|2020-12-03 15:55:40|17297.62|17297.62|17300.45|17300.45|17300.45|17300.45|17297.62|17297.62|0
1607010950000|2020-12-03 15:55:50|17300.85|17300.85|17300.85|17300.85|17300.85|17300.85|17300.85|17300.85|0
1607010970000|2020-12-03 15:56:10|17301.76|17301.76|17302.03|17302.03|17302.03|17302.03|17301.76|17301.76|0
1607010980000|2020-12-03 15:56:20|17301.76|17301.76|17301.76|17301.76|17301.76|17301.76|17301.76|17301.76|0
1607010990000|2020-12-03 15:56:30|17302.03|17302.03|17302.29|17302.29|17302.29|17302.29|17302.03|17302.03|0
1607011000000|2020-12-03 15:56:40|17302.54|17302.54|17302.79|17302.79|17302.79|17302.79|17302.54|17302.54|0
1607011030000|2020-12-03 15:57:10|17302.53|17302.53|17303.32|17303.32|17303.56|17303.56|17301.56|17301.56|0
1607011040000|2020-12-03 15:57:20|17306.15|17306.15|17306.82|17306.82|17306.82|17306.82|17306.15|17306.15|0
1607011080000|2020-12-03 15:58:00|17304|17304|17304|17304|17304|17304|17304|17304|0
1607011090000|2020-12-03 15:58:10|17304.26|17304.26|17303.55|17303.55|17304.26|17304.26|17303.55|17303.55|0
1607011100000|2020-12-03 15:58:20|17304.6|17304.6|17302.29|17302.29|17304.6|17304.6|17301.77|17301.77|0
1607011110000|2020-12-03 15:58:30|17302.03|17302.03|17302.57|17302.57|17302.57|17302.57|17302.03|17302.03|0
1607011120000|2020-12-03 15:58:40|17302.31|17302.31|17303.09|17303.09|17303.09|17303.09|17302.31|17302.31|0
1607011130000|2020-12-03 15:58:50|17302.64|17302.64|17302.1|17302.1|17302.64|17302.64|17302.1|17302.1|0
1607011140000|2020-12-03 15:59:00|17302.36|17302.36|17302.82|17302.82|17302.82|17302.82|17302.09|17302.09|0
1607011150000|2020-12-03 15:59:10|17303.9|17303.9|17304.36|17304.36|17304.36|17304.36|17303.9|17303.9|0
1607011160000|2020-12-03 15:59:20|17303.57|17303.57|17305.88|17305.88|17306.4|17306.4|17303.57|17303.57|0
1607011170000|2020-12-03 15:59:30|17306.33|17306.33|17306.32|17306.32|17307.01|17307.01|17306.32|17306.32|0
1607011180000|2020-12-03 15:59:40|17306.57|17306.57|17306.46|17306.46|17306.57|17306.57|17306.46|17306.46|0
1607011190000|2020-12-03 15:59:50|17309.28|17309.28|17310.61|17310.61|17310.61|17310.61|17307.79|17307.79|0
1607011200000|2020-12-03 16:00:00|17310.21|17310.21|17311.29|17311.29|17311.29|17311.29|17309.68|17309.68|0
1607011210000|2020-12-03 16:00:10|17310.84|17310.84|17310.84|17310.84|17310.84|17310.84|17310.84|17310.84|0
1607011220000|2020-12-03 16:00:20|17311.06|17311.06|17311.06|17311.06|17311.06|17311.06|17311.06|17311.06|0
1607011230000|2020-12-03 16:00:30|17311.52|17311.52|17311.02|17311.02|17311.52|17311.52|17311.02|17311.02|0
1607011240000|2020-12-03 16:00:40|17308.2|17308.2|17322.32|17322.32|17322.32|17322.32|17308.2|17308.2|0
1607011250000|2020-12-03 16:00:50|17321.87|17321.87|17315.94|17315.94|17321.87|17321.87|17315.94|17315.94|0
1607011260000|2020-12-03 16:01:00|17316.47|17316.47|17316.87|17316.87|17316.87|17316.87|17313.64|17313.64|0
1607011270000|2020-12-03 16:01:10|17317.13|17317.13|17314.97|17314.97|17317.13|17317.13|17314.31|17314.31|0
1607011280000|2020-12-03 16:01:20|17316.14|17316.14|17317.63|17317.63|17317.63|17317.63|17316.14|17316.14|0
1607011290000|2020-12-03 16:01:30|17318.18|17318.18|17322.26|17322.26|17322.26|17322.26|17318.18|17318.18|0
1607011300000|2020-12-03 16:01:40|17325.52|17325.52|17329.3|17329.3|17330.38|17330.38|17325.52|17325.52|0
1607011310000|2020-12-03 16:01:50|17329.04|17329.04|17331.29|17331.29|17332.07|17332.07|17329.04|17329.04|0
1607011320000|2020-12-03 16:02:00|17331.75|17331.75|17329.42|17329.42|17331.98|17331.98|17328.89|17328.89|0
1607011330000|2020-12-03 16:02:10|17329.15|17329.15|17329.4|17329.4|17329.4|17329.4|17329.15|17329.15|0
1607011340000|2020-12-03 16:02:20|17329.85|17329.85|17329.4|17329.4|17329.85|17329.85|17329.4|17329.4|0
1607011360000|2020-12-03 16:02:40|17329.81|17329.81|17329.81|17329.81|17329.81|17329.81|17329.81|17329.81|0
1607011370000|2020-12-03 16:02:50|17329.02|17329.02|17330.42|17330.42|17330.69|17330.69|17329.02|17329.02|0
1607011380000|2020-12-03 16:03:00|17330.7|17330.7|17330.16|17330.16|17330.7|17330.7|17330.16|17330.16|0
1607011390000|2020-12-03 16:03:10|17329.9|17329.9|17330.16|17330.16|17330.69|17330.69|17329.9|17329.9|0
1607011410000|2020-12-03 16:03:30|17327.34|17327.34|17327.34|17327.34|17327.34|17327.34|17327.34|17327.34|0
1607011420000|2020-12-03 16:03:40|17327.08|17327.08|17325.47|17325.47|17327.08|17327.08|17325.47|17325.47|0
1607011430000|2020-12-03 16:03:50|17322.64|17322.64|17322.75|17322.75|17323.38|17323.38|17322.64|17322.64|0
1607011440000|2020-12-03 16:04:00|17322.52|17322.52|17322.52|17322.52|17322.52|17322.52|17322.52|17322.52|0
1607011450000|2020-12-03 16:04:10|17322.28|17322.28|17323.58|17323.58|17323.58|17323.58|17322.28|17322.28|0
1607011460000|2020-12-03 16:04:20|17323.32|17323.32|17322.87|17322.87|17323.32|17323.32|17322.86|17322.86|0
1607011470000|2020-12-03 16:04:30|17320.05|17320.05|17334.03|17334.03|17334.03|17334.03|17320.05|17320.05|0
1607011480000|2020-12-03 16:04:40|17333.75|17333.75|17336.05|17336.05|17336.57|17336.57|17333.75|17333.75|0
1607011490000|2020-12-03 16:04:50|17336.31|17336.31|17334.74|17334.74|17336.31|17336.31|17334.22|17334.22|0
1607011500000|2020-12-03 16:05:00|17334.48|17334.48|17330.61|17330.61|17335.01|17335.01|17330.61|17330.61|0
1607011510000|2020-12-03 16:05:10|17327.79|17327.79|17327.53|17327.53|17327.79|17327.79|17327.53|17327.53|0
1607011520000|2020-12-03 16:05:20|17330.36|17330.36|17329.65|17329.65|17330.36|17330.36|17329.65|17329.65|0
1607011530000|2020-12-03 16:05:30|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|17329.24|0
1607011540000|2020-12-03 16:05:40|17326.82|17326.82|17327.73|17327.73|17327.73|17327.73|17326.82|17326.82|0
1607011560000|2020-12-03 16:06:00|17327.98|17327.98|17329.67|17329.67|17329.67|17329.67|17327.98|17327.98|0
1607011570000|2020-12-03 16:06:10|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|0
1607011580000|2020-12-03 16:06:20|17329.68|17329.68|17330.13|17330.13|17330.13|17330.13|17329.68|17329.68|0
1607011590000|2020-12-03 16:06:30|17331.75|17331.75|17332|17332|17332|17332|17331.75|17331.75|0
1607011610000|2020-12-03 16:06:50|17332.41|17332.41|17329.58|17329.58|17332.41|17332.41|17329.58|17329.58|0
1607011620000|2020-12-03 16:07:00|17329.83|17329.83|17326.83|17326.83|17329.83|17329.83|17323.7|17323.7|0
1607011630000|2020-12-03 16:07:10|17327.21|17327.21|17332.09|17332.09|17333.05|17333.05|17326.95|17326.95|0
1607011640000|2020-12-03 16:07:20|17334.92|17334.92|17334.92|17334.92|17334.92|17334.92|17334.92|17334.92|0
1607011650000|2020-12-03 16:07:30|17334.21|17334.21|17330.86|17330.86|17334.21|17334.21|17330.86|17330.86|0
1607011660000|2020-12-03 16:07:40|17331.27|17331.27|17331.27|17331.27|17331.27|17331.27|17331.27|17331.27|0
1607011670000|2020-12-03 16:07:50|17331.82|17331.82|17333|17333|17333|17333|17331.82|17331.82|0
1607011680000|2020-12-03 16:08:00|17332.72|17332.72|17336.23|17336.23|17336.23|17336.23|17332.72|17332.72|0
1607011690000|2020-12-03 16:08:10|17336.72|17336.72|17337.39|17337.39|17337.39|17337.39|17336.72|17336.72|0
1607011700000|2020-12-03 16:08:20|17337.65|17337.65|17338.22|17338.22|17338.22|17338.22|17337.65|17337.65|0
1607011710000|2020-12-03 16:08:30|17337.97|17337.97|17335.15|17335.15|17337.97|17337.97|17335.15|17335.15|0
1607011720000|2020-12-03 16:08:40|17335.55|17335.55|17335.55|17335.55|17335.55|17335.55|17335.55|17335.55|0
1607011730000|2020-12-03 16:08:50|17335.29|17335.29|17335.48|17335.48|17335.74|17335.74|17335.29|17335.29|0
1607011740000|2020-12-03 16:09:00|17332.66|17332.66|17332.21|17332.21|17332.66|17332.66|17332.21|17332.21|0
1607011750000|2020-12-03 16:09:10|17332.32|17332.32|17332.32|17332.32|17332.32|17332.32|17332.32|17332.32|0
1607011760000|2020-12-03 16:09:20|17332.1|17332.1|17334.04|17334.04|17334.04|17334.04|17332.1|17332.1|0
1607011770000|2020-12-03 16:09:30|17334.85|17334.85|17336.02|17336.02|17336.02|17336.02|17334.85|17334.85|0
1607011780000|2020-12-03 16:09:40|17335.8|17335.8|17339.01|17339.01|17339.28|17339.28|17335.8|17335.8|0
1607011790000|2020-12-03 16:09:50|17339.25|17339.25|17335.64|17335.64|17339.25|17339.25|17335.64|17335.64|0
1607011800000|2020-12-03 16:10:00|17335.39|17335.39|17334.69|17334.69|17335.39|17335.39|17334.69|17334.69|0
1607011810000|2020-12-03 16:10:10|17335.21|17335.21|17336.61|17336.61|17336.61|17336.61|17335.21|17335.21|0
1607011830000|2020-12-03 16:10:30|17335.9|17335.9|17334.89|17334.89|17335.9|17335.9|17334.89|17334.89|0
1607011840000|2020-12-03 16:10:40|17334.18|17334.18|17334.89|17334.89|17334.89|17334.89|17332.07|17332.07|0
1607011850000|2020-12-03 16:10:50|17334.66|17334.66|17338.57|17338.57|17338.57|17338.57|17334.66|17334.66|0
1607011860000|2020-12-03 16:11:00|17338.68|17338.68|17336.61|17336.61|17338.68|17338.68|17336.61|17336.61|0
1607011870000|2020-12-03 16:11:10|17336.5|17336.5|17336.5|17336.5|17336.5|17336.5|17336.5|17336.5|0
1607011880000|2020-12-03 16:11:20|17335.69|17335.69|17336.14|17336.14|17336.14|17336.14|17335.69|17335.69|0
1607011890000|2020-12-03 16:11:30|17335.74|17335.74|17333.03|17333.03|17336.19|17336.19|17333.03|17333.03|0
1607011900000|2020-12-03 16:11:40|17333.49|17333.49|17332.78|17332.78|17333.49|17333.49|17332.78|17332.78|0
1607011910000|2020-12-03 16:11:50|17333.05|17333.05|17332.79|17332.79|17333.05|17333.05|17332.79|17332.79|0
1607011920000|2020-12-03 16:12:00|17333.28|17333.28|17333.32|17333.32|17333.32|17333.32|17333.05|17333.05|0
1607011930000|2020-12-03 16:12:10|17332.86|17332.86|17332.69|17332.69|17333.09|17333.09|17332.69|17332.69|0
1607011950000|2020-12-03 16:12:30|17333.14|17333.14|17333.74|17333.74|17334|17334|17333.14|17333.14|0
1607011960000|2020-12-03 16:12:40|17333.48|17333.48|17333.28|17333.28|17333.74|17333.74|17333.28|17333.28|0
1607011970000|2020-12-03 16:12:50|17332.48|17332.48|17332.48|17332.48|17332.48|17332.48|17332.48|17332.48|0
1607011980000|2020-12-03 16:13:00|17332.73|17332.73|17332.73|17332.73|17332.73|17332.73|17332.73|17332.73|0
1607011990000|2020-12-03 16:13:10|17332.98|17332.98|17333.22|17333.22|17333.22|17333.22|17332.98|17332.98|0
1607012000000|2020-12-03 16:13:20|17332.76|17332.76|17322.61|17322.61|17332.76|17332.76|17322.61|17322.61|0
1607012030000|2020-12-03 16:13:50|17323.34|17323.34|17323.08|17323.08|17323.45|17323.45|17322.63|17322.63|0
1607012040000|2020-12-03 16:14:00|17323.35|17323.35|17323.35|17323.35|17323.35|17323.35|17323.35|17323.35|0
1607012050000|2020-12-03 16:14:10|17322.64|17322.64|17323.35|17323.35|17323.35|17323.35|17322.64|17322.64|0
1607012060000|2020-12-03 16:14:20|17323.09|17323.09|17319.75|17319.75|17323.09|17323.09|17319.75|17319.75|0
1607012080000|2020-12-03 16:14:40|17319.29|17319.29|17318.77|17318.77|17319.29|17319.29|17318.77|17318.77|0
1607012090000|2020-12-03 16:14:50|17318.66|17318.66|17318.66|17318.66|17318.66|17318.66|17318.66|17318.66|0
1607012100000|2020-12-03 16:15:00|17319.37|17319.37|17321.46|17321.46|17321.58|17321.58|17319.37|17319.37|0
1607012110000|2020-12-03 16:15:10|17320.1|17320.1|17318.63|17318.63|17320.1|17320.1|17318.63|17318.63|0
1607012120000|2020-12-03 16:15:20|17318.38|17318.38|17319.54|17319.54|17319.54|17319.54|17318.38|17318.38|0
1607012140000|2020-12-03 16:15:40|17316.72|17316.72|17313.89|17313.89|17316.72|17316.72|17313.44|17313.44|0
1607012150000|2020-12-03 16:15:50|17314.3|17314.3|17313.63|17313.63|17314.3|17314.3|17313.63|17313.63|0
1607012170000|2020-12-03 16:16:10|17314.33|17314.33|17316.77|17316.77|17316.77|17316.77|17314.33|17314.33|0
1607012180000|2020-12-03 16:16:20|17316.51|17316.51|17316.51|17316.51|17316.51|17316.51|17316.51|17316.51|0
1607012190000|2020-12-03 16:16:30|17316.79|17316.79|17316.51|17316.51|17316.79|17316.79|17316.06|17316.06|0
1607012210000|2020-12-03 16:16:50|17319.33|17319.33|17319.58|17319.58|17319.58|17319.58|17319.33|17319.33|0
1607012220000|2020-12-03 16:17:00|17322.41|17322.41|17317.8|17317.8|17322.41|17322.41|17317.8|17317.8|0
1607012230000|2020-12-03 16:17:10|17318.32|17318.32|17316.45|17316.45|17318.32|17318.32|17316.45|17316.45|0
1607012250000|2020-12-03 16:17:30|17319.28|17319.28|17322.36|17322.36|17322.36|17322.36|17319.28|17319.28|0
1607012260000|2020-12-03 16:17:40|17322.59|17322.59|17322.1|17322.1|17322.59|17322.59|17322.1|17322.1|0
1607012270000|2020-12-03 16:17:50|17324.93|17324.93|17330.83|17330.83|17331.08|17331.08|17324.93|17324.93|0
1607012280000|2020-12-03 16:18:00|17331.23|17331.23|17329.52|17329.52|17331.64|17331.64|17328.81|17328.81|0
1607012290000|2020-12-03 16:18:10|17332.35|17332.35|17340.82|17340.82|17340.82|17340.82|17332.35|17332.35|0
1607012300000|2020-12-03 16:18:20|17341.28|17341.28|17348.08|17348.08|17348.08|17348.08|17341.28|17341.28|0
1607012320000|2020-12-03 16:18:40|17347.63|17347.63|17343.13|17343.13|17347.63|17347.63|17343.13|17343.13|0
1607012330000|2020-12-03 16:18:50|17345.96|17345.96|17345.55|17345.55|17345.96|17345.96|17345.29|17345.29|0
1607012340000|2020-12-03 16:19:00|17345.31|17345.31|17345.31|17345.31|17345.31|17345.31|17345.31|17345.31|0
1607012350000|2020-12-03 16:19:10|17344.6|17344.6|17347.42|17347.42|17347.42|17347.42|17344.6|17344.6|0
1607012360000|2020-12-03 16:19:20|17346.51|17346.51|17351.35|17351.35|17352.16|17352.16|17346.28|17346.28|0
1607012370000|2020-12-03 16:19:30|17351.63|17351.63|17352.36|17352.36|17352.36|17352.36|17351.37|17351.37|0
1607012380000|2020-12-03 16:19:40|17349.53|17349.53|17346.71|17346.71|17349.53|17349.53|17346.71|17346.71|0
1607012390000|2020-12-03 16:19:50|17346.18|17346.18|17347.77|17347.77|17348.23|17348.23|17345.4|17345.4|0
1607012400000|2020-12-03 16:20:00|17344.95|17344.95|17344.3|17344.3|17344.95|17344.95|17344.3|17344.3|0
1607012410000|2020-12-03 16:20:10|17341.47|17341.47|17342.59|17342.59|17342.59|17342.59|17341.36|17341.36|0
1607012420000|2020-12-03 16:20:20|17342.33|17342.33|17343.28|17343.28|17343.28|17343.28|17342.33|17342.33|0
1607012440000|2020-12-03 16:20:40|17343.69|17343.69|17347.32|17347.32|17347.32|17347.32|17343.69|17343.69|0
1607012450000|2020-12-03 16:20:50|17347.78|17347.78|17348.01|17348.01|17348.24|17348.24|17347.78|17347.78|0
1607012460000|2020-12-03 16:21:00|17347.75|17347.75|17347.61|17347.61|17347.75|17347.75|17347.35|17347.35|0
1607012470000|2020-12-03 16:21:10|17347.35|17347.35|17348.54|17348.54|17348.78|17348.78|17347.35|17347.35|0
1607012480000|2020-12-03 16:21:20|17347.63|17347.63|17346.67|17346.67|17347.63|17347.63|17346.67|17346.67|0
1607012490000|2020-12-03 16:21:30|17347.38|17347.38|17346.97|17346.97|17347.38|17347.38|17346.97|17346.97|0
1607012500000|2020-12-03 16:21:40|17349.8|17349.8|17350.25|17350.25|17350.7|17350.7|17349.8|17349.8|0
1607012510000|2020-12-03 16:21:50|17349.99|17349.99|17352.11|17352.11|17352.57|17352.57|17349.74|17349.74|0
1607012520000|2020-12-03 16:22:00|17346.46|17346.46|17343.35|17343.35|17346.46|17346.46|17342.83|17342.83|0
1607012530000|2020-12-03 16:22:10|17342.95|17342.95|17342.37|17342.37|17343.18|17343.18|17342.07|17342.07|0
1607012540000|2020-12-03 16:22:20|17341.82|17341.82|17341.01|17341.01|17342.09|17342.09|17338.34|17338.34|0
1607012550000|2020-12-03 16:22:30|17340.75|17340.75|17340.49|17340.49|17340.75|17340.75|17340.49|17340.49|0
1607012560000|2020-12-03 16:22:40|17340.08|17340.08|17341.2|17341.2|17341.2|17341.2|17340.08|17340.08|0
1607012570000|2020-12-03 16:22:50|17341.48|17341.48|17338.78|17338.78|17342.37|17342.37|17338.78|17338.78|0
1607012580000|2020-12-03 16:23:00|17338.37|17338.37|17335.73|17335.73|17338.37|17338.37|17335.73|17335.73|0
1607012590000|2020-12-03 16:23:10|17335.96|17335.96|17336.63|17336.63|17336.63|17336.63|17335.96|17335.96|0
1607012600000|2020-12-03 16:23:20|17336.89|17336.89|17337.86|17337.86|17337.86|17337.86|17336.89|17336.89|0
1607012610000|2020-12-03 16:23:30|17338.09|17338.09|17336.43|17336.43|17338.09|17338.09|17335.27|17335.27|0
1607012630000|2020-12-03 16:23:50|17336.03|17336.03|17339.08|17339.08|17339.31|17339.31|17336.03|17336.03|0
1607012640000|2020-12-03 16:24:00|17338.85|17338.85|17338.85|17338.85|17338.85|17338.85|17338.85|17338.85|0
1607012650000|2020-12-03 16:24:10|17336.03|17336.03|17335.98|17335.98|17336.03|17336.03|17335.57|17335.57|0
1607012660000|2020-12-03 16:24:20|17333.15|17333.15|17333.41|17333.41|17333.41|17333.41|17333.15|17333.15|0
1607012670000|2020-12-03 16:24:30|17333.3|17333.3|17332.62|17332.62|17333.3|17333.3|17332.62|17332.62|0
1607012680000|2020-12-03 16:24:40|17332.36|17332.36|17333.68|17333.68|17333.68|17333.68|17332.36|17332.36|0
1607012690000|2020-12-03 16:24:50|17334.39|17334.39|17337.45|17337.45|17337.45|17337.45|17332.72|17332.72|0
1607012700000|2020-12-03 16:25:00|17338.87|17338.87|17338.87|17338.87|17338.87|17338.87|17338.87|17338.87|0
1607012710000|2020-12-03 16:25:10|17339.13|17339.13|17337.94|17337.94|17339.13|17339.13|17337.94|17337.94|0
1607012720000|2020-12-03 16:25:20|17337.43|17337.43|17337.12|17337.12|17337.43|17337.43|17336.72|17336.72|0
1607012730000|2020-12-03 16:25:30|17336.31|17336.31|17333.17|17333.17|17337.02|17337.02|17332.77|17332.77|0
1607012740000|2020-12-03 16:25:40|17333.28|17333.28|17330.14|17330.14|17333.28|17333.28|17330.14|17330.14|0
1607012750000|2020-12-03 16:25:50|17329.43|17329.43|17335.08|17335.08|17335.08|17335.08|17329.43|17329.43|0
1607012760000|2020-12-03 16:26:00|17336.87|17336.87|17341.2|17341.2|17341.2|17341.2|17336.09|17336.09|0
1607012770000|2020-12-03 16:26:10|17341.72|17341.72|17341.2|17341.2|17341.72|17341.72|17341.2|17341.2|0
1607012780000|2020-12-03 16:26:20|17341.43|17341.43|17341.63|17341.63|17341.63|17341.63|17338.61|17338.61|0
1607012790000|2020-12-03 16:26:30|17342.16|17342.16|17342.97|17342.97|17342.97|17342.97|17342.07|17342.07|0
1607012800000|2020-12-03 16:26:40|17345.8|17345.8|17342.7|17342.7|17345.8|17345.8|17339.87|17339.87|0
1607012810000|2020-12-03 16:26:50|17343.41|17343.41|17345.52|17345.52|17345.52|17345.52|17341.04|17341.04|0
1607012820000|2020-12-03 16:27:00|17346.01|17346.01|17345.19|17345.19|17346.65|17346.65|17345.19|17345.19|0
1607012830000|2020-12-03 16:27:10|17344.7|17344.7|17341.92|17341.92|17344.7|17344.7|17341.92|17341.92|0
1607012840000|2020-12-03 16:27:20|17340.92|17340.92|17336.63|17336.63|17341.83|17341.83|17336.18|17336.18|0
1607012850000|2020-12-03 16:27:30|17335.92|17335.92|17338.28|17338.28|17338.75|17338.75|17335.92|17335.92|0
1607012860000|2020-12-03 16:27:40|17338.74|17338.74|17339.42|17339.42|17339.87|17339.87|17338.74|17338.74|0
1607012870000|2020-12-03 16:27:50|17338.9|17338.9|17338.55|17338.55|17340.13|17340.13|17338.14|17338.14|0
1607012880000|2020-12-03 16:28:00|17338.27|17338.27|17337.84|17337.84|17339.57|17339.57|17336.51|17336.51|0
1607012890000|2020-12-03 16:28:10|17338.1|17338.1|17335.57|17335.57|17338.86|17338.86|17334.87|17334.87|0
1607012900000|2020-12-03 16:28:20|17335.32|17335.32|17340.41|17340.41|17340.41|17340.41|17335.06|17335.06|0
1607012910000|2020-12-03 16:28:30|17340.18|17340.18|17340.68|17340.68|17340.99|17340.99|17340.18|17340.18|0
1607012920000|2020-12-03 16:28:40|17343.51|17343.51|17341.09|17341.09|17343.51|17343.51|17341.05|17341.05|0
1607012930000|2020-12-03 16:28:50|17342.07|17342.07|17343.24|17343.24|17343.24|17343.24|17342.07|17342.07|0
1607012940000|2020-12-03 16:29:00|17343.47|17343.47|17344.25|17344.25|17345.31|17345.31|17342.99|17342.99|0
1607012950000|2020-12-03 16:29:10|17347.08|17347.08|17347.43|17347.43|17347.43|17347.43|17346.8|17346.8|0
1607012960000|2020-12-03 16:29:20|17346.98|17346.98|17343.64|17343.64|17346.98|17346.98|17343.19|17343.19|0
1607012970000|2020-12-03 16:29:30|17345.21|17345.21|17343.14|17343.14|17345.55|17345.55|17342.47|17342.47|0
1607012980000|2020-12-03 16:29:40|17342.23|17342.23|17341.02|17341.02|17346.02|17346.02|17340.12|17340.12|0
1607012990000|2020-12-03 16:29:50|17341.3|17341.3|17341.53|17341.53|17343.44|17343.44|17341.3|17341.3|0
1607069700000|2020-12-04 08:15:00|17386.37|17386.37|17397.27|17397.27|17397.27|17397.27|17386.37|17386.37|0
1607069710000|2020-12-04 08:15:10|17397.5|17397.5|17415.92|17415.92|17415.92|17415.92|17397.5|17397.5|0
1607069720000|2020-12-04 08:15:20|17416.68|17416.68|17403.45|17403.45|17416.68|17416.68|17403.45|17403.45|0
1607069730000|2020-12-04 08:15:30|17411.92|17411.92|17412.75|17412.75|17414.97|17414.97|17411.92|17411.92|0
1607069740000|2020-12-04 08:15:40|17417.72|17417.72|17420.54|17420.54|17420.54|17420.54|17417.72|17417.72|0
1607069750000|2020-12-04 08:15:50|17421.76|17421.76|17417.72|17417.72|17421.76|17421.76|17417.72|17417.72|0
1607069760000|2020-12-04 08:16:00|17418.17|17418.17|17423.96|17423.96|17425.32|17425.32|17416.08|17416.08|0
1607069770000|2020-12-04 08:16:10|17418.31|17418.31|17410.6|17410.6|17418.31|17418.31|17410.6|17410.6|0
1607069780000|2020-12-04 08:16:20|17413.43|17413.43|17413.43|17413.43|17413.43|17413.43|17413.43|17413.43|0
1607069800000|2020-12-04 08:16:40|17410.29|17410.29|17406.47|17406.47|17410.29|17410.29|17404.64|17404.64|0
1607069810000|2020-12-04 08:16:50|17406.92|17406.92|17408.42|17408.42|17408.42|17408.42|17406.92|17406.92|0
1607069820000|2020-12-04 08:17:00|17408.88|17408.88|17409.66|17409.66|17409.66|17409.66|17408.88|17408.88|0
1607069830000|2020-12-04 08:17:10|17409.92|17409.92|17422.23|17422.23|17422.23|17422.23|17409.92|17409.92|0
1607069840000|2020-12-04 08:17:20|17419.41|17419.41|17430.28|17430.28|17430.28|17430.28|17419.41|17419.41|0
1607069850000|2020-12-04 08:17:30|17431.9|17431.9|17426.82|17426.82|17431.9|17431.9|17424.89|17424.89|0
1607069860000|2020-12-04 08:17:40|17427.59|17427.59|17428.33|17428.33|17428.33|17428.33|17427.59|17427.59|0
1607069870000|2020-12-04 08:17:50|17419.85|17419.85|17420.68|17420.68|17420.68|17420.68|17419.85|17419.85|0
1607069880000|2020-12-04 08:18:00|17419.85|17419.85|17423.94|17423.94|17424.46|17424.46|17419.85|17419.85|0
1607069890000|2020-12-04 08:18:10|17424.2|17424.2|17427.55|17427.55|17427.55|17427.55|17424.2|17424.2|0
1607069900000|2020-12-04 08:18:20|17432.41|17432.41|17426.76|17426.76|17438.06|17438.06|17426.76|17426.76|0
1607069910000|2020-12-04 08:18:30|17425.54|17425.54|17426.35|17426.35|17426.35|17426.35|17425.54|17425.54|0
1607069930000|2020-12-04 08:18:50|17425.89|17425.89|17425.89|17425.89|17425.89|17425.89|17425.89|17425.89|0
1607069940000|2020-12-04 08:19:00|17428.73|17428.73|17423.3|17423.3|17430.86|17430.86|17423.3|17423.3|0
1607069950000|2020-12-04 08:19:10|17423.05|17423.05|17428.7|17428.7|17428.7|17428.7|17423.05|17423.05|0
1607069960000|2020-12-04 08:19:20|17434.72|17434.72|17435.62|17435.62|17436.13|17436.13|17434.72|17434.72|0
1607069970000|2020-12-04 08:19:30|17438.45|17438.45|17438.39|17438.39|17438.85|17438.85|17438.39|17438.39|0
1607069990000|2020-12-04 08:19:50|17435.57|17435.57|17437.93|17437.93|17438.39|17438.39|17435.57|17435.57|0
1607070010000|2020-12-04 08:20:10|17437.47|17437.47|17437.47|17437.47|17438.37|17438.37|17437.47|17437.47|0
1607070020000|2020-12-04 08:20:20|17437.98|17437.98|17437.98|17437.98|17437.98|17437.98|17437.98|17437.98|0
1607070040000|2020-12-04 08:20:40|17439.6|17439.6|17441.53|17441.53|17441.53|17441.53|17439.6|17439.6|0
1607070050000|2020-12-04 08:20:50|17442.44|17442.44|17451.52|17451.52|17451.52|17451.52|17440.78|17440.78|0
1607070060000|2020-12-04 08:21:00|17451.97|17451.97|17451.97|17451.97|17451.97|17451.97|17451.97|17451.97|0
1607070070000|2020-12-04 08:21:10|17453.19|17453.19|17454.55|17454.55|17454.55|17454.55|17453.19|17453.19|0
1607070090000|2020-12-04 08:21:30|17452.98|17452.98|17455.85|17455.85|17455.85|17455.85|17452.98|17452.98|0
1607070100000|2020-12-04 08:21:40|17455.4|17455.4|17455.28|17455.28|17455.4|17455.4|17454.5|17454.5|0
1607070110000|2020-12-04 08:21:50|17456.32|17456.32|17456.44|17456.44|17458.34|17458.34|17455.91|17455.91|0
1607070120000|2020-12-04 08:22:00|17457.27|17457.27|17462.07|17462.07|17464.43|17464.43|17456.16|17456.16|0
1607070130000|2020-12-04 08:22:10|17461.81|17461.81|17470.03|17470.03|17470.03|17470.03|17460.76|17460.76|0
1607070140000|2020-12-04 08:22:20|17469.78|17469.78|17472.13|17472.13|17475.68|17475.68|17469.78|17469.78|0
1607070150000|2020-12-04 08:22:30|17469.3|17469.3|17465.36|17465.36|17470.53|17470.53|17465.36|17465.36|0
1607070160000|2020-12-04 08:22:40|17462.01|17462.01|17460.04|17460.04|17463.02|17463.02|17459.59|17459.59|0
1607070170000|2020-12-04 08:22:50|17459|17459|17460.57|17460.57|17460.57|17460.57|17459|17459|0
1607070180000|2020-12-04 08:23:00|17463.39|17463.39|17463.39|17463.39|17463.39|17463.39|17463.39|17463.39|0
1607070190000|2020-12-04 08:23:10|17461.26|17461.26|17461.26|17461.26|17461.26|17461.26|17461.26|17461.26|0
1607070210000|2020-12-04 08:23:30|17460.55|17460.55|17456.85|17456.85|17460.55|17460.55|17456.85|17456.85|0
1607070220000|2020-12-04 08:23:40|17455.43|17455.43|17458.27|17458.27|17458.27|17458.27|17455.43|17455.43|0
1607070230000|2020-12-04 08:23:50|17456.14|17456.14|17455.49|17455.49|17456.4|17456.4|17455.49|17455.49|0
1607070240000|2020-12-04 08:24:00|17456.28|17456.28|17458.68|17458.68|17458.68|17458.68|17456.28|17456.28|0
1607070250000|2020-12-04 08:24:10|17455.86|17455.86|17462.96|17462.96|17464.17|17464.17|17455.86|17455.86|0
1607070260000|2020-12-04 08:24:20|17461.14|17461.14|17461.14|17461.14|17461.14|17461.14|17461.14|17461.14|0
1607070270000|2020-12-04 08:24:30|17460.4|17460.4|17462.49|17462.49|17462.49|17462.49|17460.4|17460.4|0
1607070280000|2020-12-04 08:24:40|17463.85|17463.85|17460.36|17460.36|17465.21|17465.21|17460.36|17460.36|0
1607070290000|2020-12-04 08:24:50|17458.12|17458.12|17459.17|17459.17|17459.17|17459.17|17458.12|17458.12|0
1607070300000|2020-12-04 08:25:00|17459.43|17459.43|17460.65|17460.65|17460.65|17460.65|17459.43|17459.43|0
1607070310000|2020-12-04 08:25:10|17460.12|17460.12|17460.12|17460.12|17460.12|17460.12|17460.12|17460.12|0
1607070330000|2020-12-04 08:25:30|17460.79|17460.79|17460.79|17460.79|17460.79|17460.79|17460.79|17460.79|0
1607070340000|2020-12-04 08:25:40|17459.88|17459.88|17458.97|17458.97|17459.88|17459.88|17458.97|17458.97|0
1607070350000|2020-12-04 08:25:50|17455.73|17455.73|17456.95|17456.95|17456.95|17456.95|17455.73|17455.73|0
1607070360000|2020-12-04 08:26:00|17456.5|17456.5|17457.1|17457.1|17457.1|17457.1|17455.93|17455.93|0
1607070370000|2020-12-04 08:26:10|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|0
1607070380000|2020-12-04 08:26:20|17457.19|17457.19|17454.19|17454.19|17457.25|17457.25|17454.19|17454.19|0
1607070390000|2020-12-04 08:26:30|17455.12|17455.12|17444.24|17444.24|17455.12|17455.12|17444.24|17444.24|0
1607070400000|2020-12-04 08:26:40|17442.85|17442.85|17445.67|17445.67|17445.67|17445.67|17442.85|17442.85|0
1607070440000|2020-12-04 08:27:20|17446.13|17446.13|17443.3|17443.3|17446.13|17446.13|17443.3|17443.3|0
1607070460000|2020-12-04 08:27:40|17442.4|17442.4|17442.4|17442.4|17442.4|17442.4|17442.4|17442.4|0
1607070470000|2020-12-04 08:27:50|17445.22|17445.22|17443.87|17443.87|17445.96|17445.96|17441.83|17441.83|0
1607070480000|2020-12-04 08:28:00|17445.17|17445.17|17442.33|17442.33|17445.17|17445.17|17442.33|17442.33|0
1607070490000|2020-12-04 08:28:10|17440.91|17440.91|17434.63|17434.63|17440.91|17440.91|17434.35|17434.35|0
1607070500000|2020-12-04 08:28:20|17431.28|17431.28|17425.58|17425.58|17431.28|17431.28|17425.58|17425.58|0
1607070510000|2020-12-04 08:28:30|17427|17427|17427.6|17427.6|17428.31|17428.31|17427|17427|0
1607070520000|2020-12-04 08:28:40|17424.77|17424.77|17425.56|17425.56|17425.56|17425.56|17424.77|17424.77|0
1607070530000|2020-12-04 08:28:50|17425.04|17425.04|17425.04|17425.04|17425.04|17425.04|17425.04|17425.04|0
1607070540000|2020-12-04 08:29:00|17423.42|17423.42|17413.29|17413.29|17423.42|17423.42|17413.29|17413.29|0
1607070550000|2020-12-04 08:29:10|17413.04|17413.04|17410.83|17410.83|17413.04|17413.04|17410.31|17410.31|0
1607070560000|2020-12-04 08:29:20|17408.01|17408.01|17408.79|17408.79|17408.79|17408.79|17408.01|17408.01|0
1607070570000|2020-12-04 08:29:30|17409.31|17409.31|17409.31|17409.31|17409.31|17409.31|17409.31|17409.31|0
1607070580000|2020-12-04 08:29:40|17412.14|17412.14|17412.14|17412.14|17412.14|17412.14|17412.14|17412.14|0
1607070600000|2020-12-04 08:30:00|17410.98|17410.98|17411.79|17411.79|17411.79|17411.79|17410.08|17410.08|0
1607070610000|2020-12-04 08:30:10|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|0
1607070620000|2020-12-04 08:30:20|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|17413.38|0
1607070630000|2020-12-04 08:30:30|17411.76|17411.76|17412.4|17412.4|17412.81|17412.81|17411.76|17411.76|0
1607070640000|2020-12-04 08:30:40|17411.59|17411.59|17407.88|17407.88|17411.59|17411.59|17406.84|17406.84|0
1607070650000|2020-12-04 08:30:50|17405.06|17405.06|17405.18|17405.18|17406.5|17406.5|17404.37|17404.37|0
1607070660000|2020-12-04 08:31:00|17404.95|17404.95|17405.41|17405.41|17405.41|17405.41|17404.95|17404.95|0
1607070670000|2020-12-04 08:31:10|17405.64|17405.64|17411.47|17411.47|17411.47|17411.47|17405.64|17405.64|0
1607070680000|2020-12-04 08:31:20|17412.89|17412.89|17413.16|17413.16|17413.16|17413.16|17412.89|17412.89|0
1607070690000|2020-12-04 08:31:30|17413.41|17413.41|17431.84|17431.84|17432.74|17432.74|17413.41|17413.41|0
1607070700000|2020-12-04 08:31:40|17433.2|17433.2|17425.66|17425.66|17433.2|17433.2|17424.95|17424.95|0
1607070710000|2020-12-04 08:31:50|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|0
1607070720000|2020-12-04 08:32:00|17426.07|17426.07|17427.25|17427.25|17427.7|17427.7|17424.41|17424.41|0
1607070730000|2020-12-04 08:32:10|17430.08|17430.08|17427|17427|17431.5|17431.5|17427|17427|0
1607070740000|2020-12-04 08:32:20|17421.26|17421.26|17421.26|17421.26|17421.26|17421.26|17421.26|17421.26|0
1607070750000|2020-12-04 08:32:30|17420.35|17420.35|17419.3|17419.3|17420.35|17420.35|17418.86|17418.86|0
1607070760000|2020-12-04 08:32:40|17420.35|17420.35|17420.35|17420.35|17420.35|17420.35|17420.35|17420.35|0
1607070770000|2020-12-04 08:32:50|17417.52|17417.52|17416.79|17416.79|17417.52|17417.52|17416.79|17416.79|0
1607070780000|2020-12-04 08:33:00|17414.36|17414.36|17405.93|17405.93|17414.36|17414.36|17405.47|17405.47|0
1607070790000|2020-12-04 08:33:10|17406.45|17406.45|17406.45|17406.45|17406.45|17406.45|17406.45|17406.45|0
1607070810000|2020-12-04 08:33:30|17407.75|17407.75|17402.03|17402.03|17413.78|17413.78|17402.03|17402.03|0
1607070830000|2020-12-04 08:33:50|17403.6|17403.6|17404.06|17404.06|17404.06|17404.06|17403.6|17403.6|0
1607070840000|2020-12-04 08:34:00|17404.84|17404.84|17404.84|17404.84|17404.84|17404.84|17404.84|17404.84|0
1607070850000|2020-12-04 08:34:10|17404.39|17404.39|17404.21|17404.21|17404.67|17404.67|17404.21|17404.21|0
1607070860000|2020-12-04 08:34:20|17400.69|17400.69|17398.11|17398.11|17402.45|17402.45|17398.11|17398.11|0
1607070880000|2020-12-04 08:34:40|17397.56|17397.56|17398.01|17398.01|17398.46|17398.46|17397.56|17397.56|0
1607070910000|2020-12-04 08:35:10|17397.61|17397.61|17399.41|17399.41|17399.87|17399.87|17397.61|17397.61|0
1607070920000|2020-12-04 08:35:20|17399.01|17399.01|17398.6|17398.6|17399.01|17399.01|17398.6|17398.6|0
1607070930000|2020-12-04 08:35:30|17398.82|17398.82|17398.82|17398.82|17398.82|17398.82|17398.82|17398.82|0
1607070940000|2020-12-04 08:35:40|17400.91|17400.91|17400.91|17400.91|17400.91|17400.91|17400.91|17400.91|0
1607070950000|2020-12-04 08:35:50|17404.47|17404.47|17403.76|17403.76|17404.47|17404.47|17403.76|17403.76|0
1607070960000|2020-12-04 08:36:00|17402.34|17402.34|17399.51|17399.51|17402.34|17402.34|17399.51|17399.51|0
1607070980000|2020-12-04 08:36:20|17399.11|17399.11|17397.28|17397.28|17399.11|17399.11|17397.28|17397.28|0
1607070990000|2020-12-04 08:36:30|17396.83|17396.83|17399.66|17399.66|17399.66|17399.66|17396.83|17396.83|0
1607071000000|2020-12-04 08:36:40|17399.38|17399.38|17399.89|17399.89|17399.89|17399.89|17399.11|17399.11|0
1607071010000|2020-12-04 08:36:50|17402.71|17402.71|17403.5|17403.5|17405.54|17405.54|17402.71|17402.71|0
1607071020000|2020-12-04 08:37:00|17396.45|17396.45|17396.45|17396.45|17396.45|17396.45|17396.45|17396.45|0
1607071030000|2020-12-04 08:37:10|17395.72|17395.72|17394.5|17394.5|17395.72|17395.72|17394.5|17394.5|0
1607071050000|2020-12-04 08:37:30|17391.67|17391.67|17391.67|17391.67|17391.67|17391.67|17391.67|17391.67|0
1607071060000|2020-12-04 08:37:40|17391.45|17391.45|17392.36|17392.36|17392.36|17392.36|17391.45|17391.45|0
1607071070000|2020-12-04 08:37:50|17395.18|17395.18|17395.18|17395.18|17395.18|17395.18|17395.18|17395.18|0
1607071080000|2020-12-04 08:38:00|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|17397.31|0
1607071090000|2020-12-04 08:38:10|17400.14|17400.14|17400.14|17400.14|17400.14|17400.14|17400.14|17400.14|0
1607071100000|2020-12-04 08:38:20|17402.96|17402.96|17403.77|17403.77|17403.77|17403.77|17402.96|17402.96|0
1607071120000|2020-12-04 08:38:40|17403.5|17403.5|17402.59|17402.59|17403.5|17403.5|17402.59|17402.59|0
1607071130000|2020-12-04 08:38:50|17399.76|17399.76|17397.67|17397.67|17400.81|17400.81|17397.67|17397.67|0
1607071140000|2020-12-04 08:39:00|17400.5|17400.5|17400.5|17400.5|17400.5|17400.5|17400.5|17400.5|0
1607071150000|2020-12-04 08:39:10|17399.28|17399.28|17400.5|17400.5|17400.5|17400.5|17399.28|17399.28|0
1607071160000|2020-12-04 08:39:20|17397.67|17397.67|17400.09|17400.09|17400.5|17400.5|17397.67|17397.67|0
1607071170000|2020-12-04 08:39:30|17399.38|17399.38|17399.38|17399.38|17399.38|17399.38|17399.38|17399.38|0
1607071180000|2020-12-04 08:39:40|17399.15|17399.15|17399.15|17399.15|17399.15|17399.15|17399.15|17399.15|0
1607071190000|2020-12-04 08:39:50|17399.38|17399.38|17399.15|17399.15|17399.38|17399.38|17398.24|17398.24|0
1607071200000|2020-12-04 08:40:00|17399.6|17399.6|17398.14|17398.14|17400.96|17400.96|17398.14|17398.14|0
1607071210000|2020-12-04 08:40:10|17398.42|17398.42|17401.24|17401.24|17404.07|17404.07|17398.42|17398.42|0
1607071220000|2020-12-04 08:40:20|17402.07|17402.07|17405.52|17405.52|17405.52|17405.52|17402.07|17402.07|0
1607071230000|2020-12-04 08:40:30|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|0
1607071240000|2020-12-04 08:40:40|17404|17404|17403.64|17403.64|17405.36|17405.36|17403.64|17403.64|0
1607071250000|2020-12-04 08:40:50|17406.47|17406.47|17404.9|17404.9|17406.47|17406.47|17404.9|17404.9|0
1607071260000|2020-12-04 08:41:00|17400.6|17400.6|17400.19|17400.19|17403.42|17403.42|17400.19|17400.19|0
1607071280000|2020-12-04 08:41:20|17400.74|17400.74|17400.74|17400.74|17400.74|17400.74|17400.74|17400.74|0
1607071290000|2020-12-04 08:41:30|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|0
1607071300000|2020-12-04 08:41:40|17400.84|17400.84|17398.93|17398.93|17400.84|17400.84|17398.93|17398.93|0
1607071310000|2020-12-04 08:41:50|17396.11|17396.11|17394.49|17394.49|17396.11|17396.11|17394.49|17394.49|0
1607071320000|2020-12-04 08:42:00|17393.78|17393.78|17392.42|17392.42|17393.78|17393.78|17392.42|17392.42|0
1607071340000|2020-12-04 08:42:20|17393.63|17393.63|17394.44|17394.44|17394.44|17394.44|17393.63|17393.63|0
1607071360000|2020-12-04 08:42:40|17395.35|17395.35|17396.25|17396.25|17396.25|17396.25|17395.35|17395.35|0
1607071370000|2020-12-04 08:42:50|17397.06|17397.06|17400.97|17400.97|17400.97|17400.97|17397.06|17397.06|0
1607071380000|2020-12-04 08:43:00|17402.18|17402.18|17397.17|17397.17|17402.18|17402.18|17397.17|17397.17|0
1607071400000|2020-12-04 08:43:20|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|0
1607071420000|2020-12-04 08:43:40|17394.96|17394.96|17395.48|17395.48|17395.48|17395.48|17394.96|17394.96|0
1607071430000|2020-12-04 08:43:50|17401.13|17401.13|17398.09|17398.09|17401.13|17401.13|17398.09|17398.09|0
1607071440000|2020-12-04 08:44:00|17396.52|17396.52|17395.26|17395.26|17396.52|17396.52|17395.26|17395.26|0
1607071450000|2020-12-04 08:44:10|17395|17395|17395.71|17395.71|17396.3|17396.3|17393.44|17393.44|0
1607071470000|2020-12-04 08:44:30|17395.97|17395.97|17392.71|17392.71|17396.63|17396.63|17392.71|17392.71|0
1607071490000|2020-12-04 08:44:50|17391.29|17391.29|17393.42|17393.42|17393.42|17393.42|17391.29|17391.29|0
1607071500000|2020-12-04 08:45:00|17393.16|17393.16|17391.94|17391.94|17393.16|17393.16|17391.94|17391.94|0
1607071530000|2020-12-04 08:45:30|17393.7|17393.7|17394.51|17394.51|17394.51|17394.51|17393.7|17393.7|0
1607071550000|2020-12-04 08:45:50|17391.69|17391.69|17391.69|17391.69|17391.69|17391.69|17391.69|17391.69|0
1607071560000|2020-12-04 08:46:00|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|0
1607071570000|2020-12-04 08:46:10|17390.22|17390.22|17390.22|17390.22|17390.22|17390.22|17390.22|17390.22|0
1607071580000|2020-12-04 08:46:20|17390.68|17390.68|17392.11|17392.11|17392.11|17392.11|17390.68|17390.68|0
1607071590000|2020-12-04 08:46:30|17391.87|17391.87|17380.09|17380.09|17391.87|17391.87|17380.09|17380.09|0
1607071600000|2020-12-04 08:46:40|17379.63|17379.63|17379.89|17379.89|17380.15|17380.15|17379.63|17379.63|0
1607071610000|2020-12-04 08:46:50|17379.44|17379.44|17379.44|17379.44|17379.44|17379.44|17379.44|17379.44|0
1607071620000|2020-12-04 08:47:00|17379.03|17379.03|17371.97|17371.97|17379.03|17379.03|17371.97|17371.97|0
1607071630000|2020-12-04 08:47:10|17371.2|17371.2|17369.91|17369.91|17371.46|17371.46|17369.91|17369.91|0
1607071640000|2020-12-04 08:47:20|17372.95|17372.95|17372.18|17372.18|17373.28|17373.28|17370.71|17370.71|0
1607071650000|2020-12-04 08:47:30|17371.52|17371.52|17369.92|17369.92|17371.52|17371.52|17369.92|17369.92|0
1607071660000|2020-12-04 08:47:40|17370.25|17370.25|17370.25|17370.25|17370.25|17370.25|17370.25|17370.25|0
1607071670000|2020-12-04 08:47:50|17370.36|17370.36|17370.7|17370.7|17370.7|17370.7|17370.36|17370.36|0
1607071690000|2020-12-04 08:48:10|17367.3|17367.3|17366.17|17366.17|17367.3|17367.3|17365.8|17365.8|0
1607071700000|2020-12-04 08:48:20|17360.52|17360.52|17358.22|17358.22|17360.52|17360.52|17357.7|17357.7|0
1607071710000|2020-12-04 08:48:30|17358.74|17358.74|17361.92|17361.92|17361.92|17361.92|17358.74|17358.74|0
1607071720000|2020-12-04 08:48:40|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|0
1607071730000|2020-12-04 08:48:50|17365.63|17365.63|17362.32|17362.32|17365.63|17365.63|17362.32|17362.32|0
1607071740000|2020-12-04 08:49:00|17362.58|17362.58|17367.98|17367.98|17367.98|17367.98|17362.58|17362.58|0
1607071750000|2020-12-04 08:49:10|17367.52|17367.52|17364.7|17364.7|17367.52|17367.52|17364.7|17364.7|0
1607071760000|2020-12-04 08:49:20|17364.29|17364.29|17364.29|17364.29|17364.29|17364.29|17364.29|17364.29|0
1607071770000|2020-12-04 08:49:30|17363.58|17363.58|17367.98|17367.98|17367.98|17367.98|17362.22|17362.22|0
1607071780000|2020-12-04 08:49:40|17367.57|17367.57|17365.91|17365.91|17367.57|17367.57|17365.91|17365.91|0
1607071800000|2020-12-04 08:50:00|17366.02|17366.02|17365.82|17365.82|17367.05|17367.05|17365.82|17365.82|0
1607071810000|2020-12-04 08:50:10|17365.71|17365.71|17366.27|17366.27|17366.27|17366.27|17365.71|17365.71|0
1607071820000|2020-12-04 08:50:20|17365.22|17365.22|17368.2|17368.2|17369.77|17369.77|17365.22|17365.22|0
1607071830000|2020-12-04 08:50:30|17368.44|17368.44|17360.24|17360.24|17368.44|17368.44|17360.24|17360.24|0
1607071840000|2020-12-04 08:50:40|17358.94|17358.94|17362.3|17362.3|17362.3|17362.3|17358.94|17358.94|0
1607071850000|2020-12-04 08:50:50|17362.08|17362.08|17361.83|17361.83|17362.08|17362.08|17361.83|17361.83|0
1607071860000|2020-12-04 08:51:00|17359.7|17359.7|17358.39|17358.39|17359.7|17359.7|17357.35|17357.35|0
1607071870000|2020-12-04 08:51:10|17358.92|17358.92|17359.63|17359.63|17359.63|17359.63|17358.92|17358.92|0
1607071880000|2020-12-04 08:51:20|17360.15|17360.15|17359.63|17359.63|17360.15|17360.15|17359.63|17359.63|0
1607071900000|2020-12-04 08:51:40|17357.22|17357.22|17354.7|17354.7|17357.22|17357.22|17354.7|17354.7|0
1607071910000|2020-12-04 08:51:50|17354.3|17354.3|17345.34|17345.34|17354.3|17354.3|17345.34|17345.34|0
1607071920000|2020-12-04 08:52:00|17344.04|17344.04|17344.44|17344.44|17344.44|17344.44|17344.04|17344.04|0
1607071950000|2020-12-04 08:52:30|17344.04|17344.04|17343.63|17343.63|17344.04|17344.04|17343.63|17343.63|0
1607071980000|2020-12-04 08:53:00|17341.8|17341.8|17343.25|17343.25|17343.25|17343.25|17341.8|17341.8|0
1607071990000|2020-12-04 08:53:10|17341.68|17341.68|17341.68|17341.68|17341.68|17341.68|17341.68|17341.68|0
1607072000000|2020-12-04 08:53:20|17339.36|17339.36|17341.08|17341.08|17341.08|17341.08|17338.99|17338.99|0
1607072010000|2020-12-04 08:53:30|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|0
1607072020000|2020-12-04 08:53:40|17338.91|17338.91|17337.84|17337.84|17339.14|17339.14|17337.84|17337.84|0
1607072040000|2020-12-04 08:54:00|17338.29|17338.29|17339.67|17339.67|17339.67|17339.67|17338.29|17338.29|0
1607072050000|2020-12-04 08:54:10|17340.38|17340.38|17340.38|17340.38|17340.38|17340.38|17340.38|17340.38|0
1607072060000|2020-12-04 08:54:20|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|0
1607072070000|2020-12-04 08:54:30|17338.93|17338.93|17338.93|17338.93|17338.93|17338.93|17338.93|17338.93|0
1607072080000|2020-12-04 08:54:40|17336.11|17336.11|17333.73|17333.73|17336.11|17336.11|17332.83|17332.83|0
1607072090000|2020-12-04 08:54:50|17332.44|17332.44|17332.44|17332.44|17332.44|17332.44|17332.44|17332.44|0
1607072100000|2020-12-04 08:55:00|17332.9|17332.9|17333.28|17333.28|17333.28|17333.28|17330.57|17330.57|0
1607072110000|2020-12-04 08:55:10|17334.06|17334.06|17340.22|17340.22|17340.22|17340.22|17334.06|17334.06|0
1607072120000|2020-12-04 08:55:20|17341.12|17341.12|17345.8|17345.8|17345.8|17345.8|17341.12|17341.12|0
1607072130000|2020-12-04 08:55:30|17346.71|17346.71|17347.08|17347.08|17347.08|17347.08|17346.17|17346.17|0
1607072140000|2020-12-04 08:55:40|17346.27|17346.27|17351.68|17351.68|17351.68|17351.68|17346.27|17346.27|0
1607072150000|2020-12-04 08:55:50|17353.81|17353.81|17354.78|17354.78|17356.91|17356.91|17353.81|17353.81|0
1607072160000|2020-12-04 08:56:00|17355.48|17355.48|17352.93|17352.93|17355.48|17355.48|17352.65|17352.65|0
1607072170000|2020-12-04 08:56:10|17353.97|17353.97|17354.23|17354.23|17354.23|17354.23|17353.97|17353.97|0
1607072190000|2020-12-04 08:56:30|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|0
1607072210000|2020-12-04 08:56:50|17355.32|17355.32|17359.17|17359.17|17359.17|17359.17|17355.32|17355.32|0
1607072220000|2020-12-04 08:57:00|17358.91|17358.91|17357|17357|17362.65|17362.65|17357|17357|0
1607072230000|2020-12-04 08:57:10|17356.09|17356.09|17356.09|17356.09|17356.09|17356.09|17356.09|17356.09|0
1607072240000|2020-12-04 08:57:20|17355.68|17355.68|17354.87|17354.87|17355.68|17355.68|17354.87|17354.87|0
1607072260000|2020-12-04 08:57:40|17354.16|17354.16|17354.16|17354.16|17354.16|17354.16|17354.16|17354.16|0
1607072270000|2020-12-04 08:57:50|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|0
1607072290000|2020-12-04 08:58:10|17354.16|17354.16|17354.16|17354.16|17354.16|17354.16|17354.16|17354.16|0
1607072300000|2020-12-04 08:58:20|17355.38|17355.38|17357.11|17357.11|17357.11|17357.11|17355.38|17355.38|0
1607072310000|2020-12-04 08:58:30|17357.51|17357.51|17356.33|17356.33|17357.51|17357.51|17356.33|17356.33|0
1607072320000|2020-12-04 08:58:40|17357.23|17357.23|17357.23|17357.23|17357.23|17357.23|17357.23|17357.23|0
1607072330000|2020-12-04 08:58:50|17356.68|17356.68|17357.1|17357.1|17357.1|17357.1|17356.4|17356.4|0
1607072340000|2020-12-04 08:59:00|17356.82|17356.82|17356.82|17356.82|17356.82|17356.82|17356.82|17356.82|0
1607072350000|2020-12-04 08:59:10|17357.65|17357.65|17357.65|17357.65|17357.65|17357.65|17357.65|17357.65|0
1607072360000|2020-12-04 08:59:20|17357.42|17357.42|17357.21|17357.21|17357.42|17357.42|17356.96|17356.96|0
1607072370000|2020-12-04 08:59:30|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|0
1607072380000|2020-12-04 08:59:40|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|0
1607072400000|2020-12-04 09:00:00|17353.95|17353.95|17353.95|17353.95|17353.95|17353.95|17353.95|17353.95|0
1607072410000|2020-12-04 09:00:10|17356.77|17356.77|17356.52|17356.52|17356.77|17356.77|17356.52|17356.52|0
1607072430000|2020-12-04 09:00:30|17351.44|17351.44|17354.07|17354.07|17354.07|17354.07|17351.44|17351.44|0
1607072440000|2020-12-04 09:00:40|17354.48|17354.48|17348.83|17348.83|17354.48|17354.48|17348.83|17348.83|0
1607072460000|2020-12-04 09:01:00|17346.74|17346.74|17346.74|17346.74|17346.74|17346.74|17346.74|17346.74|0
1607072470000|2020-12-04 09:01:10|17348.04|17348.04|17349.89|17349.89|17349.89|17349.89|17348.04|17348.04|0
1607072480000|2020-12-04 09:01:20|17350.93|17350.93|17351.46|17351.46|17351.46|17351.46|17350.93|17350.93|0
1607072490000|2020-12-04 09:01:30|17350.99|17350.99|17348.17|17348.17|17350.99|17350.99|17348.17|17348.17|0
1607072500000|2020-12-04 09:01:40|17349|17349|17349|17349|17349|17349|17349|17349|0
1607072510000|2020-12-04 09:01:50|17347.43|17347.43|17345.86|17345.86|17347.43|17347.43|17345.86|17345.86|0
1607072520000|2020-12-04 09:02:00|17343.28|17343.28|17349.97|17349.97|17349.97|17349.97|17343.28|17343.28|0
1607072540000|2020-12-04 09:02:20|17350.38|17350.38|17351.42|17351.42|17351.42|17351.42|17350.38|17350.38|0
1607072560000|2020-12-04 09:02:40|17351.88|17351.88|17352.78|17352.78|17352.78|17352.78|17351.88|17351.88|0
1607072570000|2020-12-04 09:02:50|17354.09|17354.09|17354.6|17354.6|17354.6|17354.6|17354.09|17354.09|0
1607072580000|2020-12-04 09:03:00|17355.64|17355.64|17355.12|17355.12|17355.64|17355.64|17355.12|17355.12|0
1607072590000|2020-12-04 09:03:10|17358.82|17358.82|17358.82|17358.82|17358.82|17358.82|17358.82|17358.82|0
1607072600000|2020-12-04 09:03:20|17360.95|17360.95|17362.72|17362.72|17362.72|17362.72|17360.95|17360.95|0
1607072610000|2020-12-04 09:03:30|17363.46|17363.46|17366.86|17366.86|17366.86|17366.86|17363.46|17363.46|0
1607072630000|2020-12-04 09:03:50|17365.55|17365.55|17366.51|17366.51|17366.91|17366.91|17363.51|17363.51|0
1607072640000|2020-12-04 09:04:00|17367.81|17367.81|17367.81|17367.81|17367.81|17367.81|17367.81|17367.81|0
1607072660000|2020-12-04 09:04:20|17364.99|17364.99|17360.07|17360.07|17364.99|17364.99|17360.07|17360.07|0
1607072670000|2020-12-04 09:04:30|17359.29|17359.29|17358.64|17358.64|17359.29|17359.29|17358.64|17358.64|0
1607072680000|2020-12-04 09:04:40|17359.33|17359.33|17359.56|17359.56|17359.56|17359.56|17359.33|17359.33|0
1607072690000|2020-12-04 09:04:50|17359.16|17359.16|17359.16|17359.16|17359.16|17359.16|17359.16|17359.16|0
1607072710000|2020-12-04 09:05:10|17358.37|17358.37|17359.3|17359.3|17359.3|17359.3|17358.37|17358.37|0
1607072720000|2020-12-04 09:05:20|17362.13|17362.13|17362.65|17362.65|17362.65|17362.65|17362.13|17362.13|0
1607072750000|2020-12-04 09:05:50|17365.47|17365.47|17365.47|17365.47|17365.47|17365.47|17365.47|17365.47|0
1607072760000|2020-12-04 09:06:00|17362.65|17362.65|17362.65|17362.65|17362.65|17362.65|17362.65|17362.65|0
1607072770000|2020-12-04 09:06:10|17363.05|17363.05|17363.05|17363.05|17363.05|17363.05|17363.05|17363.05|0
1607072820000|2020-12-04 09:07:00|17364.1|17364.1|17364.88|17364.88|17364.88|17364.88|17364.1|17364.1|0
1607072830000|2020-12-04 09:07:10|17366.54|17366.54|17366.82|17366.82|17366.82|17366.82|17366.54|17366.54|0
1607072840000|2020-12-04 09:07:20|17367.59|17367.59|17367.04|17367.04|17367.59|17367.59|17367.04|17367.04|0
1607072850000|2020-12-04 09:07:30|17367.75|17367.75|17366.71|17366.71|17367.75|17367.75|17366.71|17366.71|0
1607072860000|2020-12-04 09:07:40|17366.18|17366.18|17367.74|17367.74|17367.74|17367.74|17366.18|17366.18|0
1607072870000|2020-12-04 09:07:50|17367.48|17367.48|17364.39|17364.39|17367.48|17367.48|17364.39|17364.39|0
1607072880000|2020-12-04 09:08:00|17361.56|17361.56|17358.47|17358.47|17361.56|17361.56|17358.47|17358.47|0
1607072890000|2020-12-04 09:08:10|17357.45|17357.45|17357.45|17357.45|17357.45|17357.45|17357.45|17357.45|0
1607072900000|2020-12-04 09:08:20|17357.19|17357.19|17359.21|17359.21|17359.21|17359.21|17356.38|17356.38|0
1607072910000|2020-12-04 09:08:30|17362.03|17362.03|17362.03|17362.03|17362.03|17362.03|17362.03|17362.03|0
1607072930000|2020-12-04 09:08:50|17362.49|17362.49|17362.94|17362.94|17362.94|17362.94|17362.49|17362.49|0
1607072940000|2020-12-04 09:09:00|17364.36|17364.36|17369.95|17369.95|17369.95|17369.95|17364.36|17364.36|0
1607072960000|2020-12-04 09:09:20|17370.46|17370.46|17370.2|17370.2|17370.46|17370.46|17370.2|17370.2|0
1607072970000|2020-12-04 09:09:30|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|17371.11|0
1607072990000|2020-12-04 09:09:50|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|0
1607073010000|2020-12-04 09:10:10|17372.47|17372.47|17374.36|17374.36|17374.36|17374.36|17372.47|17372.47|0
1607073020000|2020-12-04 09:10:20|17374.64|17374.64|17376.26|17376.26|17376.26|17376.26|17374.64|17374.64|0
1607073030000|2020-12-04 09:10:30|17377.07|17377.07|17387.05|17387.05|17387.5|17387.5|17377.07|17377.07|0
1607073040000|2020-12-04 09:10:40|17384.23|17384.23|17382.81|17382.81|17384.23|17384.23|17382.81|17382.81|0
1607073050000|2020-12-04 09:10:50|17383.62|17383.62|17383.62|17383.62|17383.62|17383.62|17382.69|17382.69|0
1607073060000|2020-12-04 09:11:00|17384.08|17384.08|17381.35|17381.35|17384.08|17384.08|17381.35|17381.35|0
1607073070000|2020-12-04 09:11:10|17382.39|17382.39|17382.45|17382.45|17382.45|17382.45|17381.94|17381.94|0
1607073080000|2020-12-04 09:11:20|17381.4|17381.4|17381.6|17381.6|17381.6|17381.6|17381.14|17381.14|0
1607073100000|2020-12-04 09:11:40|17381.35|17381.35|17378.52|17378.52|17381.35|17381.35|17378.52|17378.52|0
1607073110000|2020-12-04 09:11:50|17379.22|17379.22|17379.91|17379.91|17379.91|17379.91|17379.22|17379.22|0
1607073130000|2020-12-04 09:12:10|17380.96|17380.96|17380.86|17380.86|17381.41|17381.41|17380.86|17380.86|0
1607073140000|2020-12-04 09:12:20|17381.11|17381.11|17381.11|17381.11|17381.11|17381.11|17381.11|17381.11|0
1607073160000|2020-12-04 09:12:40|17381.36|17381.36|17380.06|17380.06|17381.36|17381.36|17380.06|17380.06|0
1607073190000|2020-12-04 09:13:10|17379.2|17379.2|17376.37|17376.37|17379.2|17379.2|17376.37|17376.37|0
1607073200000|2020-12-04 09:13:20|17373.55|17373.55|17373.55|17373.55|17373.55|17373.55|17373.55|17373.55|0
1607073210000|2020-12-04 09:13:30|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|17376.37|0
1607073220000|2020-12-04 09:13:40|17375.85|17375.85|17373.3|17373.3|17376.13|17376.13|17373.3|17373.3|0
1607073230000|2020-12-04 09:13:50|17373.71|17373.71|17373.3|17373.3|17373.71|17373.71|17373.3|17373.3|0
1607073260000|2020-12-04 09:14:20|17370.48|17370.48|17371|17371|17371|17371|17370.48|17370.48|0
1607073270000|2020-12-04 09:14:30|17371.45|17371.45|17369.08|17369.08|17371.45|17371.45|17369.08|17369.08|0
1607073280000|2020-12-04 09:14:40|17371.9|17371.9|17369.04|17369.04|17371.9|17371.9|17369.04|17369.04|0
1607073290000|2020-12-04 09:14:50|17369.3|17369.3|17372.62|17372.62|17372.62|17372.62|17369.3|17369.3|0
1607073300000|2020-12-04 09:15:00|17371.2|17371.2|17369.59|17369.59|17371.2|17371.2|17369.59|17369.59|0
1607073310000|2020-12-04 09:15:10|17368.02|17368.02|17368.73|17368.73|17368.73|17368.73|17368.02|17368.02|0
1607073320000|2020-12-04 09:15:20|17368.32|17368.32|17368.32|17368.32|17368.32|17368.32|17368.32|17368.32|0
1607073350000|2020-12-04 09:15:50|17367.02|17367.02|17365.05|17365.05|17367.02|17367.02|17365.05|17365.05|0
1607073360000|2020-12-04 09:16:00|17365.31|17365.31|17365.57|17365.57|17365.57|17365.57|17365.31|17365.31|0
1607073370000|2020-12-04 09:16:10|17366.43|17366.43|17366.84|17366.84|17366.84|17366.84|17366.43|17366.43|0
1607073390000|2020-12-04 09:16:30|17367.29|17367.29|17364.47|17364.47|17367.29|17367.29|17364.47|17364.47|0
1607073410000|2020-12-04 09:16:50|17364.99|17364.99|17366.58|17366.58|17366.58|17366.58|17364.99|17364.99|0
1607073420000|2020-12-04 09:17:00|17368.28|17368.28|17368.54|17368.54|17368.54|17368.54|17367.35|17367.35|0
1607073430000|2020-12-04 09:17:10|17371.37|17371.37|17371.37|17371.37|17371.37|17371.37|17371.37|17371.37|0
1607073480000|2020-12-04 09:18:00|17370.7|17370.7|17365.56|17365.56|17370.7|17370.7|17365.56|17365.56|0
1607073500000|2020-12-04 09:18:20|17364.75|17364.75|17362.95|17362.95|17364.75|17364.75|17362.95|17362.95|0
1607073510000|2020-12-04 09:18:30|17363.61|17363.61|17363.83|17363.83|17363.83|17363.83|17363.61|17363.61|0
1607073520000|2020-12-04 09:18:40|17363.57|17363.57|17363.57|17363.57|17363.57|17363.57|17363.57|17363.57|0
1607073540000|2020-12-04 09:19:00|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|0
1607073550000|2020-12-04 09:19:10|17363.98|17363.98|17363.98|17363.98|17363.98|17363.98|17363.98|17363.98|0
1607073570000|2020-12-04 09:19:30|17364.24|17364.24|17365.66|17365.66|17365.66|17365.66|17364.24|17364.24|0
1607073590000|2020-12-04 09:19:50|17365.67|17365.67|17365.67|17365.67|17365.67|17365.67|17365.67|17365.67|0
1607073600000|2020-12-04 09:20:00|17366.45|17366.45|17368.99|17368.99|17368.99|17368.99|17366.45|17366.45|0
1607073610000|2020-12-04 09:20:10|17367.57|17367.57|17361.92|17361.92|17367.57|17367.57|17361.92|17361.92|0
1607073620000|2020-12-04 09:20:20|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|0
1607073630000|2020-12-04 09:20:30|17361.71|17361.71|17361.71|17361.71|17361.71|17361.71|17361.71|17361.71|0
1607073650000|2020-12-04 09:20:50|17362.24|17362.24|17361.78|17361.78|17362.24|17362.24|17361.78|17361.78|0
1607073670000|2020-12-04 09:21:10|17364.61|17364.61|17361.78|17361.78|17364.61|17364.61|17361.78|17361.78|0
1607073680000|2020-12-04 09:21:20|17361.33|17361.33|17361.33|17361.33|17361.33|17361.33|17361.33|17361.33|0
1607073700000|2020-12-04 09:21:40|17361.77|17361.77|17358.95|17358.95|17361.77|17361.77|17358.95|17358.95|0
1607073710000|2020-12-04 09:21:50|17356.12|17356.12|17355.31|17355.31|17356.12|17356.12|17355.31|17355.31|0
1607073720000|2020-12-04 09:22:00|17354.91|17354.91|17354.46|17354.46|17354.91|17354.91|17354.46|17354.46|0
1607073730000|2020-12-04 09:22:10|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|0
1607073750000|2020-12-04 09:22:30|17354.19|17354.19|17354.19|17354.19|17354.19|17354.19|17354.19|17354.19|0
1607073760000|2020-12-04 09:22:40|17355.76|17355.76|17355.95|17355.95|17356.21|17356.21|17355.5|17355.5|0
1607073770000|2020-12-04 09:22:50|17353.13|17353.13|17352.86|17352.86|17353.13|17353.13|17352.86|17352.86|0
1607073780000|2020-12-04 09:23:00|17352.79|17352.79|17352.79|17352.79|17352.79|17352.79|17352.79|17352.79|0
1607073860000|2020-12-04 09:24:20|17355.01|17355.01|17355.17|17355.17|17358.24|17358.24|17355.01|17355.01|0
1607073870000|2020-12-04 09:24:30|17355.4|17355.4|17355.58|17355.58|17355.63|17355.63|17355.4|17355.4|0
1607073880000|2020-12-04 09:24:40|17361.23|17361.23|17364.06|17364.06|17364.06|17364.06|17361.23|17361.23|0
1607073900000|2020-12-04 09:25:00|17363.81|17363.81|17366.78|17366.78|17366.78|17366.78|17363.81|17363.81|0
1607073910000|2020-12-04 09:25:10|17367.49|17367.49|17369.69|17369.69|17369.69|17369.69|17367.49|17367.49|0
1607073940000|2020-12-04 09:25:40|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|0
1607073950000|2020-12-04 09:25:50|17368.79|17368.79|17369.09|17369.09|17370.92|17370.92|17368.79|17368.79|0
1607073960000|2020-12-04 09:26:00|17368.69|17368.69|17367.53|17367.53|17368.69|17368.69|17367.53|17367.53|0
1607073990000|2020-12-04 09:26:30|17367.79|17367.79|17367.79|17367.79|17367.79|17367.79|17367.79|17367.79|0
1607074010000|2020-12-04 09:26:50|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|0
1607074020000|2020-12-04 09:27:00|17366.48|17366.48|17366.48|17366.48|17366.48|17366.48|17366.48|17366.48|0
1607074040000|2020-12-04 09:27:20|17365.71|17365.71|17365.71|17365.71|17365.71|17365.71|17365.71|17365.71|0
1607074050000|2020-12-04 09:27:30|17364.92|17364.92|17364.95|17364.95|17364.95|17364.95|17364.69|17364.69|0
1607074060000|2020-12-04 09:27:40|17365.4|17365.4|17364.95|17364.95|17365.4|17365.4|17364.95|17364.95|0
1607074080000|2020-12-04 09:28:00|17362.12|17362.12|17360.99|17360.99|17362.12|17362.12|17360.99|17360.99|0
1607074090000|2020-12-04 09:28:10|17361.51|17361.51|17361.51|17361.51|17361.51|17361.51|17361.51|17361.51|0
1607074100000|2020-12-04 09:28:20|17361.77|17361.77|17361.77|17361.77|17361.77|17361.77|17361.77|17361.77|0
1607074110000|2020-12-04 09:28:30|17361.51|17361.51|17361.51|17361.51|17361.51|17361.51|17361.25|17361.25|0
1607074120000|2020-12-04 09:28:40|17361.23|17361.23|17360.71|17360.71|17361.23|17361.23|17360.71|17360.71|0
1607074140000|2020-12-04 09:29:00|17363.54|17363.54|17363.27|17363.27|17363.8|17363.8|17363.27|17363.27|0
1607074150000|2020-12-04 09:29:10|17361.51|17361.51|17360.26|17360.26|17361.51|17361.51|17360.26|17360.26|0
1607074160000|2020-12-04 09:29:20|17358.84|17358.84|17357.73|17357.73|17358.84|17358.84|17357.73|17357.73|0
1607074170000|2020-12-04 09:29:30|17354.91|17354.91|17355.72|17355.72|17355.72|17355.72|17354.91|17354.91|0
1607074180000|2020-12-04 09:29:40|17355.98|17355.98|17355.98|17355.98|17356.69|17356.69|17355.98|17355.98|0
1607074200000|2020-12-04 09:30:00|17356.96|17356.96|17356.96|17356.96|17356.96|17356.96|17356.96|17356.96|0
1607074210000|2020-12-04 09:30:10|17358.38|17358.38|17359.65|17359.65|17359.65|17359.65|17358.38|17358.38|0
1607074220000|2020-12-04 09:30:20|17365.3|17365.3|17365.3|17365.3|17365.3|17365.3|17365.3|17365.3|0
1607074240000|2020-12-04 09:30:40|17366.28|17366.28|17366.28|17366.28|17366.28|17366.28|17366.28|17366.28|0
1607074250000|2020-12-04 09:30:50|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|0
1607074270000|2020-12-04 09:31:10|17361.37|17361.37|17355.72|17355.72|17361.37|17361.37|17355.72|17355.72|0
1607074280000|2020-12-04 09:31:20|17355.01|17355.01|17350.88|17350.88|17355.01|17355.01|17350.88|17350.88|0
1607074290000|2020-12-04 09:31:30|17356.53|17356.53|17356.53|17356.53|17356.53|17356.53|17356.53|17356.53|0
1607074300000|2020-12-04 09:31:40|17357.31|17357.31|17357.31|17357.31|17357.31|17357.31|17357.31|17357.31|0
1607074320000|2020-12-04 09:32:00|17356.5|17356.5|17356.94|17356.94|17356.94|17356.94|17354.73|17354.73|0
1607074340000|2020-12-04 09:32:20|17357.17|17357.17|17357.17|17357.17|17357.17|17357.17|17357.17|17357.17|0
1607074380000|2020-12-04 09:33:00|17355.75|17355.75|17355.75|17355.75|17355.75|17355.75|17355.75|17355.75|0
1607074400000|2020-12-04 09:33:20|17354.97|17354.97|17346.49|17346.49|17354.97|17354.97|17346.49|17346.49|0
1607074410000|2020-12-04 09:33:30|17347.2|17347.2|17347.06|17347.06|17347.2|17347.2|17346.65|17346.65|0
1607074420000|2020-12-04 09:33:40|17347.84|17347.84|17346.01|17346.01|17347.84|17347.84|17346.01|17346.01|0
1607074440000|2020-12-04 09:34:00|17344.58|17344.58|17339.48|17339.48|17344.58|17344.58|17339.48|17339.48|0
1607074460000|2020-12-04 09:34:20|17340|17340|17340|17340|17340|17340|17340|17340|0
1607074470000|2020-12-04 09:34:30|17340.41|17340.41|17340.81|17340.81|17340.81|17340.81|17340.41|17340.41|0
1607074480000|2020-12-04 09:34:40|17341.27|17341.27|17339.35|17339.35|17341.27|17341.27|17338.44|17338.44|0
1607074490000|2020-12-04 09:34:50|17342.17|17342.17|17343.59|17343.59|17344.3|17344.3|17342.17|17342.17|0
1607074500000|2020-12-04 09:35:00|17346.42|17346.42|17345.97|17345.97|17346.42|17346.42|17345.71|17345.71|0
1607074520000|2020-12-04 09:35:20|17343.75|17343.75|17342.97|17342.97|17343.75|17343.75|17342.97|17342.97|0
1607074550000|2020-12-04 09:35:50|17343.78|17343.78|17343.78|17343.78|17343.78|17343.78|17343.78|17343.78|0
1607074560000|2020-12-04 09:36:00|17343.32|17343.32|17342.51|17342.51|17343.32|17343.32|17342.51|17342.51|0
1607074570000|2020-12-04 09:36:10|17342.05|17342.05|17342.01|17342.01|17342.05|17342.05|17341.6|17341.6|0
1607074580000|2020-12-04 09:36:20|17341.54|17341.54|17341.54|17341.54|17341.54|17341.54|17341.54|17341.54|0
1607074590000|2020-12-04 09:36:30|17340.83|17340.83|17340.83|17340.83|17340.83|17340.83|17340.83|17340.83|0
1607074620000|2020-12-04 09:37:00|17341.36|17341.36|17341.07|17341.07|17341.88|17341.88|17341.07|17341.07|0
1607074630000|2020-12-04 09:37:10|17341.76|17341.76|17343.9|17343.9|17343.9|17343.9|17341.57|17341.57|0
1607074640000|2020-12-04 09:37:20|17343.5|17343.5|17343.5|17343.5|17343.5|17343.5|17343.5|17343.5|0
1607074650000|2020-12-04 09:37:30|17342.69|17342.69|17343.24|17343.24|17343.24|17343.24|17342.69|17342.69|0
1607074660000|2020-12-04 09:37:40|17346.06|17346.06|17346.59|17346.59|17346.59|17346.59|17346.06|17346.06|0
1607074670000|2020-12-04 09:37:50|17343.76|17343.76|17343.76|17343.76|17343.76|17343.76|17343.76|17343.76|0
1607074690000|2020-12-04 09:38:10|17340.94|17340.94|17343.5|17343.5|17343.76|17343.76|17340.94|17340.94|0
1607074710000|2020-12-04 09:38:30|17342.98|17342.98|17342.21|17342.21|17343.21|17343.21|17342.21|17342.21|0
1607074730000|2020-12-04 09:38:50|17342.74|17342.74|17342.74|17342.74|17342.74|17342.74|17342.74|17342.74|0
1607074740000|2020-12-04 09:39:00|17344|17344|17348.02|17348.02|17348.25|17348.25|17344|17344|0
1607074750000|2020-12-04 09:39:10|17347.57|17347.57|17347.46|17347.46|17347.57|17347.57|17346.71|17346.71|0
1607074780000|2020-12-04 09:39:40|17348.25|17348.25|17347.72|17347.72|17348.25|17348.25|17347.46|17347.46|0
1607074790000|2020-12-04 09:39:50|17347.98|17347.98|17348.15|17348.15|17348.68|17348.68|17347.52|17347.52|0
1607074800000|2020-12-04 09:40:00|17348.61|17348.61|17346.04|17346.04|17348.61|17348.61|17345.78|17345.78|0
1607074830000|2020-12-04 09:40:30|17348.86|17348.86|17348.86|17348.86|17348.86|17348.86|17348.86|17348.86|0
1607074850000|2020-12-04 09:40:50|17348.41|17348.41|17350.09|17350.09|17350.99|17350.99|17348.41|17348.41|0
1607074860000|2020-12-04 09:41:00|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|0
1607074870000|2020-12-04 09:41:10|17349.63|17349.63|17349.63|17349.63|17349.63|17349.63|17349.63|17349.63|0
1607074900000|2020-12-04 09:41:40|17346.81|17346.81|17346.81|17346.81|17346.81|17346.81|17346.81|17346.81|0
1607074910000|2020-12-04 09:41:50|17347.21|17347.21|17350.71|17350.71|17350.71|17350.71|17347.21|17347.21|0
1607074920000|2020-12-04 09:42:00|17351.16|17351.16|17351.37|17351.37|17351.83|17351.83|17351.16|17351.16|0
1607074930000|2020-12-04 09:42:10|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|0
1607074940000|2020-12-04 09:42:20|17353.2|17353.2|17353.65|17353.65|17353.65|17353.65|17353.2|17353.2|0
1607074950000|2020-12-04 09:42:30|17353.2|17353.2|17354.98|17354.98|17354.98|17354.98|17353.2|17353.2|0
1607074970000|2020-12-04 09:42:50|17355.51|17355.51|17354.71|17354.71|17355.51|17355.51|17354.46|17354.46|0
1607074980000|2020-12-04 09:43:00|17351.88|17351.88|17350.64|17350.64|17351.88|17351.88|17350.64|17350.64|0
1607075000000|2020-12-04 09:43:20|17350.24|17350.24|17351.4|17351.4|17351.4|17351.4|17349.98|17349.98|0
1607075010000|2020-12-04 09:43:30|17351.85|17351.85|17350.69|17350.69|17351.85|17351.85|17350.69|17350.69|0
1607075020000|2020-12-04 09:43:40|17349.9|17349.9|17350.62|17350.62|17351.33|17351.33|17349.9|17349.9|0
1607075030000|2020-12-04 09:43:50|17353.44|17353.44|17351.98|17351.98|17353.44|17353.44|17351.98|17351.98|0
1607075040000|2020-12-04 09:44:00|17351.26|17351.26|17354.09|17354.09|17354.09|17354.09|17351.26|17351.26|0
1607075050000|2020-12-04 09:44:10|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|0
1607075060000|2020-12-04 09:44:20|17353.31|17353.31|17354.27|17354.27|17354.27|17354.27|17352.85|17352.85|0
1607075070000|2020-12-04 09:44:30|17353.56|17353.56|17353.11|17353.11|17353.56|17353.56|17353.11|17353.11|0
1607075080000|2020-12-04 09:44:40|17353.56|17353.56|17359.41|17359.41|17359.41|17359.41|17353.56|17353.56|0
1607075090000|2020-12-04 09:44:50|17359.18|17359.18|17365.23|17365.23|17365.23|17365.23|17354.81|17354.81|0
1607075100000|2020-12-04 09:45:00|17366.54|17366.54|17368.89|17368.89|17368.89|17368.89|17366.54|17366.54|0
1607075110000|2020-12-04 09:45:10|17370.16|17370.16|17387.81|17387.81|17387.81|17387.81|17370.16|17370.16|0
1607075120000|2020-12-04 09:45:20|17385.02|17385.02|17384.44|17384.44|17385.02|17385.02|17383.63|17383.63|0
1607075130000|2020-12-04 09:45:30|17385.75|17385.75|17388.31|17388.31|17388.31|17388.31|17385.75|17385.75|0
1607075140000|2020-12-04 09:45:40|17388.83|17388.83|17398.83|17398.83|17399.35|17399.35|17388.83|17388.83|0
1607075150000|2020-12-04 09:45:50|17399.54|17399.54|17399.5|17399.5|17399.77|17399.77|17399.5|17399.5|0
1607075160000|2020-12-04 09:46:00|17402.32|17402.32|17402.32|17402.32|17402.32|17402.32|17402.32|17402.32|0
1607075170000|2020-12-04 09:46:10|17403.13|17403.13|17413.57|17413.57|17413.57|17413.57|17403.13|17403.13|0
1607075180000|2020-12-04 09:46:20|17413.82|17413.82|17425.4|17425.4|17425.95|17425.95|17413.52|17413.52|0
1607075190000|2020-12-04 09:46:30|17424.69|17424.69|17423.82|17423.82|17424.69|17424.69|17418.35|17418.35|0
1607075200000|2020-12-04 09:46:40|17423.13|17423.13|17423.15|17423.15|17423.41|17423.41|17422.9|17422.9|0
1607075210000|2020-12-04 09:46:50|17424.51|17424.51|17425.02|17425.02|17425.02|17425.02|17424.51|17424.51|0
1607075220000|2020-12-04 09:47:00|17427.15|17427.15|17433.67|17433.67|17433.67|17433.67|17427.15|17427.15|0
1607075230000|2020-12-04 09:47:10|17430.84|17430.84|17430.49|17430.49|17432.26|17432.26|17429.69|17429.69|0
1607075240000|2020-12-04 09:47:20|17433.36|17433.36|17438.38|17438.38|17438.38|17438.38|17433.36|17433.36|0
1607075250000|2020-12-04 09:47:30|17438.66|17438.66|17437.86|17437.86|17439.17|17439.17|17437.34|17437.34|0
1607075260000|2020-12-04 09:47:40|17439.17|17439.17|17440.53|17440.53|17440.53|17440.53|17439.17|17439.17|0
1607075270000|2020-12-04 09:47:50|17440.19|17440.19|17444.92|17444.92|17444.92|17444.92|17440.19|17440.19|0
1607075280000|2020-12-04 09:48:00|17445.18|17445.18|17459.17|17459.17|17459.17|17459.17|17445.18|17445.18|0
1607075290000|2020-12-04 09:48:10|17460.53|17460.53|17455.8|17455.8|17460.53|17460.53|17452.61|17452.61|0
1607075300000|2020-12-04 09:48:20|17455.39|17455.39|17450.11|17450.11|17455.44|17455.44|17448.09|17448.09|0
1607075310000|2020-12-04 09:48:30|17449.71|17449.71|17451.25|17451.25|17451.25|17451.25|17447.66|17447.66|0
1607075320000|2020-12-04 09:48:40|17451.65|17451.65|17453.54|17453.54|17454.25|17454.25|17451.25|17451.25|0
1607075330000|2020-12-04 09:48:50|17453.09|17453.09|17452.1|17452.1|17457.8|17457.8|17452.1|17452.1|0
1607075340000|2020-12-04 09:49:00|17453.4|17453.4|17455.44|17455.44|17455.44|17455.44|17452.62|17452.62|0
1607075350000|2020-12-04 09:49:10|17456.21|17456.21|17444.05|17444.05|17456.21|17456.21|17443.14|17443.14|0
1607075360000|2020-12-04 09:49:20|17444.95|17444.95|17445.86|17445.86|17445.86|17445.86|17444.95|17444.95|0
1607075370000|2020-12-04 09:49:30|17448.09|17448.09|17449.95|17449.95|17449.95|17449.95|17448.09|17448.09|0
1607075380000|2020-12-04 09:49:40|17451.97|17451.97|17458.07|17458.07|17458.07|17458.07|17451.97|17451.97|0
1607075390000|2020-12-04 09:49:50|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|0
1607075400000|2020-12-04 09:50:00|17455.51|17455.51|17452.68|17452.68|17455.51|17455.51|17452.68|17452.68|0
1607075410000|2020-12-04 09:50:10|17451.78|17451.78|17452.23|17452.23|17452.23|17452.23|17451.78|17451.78|0
1607075420000|2020-12-04 09:50:20|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|17450.85|0
1607075440000|2020-12-04 09:50:40|17450.39|17450.39|17448.83|17448.83|17450.39|17450.39|17448.83|17448.83|0
1607075450000|2020-12-04 09:50:50|17448.04|17448.04|17445.2|17445.2|17448.04|17448.04|17443.13|17443.13|0
1607075460000|2020-12-04 09:51:00|17444.49|17444.49|17438.54|17438.54|17444.58|17444.58|17438.54|17438.54|0
1607075470000|2020-12-04 09:51:10|17437|17437|17428.05|17428.05|17437|17437|17428.05|17428.05|0
1607075480000|2020-12-04 09:51:20|17423.87|17423.87|17421.91|17421.91|17425.44|17425.44|17421.91|17421.91|0
1607075490000|2020-12-04 09:51:30|17422.17|17422.17|17423.69|17423.69|17423.69|17423.69|17420.36|17420.36|0
1607075500000|2020-12-04 09:51:40|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|0
1607075510000|2020-12-04 09:51:50|17426.23|17426.23|17426.23|17426.23|17426.23|17426.23|17426.23|17426.23|0
1607075520000|2020-12-04 09:52:00|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|0
1607075530000|2020-12-04 09:52:10|17423.36|17423.36|17423.41|17423.41|17424.63|17424.63|17419.36|17419.36|0
1607075540000|2020-12-04 09:52:20|17423.01|17423.01|17421.79|17421.79|17423.01|17423.01|17421.79|17421.79|0
1607075550000|2020-12-04 09:52:30|17419.53|17419.53|17415.94|17415.94|17420.43|17420.43|17414.78|17414.78|0
1607075560000|2020-12-04 09:52:40|17414.37|17414.37|17414.89|17414.89|17414.89|17414.89|17414.37|17414.37|0
1607075570000|2020-12-04 09:52:50|17414.63|17414.63|17415.34|17415.34|17415.34|17415.34|17414.63|17414.63|0
1607075580000|2020-12-04 09:53:00|17415.59|17415.59|17410.63|17410.63|17415.59|17415.59|17410.63|17410.63|0
1607075590000|2020-12-04 09:53:10|17409.72|17409.72|17409.72|17409.72|17409.72|17409.72|17409.72|17409.72|0
1607075600000|2020-12-04 09:53:20|17410.13|17410.13|17414.27|17414.27|17414.27|17414.27|17407.51|17407.51|0
1607075610000|2020-12-04 09:53:30|17411.44|17411.44|17409.52|17409.52|17412.35|17412.35|17409.52|17409.52|0
1607075620000|2020-12-04 09:53:40|17409.07|17409.07|17408.97|17408.97|17409.78|17409.78|17408.97|17408.97|0
1607075630000|2020-12-04 09:53:50|17408.57|17408.57|17407.87|17407.87|17408.57|17408.57|17407.87|17407.87|0
1607075640000|2020-12-04 09:54:00|17405.05|17405.05|17406.79|17406.79|17407.68|17407.68|17404.85|17404.85|0
1607075650000|2020-12-04 09:54:10|17406.57|17406.57|17407.97|17407.97|17409.39|17409.39|17406.57|17406.57|0
1607075660000|2020-12-04 09:54:20|17407.57|17407.57|17406.71|17406.71|17407.57|17407.57|17406.71|17406.71|0
1607075670000|2020-12-04 09:54:30|17405.93|17405.93|17406.19|17406.19|17406.19|17406.19|17405.93|17405.93|0
1607075690000|2020-12-04 09:54:50|17405.38|17405.38|17409.6|17409.6|17410.81|17410.81|17405.38|17405.38|0
1607075700000|2020-12-04 09:55:00|17410.15|17410.15|17416.14|17416.14|17417.46|17417.46|17410.15|17410.15|0
1607075710000|2020-12-04 09:55:10|17413.31|17413.31|17413.01|17413.01|17413.56|17413.56|17411.59|17411.59|0
1607075720000|2020-12-04 09:55:20|17411.59|17411.59|17410.54|17410.54|17411.59|17411.59|17410.54|17410.54|0
1607075730000|2020-12-04 09:55:30|17409.73|17409.73|17409.73|17409.73|17409.73|17409.73|17409.73|17409.73|0
1607075740000|2020-12-04 09:55:40|17410.18|17410.18|17407.9|17407.9|17411.09|17411.09|17407.45|17407.45|0
1607075750000|2020-12-04 09:55:50|17407.5|17407.5|17406.29|17406.29|17409.12|17409.12|17406.29|17406.29|0
1607075760000|2020-12-04 09:56:00|17407.2|17407.2|17408.06|17408.06|17408.51|17408.51|17407.2|17407.2|0
1607075770000|2020-12-04 09:56:10|17408.57|17408.57|17406.46|17406.46|17410.91|17410.91|17406.46|17406.46|0
1607075780000|2020-12-04 09:56:20|17405.04|17405.04|17405.04|17405.04|17405.04|17405.04|17405.04|17405.04|0
1607075790000|2020-12-04 09:56:30|17399.39|17399.39|17399.39|17399.39|17399.39|17399.39|17399.39|17399.39|0
1607075800000|2020-12-04 09:56:40|17398.58|17398.58|17397.66|17397.66|17398.58|17398.58|17397.66|17397.66|0
1607075810000|2020-12-04 09:56:50|17398.47|17398.47|17395.48|17395.48|17398.47|17398.47|17395.48|17395.48|0
1607075820000|2020-12-04 09:57:00|17393.12|17393.12|17390.51|17390.51|17393.12|17393.12|17390.51|17390.51|0
1607075830000|2020-12-04 09:57:10|17390.25|17390.25|17393.02|17393.02|17394.85|17394.85|17388.83|17388.83|0
1607075870000|2020-12-04 09:57:50|17394.44|17394.44|17394.62|17394.62|17394.85|17394.85|17394.44|17394.44|0
1607075880000|2020-12-04 09:58:00|17396.19|17396.19|17398.99|17398.99|17398.99|17398.99|17396.19|17396.19|0
1607075890000|2020-12-04 09:58:10|17397.16|17397.16|17397.72|17397.72|17398.39|17398.39|17395.33|17395.33|0
1607075900000|2020-12-04 09:58:20|17398.51|17398.51|17400.78|17400.78|17404.7|17404.7|17398.51|17398.51|0
1607075910000|2020-12-04 09:58:30|17403.39|17403.39|17401.54|17401.54|17403.39|17403.39|17401.13|17401.13|0
1607075920000|2020-12-04 09:58:40|17403.63|17403.63|17405.05|17405.05|17405.05|17405.05|17403.63|17403.63|0
1607075930000|2020-12-04 09:58:50|17403.83|17403.83|17403.83|17403.83|17403.83|17403.83|17403.83|17403.83|0
1607075940000|2020-12-04 09:59:00|17405.55|17405.55|17405.55|17405.55|17405.55|17405.55|17405.55|17405.55|0
1607075950000|2020-12-04 09:59:10|17406.01|17406.01|17406.24|17406.24|17406.24|17406.24|17406.01|17406.01|0
1607075960000|2020-12-04 09:59:20|17405.53|17405.53|17417.04|17417.04|17418.15|17418.15|17405.53|17405.53|0
1607075970000|2020-12-04 09:59:30|17414.16|17414.16|17414.16|17414.16|17416.25|17416.25|17414.16|17414.16|0
1607075980000|2020-12-04 09:59:40|17414.41|17414.41|17415.12|17415.12|17415.12|17415.12|17414.41|17414.41|0
1607075990000|2020-12-04 09:59:50|17417.47|17417.47|17418|17418|17418|17418|17417.47|17417.47|0
1607076000000|2020-12-04 10:00:00|17418.52|17418.52|17420.35|17420.35|17420.35|17420.35|17418.52|17418.52|0
1607076010000|2020-12-04 10:00:10|17419.13|17419.13|17421.96|17421.96|17421.96|17421.96|17419.13|17419.13|0
1607076020000|2020-12-04 10:00:20|17421.5|17421.5|17419.49|17419.49|17421.5|17421.5|17419.49|17419.49|0
1607076030000|2020-12-04 10:00:30|17422.31|17422.31|17416.66|17416.66|17422.31|17422.31|17416.66|17416.66|0
1607076050000|2020-12-04 10:00:50|17415.88|17415.88|17413.27|17413.27|17415.88|17415.88|17413.27|17413.27|0
1607076070000|2020-12-04 10:01:10|17412.86|17412.86|17412.86|17412.86|17413.27|17413.27|17412.86|17412.86|0
1607076080000|2020-12-04 10:01:20|17411.05|17411.05|17411.05|17411.05|17411.05|17411.05|17411.05|17411.05|0
1607076090000|2020-12-04 10:01:30|17411.46|17411.46|17411.36|17411.36|17411.46|17411.46|17410.65|17410.65|0
1607076100000|2020-12-04 10:01:40|17410.65|17410.65|17410.65|17410.65|17410.65|17410.65|17410.65|17410.65|0
1607076110000|2020-12-04 10:01:50|17410.54|17410.54|17410.54|17410.54|17410.54|17410.54|17410.54|17410.54|0
1607076120000|2020-12-04 10:02:00|17410.65|17410.65|17408.02|17408.02|17410.65|17410.65|17407.9|17407.9|0
1607076130000|2020-12-04 10:02:10|17407.11|17407.11|17407.11|17407.11|17407.11|17407.11|17407.11|17407.11|0
1607076140000|2020-12-04 10:02:20|17405.02|17405.02|17404.21|17404.21|17405.02|17405.02|17404.21|17404.21|0
1607076150000|2020-12-04 10:02:30|17406.47|17406.47|17406.45|17406.45|17406.47|17406.47|17405.74|17405.74|0
1607076160000|2020-12-04 10:02:40|17406.91|17406.91|17406.91|17406.91|17406.91|17406.91|17406.91|17406.91|0
1607076170000|2020-12-04 10:02:50|17406.64|17406.64|17406.53|17406.53|17406.64|17406.64|17406.53|17406.53|0
1607076180000|2020-12-04 10:03:00|17406.27|17406.27|17405.99|17405.99|17407.08|17407.08|17405.99|17405.99|0
1607076190000|2020-12-04 10:03:10|17414.47|17414.47|17414.47|17414.47|17414.47|17414.47|17414.47|17414.47|0
1607076200000|2020-12-04 10:03:20|17412.85|17412.85|17408.3|17408.3|17412.85|17412.85|17408.3|17408.3|0
1607076210000|2020-12-04 10:03:30|17409.01|17409.01|17404.55|17404.55|17409.01|17409.01|17404.55|17404.55|0
1607076220000|2020-12-04 10:03:40|17405.33|17405.33|17407.08|17407.08|17407.08|17407.08|17405.33|17405.33|0
1607076270000|2020-12-04 10:04:30|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|0
1607076280000|2020-12-04 10:04:40|17408.02|17408.02|17408.02|17408.02|17408.02|17408.02|17408.02|17408.02|0
1607076300000|2020-12-04 10:05:00|17408.73|17408.73|17409.46|17409.46|17409.46|17409.46|17407.82|17407.82|0
1607076320000|2020-12-04 10:05:20|17408.75|17408.75|17408.02|17408.02|17410.84|17410.84|17408.02|17408.02|0
1607076330000|2020-12-04 10:05:30|17408.57|17408.57|17407.07|17407.07|17409.18|17409.18|17406.36|17406.36|0
1607076340000|2020-12-04 10:05:40|17410.05|17410.05|17417.4|17417.4|17417.4|17417.4|17410.05|17410.05|0
1607076350000|2020-12-04 10:05:50|17420.47|17420.47|17419.64|17419.64|17421.4|17421.4|17419.64|17419.64|0
1607076360000|2020-12-04 10:06:00|17420.05|17420.05|17422.94|17422.94|17422.94|17422.94|17419.64|17419.64|0
1607076370000|2020-12-04 10:06:10|17421.52|17421.52|17421.52|17421.52|17421.52|17421.52|17421.52|17421.52|0
1607076380000|2020-12-04 10:06:20|17420.22|17420.22|17420.22|17420.22|17420.22|17420.22|17420.22|17420.22|0
1607076400000|2020-12-04 10:06:40|17420.93|17420.93|17419.07|17419.07|17420.93|17420.93|17418.1|17418.1|0
1607076410000|2020-12-04 10:06:50|17413.42|17413.42|17414.13|17414.13|17414.13|17414.13|17413.42|17413.42|0
1607076420000|2020-12-04 10:07:00|17413.73|17413.73|17413.02|17413.02|17413.73|17413.73|17412.31|17412.31|0
1607076430000|2020-12-04 10:07:10|17412.28|17412.28|17410.34|17410.34|17412.28|17412.28|17409.63|17409.63|0
1607076440000|2020-12-04 10:07:20|17411.05|17411.05|17411.76|17411.76|17412.47|17412.47|17411.05|17411.05|0
1607076450000|2020-12-04 10:07:30|17412.47|17412.47|17411.05|17411.05|17412.47|17412.47|17411.05|17411.05|0
1607076460000|2020-12-04 10:07:40|17411.76|17411.76|17412.78|17412.78|17413.28|17413.28|17411.76|17411.76|0
1607076470000|2020-12-04 10:07:50|17413|17413|17415.02|17415.02|17415.02|17415.02|17413|17413|0
1607076480000|2020-12-04 10:08:00|17416.38|17416.38|17417.05|17417.05|17417.77|17417.77|17416.38|17416.38|0
1607076490000|2020-12-04 10:08:10|17417.51|17417.51|17421.04|17421.04|17421.04|17421.04|17417.51|17417.51|0
1607076500000|2020-12-04 10:08:20|17422.26|17422.26|17422.49|17422.49|17422.49|17422.49|17422.26|17422.26|0
1607076510000|2020-12-04 10:08:30|17423.3|17423.3|17428.54|17428.54|17428.54|17428.54|17422.89|17422.89|0
1607076520000|2020-12-04 10:08:40|17427.12|17427.12|17427.12|17427.12|17427.12|17427.12|17427.12|17427.12|0
1607076530000|2020-12-04 10:08:50|17425.5|17425.5|17425.84|17425.84|17426.24|17426.24|17423.69|17423.69|0
1607076540000|2020-12-04 10:09:00|17426.36|17426.36|17431.5|17431.5|17434.83|17434.83|17426.36|17426.36|0
1607076550000|2020-12-04 10:09:10|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|0
1607076570000|2020-12-04 10:09:30|17431.3|17431.3|17432.01|17432.01|17432.72|17432.72|17431.3|17431.3|0
1607076590000|2020-12-04 10:09:50|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|17434.83|0
1607076600000|2020-12-04 10:10:00|17433.02|17433.02|17432.56|17432.56|17433.02|17433.02|17432.56|17432.56|0
1607076610000|2020-12-04 10:10:10|17431.51|17431.51|17432.82|17432.82|17432.82|17432.82|17431.51|17431.51|0
1607076620000|2020-12-04 10:10:20|17432.41|17432.41|17432.41|17432.41|17432.41|17432.41|17432.41|17432.41|0
1607076630000|2020-12-04 10:10:30|17435.24|17435.24|17435.44|17435.44|17435.44|17435.44|17434.02|17434.02|0
1607076640000|2020-12-04 10:10:40|17436.15|17436.15|17432.68|17432.68|17436.15|17436.15|17432.68|17432.68|0
1607076650000|2020-12-04 10:10:50|17435.53|17435.53|17438.15|17438.15|17438.15|17438.15|17435.53|17435.53|0
1607076660000|2020-12-04 10:11:00|17438.43|17438.43|17437.66|17437.66|17438.43|17438.43|17436.3|17436.3|0
1607076670000|2020-12-04 10:11:10|17436.44|17436.44|17436.44|17436.44|17436.44|17436.44|17436.44|17436.44|0
1607076680000|2020-12-04 10:11:20|17436.66|17436.66|17436.09|17436.09|17437|17437|17436.09|17436.09|0
1607076700000|2020-12-04 10:11:40|17436.87|17436.87|17436.87|17436.87|17436.87|17436.87|17436.87|17436.87|0
1607076710000|2020-12-04 10:11:50|17437.1|17437.1|17438.67|17438.67|17438.67|17438.67|17437.1|17437.1|0
1607076720000|2020-12-04 10:12:00|17437.37|17437.37|17437.37|17437.37|17437.37|17437.37|17437.37|17437.37|0
1607076730000|2020-12-04 10:12:10|17434.54|17434.54|17431.49|17431.49|17434.54|17434.54|17431.49|17431.49|0
1607076760000|2020-12-04 10:12:40|17431.02|17431.02|17431.48|17431.48|17431.48|17431.48|17431.02|17431.02|0
1607076770000|2020-12-04 10:12:50|17430.95|17430.95|17430.69|17430.69|17430.95|17430.95|17430.69|17430.69|0
1607076790000|2020-12-04 10:13:10|17429.88|17429.88|17430.9|17430.9|17430.9|17430.9|17429.48|17429.48|0
1607076800000|2020-12-04 10:13:20|17431.3|17431.3|17434.94|17434.94|17434.94|17434.94|17431.3|17431.3|0
1607076810000|2020-12-04 10:13:30|17434.23|17434.23|17434.46|17434.46|17434.46|17434.46|17432.71|17432.71|0
1607076820000|2020-12-04 10:13:40|17433.95|17433.95|17434.74|17434.74|17434.74|17434.74|17433.95|17433.95|0
1607076830000|2020-12-04 10:13:50|17437.56|17437.56|17437.56|17437.56|17437.56|17437.56|17437.56|17437.56|0
1607076840000|2020-12-04 10:14:00|17440.39|17440.39|17437.56|17437.56|17440.39|17440.39|17437.56|17437.56|0
1607076850000|2020-12-04 10:14:10|17437.79|17437.79|17441.23|17441.23|17441.23|17441.23|17437.79|17437.79|0
1607076880000|2020-12-04 10:14:40|17440.77|17440.77|17441.21|17441.21|17441.48|17441.48|17440.77|17440.77|0
1607076900000|2020-12-04 10:15:00|17440.49|17440.49|17441.71|17441.71|17441.71|17441.71|17440.49|17440.49|0
1607076930000|2020-12-04 10:15:30|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|17441.46|0
1607076940000|2020-12-04 10:15:40|17442.88|17442.88|17440.06|17440.06|17442.88|17442.88|17440.06|17440.06|0
1607076950000|2020-12-04 10:15:50|17438.64|17438.64|17438.64|17438.64|17438.64|17438.64|17438.64|17438.64|0
1607076960000|2020-12-04 10:16:00|17439.38|17439.38|17439.38|17439.38|17439.38|17439.38|17439.38|17439.38|0
1607076970000|2020-12-04 10:16:10|17440.14|17440.14|17440.14|17440.14|17440.14|17440.14|17440.14|17440.14|0
1607076980000|2020-12-04 10:16:20|17440.41|17440.41|17440.53|17440.53|17441.24|17441.24|17439.11|17439.11|0
1607076990000|2020-12-04 10:16:30|17440.01|17440.01|17439.2|17439.2|17440.01|17440.01|17439.2|17439.2|0
1607077000000|2020-12-04 10:16:40|17439.91|17439.91|17439.2|17439.2|17439.91|17439.91|17439.2|17439.2|0
1607077010000|2020-12-04 10:16:50|17436.85|17436.85|17436.73|17436.73|17436.85|17436.85|17436.32|17436.32|0
1607077030000|2020-12-04 10:17:10|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|0
1607077040000|2020-12-04 10:17:20|17438.2|17438.2|17439.77|17439.77|17439.77|17439.77|17437.68|17437.68|0
1607077050000|2020-12-04 10:17:30|17434.12|17434.12|17434.23|17434.23|17434.23|17434.23|17434.12|17434.12|0
1607077060000|2020-12-04 10:17:40|17437.05|17437.05|17437.39|17437.39|17437.39|17437.39|17434.23|17434.23|0
1607077070000|2020-12-04 10:17:50|17438.96|17438.96|17444.26|17444.26|17444.26|17444.26|17438.96|17438.96|0
1607077080000|2020-12-04 10:18:00|17443.98|17443.98|17444.1|17444.1|17445.03|17445.03|17443.98|17443.98|0
1607077090000|2020-12-04 10:18:10|17441.28|17441.28|17441.28|17441.28|17441.28|17441.28|17441.28|17441.28|0
1607077100000|2020-12-04 10:18:20|17440.57|17440.57|17439.86|17439.86|17440.57|17440.57|17439.86|17439.86|0
1607077110000|2020-12-04 10:18:30|17440.57|17440.57|17440.57|17440.57|17440.57|17440.57|17440.57|17440.57|0
1607077120000|2020-12-04 10:18:40|17441.02|17441.02|17443.35|17443.35|17443.35|17443.35|17441.02|17441.02|0
1607077130000|2020-12-04 10:18:50|17446.46|17446.46|17446.72|17446.72|17446.72|17446.72|17446.46|17446.46|0
1607077140000|2020-12-04 10:19:00|17446.99|17446.99|17448.45|17448.45|17449.16|17449.16|17446.99|17446.99|0
1607077150000|2020-12-04 10:19:10|17449.16|17449.16|17447.05|17447.05|17449.87|17449.87|17447.05|17447.05|0
1607077180000|2020-12-04 10:19:40|17447.56|17447.56|17447.81|17447.81|17447.81|17447.81|17447.56|17447.56|0
1607077200000|2020-12-04 10:20:00|17448.37|17448.37|17450.12|17450.12|17452.94|17452.94|17448.37|17448.37|0
1607077210000|2020-12-04 10:20:10|17451.22|17451.22|17453.05|17453.05|17453.05|17453.05|17451.22|17451.22|0
1607077220000|2020-12-04 10:20:20|17452.53|17452.53|17452.27|17452.27|17452.53|17452.53|17452.27|17452.27|0
1607077230000|2020-12-04 10:20:30|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|0
1607077240000|2020-12-04 10:20:40|17451.2|17451.2|17441.3|17441.3|17451.2|17451.2|17441.3|17441.3|0
1607077250000|2020-12-04 10:20:50|17440.89|17440.89|17436.72|17436.72|17440.89|17440.89|17436.72|17436.72|0
1607077260000|2020-12-04 10:21:00|17435.3|17435.3|17435.79|17435.79|17436.6|17436.6|17435.3|17435.3|0
1607077270000|2020-12-04 10:21:10|17434.43|17434.43|17434.84|17434.84|17434.84|17434.84|17434.43|17434.43|0
1607077280000|2020-12-04 10:21:20|17435.55|17435.55|17439.43|17439.43|17439.43|17439.43|17435.55|17435.55|0
1607077290000|2020-12-04 10:21:30|17439.66|17439.66|17454.51|17454.51|17454.51|17454.51|17439.66|17439.66|0
1607077300000|2020-12-04 10:21:40|17454.85|17454.85|17457.37|17457.37|17457.37|17457.37|17454.85|17454.85|0
1607077310000|2020-12-04 10:21:50|17459.58|17459.58|17459.06|17459.06|17459.58|17459.58|17459.06|17459.06|0
1607077320000|2020-12-04 10:22:00|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|0
1607077330000|2020-12-04 10:22:10|17455.53|17455.53|17456.24|17456.24|17459.06|17459.06|17455.53|17455.53|0
1607077350000|2020-12-04 10:22:30|17457.14|17457.14|17457.14|17457.14|17458.05|17458.05|17457.14|17457.14|0
1607077360000|2020-12-04 10:22:40|17456.1|17456.1|17456.7|17456.7|17456.7|17456.7|17455.32|17455.32|0
1607077370000|2020-12-04 10:22:50|17457.51|17457.51|17459.93|17459.93|17459.93|17459.93|17457.11|17457.11|0
1607077380000|2020-12-04 10:23:00|17460.45|17460.45|17460.45|17460.45|17460.45|17460.45|17460.45|17460.45|0
1607077390000|2020-12-04 10:23:10|17460.05|17460.05|17460.56|17460.56|17463.38|17463.38|17460.05|17460.05|0
1607077400000|2020-12-04 10:23:20|17457.73|17457.73|17458.47|17458.47|17458.47|17458.47|17457.73|17457.73|0
1607077410000|2020-12-04 10:23:30|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|0
1607077420000|2020-12-04 10:23:40|17456.21|17456.21|17456.21|17456.21|17456.21|17456.21|17456.21|17456.21|0
1607077440000|2020-12-04 10:24:00|17455.3|17455.3|17453.47|17453.47|17455.3|17455.3|17453.47|17453.47|0
1607077450000|2020-12-04 10:24:10|17453.23|17453.23|17452.98|17452.98|17453.23|17453.23|17452.98|17452.98|0
1607077470000|2020-12-04 10:24:30|17451.36|17451.36|17453.03|17453.03|17453.03|17453.03|17451.36|17451.36|0
1607077480000|2020-12-04 10:24:40|17455.38|17455.38|17455.38|17455.38|17455.38|17455.38|17455.38|17455.38|0
1607077490000|2020-12-04 10:24:50|17454.07|17454.07|17454.07|17454.07|17454.07|17454.07|17454.07|17454.07|0
1607077500000|2020-12-04 10:25:00|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|17453.96|0
1607077510000|2020-12-04 10:25:10|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|0
1607077530000|2020-12-04 10:25:30|17454.94|17454.94|17454.94|17454.94|17454.94|17454.94|17454.94|17454.94|0
1607077540000|2020-12-04 10:25:40|17455.34|17455.34|17457.16|17457.16|17457.16|17457.16|17455.34|17455.34|0
1607077550000|2020-12-04 10:25:50|17456.46|17456.46|17454.65|17454.65|17456.46|17456.46|17454.65|17454.65|0
1607077560000|2020-12-04 10:26:00|17453.84|17453.84|17453.84|17453.84|17453.84|17453.84|17453.84|17453.84|0
1607077570000|2020-12-04 10:26:10|17452.42|17452.42|17453.39|17453.39|17453.84|17453.84|17452.42|17452.42|0
1607077580000|2020-12-04 10:26:20|17453.15|17453.15|17452.75|17452.75|17453.15|17453.15|17452.75|17452.75|0
1607077590000|2020-12-04 10:26:30|17453.46|17453.46|17457.14|17457.14|17459.11|17459.11|17453.46|17453.46|0
1607077600000|2020-12-04 10:26:40|17456.59|17456.59|17457.3|17457.3|17457.3|17457.3|17456.59|17456.59|0
1607077610000|2020-12-04 10:26:50|17458.72|17458.72|17459.43|17459.43|17459.43|17459.43|17458.72|17458.72|0
1607077660000|2020-12-04 10:27:40|17457.86|17457.86|17457.86|17457.86|17457.86|17457.86|17457.86|17457.86|0
1607077670000|2020-12-04 10:27:50|17458.57|17458.57|17454.41|17454.41|17458.57|17458.57|17454.41|17454.41|0
1607077680000|2020-12-04 10:28:00|17455.12|17455.12|17451.42|17451.42|17455.12|17455.12|17451.42|17451.42|0
1607077690000|2020-12-04 10:28:10|17449.29|17449.29|17448.51|17448.51|17449.29|17449.29|17448.51|17448.51|0
1607077700000|2020-12-04 10:28:20|17446.51|17446.51|17446.47|17446.47|17446.52|17446.52|17445.55|17445.55|0
1607077710000|2020-12-04 10:28:30|17447.18|17447.18|17447.77|17447.77|17447.77|17447.77|17444.38|17444.38|0
1607077720000|2020-12-04 10:28:40|17448.29|17448.29|17448.81|17448.81|17449.27|17449.27|17448.03|17448.03|0
1607077730000|2020-12-04 10:28:50|17449.52|17449.52|17454.29|17454.29|17454.29|17454.29|17449.52|17449.52|0
1607077740000|2020-12-04 10:29:00|17457.34|17457.34|17462.55|17462.55|17462.55|17462.55|17457.34|17457.34|0
1607077750000|2020-12-04 10:29:10|17462.82|17462.82|17462.11|17462.11|17462.82|17462.82|17462.11|17462.11|0
1607077760000|2020-12-04 10:29:20|17462.9|17462.9|17463.34|17463.34|17463.34|17463.34|17462.9|17462.9|0
1607077770000|2020-12-04 10:29:30|17466.16|17466.16|17466.62|17466.62|17466.62|17466.62|17466.16|17466.16|0
1607077780000|2020-12-04 10:29:40|17465.2|17465.2|17465.46|17465.46|17465.46|17465.46|17465.2|17465.2|0
1607077790000|2020-12-04 10:29:50|17465.86|17465.86|17468.69|17468.69|17468.69|17468.69|17465.86|17465.86|0
1607077810000|2020-12-04 10:30:10|17469.59|17469.59|17469.59|17469.59|17469.59|17469.59|17469.59|17469.59|0
1607077820000|2020-12-04 10:30:20|17469.36|17469.36|17471.21|17471.21|17471.21|17471.21|17469.36|17469.36|0
1607077830000|2020-12-04 10:30:30|17472.77|17472.77|17472.77|17472.77|17472.77|17472.77|17472.77|17472.77|0
1607077850000|2020-12-04 10:30:50|17472.37|17472.37|17468.05|17468.05|17472.37|17472.37|17468.05|17468.05|0
1607077860000|2020-12-04 10:31:00|17467|17467|17468.75|17468.75|17469.08|17469.08|17465.29|17465.29|0
1607077870000|2020-12-04 10:31:10|17468.35|17468.35|17468.87|17468.87|17468.87|17468.87|17468.35|17468.35|0
1607077890000|2020-12-04 10:31:30|17469.58|17469.58|17469.58|17469.58|17469.58|17469.58|17469.58|17469.58|0
1607077900000|2020-12-04 10:31:40|17468.65|17468.65|17468.65|17468.65|17468.65|17468.65|17468.65|17468.65|0
1607077910000|2020-12-04 10:31:50|17467.96|17467.96|17468.67|17468.67|17468.67|17468.67|17467.96|17467.96|0
1607077920000|2020-12-04 10:32:00|17467.89|17467.89|17466.65|17466.65|17467.89|17467.89|17465.94|17465.94|0
1607077930000|2020-12-04 10:32:10|17467.36|17467.36|17467.36|17467.36|17467.36|17467.36|17467.36|17467.36|0
1607077940000|2020-12-04 10:32:20|17468.08|17468.08|17468.08|17468.08|17468.08|17468.08|17468.08|17468.08|0
1607077960000|2020-12-04 10:32:40|17469.4|17469.4|17471.13|17471.13|17471.13|17471.13|17469.4|17469.4|0
1607077980000|2020-12-04 10:33:00|17472.49|17472.49|17463.76|17463.76|17472.49|17472.49|17463.52|17463.52|0
1607077990000|2020-12-04 10:33:10|17463.26|17463.26|17463.26|17463.26|17463.26|17463.26|17463.26|17463.26|0
1607078010000|2020-12-04 10:33:30|17463.97|17463.97|17462.67|17462.67|17463.97|17463.97|17462.67|17462.67|0
1607078030000|2020-12-04 10:33:50|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|0
1607078040000|2020-12-04 10:34:00|17463.66|17463.66|17463.66|17463.66|17463.66|17463.66|17463.66|17463.66|0
1607078050000|2020-12-04 10:34:10|17460.84|17460.84|17458.01|17458.01|17460.84|17460.84|17458.01|17458.01|0
1607078060000|2020-12-04 10:34:20|17458.72|17458.72|17456.39|17456.39|17458.72|17458.72|17456.39|17456.39|0
1607078070000|2020-12-04 10:34:30|17456.63|17456.63|17456.63|17456.63|17456.63|17456.63|17456.63|17456.63|0
1607078080000|2020-12-04 10:34:40|17457.34|17457.34|17456.55|17456.55|17457.34|17457.34|17456.55|17456.55|0
1607078090000|2020-12-04 10:34:50|17455.84|17455.84|17454.34|17454.34|17457.16|17457.16|17454.33|17454.33|0
1607078100000|2020-12-04 10:35:00|17455.24|17455.24|17456.66|17456.66|17456.66|17456.66|17455.24|17455.24|0
1607078110000|2020-12-04 10:35:10|17459.49|17459.49|17457.46|17457.46|17459.49|17459.49|17457.46|17457.46|0
1607078120000|2020-12-04 10:35:20|17457.06|17457.06|17454.93|17454.93|17457.46|17457.46|17454.93|17454.93|0
1607078130000|2020-12-04 10:35:30|17454.67|17454.67|17452.72|17452.72|17455.38|17455.38|17451.36|17451.36|0
1607078140000|2020-12-04 10:35:40|17450.5|17450.5|17450.5|17450.5|17450.5|17450.5|17450.5|17450.5|0
1607078150000|2020-12-04 10:35:50|17451.21|17451.21|17450.5|17450.5|17451.21|17451.21|17450.5|17450.5|0
1607078160000|2020-12-04 10:36:00|17451.21|17451.21|17450.5|17450.5|17451.21|17451.21|17450.5|17450.5|0
1607078170000|2020-12-04 10:36:10|17451.21|17451.21|17451.92|17451.92|17451.92|17451.92|17451.21|17451.21|0
1607078180000|2020-12-04 10:36:20|17449.9|17449.9|17447.67|17447.67|17449.9|17449.9|17447.67|17447.67|0
1607078190000|2020-12-04 10:36:30|17448.38|17448.38|17447.31|17447.31|17449.09|17449.09|17447.31|17447.31|0
1607078200000|2020-12-04 10:36:40|17448.02|17448.02|17445.29|17445.29|17448.02|17448.02|17444.88|17444.88|0
1607078210000|2020-12-04 10:36:50|17446|17446|17446|17446|17446|17446|17446|17446|0
1607078220000|2020-12-04 10:37:00|17447.52|17447.52|17447.52|17447.52|17447.52|17447.52|17447.52|17447.52|0
1607078230000|2020-12-04 10:37:10|17446.74|17446.74|17443.93|17443.93|17446.74|17446.74|17443.93|17443.93|0
1607078240000|2020-12-04 10:37:20|17440.09|17440.09|17437.72|17437.72|17440.09|17440.09|17437.72|17437.72|0
1607078250000|2020-12-04 10:37:30|17436.94|17436.94|17436.94|17436.94|17436.94|17436.94|17436.94|17436.94|0
1607078260000|2020-12-04 10:37:40|17436.71|17436.71|17430.51|17430.51|17436.71|17436.71|17430.28|17430.28|0
1607078270000|2020-12-04 10:37:50|17429.7|17429.7|17431.83|17431.83|17431.83|17431.83|17429.7|17429.7|0
1607078280000|2020-12-04 10:38:00|17432.54|17432.54|17431.66|17431.66|17432.54|17432.54|17431.66|17431.66|0
1607078290000|2020-12-04 10:38:10|17433.08|17433.08|17438.19|17438.19|17438.19|17438.19|17433.08|17433.08|0
1607078300000|2020-12-04 10:38:20|17438.9|17438.9|17441.44|17441.44|17442.15|17442.15|17438.63|17438.63|0
1607078310000|2020-12-04 10:38:30|17443|17443|17438.97|17438.97|17443|17443|17438.45|17438.45|0
1607078320000|2020-12-04 10:38:40|17438.26|17438.26|17436.2|17436.2|17438.26|17438.26|17436.2|17436.2|0
1607078330000|2020-12-04 10:38:50|17436.91|17436.91|17436.91|17436.91|17436.91|17436.91|17436.91|17436.91|0
1607078340000|2020-12-04 10:39:00|17435.6|17435.6|17435.34|17435.34|17435.6|17435.6|17435.34|17435.34|0
1607078350000|2020-12-04 10:39:10|17434.63|17434.63|17436.05|17436.05|17436.05|17436.05|17434.63|17434.63|0
1607078360000|2020-12-04 10:39:20|17437.41|17437.41|17438.46|17438.46|17438.46|17438.46|17437.41|17437.41|0
1607078380000|2020-12-04 10:39:40|17437.04|17437.04|17437.04|17437.04|17437.04|17437.04|17437.04|17437.04|0
1607078390000|2020-12-04 10:39:50|17442.69|17442.69|17440.86|17440.86|17442.69|17442.69|17440.86|17440.86|0
1607078400000|2020-12-04 10:40:00|17440.15|17440.15|17440.15|17440.15|17440.15|17440.15|17440.15|17440.15|0
1607078410000|2020-12-04 10:40:10|17440.66|17440.66|17443.48|17443.48|17443.48|17443.48|17440.66|17440.66|0
1607078420000|2020-12-04 10:40:20|17442.96|17442.96|17442.96|17442.96|17442.96|17442.96|17442.96|17442.96|0
1607078430000|2020-12-04 10:40:30|17443.67|17443.67|17444.38|17444.38|17444.38|17444.38|17443.67|17443.67|0
1607078440000|2020-12-04 10:40:40|17444.15|17444.15|17444.15|17444.15|17444.15|17444.15|17444.15|17444.15|0
1607078460000|2020-12-04 10:41:00|17444.89|17444.89|17445.93|17445.93|17445.93|17445.93|17444.89|17444.89|0
1607078480000|2020-12-04 10:41:20|17445.12|17445.12|17445.12|17445.12|17445.12|17445.12|17445.12|17445.12|0
1607078510000|2020-12-04 10:41:50|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|0
1607078550000|2020-12-04 10:42:30|17444.31|17444.31|17443.79|17443.79|17444.31|17444.31|17443.79|17443.79|0
1607078560000|2020-12-04 10:42:40|17444.69|17444.69|17446.95|17446.95|17448.12|17448.12|17444.69|17444.69|0
1607078570000|2020-12-04 10:42:50|17446.24|17446.24|17442.36|17442.36|17446.24|17446.24|17442.36|17442.36|0
1607078580000|2020-12-04 10:43:00|17443.27|17443.27|17443.27|17443.27|17443.27|17443.27|17443.27|17443.27|0
1607078590000|2020-12-04 10:43:10|17443.67|17443.67|17443.67|17443.67|17443.67|17443.67|17443.67|17443.67|0
1607078610000|2020-12-04 10:43:30|17442.86|17442.86|17442.86|17442.86|17442.86|17442.86|17442.86|17442.86|0
1607078620000|2020-12-04 10:43:40|17442.41|17442.41|17445.73|17445.73|17445.73|17445.73|17442.41|17442.41|0
1607078630000|2020-12-04 10:43:50|17447.03|17447.03|17448.45|17448.45|17448.45|17448.45|17447.03|17447.03|0
1607078640000|2020-12-04 10:44:00|17447.74|17447.74|17445.89|17445.89|17447.74|17447.74|17445.89|17445.89|0
1607078650000|2020-12-04 10:44:10|17447.31|17447.31|17448.02|17448.02|17448.02|17448.02|17447.31|17447.31|0
1607078660000|2020-12-04 10:44:20|17447.24|17447.24|17447.24|17447.24|17447.24|17447.24|17447.24|17447.24|0
1607078670000|2020-12-04 10:44:30|17449.33|17449.33|17449.33|17449.33|17449.33|17449.33|17449.33|17449.33|0
1607078680000|2020-12-04 10:44:40|17452.15|17452.15|17452.15|17452.15|17452.15|17452.15|17452.15|17452.15|0
1607078690000|2020-12-04 10:44:50|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|0
1607078700000|2020-12-04 10:45:00|17453.89|17453.89|17457.11|17457.11|17457.65|17457.65|17453.89|17453.89|0
1607078710000|2020-12-04 10:45:10|17456.85|17456.85|17457.79|17457.79|17457.79|17457.79|17456.14|17456.14|0
1607078720000|2020-12-04 10:45:20|17457.56|17457.56|17455.13|17455.13|17458.61|17458.61|17455.13|17455.13|0
1607078730000|2020-12-04 10:45:30|17456.7|17456.7|17456.7|17456.7|17456.7|17456.7|17456.7|17456.7|0
1607078740000|2020-12-04 10:45:40|17457.41|17457.41|17456.91|17456.91|17457.81|17457.81|17456.91|17456.91|0
1607078750000|2020-12-04 10:45:50|17458.38|17458.38|17460.3|17460.3|17461.11|17461.11|17458.38|17458.38|0
1607078760000|2020-12-04 10:46:00|17463.13|17463.13|17465.95|17465.95|17465.95|17465.95|17463.13|17463.13|0
1607078770000|2020-12-04 10:46:10|17465.24|17465.24|17461.66|17461.66|17465.24|17465.24|17461.66|17461.66|0
1607078780000|2020-12-04 10:46:20|17463.08|17463.08|17464.13|17464.13|17464.13|17464.13|17463.08|17463.08|0
1607078790000|2020-12-04 10:46:30|17464.54|17464.54|17472.97|17472.97|17472.97|17472.97|17464.54|17464.54|0
1607078800000|2020-12-04 10:46:40|17473.37|17473.37|17472.92|17472.92|17473.37|17473.37|17472.92|17472.92|0
1607078810000|2020-12-04 10:46:50|17472.01|17472.01|17472.01|17472.01|17472.01|17472.01|17472.01|17472.01|0
1607078820000|2020-12-04 10:47:00|17472.75|17472.75|17472.75|17472.75|17472.75|17472.75|17472.75|17472.75|0
1607078830000|2020-12-04 10:47:10|17473.56|17473.56|17477.15|17477.15|17477.96|17477.96|17473.56|17473.56|0
1607078840000|2020-12-04 10:47:20|17477.26|17477.26|17471.61|17471.61|17477.26|17477.26|17471.61|17471.61|0
1607078850000|2020-12-04 10:47:30|17472.14|17472.14|17474.27|17474.27|17474.27|17474.27|17472.14|17472.14|0
1607078860000|2020-12-04 10:47:40|17474.79|17474.79|17480.72|17480.72|17480.72|17480.72|17474.79|17474.79|0
1607078870000|2020-12-04 10:47:50|17481.53|17481.53|17481.53|17481.53|17481.53|17481.53|17481.53|17481.53|0
1607078880000|2020-12-04 10:48:00|17481.8|17481.8|17481.8|17481.8|17481.8|17481.8|17481.8|17481.8|0
1607078900000|2020-12-04 10:48:20|17482.85|17482.85|17482.85|17482.85|17482.85|17482.85|17482.85|17482.85|0
1607078910000|2020-12-04 10:48:30|17483.1|17483.1|17484.31|17484.31|17484.31|17484.31|17483.1|17483.1|0
1607078920000|2020-12-04 10:48:40|17484.57|17484.57|17484.05|17484.05|17484.57|17484.57|17484.05|17484.05|0
1607078930000|2020-12-04 10:48:50|17481.22|17481.22|17481.78|17481.78|17481.78|17481.78|17481.22|17481.22|0
1607078940000|2020-12-04 10:49:00|17482.23|17482.23|17482.23|17482.23|17482.23|17482.23|17482.23|17482.23|0
1607078950000|2020-12-04 10:49:10|17485.15|17485.15|17487.56|17487.56|17487.56|17487.56|17485.15|17485.15|0
1607078960000|2020-12-04 10:49:20|17488.25|17488.25|17488.25|17488.25|17488.25|17488.25|17488.25|17488.25|0
1607078970000|2020-12-04 10:49:30|17489.87|17489.87|17490.08|17490.08|17491.3|17491.3|17489.27|17489.27|0
1607078980000|2020-12-04 10:49:40|17488.46|17488.46|17487.25|17487.25|17488.46|17488.46|17487.25|17487.25|0
1607078990000|2020-12-04 10:49:50|17487.52|17487.52|17487.58|17487.58|17488.05|17488.05|17487.52|17487.52|0
1607079000000|2020-12-04 10:50:00|17489.49|17489.49|17490.07|17490.07|17490.07|17490.07|17489.26|17489.26|0
1607079010000|2020-12-04 10:50:10|17489.84|17489.84|17487.01|17487.01|17489.84|17489.84|17487.01|17487.01|0
1607079020000|2020-12-04 10:50:20|17484.19|17484.19|17481.36|17481.36|17484.19|17484.19|17481.36|17481.36|0
1607079030000|2020-12-04 10:50:30|17480.32|17480.32|17480.32|17480.32|17480.32|17480.32|17480.32|17480.32|0
1607079040000|2020-12-04 10:50:40|17481.01|17481.01|17482.94|17482.94|17482.94|17482.94|17481.01|17481.01|0
1607079050000|2020-12-04 10:50:50|17482.49|17482.49|17484.16|17484.16|17484.16|17484.16|17482.49|17482.49|0
1607079060000|2020-12-04 10:51:00|17484.97|17484.97|17492.4|17492.4|17493.33|17493.33|17484.97|17484.97|0
1607079070000|2020-12-04 10:51:10|17491.49|17491.49|17490.51|17490.51|17491.76|17491.76|17490.45|17490.45|0
1607079080000|2020-12-04 10:51:20|17491.32|17491.32|17496.15|17496.15|17496.15|17496.15|17491.32|17491.32|0
1607079090000|2020-12-04 10:51:30|17496.86|17496.86|17496.7|17496.7|17497.14|17497.14|17495.48|17495.48|0
1607079100000|2020-12-04 10:51:40|17498.41|17498.41|17501.72|17501.72|17501.72|17501.72|17498.41|17498.41|0
1607079110000|2020-12-04 10:51:50|17496.07|17496.07|17495.14|17495.14|17496.07|17496.07|17495.14|17495.14|0
1607079120000|2020-12-04 10:52:00|17494.91|17494.91|17493.81|17493.81|17494.91|17494.91|17491.92|17491.92|0
1607079130000|2020-12-04 10:52:10|17492.9|17492.9|17497.45|17497.45|17498.08|17498.08|17492.9|17492.9|0
1607079140000|2020-12-04 10:52:20|17497.69|17497.69|17497.03|17497.03|17498.18|17498.18|17496.98|17496.98|0
1607079150000|2020-12-04 10:52:30|17496.8|17496.8|17496.8|17496.8|17496.8|17496.8|17496.8|17496.8|0
1607079160000|2020-12-04 10:52:40|17496.34|17496.34|17494.29|17494.29|17496.99|17496.99|17494.29|17494.29|0
1607079170000|2020-12-04 10:52:50|17494.04|17494.04|17491.21|17491.21|17494.04|17494.04|17491.21|17491.21|0
1607079180000|2020-12-04 10:53:00|17491.46|17491.46|17491.46|17491.46|17491.46|17491.46|17491.46|17491.46|0
1607079190000|2020-12-04 10:53:10|17490.72|17490.72|17490.72|17490.72|17490.72|17490.72|17490.72|17490.72|0
1607079200000|2020-12-04 10:53:20|17489.51|17489.51|17490.93|17490.93|17490.93|17490.93|17489.51|17489.51|0
1607079210000|2020-12-04 10:53:30|17491.74|17491.74|17489.22|17489.22|17491.74|17491.74|17489.22|17489.22|0
1607079220000|2020-12-04 10:53:40|17489.93|17489.93|17489.22|17489.22|17489.93|17489.93|17489.22|17489.22|0
1607079230000|2020-12-04 10:53:50|17489.93|17489.93|17489.12|17489.12|17489.93|17489.93|17488.87|17488.87|0
1607079240000|2020-12-04 10:54:00|17489.36|17489.36|17489.36|17489.36|17489.36|17489.36|17489.36|17489.36|0
1607079250000|2020-12-04 10:54:10|17490.41|17490.41|17490.66|17490.66|17490.66|17490.66|17490.41|17490.41|0
1607079260000|2020-12-04 10:54:20|17491.87|17491.87|17488.75|17488.75|17492.68|17492.68|17488.75|17488.75|0
1607079270000|2020-12-04 10:54:30|17489.2|17489.2|17490.81|17490.81|17492.03|17492.03|17489.2|17489.2|0
1607079280000|2020-12-04 10:54:40|17490.1|17490.1|17491.17|17491.17|17491.17|17491.17|17490.1|17490.1|0
1607079290000|2020-12-04 10:54:50|17491.88|17491.88|17493.75|17493.75|17493.75|17493.75|17491.88|17491.88|0
1607079300000|2020-12-04 10:55:00|17491.92|17491.92|17492.61|17492.61|17494.49|17494.49|17491.66|17491.66|0
1607079330000|2020-12-04 10:55:30|17492.35|17492.35|17492.6|17492.6|17492.6|17492.6|17492.35|17492.35|0
1607079340000|2020-12-04 10:55:40|17495.42|17495.42|17503.9|17503.9|17503.9|17503.9|17495.42|17495.42|0
1607079360000|2020-12-04 10:56:00|17506.72|17506.72|17503.65|17503.65|17506.72|17506.72|17503.42|17503.42|0
1607079370000|2020-12-04 10:56:10|17503.88|17503.88|17503.88|17503.88|17503.88|17503.88|17503.88|17503.88|0
1607079380000|2020-12-04 10:56:20|17502.67|17502.67|17502.41|17502.41|17502.67|17502.67|17502.41|17502.41|0
1607079390000|2020-12-04 10:56:30|17500.99|17500.99|17499.26|17499.26|17500.99|17500.99|17498.55|17498.55|0
1607079400000|2020-12-04 10:56:40|17498.71|17498.71|17496.82|17496.82|17498.95|17498.95|17496.82|17496.82|0
1607079410000|2020-12-04 10:56:50|17497.1|17497.1|17495.78|17495.78|17497.1|17497.1|17495.78|17495.78|0
1607079420000|2020-12-04 10:57:00|17497|17497|17497|17497|17497|17497|17496.19|17496.19|0
1607079430000|2020-12-04 10:57:10|17495.58|17495.58|17494.87|17494.87|17495.58|17495.58|17494.87|17494.87|0
1607079440000|2020-12-04 10:57:20|17500.52|17500.52|17501.76|17501.76|17501.76|17501.76|17500.52|17500.52|0
1607079450000|2020-12-04 10:57:30|17501.05|17501.05|17502.47|17502.47|17502.47|17502.47|17501.05|17501.05|0
1607079460000|2020-12-04 10:57:40|17505.29|17505.29|17506.1|17506.1|17506.1|17506.1|17505.29|17505.29|0
1607079480000|2020-12-04 10:58:00|17506.81|17506.81|17503.99|17503.99|17506.81|17506.81|17503.99|17503.99|0
1607079490000|2020-12-04 10:58:10|17504.7|17504.7|17506.62|17506.62|17506.62|17506.62|17504.7|17504.7|0
1607079500000|2020-12-04 10:58:20|17505.39|17505.39|17504.68|17504.68|17505.39|17505.39|17503.26|17503.26|0
1607079510000|2020-12-04 10:58:30|17507.51|17507.51|17505.16|17505.16|17507.51|17507.51|17505.16|17505.16|0
1607079530000|2020-12-04 10:58:50|17504.33|17504.33|17502.11|17502.11|17504.33|17504.33|17502.11|17502.11|0
1607079540000|2020-12-04 10:59:00|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|0
1607079550000|2020-12-04 10:59:10|17502.4|17502.4|17500.27|17500.27|17502.4|17502.4|17500.27|17500.27|0
1607079580000|2020-12-04 10:59:40|17498.85|17498.85|17504.5|17504.5|17504.5|17504.5|17498.85|17498.85|0
1607079590000|2020-12-04 10:59:50|17507.32|17507.32|17506.61|17506.61|17507.32|17507.32|17506.61|17506.61|0
1607079600000|2020-12-04 11:00:00|17508.7|17508.7|17506.71|17506.71|17508.7|17508.7|17502.27|17502.27|0
1607079610000|2020-12-04 11:00:10|17507.42|17507.42|17512|17512|17512|17512|17506.82|17506.82|0
1607079620000|2020-12-04 11:00:20|17512.24|17512.24|17508.01|17508.01|17513.66|17513.66|17508.01|17508.01|0
1607079630000|2020-12-04 11:00:30|17509.17|17509.17|17503.41|17503.41|17509.28|17509.28|17503.41|17503.41|0
1607079640000|2020-12-04 11:00:40|17501.28|17501.28|17501.28|17501.28|17501.28|17501.28|17501.28|17501.28|0
1607079670000|2020-12-04 11:01:10|17500.54|17500.54|17499.83|17499.83|17500.77|17500.77|17498.41|17498.41|0
1607079680000|2020-12-04 11:01:20|17497|17497|17494.18|17494.18|17497|17497|17494.18|17494.18|0
1607079690000|2020-12-04 11:01:30|17494.58|17494.58|17495.02|17495.02|17496|17496|17494.58|17494.58|0
1607079700000|2020-12-04 11:01:40|17494.8|17494.8|17495.25|17495.25|17495.25|17495.25|17494.8|17494.8|0
1607079710000|2020-12-04 11:01:50|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|0
1607079720000|2020-12-04 11:02:00|17496.37|17496.37|17496.94|17496.94|17496.94|17496.94|17495.32|17495.32|0
1607079730000|2020-12-04 11:02:10|17497.35|17497.35|17497.35|17497.35|17497.35|17497.35|17497.35|17497.35|0
1607079740000|2020-12-04 11:02:20|17498.39|17498.39|17500.31|17500.31|17500.31|17500.31|17498.39|17498.39|0
1607079750000|2020-12-04 11:02:30|17494.66|17494.66|17494.68|17494.68|17494.68|17494.68|17494.42|17494.42|0
1607079760000|2020-12-04 11:02:40|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|0
1607079790000|2020-12-04 11:03:10|17494.85|17494.85|17495.9|17495.9|17496.13|17496.13|17494.85|17494.85|0
1607079800000|2020-12-04 11:03:20|17495.19|17495.19|17495.45|17495.45|17495.45|17495.45|17495.19|17495.19|0
1607079810000|2020-12-04 11:03:30|17495|17495|17493.95|17493.95|17495|17495|17493.95|17493.95|0
1607079820000|2020-12-04 11:03:40|17493.55|17493.55|17493.55|17493.55|17493.55|17493.55|17493.55|17493.55|0
1607079830000|2020-12-04 11:03:50|17492.12|17492.12|17495.97|17495.97|17495.97|17495.97|17492.12|17492.12|0
1607079840000|2020-12-04 11:04:00|17496.68|17496.68|17498.7|17498.7|17498.7|17498.7|17496.68|17496.68|0
1607079850000|2020-12-04 11:04:10|17499.42|17499.42|17499.42|17499.42|17500.13|17500.13|17499.42|17499.42|0
1607079860000|2020-12-04 11:04:20|17499.68|17499.68|17499.68|17499.68|17499.68|17499.68|17499.68|17499.68|0
1607079880000|2020-12-04 11:04:40|17498.82|17498.82|17498.82|17498.82|17498.82|17498.82|17498.82|17498.82|0
1607079900000|2020-12-04 11:05:00|17498.11|17498.11|17497.3|17497.3|17498.11|17498.11|17497.3|17497.3|0
1607079910000|2020-12-04 11:05:10|17498.72|17498.72|17502.86|17502.86|17502.86|17502.86|17498.01|17498.01|0
1607079920000|2020-12-04 11:05:20|17503.57|17503.57|17501.94|17501.94|17504.31|17504.31|17501.22|17501.22|0
1607079930000|2020-12-04 11:05:30|17502.27|17502.27|17502.49|17502.49|17502.49|17502.49|17502.27|17502.27|0
1607079940000|2020-12-04 11:05:40|17501.78|17501.78|17501.78|17501.78|17501.78|17501.78|17501.78|17501.78|0
1607079960000|2020-12-04 11:06:00|17502.18|17502.18|17502.18|17502.18|17502.18|17502.18|17502.18|17502.18|0
1607080010000|2020-12-04 11:06:50|17502.59|17502.59|17502.59|17502.59|17502.59|17502.59|17502.59|17502.59|0
1607080030000|2020-12-04 11:07:10|17499.76|17499.76|17496.1|17496.1|17499.76|17499.76|17495.29|17495.29|0
1607080070000|2020-12-04 11:07:50|17498.23|17498.23|17498.23|17498.23|17498.23|17498.23|17498.23|17498.23|0
1607080080000|2020-12-04 11:08:00|17499.59|17499.59|17499.34|17499.34|17499.59|17499.59|17499.34|17499.34|0
1607080120000|2020-12-04 11:08:40|17499.75|17499.75|17500.15|17500.15|17500.15|17500.15|17499.75|17499.75|0
1607080140000|2020-12-04 11:09:00|17500.38|17500.38|17498.17|17498.17|17500.38|17500.38|17498.17|17498.17|0
1607080150000|2020-12-04 11:09:10|17498.95|17498.95|17497.98|17497.98|17498.95|17498.95|17497.98|17497.98|0
1607080160000|2020-12-04 11:09:20|17499.4|17499.4|17500.11|17500.11|17500.11|17500.11|17499.4|17499.4|0
1607080190000|2020-12-04 11:09:50|17501.02|17501.02|17502.83|17502.83|17502.83|17502.83|17501.02|17501.02|0
1607080200000|2020-12-04 11:10:00|17502.31|17502.31|17502.86|17502.86|17502.86|17502.86|17502.31|17502.31|0
1607080210000|2020-12-04 11:10:10|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|0
1607080220000|2020-12-04 11:10:20|17503.09|17503.09|17503.09|17503.09|17503.09|17503.09|17503.09|17503.09|0
1607080240000|2020-12-04 11:10:40|17502.28|17502.28|17502.28|17502.28|17502.28|17502.28|17502.28|17502.28|0
1607080250000|2020-12-04 11:10:50|17502.72|17502.72|17502.72|17502.72|17502.72|17502.72|17502.72|17502.72|0
1607080270000|2020-12-04 11:11:10|17503.19|17503.19|17503.19|17503.19|17503.19|17503.19|17503.19|17503.19|0
1607080280000|2020-12-04 11:11:20|17502.92|17502.92|17502.92|17502.92|17502.92|17502.92|17502.92|17502.92|0
1607080290000|2020-12-04 11:11:30|17503.38|17503.38|17503.83|17503.83|17503.83|17503.83|17502.92|17502.92|0
1607080320000|2020-12-04 11:12:00|17501.01|17501.01|17503.97|17503.97|17503.97|17503.97|17500.1|17500.1|0
1607080330000|2020-12-04 11:12:10|17503.24|17503.24|17502.96|17502.96|17503.24|17503.24|17502.96|17502.96|0
1607080340000|2020-12-04 11:12:20|17502.56|17502.56|17502.56|17502.56|17502.56|17502.56|17502.56|17502.56|0
1607080350000|2020-12-04 11:12:30|17502.28|17502.28|17502.28|17502.28|17502.28|17502.28|17502.28|17502.28|0
1607080360000|2020-12-04 11:12:40|17501.57|17501.57|17500.93|17500.93|17502.99|17502.99|17500.93|17500.93|0
1607080370000|2020-12-04 11:12:50|17500.22|17500.22|17502.33|17502.33|17504.46|17504.46|17500.22|17500.22|0
1607080400000|2020-12-04 11:13:20|17501.29|17501.29|17503.42|17503.42|17503.42|17503.42|17501.29|17501.29|0
1607080410000|2020-12-04 11:13:30|17504.13|17504.13|17506.26|17506.26|17506.26|17506.26|17504.13|17504.13|0
1607080420000|2020-12-04 11:13:40|17506.97|17506.97|17508.02|17508.02|17508.02|17508.02|17506.26|17506.26|0
1607080430000|2020-12-04 11:13:50|17507.31|17507.31|17507.56|17507.56|17507.56|17507.56|17507.31|17507.31|0
1607080440000|2020-12-04 11:14:00|17506.85|17506.85|17504.45|17504.45|17506.85|17506.85|17504.45|17504.45|0
1607080450000|2020-12-04 11:14:10|17507.27|17507.27|17507.02|17507.02|17507.27|17507.27|17507.02|17507.02|0
1607080460000|2020-12-04 11:14:20|17506.21|17506.21|17506.21|17506.21|17506.21|17506.21|17506.21|17506.21|0
1607080480000|2020-12-04 11:14:40|17503.38|17503.38|17503.12|17503.12|17503.38|17503.38|17503.12|17503.12|0
1607080500000|2020-12-04 11:15:00|17502.41|17502.41|17502.41|17502.41|17502.41|17502.41|17502.41|17502.41|0
1607080510000|2020-12-04 11:15:10|17498.91|17498.91|17498.14|17498.14|17498.91|17498.91|17497.68|17497.68|0
1607080520000|2020-12-04 11:15:20|17498.03|17498.03|17498.65|17498.65|17499.34|17499.34|17498.03|17498.03|0
1607080530000|2020-12-04 11:15:30|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|0
1607080540000|2020-12-04 11:15:40|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|0
1607080570000|2020-12-04 11:16:10|17494.68|17494.68|17494.68|17494.68|17494.68|17494.68|17494.68|17494.68|0
1607080580000|2020-12-04 11:16:20|17495.42|17495.42|17495.42|17495.42|17495.42|17495.42|17495.42|17495.42|0
1607080600000|2020-12-04 11:16:40|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|0
1607080610000|2020-12-04 11:16:50|17495.42|17495.42|17496.13|17496.13|17496.13|17496.13|17495.42|17495.42|0
1607080620000|2020-12-04 11:17:00|17495.42|17495.42|17496.13|17496.13|17496.13|17496.13|17494.71|17494.71|0
1607080630000|2020-12-04 11:17:10|17497.55|17497.55|17497.55|17497.55|17497.55|17497.55|17497.55|17497.55|0
1607080650000|2020-12-04 11:17:30|17497.14|17497.14|17497.4|17497.4|17497.4|17497.4|17497.14|17497.14|0
1607080660000|2020-12-04 11:17:40|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|0
1607080710000|2020-12-04 11:18:30|17496.9|17496.9|17499.61|17499.61|17500.11|17500.11|17496.9|17496.9|0
1607080720000|2020-12-04 11:18:40|17499.37|17499.37|17498.56|17498.56|17499.37|17499.37|17498.56|17498.56|0
1607080740000|2020-12-04 11:19:00|17498.3|17498.3|17498.72|17498.72|17498.72|17498.72|17498.03|17498.03|0
1607080750000|2020-12-04 11:19:10|17499.24|17499.24|17499.24|17499.24|17499.24|17499.24|17499.24|17499.24|0
1607080780000|2020-12-04 11:19:40|17498.73|17498.73|17498.48|17498.48|17498.99|17498.99|17498.48|17498.48|0
1607080800000|2020-12-04 11:20:00|17498.22|17498.22|17497.97|17497.97|17498.22|17498.22|17497.97|17497.97|0
1607080820000|2020-12-04 11:20:20|17497.45|17497.45|17500|17500|17500|17500|17496.95|17496.95|0
1607080830000|2020-12-04 11:20:30|17500.41|17500.41|17500.41|17500.41|17500.41|17500.41|17500.41|17500.41|0
1607080860000|2020-12-04 11:21:00|17500.66|17500.66|17501.17|17501.17|17501.17|17501.17|17499.95|17499.95|0
1607080870000|2020-12-04 11:21:10|17501.88|17501.88|17504.47|17504.47|17504.47|17504.47|17501.88|17501.88|0
1607080880000|2020-12-04 11:21:20|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|0
1607080890000|2020-12-04 11:21:30|17504.11|17504.11|17504.11|17504.11|17504.11|17504.11|17504.11|17504.11|0
1607080910000|2020-12-04 11:21:50|17502.69|17502.69|17504.11|17504.11|17504.11|17504.11|17502.69|17502.69|0
1607080920000|2020-12-04 11:22:00|17506.94|17506.94|17507.19|17507.19|17507.9|17507.9|17506.94|17506.94|0
1607080940000|2020-12-04 11:22:20|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|17507.68|0
1607080950000|2020-12-04 11:22:30|17507.96|17507.96|17508.01|17508.01|17508.82|17508.82|17507.96|17507.96|0
1607080980000|2020-12-04 11:23:00|17508.53|17508.53|17509.3|17509.3|17509.3|17509.3|17508.53|17508.53|0
1607080990000|2020-12-04 11:23:10|17508.59|17508.59|17508.59|17508.59|17508.59|17508.59|17508.59|17508.59|0
1607081000000|2020-12-04 11:23:20|17509.3|17509.3|17509.58|17509.58|17509.58|17509.58|17509.3|17509.3|0
1607081010000|2020-12-04 11:23:30|17508.87|17508.87|17514.49|17514.49|17514.49|17514.49|17508.87|17508.87|0
1607081020000|2020-12-04 11:23:40|17513.78|17513.78|17516.61|17516.61|17516.61|17516.61|17513.78|17513.78|0
1607081030000|2020-12-04 11:23:50|17515.82|17515.82|17515.26|17515.26|17515.82|17515.82|17515.26|17515.26|0
1607081040000|2020-12-04 11:24:00|17513.84|17513.84|17513.84|17513.84|17513.84|17513.84|17513.84|17513.84|0
1607081050000|2020-12-04 11:24:10|17512.3|17512.3|17511.77|17511.77|17512.3|17512.3|17511.77|17511.77|0
1607081070000|2020-12-04 11:24:30|17509.64|17509.64|17509.24|17509.24|17509.64|17509.64|17509.24|17509.24|0
1607081100000|2020-12-04 11:25:00|17507.83|17507.83|17511.05|17511.05|17511.05|17511.05|17507.83|17507.83|0
1607081110000|2020-12-04 11:25:10|17508.23|17508.23|17508.23|17508.23|17508.23|17508.23|17508.23|17508.23|0
1607081130000|2020-12-04 11:25:30|17507.36|17507.36|17506.95|17506.95|17507.36|17507.36|17506.95|17506.95|0
1607081150000|2020-12-04 11:25:50|17506.69|17506.69|17504.72|17504.72|17506.69|17506.69|17504.72|17504.72|0
1607081160000|2020-12-04 11:26:00|17504.2|17504.2|17503.49|17503.49|17504.2|17504.2|17502.78|17502.78|0
1607081180000|2020-12-04 11:26:20|17504.2|17504.2|17504.91|17504.91|17504.91|17504.91|17504.2|17504.2|0
1607081190000|2020-12-04 11:26:30|17504.2|17504.2|17504.91|17504.91|17504.91|17504.91|17504.2|17504.2|0
1607081200000|2020-12-04 11:26:40|17505.72|17505.72|17506.12|17506.12|17506.12|17506.12|17505.72|17505.72|0
1607081220000|2020-12-04 11:27:00|17506.23|17506.23|17505.52|17505.52|17506.23|17506.23|17505.52|17505.52|0
1607081230000|2020-12-04 11:27:10|17505.63|17505.63|17507.71|17507.71|17507.71|17507.71|17505.63|17505.63|0
1607081240000|2020-12-04 11:27:20|17507.96|17507.96|17509.64|17509.64|17509.64|17509.64|17507.96|17507.96|0
1607081250000|2020-12-04 11:27:30|17509.75|17509.75|17509.75|17509.75|17509.75|17509.75|17508.33|17508.33|0
1607081260000|2020-12-04 11:27:40|17508.33|17508.33|17508.33|17508.33|17508.33|17508.33|17508.33|17508.33|0
1607081280000|2020-12-04 11:28:00|17511.15|17511.15|17511.94|17511.94|17511.94|17511.94|17511.15|17511.15|0
1607081290000|2020-12-04 11:28:10|17512.46|17512.46|17512.46|17512.46|17512.46|17512.46|17512.46|17512.46|0
1607081310000|2020-12-04 11:28:30|17511.67|17511.67|17511.67|17511.67|17511.67|17511.67|17511.67|17511.67|0
1607081320000|2020-12-04 11:28:40|17511.43|17511.43|17514.96|17514.96|17514.96|17514.96|17511.43|17511.43|0
1607081340000|2020-12-04 11:29:00|17516.27|17516.27|17516.27|17516.27|17516.27|17516.27|17516.27|17516.27|0
1607081350000|2020-12-04 11:29:10|17517.17|17517.17|17517.17|17517.17|17517.17|17517.17|17517.17|17517.17|0
1607081360000|2020-12-04 11:29:20|17517.98|17517.98|17519.9|17519.9|17519.9|17519.9|17517.98|17517.98|0
1607081370000|2020-12-04 11:29:30|17519.19|17519.19|17520.15|17520.15|17521.06|17521.06|17519.19|17519.19|0
1607081380000|2020-12-04 11:29:40|17520.41|17520.41|17528.37|17528.37|17528.37|17528.37|17519.9|17519.9|0
1607081400000|2020-12-04 11:30:00|17528.65|17528.65|17529.11|17529.11|17529.11|17529.11|17528.65|17528.65|0
1607081420000|2020-12-04 11:30:20|17529.62|17529.62|17529.62|17529.62|17529.62|17529.62|17529.62|17529.62|0
1607081440000|2020-12-04 11:30:40|17528.58|17528.58|17528.85|17528.85|17528.85|17528.85|17528.58|17528.58|0
1607081450000|2020-12-04 11:30:50|17531.68|17531.68|17531.68|17531.68|17531.68|17531.68|17531.68|17531.68|0
1607081460000|2020-12-04 11:31:00|17534.5|17534.5|17534.5|17534.5|17534.5|17534.5|17534.5|17534.5|0
1607081470000|2020-12-04 11:31:10|17535.21|17535.21|17540.17|17540.17|17540.17|17540.17|17535.21|17535.21|0
1607081480000|2020-12-04 11:31:20|17540.88|17540.88|17542.19|17542.19|17542.19|17542.19|17540.88|17540.88|0
1607081490000|2020-12-04 11:31:30|17543.9|17543.9|17544.48|17544.48|17545.19|17545.19|17543.9|17543.9|0
1607081500000|2020-12-04 11:31:40|17544.4|17544.4|17546.54|17546.54|17546.54|17546.54|17543.69|17543.69|0
1607081510000|2020-12-04 11:31:50|17545.82|17545.82|17544.4|17544.4|17547.23|17547.23|17544.4|17544.4|0
1607081520000|2020-12-04 11:32:00|17545.1|17545.1|17545.1|17545.1|17545.1|17545.1|17545.1|17545.1|0
1607081540000|2020-12-04 11:32:20|17543.68|17543.68|17543.68|17543.68|17543.68|17543.68|17543.68|17543.68|0
1607081560000|2020-12-04 11:32:40|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|0
1607081570000|2020-12-04 11:32:50|17542|17542|17542|17542|17542|17542|17542|17542|0
1607081580000|2020-12-04 11:33:00|17541.59|17541.59|17541.59|17541.59|17541.59|17541.59|17541.59|17541.59|0
1607081600000|2020-12-04 11:33:20|17540.81|17540.81|17541.07|17541.07|17541.07|17541.07|17540.81|17540.81|0
1607081610000|2020-12-04 11:33:30|17540.52|17540.52|17535.6|17535.6|17540.52|17540.52|17535.6|17535.6|0
1607081640000|2020-12-04 11:34:00|17534.5|17534.5|17534.72|17534.72|17534.72|17534.72|17534.5|17534.5|0
1607081660000|2020-12-04 11:34:20|17534.32|17534.32|17534.32|17534.32|17534.32|17534.32|17534.32|17534.32|0
1607081700000|2020-12-04 11:35:00|17537.14|17537.14|17539.96|17539.96|17539.96|17539.96|17537.14|17537.14|0
1607081710000|2020-12-04 11:35:10|17540.49|17540.49|17544.39|17544.39|17544.39|17544.39|17540.49|17540.49|0
1607081720000|2020-12-04 11:35:20|17545.08|17545.08|17549.16|17549.16|17549.99|17549.99|17545.08|17545.08|0
1607081730000|2020-12-04 11:35:30|17548.93|17548.93|17548.93|17548.93|17548.93|17548.93|17548.93|17548.93|0
1607081740000|2020-12-04 11:35:40|17551.76|17551.76|17551.76|17551.76|17551.76|17551.76|17551.76|17551.76|0
1607081750000|2020-12-04 11:35:50|17551.05|17551.05|17551.53|17551.53|17551.76|17551.76|17551.05|17551.05|0
1607081760000|2020-12-04 11:36:00|17552.24|17552.24|17553.44|17553.44|17553.44|17553.44|17552.02|17552.02|0
1607081780000|2020-12-04 11:36:20|17550.62|17550.62|17550.62|17550.62|17550.62|17550.62|17550.62|17550.62|0
1607081790000|2020-12-04 11:36:30|17550.36|17550.36|17549.85|17549.85|17550.36|17550.36|17549.85|17549.85|0
1607081800000|2020-12-04 11:36:40|17549.59|17549.59|17549.59|17549.59|17549.59|17549.59|17549.59|17549.59|0
1607081830000|2020-12-04 11:37:10|17548.81|17548.81|17551.18|17551.18|17551.63|17551.63|17548.81|17548.81|0
1607081850000|2020-12-04 11:37:30|17550.27|17550.27|17549.3|17549.3|17550.27|17550.27|17549.3|17549.3|0
1607081860000|2020-12-04 11:37:40|17549.54|17549.54|17549.14|17549.14|17549.54|17549.54|17549.14|17549.14|0
1607081870000|2020-12-04 11:37:50|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|0
1607081880000|2020-12-04 11:38:00|17547.22|17547.22|17544.78|17544.78|17547.47|17547.47|17544.78|17544.78|0
1607081890000|2020-12-04 11:38:10|17541.95|17541.95|17541.95|17541.95|17541.95|17541.95|17541.95|17541.95|0
1607081910000|2020-12-04 11:38:30|17544.78|17544.78|17544.78|17544.78|17544.78|17544.78|17544.78|17544.78|0
1607081930000|2020-12-04 11:38:50|17545.02|17545.02|17545.02|17545.02|17545.02|17545.02|17545.02|17545.02|0
1607081940000|2020-12-04 11:39:00|17544.76|17544.76|17544.53|17544.53|17544.76|17544.76|17544.53|17544.53|0
1607081970000|2020-12-04 11:39:30|17543.75|17543.75|17543.75|17543.75|17543.75|17543.75|17543.75|17543.75|0
1607081980000|2020-12-04 11:39:40|17542.96|17542.96|17542.25|17542.25|17542.96|17542.96|17542.25|17542.25|0
1607081990000|2020-12-04 11:39:50|17543.11|17543.11|17543.48|17543.48|17543.89|17543.89|17543.11|17543.11|0
1607082000000|2020-12-04 11:40:00|17544.19|17544.19|17543.79|17543.79|17544.19|17544.19|17543.79|17543.79|0
1607082010000|2020-12-04 11:40:10|17543.08|17543.08|17538.14|17538.14|17543.79|17543.79|17538.14|17538.14|0
1607082020000|2020-12-04 11:40:20|17538.59|17538.59|17536.38|17536.38|17538.59|17538.59|17536.38|17536.38|0
1607082030000|2020-12-04 11:40:30|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|0
1607082040000|2020-12-04 11:40:40|17536.07|17536.07|17536.07|17536.07|17536.07|17536.07|17536.07|17536.07|0
1607082050000|2020-12-04 11:40:50|17535.35|17535.35|17536.78|17536.78|17536.78|17536.78|17535.35|17535.35|0
1607082070000|2020-12-04 11:41:10|17535.97|17535.97|17535.97|17535.97|17535.97|17535.97|17535.97|17535.97|0
1607082080000|2020-12-04 11:41:20|17536.37|17536.37|17536.59|17536.59|17536.82|17536.82|17536.37|17536.37|0
1607082100000|2020-12-04 11:41:40|17535.17|17535.17|17536.59|17536.59|17536.59|17536.59|17535.17|17535.17|0
1607082110000|2020-12-04 11:41:50|17536.33|17536.33|17536.59|17536.59|17536.59|17536.59|17535.88|17535.88|0
1607082120000|2020-12-04 11:42:00|17537.3|17537.3|17537.3|17537.3|17537.3|17537.3|17537.3|17537.3|0
1607082130000|2020-12-04 11:42:10|17528.82|17528.82|17531.46|17531.46|17531.46|17531.46|17528.82|17528.82|0
1607082140000|2020-12-04 11:42:20|17534.29|17534.29|17535.78|17535.78|17535.78|17535.78|17534.29|17534.29|0
1607082150000|2020-12-04 11:42:30|17535.04|17535.04|17534.76|17534.76|17535.04|17535.04|17534.76|17534.76|0
1607082180000|2020-12-04 11:43:00|17532.63|17532.63|17530.61|17530.61|17532.63|17532.63|17530.61|17530.61|0
1607082200000|2020-12-04 11:43:20|17533.44|17533.44|17531.9|17531.9|17533.44|17533.44|17531.9|17531.9|0
1607082210000|2020-12-04 11:43:30|17531.35|17531.35|17531.35|17531.35|17531.35|17531.35|17531.35|17531.35|0
1607082240000|2020-12-04 11:44:00|17532.06|17532.06|17533.93|17533.93|17533.93|17533.93|17532.06|17532.06|0
1607082250000|2020-12-04 11:44:10|17534.64|17534.64|17534.64|17534.64|17534.64|17534.64|17534.64|17534.64|0
1607082270000|2020-12-04 11:44:30|17535.04|17535.04|17535.51|17535.51|17535.51|17535.51|17535.04|17535.04|0
1607082290000|2020-12-04 11:44:50|17535.28|17535.28|17534.47|17534.47|17535.28|17535.28|17534.47|17534.47|0
1607082300000|2020-12-04 11:45:00|17533.76|17533.76|17532.61|17532.61|17534.03|17534.03|17532.61|17532.61|0
1607082310000|2020-12-04 11:45:10|17534.03|17534.03|17536.85|17536.85|17536.85|17536.85|17534.03|17534.03|0
1607082320000|2020-12-04 11:45:20|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|0
1607082330000|2020-12-04 11:45:30|17537.19|17537.19|17536.63|17536.63|17537.19|17537.19|17536.63|17536.63|0
1607082360000|2020-12-04 11:46:00|17537.86|17537.86|17537.69|17537.69|17538.14|17538.14|17537.69|17537.69|0
1607082370000|2020-12-04 11:46:10|17538.4|17538.4|17538.4|17538.4|17538.4|17538.4|17538.4|17538.4|0
1607082380000|2020-12-04 11:46:20|17537.69|17537.69|17537.96|17537.96|17537.96|17537.96|17537.69|17537.69|0
1607082410000|2020-12-04 11:46:50|17535.74|17535.74|17534.76|17534.76|17535.74|17535.74|17534.05|17534.05|0
1607082420000|2020-12-04 11:47:00|17535.47|17535.47|17535.47|17535.47|17535.47|17535.47|17535.47|17535.47|0
1607082440000|2020-12-04 11:47:20|17533|17533|17533|17533|17533|17533|17533|17533|0
1607082450000|2020-12-04 11:47:30|17532.74|17532.74|17532.22|17532.22|17532.74|17532.74|17532.22|17532.22|0
1607082460000|2020-12-04 11:47:40|17532.62|17532.62|17532.9|17532.9|17532.9|17532.9|17532.62|17532.62|0
1607082470000|2020-12-04 11:47:50|17532.45|17532.45|17532.68|17532.68|17532.91|17532.91|17532.45|17532.45|0
1607082480000|2020-12-04 11:48:00|17530.55|17530.55|17531.97|17531.97|17531.97|17531.97|17530.55|17530.55|0
1607082490000|2020-12-04 11:48:10|17533.27|17533.27|17532.75|17532.75|17533.27|17533.27|17532.75|17532.75|0
1607082500000|2020-12-04 11:48:20|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|0
1607082510000|2020-12-04 11:48:30|17532.75|17532.75|17531.69|17531.69|17532.75|17532.75|17531.69|17531.69|0
1607082530000|2020-12-04 11:48:50|17530.88|17530.88|17530.48|17530.48|17530.88|17530.88|17530.48|17530.48|0
1607082540000|2020-12-04 11:49:00|17531.03|17531.03|17531.03|17531.03|17531.03|17531.03|17531.03|17531.03|0
1607082560000|2020-12-04 11:49:20|17528.2|17528.2|17528.2|17528.2|17528.2|17528.2|17528.2|17528.2|0
1607082570000|2020-12-04 11:49:30|17529.01|17529.01|17529.42|17529.42|17529.42|17529.42|17529.01|17529.01|0
1607082580000|2020-12-04 11:49:40|17529.82|17529.82|17529.82|17529.82|17529.82|17529.82|17529.82|17529.82|0
1607082600000|2020-12-04 11:50:00|17532.65|17532.65|17532.65|17532.65|17532.65|17532.65|17532.65|17532.65|0
1607082620000|2020-12-04 11:50:20|17531.94|17531.94|17533.36|17533.36|17533.36|17533.36|17531.94|17531.94|0
1607082630000|2020-12-04 11:50:30|17532.65|17532.65|17532.65|17532.65|17533.36|17533.36|17531.94|17531.94|0
1607082640000|2020-12-04 11:50:40|17538.3|17538.3|17534.43|17534.43|17538.3|17538.3|17534.43|17534.43|0
1607082650000|2020-12-04 11:50:50|17534.17|17534.17|17531.35|17531.35|17534.17|17534.17|17531.35|17531.35|0
1607082660000|2020-12-04 11:51:00|17530.64|17530.64|17530.83|17530.83|17531.16|17531.16|17530.64|17530.64|0
1607082670000|2020-12-04 11:51:10|17530.72|17530.72|17530.72|17530.72|17530.72|17530.72|17530.72|17530.72|0
1607082680000|2020-12-04 11:51:20|17530.61|17530.61|17534.56|17534.56|17534.56|17534.56|17528.2|17528.2|0
1607082690000|2020-12-04 11:51:30|17534.82|17534.82|17534.82|17534.82|17534.82|17534.82|17534.82|17534.82|0
1607082700000|2020-12-04 11:51:40|17537.65|17537.65|17537.65|17537.65|17537.65|17537.65|17537.65|17537.65|0
1607082710000|2020-12-04 11:51:50|17538.17|17538.17|17538.95|17538.95|17538.95|17538.95|17538.17|17538.17|0
1607082720000|2020-12-04 11:52:00|17539.19|17539.19|17541.17|17541.17|17542.08|17542.08|17539.19|17539.19|0
1607082740000|2020-12-04 11:52:20|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|0
1607082750000|2020-12-04 11:52:30|17541.46|17541.46|17541.46|17541.46|17541.46|17541.46|17541.46|17541.46|0
1607082760000|2020-12-04 11:52:40|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|0
1607082770000|2020-12-04 11:52:50|17538.93|17538.93|17538.93|17538.93|17538.93|17538.93|17538.93|17538.93|0
1607082790000|2020-12-04 11:53:10|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|0
1607082820000|2020-12-04 11:53:40|17544.58|17544.58|17545.29|17545.29|17545.29|17545.29|17544.58|17544.58|0
1607082840000|2020-12-04 11:54:00|17546.1|17546.1|17545.46|17545.46|17546.1|17546.1|17545.46|17545.46|0
1607082860000|2020-12-04 11:54:20|17548.29|17548.29|17547.01|17547.01|17548.29|17548.29|17547.01|17547.01|0
1607082870000|2020-12-04 11:54:30|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|0
1607082880000|2020-12-04 11:54:40|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|0
1607082890000|2020-12-04 11:54:50|17547.32|17547.32|17546.66|17546.66|17547.32|17547.32|17546.66|17546.66|0
1607082900000|2020-12-04 11:55:00|17547.06|17547.06|17547.72|17547.72|17547.98|17547.98|17547.06|17547.06|0
1607082910000|2020-12-04 11:55:10|17549.03|17549.03|17549.03|17549.03|17549.03|17549.03|17549.03|17549.03|0
1607082920000|2020-12-04 11:55:20|17549.55|17549.55|17549.81|17549.81|17549.81|17549.81|17549.55|17549.55|0
1607082930000|2020-12-04 11:55:30|17550.27|17550.27|17549.55|17549.55|17550.27|17550.27|17549.55|17549.55|0
1607082940000|2020-12-04 11:55:40|17549.03|17549.03|17545.97|17545.97|17549.03|17549.03|17545.97|17545.97|0
1607082950000|2020-12-04 11:55:50|17544.75|17544.75|17543.49|17543.49|17544.75|17544.75|17542.78|17542.78|0
1607082970000|2020-12-04 11:56:10|17543.03|17543.03|17542.57|17542.57|17543.03|17543.03|17542.57|17542.57|0
1607082980000|2020-12-04 11:56:20|17541.52|17541.52|17541.98|17541.98|17541.98|17541.98|17541.52|17541.52|0
1607083000000|2020-12-04 11:56:40|17544.81|17544.81|17544.7|17544.7|17544.81|17544.81|17544.7|17544.7|0
1607083060000|2020-12-04 11:57:40|17547.52|17547.52|17547.52|17547.52|17547.52|17547.52|17547.52|17547.52|0
1607083070000|2020-12-04 11:57:50|17548.23|17548.23|17548.14|17548.14|17548.23|17548.23|17547.88|17547.88|0
1607083080000|2020-12-04 11:58:00|17548.54|17548.54|17548.95|17548.95|17548.95|17548.95|17548.54|17548.54|0
1607083090000|2020-12-04 11:58:10|17549.22|17549.22|17549.22|17549.22|17549.22|17549.22|17548.95|17548.95|0
1607083110000|2020-12-04 11:58:30|17549.73|17549.73|17549.47|17549.47|17549.73|17549.73|17549.47|17549.47|0
1607083120000|2020-12-04 11:58:40|17549.88|17549.88|17548.31|17548.31|17549.88|17549.88|17548.31|17548.31|0
1607083140000|2020-12-04 11:59:00|17545.48|17545.48|17545.48|17545.48|17545.48|17545.48|17545.48|17545.48|0
1607083160000|2020-12-04 11:59:20|17548.31|17548.31|17548.31|17548.31|17548.31|17548.31|17548.31|17548.31|0
1607083170000|2020-12-04 11:59:30|17551.13|17551.13|17551.13|17551.13|17551.13|17551.13|17551.13|17551.13|0
1607083200000|2020-12-04 12:00:00|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|0
1607083220000|2020-12-04 12:00:20|17549.86|17549.86|17549.86|17549.86|17549.86|17549.86|17549.86|17549.86|0
1607083230000|2020-12-04 12:00:30|17548.81|17548.81|17548.81|17548.81|17548.81|17548.81|17548.81|17548.81|0
1607083240000|2020-12-04 12:00:40|17549.33|17549.33|17550.07|17550.07|17550.07|17550.07|17549.33|17549.33|0
1607083250000|2020-12-04 12:00:50|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|0
1607083290000|2020-12-04 12:01:30|17548.29|17548.29|17548.7|17548.7|17548.7|17548.7|17548.29|17548.29|0
1607083300000|2020-12-04 12:01:40|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|17548.29|0
1607083310000|2020-12-04 12:01:50|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|0
1607083320000|2020-12-04 12:02:00|17550.66|17550.66|17547.84|17547.84|17550.66|17550.66|17547.84|17547.84|0
1607083330000|2020-12-04 12:02:10|17546.53|17546.53|17547.24|17547.24|17547.24|17547.24|17546.53|17546.53|0
1607083350000|2020-12-04 12:02:30|17548.29|17548.29|17547.83|17547.83|17548.29|17548.29|17547.83|17547.83|0
1607083370000|2020-12-04 12:02:50|17547.57|17547.57|17547.57|17547.57|17547.57|17547.57|17547.57|17547.57|0
1607083390000|2020-12-04 12:03:10|17548.08|17548.08|17548.08|17548.08|17548.08|17548.08|17548.08|17548.08|0
1607083400000|2020-12-04 12:03:20|17547.22|17547.22|17547.22|17547.22|17547.22|17547.22|17547.22|17547.22|0
1607083420000|2020-12-04 12:03:40|17546.7|17546.7|17546.41|17546.41|17546.7|17546.7|17545.95|17545.95|0
1607083450000|2020-12-04 12:04:10|17545.7|17545.7|17547.87|17547.87|17547.87|17547.87|17545.7|17545.7|0
1607083460000|2020-12-04 12:04:20|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|0
1607083500000|2020-12-04 12:05:00|17546.83|17546.83|17540.2|17540.2|17546.83|17546.83|17540.2|17540.2|0
1607083520000|2020-12-04 12:05:20|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|0
1607083530000|2020-12-04 12:05:30|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|0
1607083540000|2020-12-04 12:05:40|17539.2|17539.2|17538.92|17538.92|17539.2|17539.2|17533.27|17533.27|0
1607083550000|2020-12-04 12:05:50|17541.74|17541.74|17538.92|17538.92|17541.74|17541.74|17538.92|17538.92|0
1607083560000|2020-12-04 12:06:00|17538.2|17538.2|17538.2|17538.2|17538.2|17538.2|17538.2|17538.2|0
1607083570000|2020-12-04 12:06:10|17537.96|17537.96|17537.96|17537.96|17537.96|17537.96|17537.96|17537.96|0
1607083580000|2020-12-04 12:06:20|17538.67|17538.67|17537.25|17537.25|17538.67|17538.67|17537.25|17537.25|0
1607083590000|2020-12-04 12:06:30|17537|17537|17529.93|17529.93|17537.49|17537.49|17529.93|17529.93|0
1607083600000|2020-12-04 12:06:40|17529.22|17529.22|17524.7|17524.7|17529.22|17529.22|17524.7|17524.7|0
1607083610000|2020-12-04 12:06:50|17522.34|17522.34|17522.34|17522.34|17522.34|17522.34|17522.34|17522.34|0
1607083620000|2020-12-04 12:07:00|17518.79|17518.79|17521.57|17521.57|17521.57|17521.57|17518.79|17518.79|0
1607083630000|2020-12-04 12:07:10|17522.28|17522.28|17517.73|17517.73|17522.28|17522.28|17517.73|17517.73|0
1607083650000|2020-12-04 12:07:30|17516.31|17516.31|17515.19|17515.19|17516.31|17516.31|17515.19|17515.19|0
1607083660000|2020-12-04 12:07:40|17512.09|17512.09|17511.11|17511.11|17512.09|17512.09|17509.81|17509.81|0
1607083670000|2020-12-04 12:07:50|17511.37|17511.37|17509.95|17509.95|17511.37|17511.37|17509.95|17509.95|0
1607083680000|2020-12-04 12:08:00|17510.47|17510.47|17516.91|17516.91|17519.44|17519.44|17510.47|17510.47|0
1607083690000|2020-12-04 12:08:10|17517.62|17517.62|17520.41|17520.41|17520.41|17520.41|17517.62|17517.62|0
1607083700000|2020-12-04 12:08:20|17521.12|17521.12|17515.87|17515.87|17521.12|17521.12|17515.47|17515.47|0
1607083710000|2020-12-04 12:08:30|17516.92|17516.92|17517.44|17517.44|17518.15|17518.15|17516.92|17516.92|0
1607083720000|2020-12-04 12:08:40|17517.85|17517.85|17521.44|17521.44|17523.04|17523.04|17517.39|17517.39|0
1607083740000|2020-12-04 12:09:00|17521.67|17521.67|17520.46|17520.46|17523.28|17523.28|17520.46|17520.46|0
1607083760000|2020-12-04 12:09:20|17520.91|17520.91|17520.91|17520.91|17520.91|17520.91|17520.91|17520.91|0
1607083770000|2020-12-04 12:09:30|17520.51|17520.51|17521.67|17521.67|17521.67|17521.67|17520.51|17520.51|0
1607083780000|2020-12-04 12:09:40|17522.41|17522.41|17523.83|17523.83|17523.83|17523.83|17522.41|17522.41|0
1607083790000|2020-12-04 12:09:50|17523.12|17523.12|17522.41|17522.41|17523.12|17523.12|17522.41|17522.41|0
1607083800000|2020-12-04 12:10:00|17522.13|17522.13|17519.29|17519.29|17522.13|17522.13|17519.29|17519.29|0
1607083810000|2020-12-04 12:10:10|17520|17520|17517.72|17517.72|17520|17520|17517.72|17517.72|0
1607083830000|2020-12-04 12:10:30|17517.01|17517.01|17513.72|17513.72|17517.01|17517.01|17511.32|17511.32|0
1607083840000|2020-12-04 12:10:40|17514.84|17514.84|17515.24|17515.24|17515.24|17515.24|17514.84|17514.84|0
1607083850000|2020-12-04 12:10:50|17520.89|17520.89|17520.89|17520.89|17520.89|17520.89|17520.89|17520.89|0
1607083870000|2020-12-04 12:11:10|17522.31|17522.31|17522.31|17522.31|17522.31|17522.31|17522.31|17522.31|0
1607083880000|2020-12-04 12:11:20|17522.77|17522.77|17523.57|17523.57|17523.57|17523.57|17522.67|17522.67|0
1607083900000|2020-12-04 12:11:40|17524.07|17524.07|17524.07|17524.07|17524.07|17524.07|17524.07|17524.07|0
1607083910000|2020-12-04 12:11:50|17525.11|17525.11|17525.11|17525.11|17525.11|17525.11|17525.11|17525.11|0
1607083930000|2020-12-04 12:12:10|17524.66|17524.66|17524.66|17524.66|17524.66|17524.66|17524.66|17524.66|0
1607083950000|2020-12-04 12:12:30|17525.47|17525.47|17525.47|17525.47|17525.47|17525.47|17525.47|17525.47|0
1607083960000|2020-12-04 12:12:40|17528.29|17528.29|17528.29|17528.29|17528.29|17528.29|17528.29|17528.29|0
1607083970000|2020-12-04 12:12:50|17528.54|17528.54|17524.93|17524.93|17528.54|17528.54|17524.93|17524.93|0
1607083980000|2020-12-04 12:13:00|17524.68|17524.68|17525.09|17525.09|17525.09|17525.09|17524.68|17524.68|0
1607083990000|2020-12-04 12:13:10|17530.74|17530.74|17533.71|17533.71|17533.71|17533.71|17530.74|17530.74|0
1607084000000|2020-12-04 12:13:20|17533.49|17533.49|17533.89|17533.89|17533.89|17533.89|17533.49|17533.49|0
1607084030000|2020-12-04 12:13:50|17534.7|17534.7|17534.81|17534.81|17534.81|17534.81|17534.7|17534.7|0
1607084050000|2020-12-04 12:14:10|17533.5|17533.5|17532.79|17532.79|17533.5|17533.5|17532.79|17532.79|0
1607084060000|2020-12-04 12:14:20|17532.27|17532.27|17532.27|17532.27|17532.27|17532.27|17532.27|17532.27|0
1607084090000|2020-12-04 12:14:50|17531.46|17531.46|17534.34|17534.34|17534.34|17534.34|17530.73|17530.73|0
1607084100000|2020-12-04 12:15:00|17533.87|17533.87|17533.35|17533.35|17536.7|17536.7|17533.35|17533.35|0
1607084110000|2020-12-04 12:15:10|17534.14|17534.14|17533.73|17533.73|17534.14|17534.14|17533.73|17533.73|0
1607084120000|2020-12-04 12:15:20|17533.48|17533.48|17532.97|17532.97|17533.48|17533.48|17532.97|17532.97|0
1607084130000|2020-12-04 12:15:30|17538.62|17538.62|17535.79|17535.79|17538.62|17538.62|17535.79|17535.79|0
1607084150000|2020-12-04 12:15:50|17536.2|17536.2|17536.2|17536.2|17536.2|17536.2|17536.2|17536.2|0
1607084160000|2020-12-04 12:16:00|17535.34|17535.34|17534.43|17534.43|17535.34|17535.34|17534.43|17534.43|0
1607084180000|2020-12-04 12:16:20|17533.17|17533.17|17532.05|17532.05|17533.17|17533.17|17532.05|17532.05|0
1607084200000|2020-12-04 12:16:40|17534.88|17534.88|17534.88|17534.88|17534.88|17534.88|17534.88|17534.88|0
1607084210000|2020-12-04 12:16:50|17534.42|17534.42|17534.03|17534.03|17534.68|17534.68|17534.03|17534.03|0
1607084220000|2020-12-04 12:17:00|17534.52|17534.52|17533.84|17533.84|17534.52|17534.52|17533.59|17533.59|0
1607084230000|2020-12-04 12:17:10|17533.56|17533.56|17533.56|17533.56|17533.56|17533.56|17533.56|17533.56|0
1607084250000|2020-12-04 12:17:30|17533.33|17533.33|17533.33|17533.33|17533.33|17533.33|17533.33|17533.33|0
1607084260000|2020-12-04 12:17:40|17532.62|17532.62|17532.39|17532.39|17532.62|17532.62|17532.39|17532.39|0
1607084270000|2020-12-04 12:17:50|17530.97|17530.97|17530.97|17530.97|17530.97|17530.97|17530.97|17530.97|0
1607084280000|2020-12-04 12:18:00|17530.74|17530.74|17529.7|17529.7|17530.74|17530.74|17529.7|17529.7|0
1607084290000|2020-12-04 12:18:10|17526.87|17526.87|17521.22|17521.22|17526.87|17526.87|17521.22|17521.22|0
1607084300000|2020-12-04 12:18:20|17521.45|17521.45|17521.42|17521.42|17521.68|17521.68|17520.9|17520.9|0
1607084310000|2020-12-04 12:18:30|17520.61|17520.61|17520.61|17520.61|17521.07|17521.07|17520.61|17520.61|0
1607084330000|2020-12-04 12:18:50|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|17521.32|0
1607084340000|2020-12-04 12:19:00|17518.5|17518.5|17518.5|17518.5|17518.5|17518.5|17518.5|17518.5|0
1607084350000|2020-12-04 12:19:10|17512.85|17512.85|17518.5|17518.5|17518.5|17518.5|17512.85|17512.85|0
1607084360000|2020-12-04 12:19:20|17518.96|17518.96|17518.96|17518.96|17518.96|17518.96|17518.96|17518.96|0
1607084370000|2020-12-04 12:19:30|17524.61|17524.61|17526.03|17526.03|17527.44|17527.44|17524.61|17524.61|0
1607084380000|2020-12-04 12:19:40|17526.3|17526.3|17526.57|17526.57|17526.57|17526.57|17526.05|17526.05|0
1607084390000|2020-12-04 12:19:50|17525.88|17525.88|17525.62|17525.62|17525.88|17525.88|17525.62|17525.62|0
1607084400000|2020-12-04 12:20:00|17525.75|17525.75|17525.75|17525.75|17525.75|17525.75|17525.75|17525.75|0
1607084410000|2020-12-04 12:20:10|17524.48|17524.48|17524.09|17524.09|17524.48|17524.48|17524.09|17524.09|0
1607084420000|2020-12-04 12:20:20|17522.67|17522.67|17519.8|17519.8|17522.67|17522.67|17519.8|17519.8|0
1607084430000|2020-12-04 12:20:30|17520.06|17520.06|17520.06|17520.06|17520.06|17520.06|17520.06|17520.06|0
1607084440000|2020-12-04 12:20:40|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|0
1607084450000|2020-12-04 12:20:50|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|17521.24|0
1607084460000|2020-12-04 12:21:00|17520.97|17520.97|17520.45|17520.45|17520.97|17520.97|17520.45|17520.45|0
1607084470000|2020-12-04 12:21:10|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|17521.16|0
1607084480000|2020-12-04 12:21:20|17521.41|17521.41|17521.41|17521.41|17521.41|17521.41|17521.41|17521.41|0
1607084490000|2020-12-04 12:21:30|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|0
1607084520000|2020-12-04 12:22:00|17522.83|17522.83|17522.83|17522.83|17522.83|17522.83|17522.83|17522.83|0
1607084530000|2020-12-04 12:22:10|17523.88|17523.88|17524.14|17524.14|17524.14|17524.14|17523.88|17523.88|0
1607084540000|2020-12-04 12:22:20|17521.31|17521.31|17521.31|17521.31|17521.31|17521.31|17521.31|17521.31|0
1607084560000|2020-12-04 12:22:40|17519.18|17519.18|17519.87|17519.87|17519.87|17519.87|17519.18|17519.18|0
1607084570000|2020-12-04 12:22:50|17520.13|17520.13|17520.58|17520.58|17520.84|17520.84|17520.13|17520.13|0
1607084580000|2020-12-04 12:23:00|17523.41|17523.41|17523.95|17523.95|17523.95|17523.95|17523.41|17523.41|0
1607084590000|2020-12-04 12:23:10|17524.73|17524.73|17525.97|17525.97|17525.97|17525.97|17524.73|17524.73|0
1607084600000|2020-12-04 12:23:20|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|0
1607084610000|2020-12-04 12:23:30|17525.54|17525.54|17526.83|17526.83|17526.83|17526.83|17525.54|17525.54|0
1607084620000|2020-12-04 12:23:40|17529.1|17529.1|17531.03|17531.03|17531.03|17531.03|17529.1|17529.1|0
1607084630000|2020-12-04 12:23:50|17532.45|17532.45|17533.57|17533.57|17533.9|17533.9|17532.45|17532.45|0
1607084640000|2020-12-04 12:24:00|17533.23|17533.23|17533.23|17533.23|17533.23|17533.23|17533.23|17533.23|0
1607084670000|2020-12-04 12:24:30|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|0
1607084680000|2020-12-04 12:24:40|17535.71|17535.71|17535.71|17535.71|17535.71|17535.71|17535.71|17535.71|0
1607084690000|2020-12-04 12:24:50|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|0
1607084710000|2020-12-04 12:25:10|17535.52|17535.52|17532.69|17532.69|17535.52|17535.52|17532.69|17532.69|0
1607084720000|2020-12-04 12:25:20|17532.2|17532.2|17531.41|17531.41|17532.2|17532.2|17530.78|17530.78|0
1607084730000|2020-12-04 12:25:30|17531.3|17531.3|17528.95|17528.95|17531.3|17531.3|17528.95|17528.95|0
1607084740000|2020-12-04 12:25:40|17523.3|17523.3|17524.89|17524.89|17524.89|17524.89|17522.16|17522.16|0
1607084760000|2020-12-04 12:26:00|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|0
1607084790000|2020-12-04 12:26:30|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|0
1607084810000|2020-12-04 12:26:50|17523.22|17523.22|17522.97|17522.97|17523.22|17523.22|17522.97|17522.97|0
1607084840000|2020-12-04 12:27:20|17525.79|17525.79|17522.97|17522.97|17525.79|17525.79|17522.97|17522.97|0
1607084850000|2020-12-04 12:27:30|17520.14|17520.14|17520.14|17520.14|17520.14|17520.14|17520.14|17520.14|0
1607084860000|2020-12-04 12:27:40|17520.38|17520.38|17520.38|17520.38|17523.2|17523.2|17520.38|17520.38|0
1607084870000|2020-12-04 12:27:50|17519.66|17519.66|17518.95|17518.95|17519.66|17519.66|17518.95|17518.95|0
1607084880000|2020-12-04 12:28:00|17519.07|17519.07|17519.93|17519.93|17521.2|17521.2|17519.07|17519.07|0
1607084890000|2020-12-04 12:28:10|17519.67|17519.67|17520.86|17520.86|17520.86|17520.86|17519.41|17519.41|0
1607084910000|2020-12-04 12:28:30|17519.95|17519.95|17514.27|17514.27|17519.95|17519.95|17514.27|17514.27|0
1607084920000|2020-12-04 12:28:40|17514|17514|17513.19|17513.19|17514|17514|17512.78|17512.78|0
1607084930000|2020-12-04 12:28:50|17512.7|17512.7|17512.45|17512.45|17512.7|17512.7|17512.45|17512.45|0
1607084940000|2020-12-04 12:29:00|17512.56|17512.56|17511.75|17511.75|17512.56|17512.56|17511.75|17511.75|0
1607084950000|2020-12-04 12:29:10|17514.57|17514.57|17514.57|17514.57|17514.57|17514.57|17514.57|17514.57|0
1607084960000|2020-12-04 12:29:20|17517.4|17517.4|17517.4|17517.4|17517.4|17517.4|17517.4|17517.4|0
1607084970000|2020-12-04 12:29:30|17517.14|17517.14|17517.14|17517.14|17517.14|17517.14|17516.91|17516.91|0
1607084980000|2020-12-04 12:29:40|17516.43|17516.43|17516.43|17516.43|17516.43|17516.43|17516.43|17516.43|0
1607084990000|2020-12-04 12:29:50|17517.14|17517.14|17515.77|17515.77|17517.14|17517.14|17515.05|17515.05|0
1607085000000|2020-12-04 12:30:00|17515.21|17515.21|17515.21|17515.21|17515.21|17515.21|17515.21|17515.21|0
1607085010000|2020-12-04 12:30:10|17515.44|17515.44|17515.44|17515.44|17515.44|17515.44|17515.44|17515.44|0
1607085050000|2020-12-04 12:30:50|17512.62|17512.62|17510.35|17510.35|17512.62|17512.62|17510.35|17510.35|0
1607085080000|2020-12-04 12:31:20|17511.26|17511.26|17511.26|17511.26|17511.26|17511.26|17511.26|17511.26|0
1607085110000|2020-12-04 12:31:50|17511.49|17511.49|17511.23|17511.23|17511.49|17511.49|17511.23|17511.23|0
1607085130000|2020-12-04 12:32:10|17510.77|17510.77|17510.77|17510.77|17510.77|17510.77|17510.77|17510.77|0
1607085150000|2020-12-04 12:32:30|17507.94|17507.94|17507.67|17507.67|17510.77|17510.77|17507.67|17507.67|0
1607085190000|2020-12-04 12:33:10|17507.43|17507.43|17507.43|17507.43|17507.67|17507.67|17507.43|17507.43|0
1607085200000|2020-12-04 12:33:20|17504.61|17504.61|17504.61|17504.61|17504.61|17504.61|17504.61|17504.61|0
1607085210000|2020-12-04 12:33:30|17507.43|17507.43|17507.96|17507.96|17507.96|17507.96|17507.43|17507.43|0
1607085230000|2020-12-04 12:33:50|17506.55|17506.55|17507.26|17507.26|17507.26|17507.26|17506.55|17506.55|0
1607085240000|2020-12-04 12:34:00|17508.42|17508.42|17507.9|17507.9|17508.42|17508.42|17507.9|17507.9|0
1607085250000|2020-12-04 12:34:10|17508.36|17508.36|17508.36|17508.36|17508.36|17508.36|17508.36|17508.36|0
1607085260000|2020-12-04 12:34:20|17509.14|17509.14|17509.41|17509.41|17509.41|17509.41|17509.14|17509.14|0
1607085270000|2020-12-04 12:34:30|17509.16|17509.16|17509.16|17509.16|17509.16|17509.16|17509.16|17509.16|0
1607085280000|2020-12-04 12:34:40|17510.37|17510.37|17510.83|17510.83|17510.83|17510.83|17510.37|17510.37|0
1607085290000|2020-12-04 12:34:50|17511.09|17511.09|17511.1|17511.1|17511.37|17511.37|17511.09|17511.09|0
1607085300000|2020-12-04 12:35:00|17508.28|17508.28|17502.18|17502.18|17508.28|17508.28|17502.18|17502.18|0
1607085310000|2020-12-04 12:35:10|17502.45|17502.45|17502.23|17502.23|17502.45|17502.45|17502.23|17502.23|0
1607085320000|2020-12-04 12:35:20|17502.64|17502.64|17499.3|17499.3|17502.64|17502.64|17499.3|17499.3|0
1607085340000|2020-12-04 12:35:40|17493.65|17493.65|17493.65|17493.65|17493.65|17493.65|17493.65|17493.65|0
1607085350000|2020-12-04 12:35:50|17494.06|17494.06|17491.23|17491.23|17494.06|17494.06|17491.23|17491.23|0
1607085370000|2020-12-04 12:36:10|17492.14|17492.14|17492.14|17492.14|17492.14|17492.14|17492.14|17492.14|0
1607085380000|2020-12-04 12:36:20|17491.73|17491.73|17491.73|17491.73|17491.73|17491.73|17491.73|17491.73|0
1607085390000|2020-12-04 12:36:30|17492.19|17492.19|17493.55|17493.55|17493.55|17493.55|17492.19|17492.19|0
1607085400000|2020-12-04 12:36:40|17493.82|17493.82|17495.04|17495.04|17495.04|17495.04|17493.82|17493.82|0
1607085410000|2020-12-04 12:36:50|17497.86|17497.86|17498.11|17498.11|17498.11|17498.11|17497.86|17497.86|0
1607085420000|2020-12-04 12:37:00|17495.57|17495.57|17495.82|17495.82|17495.82|17495.82|17495.57|17495.57|0
1607085430000|2020-12-04 12:37:10|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|0
1607085440000|2020-12-04 12:37:20|17491.99|17491.99|17490.2|17490.2|17492.58|17492.58|17490.2|17490.2|0
1607085450000|2020-12-04 12:37:30|17489.8|17489.8|17489.01|17489.01|17489.8|17489.8|17489.01|17489.01|0
1607085470000|2020-12-04 12:37:50|17485.46|17485.46|17486.88|17486.88|17486.88|17486.88|17485.46|17485.46|0
1607085480000|2020-12-04 12:38:00|17486.04|17486.04|17484.25|17484.25|17486.04|17486.04|17484.25|17484.25|0
1607085490000|2020-12-04 12:38:10|17484.95|17484.95|17484.95|17484.95|17484.95|17484.95|17484.95|17484.95|0
1607085520000|2020-12-04 12:38:40|17490.6|17490.6|17475.55|17475.55|17490.6|17490.6|17475.55|17475.55|0
1607085540000|2020-12-04 12:39:00|17475.95|17475.95|17470.03|17470.03|17475.95|17475.95|17470.03|17470.03|0
1607085550000|2020-12-04 12:39:10|17467.2|17467.2|17470.03|17470.03|17470.03|17470.03|17467.2|17467.2|0
1607085560000|2020-12-04 12:39:20|17467.2|17467.2|17467.2|17467.2|17467.2|17467.2|17467.2|17467.2|0
1607085570000|2020-12-04 12:39:30|17468.03|17468.03|17468.03|17468.03|17468.03|17468.03|17468.03|17468.03|0
1607085590000|2020-12-04 12:39:50|17470.86|17470.86|17476.51|17476.51|17476.51|17476.51|17468.03|17468.03|0
1607085600000|2020-12-04 12:40:00|17473.68|17473.68|17473.68|17473.68|17473.68|17473.68|17473.68|17473.68|0
1607085610000|2020-12-04 12:40:10|17476.33|17476.33|17477.75|17477.75|17477.75|17477.75|17476.33|17476.33|0
1607085620000|2020-12-04 12:40:20|17474.92|17474.92|17474.31|17474.31|17474.92|17474.92|17472.89|17472.89|0
1607085630000|2020-12-04 12:40:30|17475.24|17475.24|17476.28|17476.28|17476.28|17476.28|17475.24|17475.24|0
1607085640000|2020-12-04 12:40:40|17478.41|17478.41|17476.6|17476.6|17478.41|17478.41|17476.6|17476.6|0
1607085650000|2020-12-04 12:40:50|17477.31|17477.31|17478.72|17478.72|17478.72|17478.72|17477.3|17477.3|0
1607085660000|2020-12-04 12:41:00|17477.36|17477.36|17475.23|17475.23|17477.36|17477.36|17475.23|17475.23|0
1607085680000|2020-12-04 12:41:20|17474.02|17474.02|17474.02|17474.02|17474.02|17474.02|17474.02|17474.02|0
1607085750000|2020-12-04 12:42:30|17473.51|17473.51|17473.51|17473.51|17473.51|17473.51|17473.51|17473.51|0
1607085760000|2020-12-04 12:42:40|17476.33|17476.33|17476.33|17476.33|17476.33|17476.33|17476.33|17476.33|0
1607085770000|2020-12-04 12:42:50|17479.16|17479.16|17480.46|17480.46|17480.46|17480.46|17479.16|17479.16|0
1607085780000|2020-12-04 12:43:00|17477.64|17477.64|17477.38|17477.38|17477.64|17477.64|17477.38|17477.38|0
1607085790000|2020-12-04 12:43:10|17474.55|17474.55|17471.73|17471.73|17477.38|17477.38|17471.73|17471.73|0
1607085800000|2020-12-04 12:43:20|17468.9|17468.9|17468.9|17468.9|17468.9|17468.9|17468.9|17468.9|0
1607085810000|2020-12-04 12:43:30|17469.06|17469.06|17469.06|17469.06|17469.06|17469.06|17469.06|17469.06|0
1607085830000|2020-12-04 12:43:50|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|0
1607085840000|2020-12-04 12:44:00|17468.38|17468.38|17480.37|17480.37|17480.37|17480.37|17468.38|17468.38|0
1607085880000|2020-12-04 12:44:40|17480.26|17480.26|17480.26|17480.26|17480.26|17480.26|17480.26|17480.26|0
1607085890000|2020-12-04 12:44:50|17479.47|17479.47|17480.07|17480.07|17480.31|17480.31|17479.07|17479.07|0
1607085900000|2020-12-04 12:45:00|17480.33|17480.33|17480.33|17480.33|17480.33|17480.33|17480.33|17480.33|0
1607085910000|2020-12-04 12:45:10|17480.1|17480.1|17485.46|17485.46|17485.46|17485.46|17479.81|17479.81|0
1607085940000|2020-12-04 12:45:40|17485.18|17485.18|17485.18|17485.18|17485.18|17485.18|17485.18|17485.18|0
1607085950000|2020-12-04 12:45:50|17484.67|17484.67|17484.41|17484.41|17484.67|17484.67|17484.41|17484.41|0
1607085960000|2020-12-04 12:46:00|17484.16|17484.16|17481.96|17481.96|17484.67|17484.67|17481.84|17481.84|0
1607085980000|2020-12-04 12:46:20|17482.36|17482.36|17482.08|17482.08|17482.36|17482.36|17482.08|17482.08|0
1607085990000|2020-12-04 12:46:30|17481.63|17481.63|17481.63|17481.63|17481.63|17481.63|17481.63|17481.63|0
1607086070000|2020-12-04 12:47:50|17481.35|17481.35|17481.35|17481.35|17481.35|17481.35|17481.35|17481.35|0
1607086080000|2020-12-04 12:48:00|17481.09|17481.09|17480.57|17480.57|17481.09|17481.09|17480.57|17480.57|0
1607086100000|2020-12-04 12:48:20|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|0
1607086110000|2020-12-04 12:48:30|17482.87|17482.87|17482.87|17482.87|17482.87|17482.87|17482.87|17482.87|0
1607086120000|2020-12-04 12:48:40|17482.38|17482.38|17478.91|17478.91|17482.38|17482.38|17478.91|17478.91|0
1607086130000|2020-12-04 12:48:50|17479.17|17479.17|17479.17|17479.17|17479.17|17479.17|17479.17|17479.17|0
1607086150000|2020-12-04 12:49:10|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|0
1607086170000|2020-12-04 12:49:30|17478.1|17478.1|17477.85|17477.85|17478.1|17478.1|17477.85|17477.85|0
1607086180000|2020-12-04 12:49:40|17477.14|17477.14|17476.86|17476.86|17477.14|17477.14|17476.86|17476.86|0
1607086190000|2020-12-04 12:49:50|17478.68|17478.68|17477.77|17477.77|17478.68|17478.68|17477.77|17477.77|0
1607086200000|2020-12-04 12:50:00|17480.59|17480.59|17480.59|17480.59|17480.59|17480.59|17474.94|17474.94|0
1607086230000|2020-12-04 12:50:30|17480.07|17480.07|17480.07|17480.07|17480.07|17480.07|17480.07|17480.07|0
1607086240000|2020-12-04 12:50:40|17479.81|17479.81|17479.81|17479.81|17479.81|17479.81|17479.81|17479.81|0
1607086250000|2020-12-04 12:50:50|17479.58|17479.58|17479.58|17479.58|17479.58|17479.58|17479.58|17479.58|0
1607086270000|2020-12-04 12:51:10|17479.17|17479.17|17479.17|17479.17|17479.17|17479.17|17479.17|17479.17|0
1607086290000|2020-12-04 12:51:30|17478.92|17478.92|17478.92|17478.92|17478.92|17478.92|17478.92|17478.92|0
1607086300000|2020-12-04 12:51:40|17479.63|17479.63|17479.63|17479.63|17479.63|17479.63|17479.63|17479.63|0
1607086310000|2020-12-04 12:51:50|17476.8|17476.8|17476.91|17476.91|17479.73|17479.73|17476.8|17476.8|0
1607086320000|2020-12-04 12:52:00|17471.26|17471.26|17471|17471|17471.26|17471.26|17471|17471|0
1607086350000|2020-12-04 12:52:30|17473.83|17473.83|17476.65|17476.65|17476.65|17476.65|17473.83|17473.83|0
1607086360000|2020-12-04 12:52:40|17477.21|17477.21|17477.21|17477.21|17477.21|17477.21|17477.21|17477.21|0
1607086380000|2020-12-04 12:53:00|17477.73|17477.73|17477.73|17477.73|17477.73|17477.73|17477.73|17477.73|0
1607086410000|2020-12-04 12:53:30|17474.9|17474.9|17474.9|17474.9|17474.9|17474.9|17474.9|17474.9|0
1607086420000|2020-12-04 12:53:40|17472.08|17472.08|17472.08|17472.08|17472.08|17472.08|17472.08|17472.08|0
1607086430000|2020-12-04 12:53:50|17472.32|17472.32|17472.32|17472.32|17472.32|17472.32|17472.32|17472.32|0
1607086440000|2020-12-04 12:54:00|17473.08|17473.08|17477.07|17477.07|17477.07|17477.07|17473.08|17473.08|0
1607086480000|2020-12-04 12:54:40|17477.6|17477.6|17477.6|17477.6|17477.6|17477.6|17477.6|17477.6|0
1607086500000|2020-12-04 12:55:00|17477.04|17477.04|17477.04|17477.04|17477.04|17477.04|17477.04|17477.04|0
1607086530000|2020-12-04 12:55:30|17476.27|17476.27|17476.27|17476.27|17476.27|17476.27|17476.27|17476.27|0
1607086600000|2020-12-04 12:56:40|17473.45|17473.45|17468.29|17468.29|17473.45|17473.45|17467.8|17467.8|0
1607086610000|2020-12-04 12:56:50|17469.1|17469.1|17470.24|17470.24|17470.24|17470.24|17466.68|17466.68|0
1607086620000|2020-12-04 12:57:00|17469.91|17469.91|17469.91|17469.91|17469.91|17469.91|17469.91|17469.91|0
1607086630000|2020-12-04 12:57:10|17470.18|17470.18|17475.83|17475.83|17475.83|17475.83|17470.18|17470.18|0
1607086640000|2020-12-04 12:57:20|17477.19|17477.19|17474.37|17474.37|17477.19|17477.19|17474.37|17474.37|0
1607086650000|2020-12-04 12:57:30|17474.14|17474.14|17474.14|17474.14|17474.14|17474.14|17474.14|17474.14|0
1607086660000|2020-12-04 12:57:40|17474.54|17474.54|17474.02|17474.02|17474.54|17474.54|17474.02|17474.02|0
1607086690000|2020-12-04 12:58:10|17473.11|17473.11|17472.66|17472.66|17473.11|17473.11|17472.66|17472.66|0
1607086700000|2020-12-04 12:58:20|17467.01|17467.01|17472.66|17472.66|17472.66|17472.66|17467.01|17467.01|0
1607086710000|2020-12-04 12:58:30|17471.88|17471.88|17471.21|17471.21|17471.88|17471.88|17471.21|17471.21|0
1607086740000|2020-12-04 12:59:00|17471.43|17471.43|17465.38|17465.38|17471.43|17471.43|17462.55|17462.55|0
1607086760000|2020-12-04 12:59:20|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|0
1607086770000|2020-12-04 12:59:30|17464.57|17464.57|17464.57|17464.57|17464.57|17464.57|17464.57|17464.57|0
1607086780000|2020-12-04 12:59:40|17464.29|17464.29|17464.29|17464.29|17464.29|17464.29|17464.29|17464.29|0
1607086800000|2020-12-04 13:00:00|17464.06|17464.06|17464.06|17464.06|17464.06|17464.06|17464.06|17464.06|0
1607086810000|2020-12-04 13:00:10|17466.89|17466.89|17466.89|17466.89|17466.89|17466.89|17466.89|17466.89|0
1607086820000|2020-12-04 13:00:20|17466.17|17466.17|17465.71|17465.71|17466.17|17466.17|17465.71|17465.71|0
1607086830000|2020-12-04 13:00:30|17466.42|17466.42|17466.95|17466.95|17466.95|17466.95|17466.42|17466.42|0
1607086840000|2020-12-04 13:00:40|17467.21|17467.21|17470.48|17470.48|17470.48|17470.48|17467.21|17467.21|0
1607086850000|2020-12-04 13:00:50|17471.01|17471.01|17471.01|17471.01|17471.01|17471.01|17471.01|17471.01|0
1607086860000|2020-12-04 13:01:00|17471.27|17471.27|17471.72|17471.72|17471.72|17471.72|17471.27|17471.27|0
1607086870000|2020-12-04 13:01:10|17472.43|17472.43|17472.43|17472.43|17472.43|17472.43|17472.43|17472.43|0
1607086880000|2020-12-04 13:01:20|17469.61|17469.61|17469.61|17469.61|17469.61|17469.61|17469.61|17469.61|0
1607086900000|2020-12-04 13:01:40|17469.72|17469.72|17469.72|17469.72|17469.72|17469.72|17469.72|17469.72|0
1607086930000|2020-12-04 13:02:10|17472.54|17472.54|17473.01|17473.01|17473.01|17473.01|17472.54|17472.54|0
1607086970000|2020-12-04 13:02:50|17471.96|17471.96|17469.75|17469.75|17471.96|17471.96|17469.75|17469.75|0
1607086990000|2020-12-04 13:03:10|17469.34|17469.34|17468.94|17468.94|17469.34|17469.34|17468.94|17468.94|0
1607087010000|2020-12-04 13:03:30|17467.51|17467.51|17467.51|17467.51|17467.51|17467.51|17467.51|17467.51|0
1607087020000|2020-12-04 13:03:40|17467.76|17467.76|17467.76|17467.76|17467.76|17467.76|17467.76|17467.76|0
1607087040000|2020-12-04 13:04:00|17467.5|17467.5|17467.5|17467.5|17467.5|17467.5|17467.5|17467.5|0
1607087050000|2020-12-04 13:04:10|17467.22|17467.22|17466.96|17466.96|17467.22|17467.22|17466.96|17466.96|0
1607087090000|2020-12-04 13:04:50|17466.73|17466.73|17463.17|17463.17|17466.73|17466.73|17463.17|17463.17|0
1607087100000|2020-12-04 13:05:00|17462.68|17462.68|17462.12|17462.12|17462.68|17462.68|17462.12|17462.12|0
1607087110000|2020-12-04 13:05:10|17462.53|17462.53|17462.53|17462.53|17462.53|17462.53|17462.53|17462.53|0
1607087130000|2020-12-04 13:05:30|17462.12|17462.12|17462.12|17462.12|17462.12|17462.12|17462.12|17462.12|0
1607087140000|2020-12-04 13:05:40|17470.6|17470.6|17470.6|17470.6|17470.6|17470.6|17470.6|17470.6|0
1607087150000|2020-12-04 13:05:50|17473.42|17473.42|17476.25|17476.25|17476.25|17476.25|17473.42|17473.42|0
1607087210000|2020-12-04 13:06:50|17475.99|17475.99|17475.99|17475.99|17475.99|17475.99|17475.99|17475.99|0
1607087220000|2020-12-04 13:07:00|17475.47|17475.47|17475.47|17475.47|17475.99|17475.99|17475.47|17475.47|0
1607087230000|2020-12-04 13:07:10|17475.73|17475.73|17476.44|17476.44|17476.44|17476.44|17475.73|17475.73|0
1607087250000|2020-12-04 13:07:30|17475.73|17475.73|17475.73|17475.73|17475.73|17475.73|17475.73|17475.73|0
1607087260000|2020-12-04 13:07:40|17476.25|17476.25|17479.44|17479.44|17479.7|17479.7|17476.25|17476.25|0
1607087270000|2020-12-04 13:07:50|17479.94|17479.94|17479.94|17479.94|17479.94|17479.94|17479.94|17479.94|0
1607087290000|2020-12-04 13:08:10|17479.22|17479.22|17479.22|17479.22|17479.22|17479.22|17479.22|17479.22|0
1607087300000|2020-12-04 13:08:20|17476.4|17476.4|17479.22|17479.22|17479.22|17479.22|17476.4|17476.4|0
1607087310000|2020-12-04 13:08:30|17478.7|17478.7|17478.7|17478.7|17478.7|17478.7|17478.7|17478.7|0
1607087330000|2020-12-04 13:08:50|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|0
1607087340000|2020-12-04 13:09:00|17479.51|17479.51|17479.92|17479.92|17479.92|17479.92|17479.51|17479.51|0
1607087370000|2020-12-04 13:09:30|17480.14|17480.14|17477.31|17477.31|17480.14|17480.14|17477.31|17477.31|0
1607087390000|2020-12-04 13:09:50|17477.59|17477.59|17477.7|17477.7|17479.01|17479.01|17477.59|17477.59|0
1607087410000|2020-12-04 13:10:10|17476.78|17476.78|17474.23|17474.23|17476.78|17476.78|17474.23|17474.23|0
1607087430000|2020-12-04 13:10:30|17473.68|17473.68|17473.68|17473.68|17473.68|17473.68|17473.68|17473.68|0
1607087450000|2020-12-04 13:10:50|17473.94|17473.94|17474.72|17474.72|17475.22|17475.22|17473.71|17473.71|0
1607087460000|2020-12-04 13:11:00|17473.99|17473.99|17473.46|17473.46|17473.99|17473.99|17473.46|17473.46|0
1607087470000|2020-12-04 13:11:10|17473.2|17473.2|17471.26|17471.26|17473.2|17473.2|17471.26|17471.26|0
1607087490000|2020-12-04 13:11:30|17470.35|17470.35|17471.4|17471.4|17471.4|17471.4|17470.35|17470.35|0
1607087500000|2020-12-04 13:11:40|17471.15|17471.15|17471.15|17471.15|17471.15|17471.15|17471.15|17471.15|0
1607087510000|2020-12-04 13:11:50|17470.37|17470.37|17470.37|17470.37|17470.37|17470.37|17470.37|17470.37|0
1607087530000|2020-12-04 13:12:10|17471.18|17471.18|17471.18|17471.18|17471.18|17471.18|17471.18|17471.18|0
1607087540000|2020-12-04 13:12:20|17470.13|17470.13|17469.32|17469.32|17470.13|17470.13|17469.32|17469.32|0
1607087550000|2020-12-04 13:12:30|17468.02|17468.02|17468.29|17468.29|17468.57|17468.57|17468.02|17468.02|0
1607087560000|2020-12-04 13:12:40|17467.58|17467.58|17468.18|17468.18|17468.29|17468.29|17467.58|17467.58|0
1607087570000|2020-12-04 13:12:50|17467.66|17467.66|17467.17|17467.17|17467.66|17467.66|17467.17|17467.17|0
1607087580000|2020-12-04 13:13:00|17465.55|17465.55|17463.76|17463.76|17465.55|17465.55|17463.76|17463.76|0
1607087600000|2020-12-04 13:13:20|17462.98|17462.98|17463.92|17463.92|17463.92|17463.92|17462.98|17462.98|0
1607087620000|2020-12-04 13:13:40|17464.97|17464.97|17464.97|17464.97|17465.49|17465.49|17464.97|17464.97|0
1607087630000|2020-12-04 13:13:50|17464.44|17464.44|17458.79|17458.79|17464.44|17464.44|17458.79|17458.79|0
1607087640000|2020-12-04 13:14:00|17458.53|17458.53|17458.53|17458.53|17458.53|17458.53|17458.53|17458.53|0
1607087650000|2020-12-04 13:14:10|17461.36|17461.36|17462.1|17462.1|17462.1|17462.1|17461.36|17461.36|0
1607087670000|2020-12-04 13:14:30|17459.27|17459.27|17459.27|17459.27|17459.27|17459.27|17459.27|17459.27|0
1607087700000|2020-12-04 13:15:00|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|0
1607087720000|2020-12-04 13:15:20|17460.7|17460.7|17460.7|17460.7|17460.7|17460.7|17460.7|17460.7|0
1607087740000|2020-12-04 13:15:40|17460.96|17460.96|17460.96|17460.96|17460.96|17460.96|17460.96|17460.96|0
1607087760000|2020-12-04 13:16:00|17461.22|17461.22|17471.16|17471.16|17471.16|17471.16|17461.22|17461.22|0
1607087770000|2020-12-04 13:16:10|17471.39|17471.39|17471.39|17471.39|17471.39|17471.39|17471.39|17471.39|0
1607087780000|2020-12-04 13:16:20|17471.8|17471.8|17472.58|17472.58|17472.58|17472.58|17471.54|17471.54|0
1607087790000|2020-12-04 13:16:30|17473.25|17473.25|17474.57|17474.57|17474.57|17474.57|17473.25|17473.25|0
1607087810000|2020-12-04 13:16:50|17475.28|17475.28|17475.99|17475.99|17475.99|17475.99|17475.28|17475.28|0
1607087830000|2020-12-04 13:17:10|17474.57|17474.57|17474.72|17474.72|17474.72|17474.72|17474.01|17474.01|0
1607087850000|2020-12-04 13:17:30|17473.93|17473.93|17473.93|17473.93|17473.93|17473.93|17473.93|17473.93|0
1607087890000|2020-12-04 13:18:10|17473.67|17473.67|17473.67|17473.67|17473.67|17473.67|17473.67|17473.67|0
1607087900000|2020-12-04 13:18:20|17474.08|17474.08|17475.61|17475.61|17475.84|17475.84|17474.08|17474.08|0
1607087910000|2020-12-04 13:18:30|17474.57|17474.57|17474.57|17474.57|17474.57|17474.57|17474.57|17474.57|0
1607087930000|2020-12-04 13:18:50|17474.34|17474.34|17475.86|17475.86|17475.86|17475.86|17474.34|17474.34|0
1607087940000|2020-12-04 13:19:00|17476.57|17476.57|17477.78|17477.78|17477.78|17477.78|17476.57|17476.57|0
1607087950000|2020-12-04 13:19:10|17478.57|17478.57|17479.09|17479.09|17479.09|17479.09|17478.57|17478.57|0
1607087980000|2020-12-04 13:19:40|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|0
1607087990000|2020-12-04 13:19:50|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|0
1607088000000|2020-12-04 13:20:00|17481.35|17481.35|17482.41|17482.41|17482.41|17482.41|17481.35|17481.35|0
1607088010000|2020-12-04 13:20:10|17482.18|17482.18|17478.95|17478.95|17482.18|17482.18|17476.53|17476.53|0
1607088040000|2020-12-04 13:20:40|17478.7|17478.7|17478.7|17478.7|17478.7|17478.7|17478.7|17478.7|0
1607088050000|2020-12-04 13:20:50|17478.3|17478.3|17478.34|17478.34|17478.58|17478.58|17478.3|17478.3|0
1607088060000|2020-12-04 13:21:00|17477.89|17477.89|17477.89|17477.89|17477.89|17477.89|17477.89|17477.89|0
1607088070000|2020-12-04 13:21:10|17478.34|17478.34|17478.81|17478.81|17478.81|17478.81|17478.34|17478.34|0
1607088080000|2020-12-04 13:21:20|17478|17478|17478|17478|17478|17478|17478|17478|0
1607088090000|2020-12-04 13:21:30|17478.45|17478.45|17473.96|17473.96|17478.45|17478.45|17473.96|17473.96|0
1607088100000|2020-12-04 13:21:40|17474.42|17474.42|17474.97|17474.97|17474.97|17474.97|17474.42|17474.42|0
1607088110000|2020-12-04 13:21:50|17474.69|17474.69|17475.4|17475.4|17475.4|17475.4|17474.69|17474.69|0
1607088120000|2020-12-04 13:22:00|17475.15|17475.15|17469.76|17469.76|17475.15|17475.15|17469.76|17469.76|0
1607088160000|2020-12-04 13:22:40|17471.29|17471.29|17473.78|17473.78|17473.78|17473.78|17471.29|17471.29|0
1607088170000|2020-12-04 13:22:50|17474.03|17474.03|17474.03|17474.03|17474.29|17474.29|17474.03|17474.03|0
1607088180000|2020-12-04 13:23:00|17471.21|17471.21|17471.21|17471.21|17471.21|17471.21|17471.21|17471.21|0
1607088190000|2020-12-04 13:23:10|17471.45|17471.45|17471.45|17471.45|17471.45|17471.45|17471.45|17471.45|0
1607088220000|2020-12-04 13:23:40|17472.5|17472.5|17469.67|17469.67|17472.5|17472.5|17469.67|17469.67|0
1607088230000|2020-12-04 13:23:50|17468.63|17468.63|17471.45|17471.45|17471.45|17471.45|17468.63|17468.63|0
1607088270000|2020-12-04 13:24:30|17470.03|17470.03|17470.03|17470.03|17470.03|17470.03|17470.03|17470.03|0
1607088280000|2020-12-04 13:24:40|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|0
1607088290000|2020-12-04 13:24:50|17470.71|17470.71|17470.71|17470.71|17470.71|17470.71|17470.71|17470.71|0
1607088300000|2020-12-04 13:25:00|17470.45|17470.45|17470.45|17470.45|17470.45|17470.45|17469.74|17469.74|0
1607088310000|2020-12-04 13:25:10|17467.63|17467.63|17468.13|17468.13|17468.13|17468.13|17467.22|17467.22|0
1607088320000|2020-12-04 13:25:20|17465.3|17465.3|17464.59|17464.59|17465.3|17465.3|17464.59|17464.59|0
1607088330000|2020-12-04 13:25:30|17461.77|17461.77|17461.77|17461.77|17461.77|17461.77|17461.77|17461.77|0
1607088340000|2020-12-04 13:25:40|17461.51|17461.51|17461.51|17461.51|17461.51|17461.51|17461.51|17461.51|0
1607088360000|2020-12-04 13:26:00|17461.23|17461.23|17461.23|17461.23|17461.23|17461.23|17461.23|17461.23|0
1607088370000|2020-12-04 13:26:10|17461.69|17461.69|17461.69|17461.69|17461.69|17461.69|17461.69|17461.69|0
1607088380000|2020-12-04 13:26:20|17461.58|17461.58|17461.58|17461.58|17461.58|17461.58|17461.58|17461.58|0
1607088400000|2020-12-04 13:26:40|17460.77|17460.77|17461.18|17461.18|17461.18|17461.18|17460.77|17460.77|0
1607088410000|2020-12-04 13:26:50|17460.77|17460.77|17460.77|17460.77|17460.77|17460.77|17460.77|17460.77|0
1607088430000|2020-12-04 13:27:10|17461.55|17461.55|17462.08|17462.08|17462.08|17462.08|17461.55|17461.55|0
1607088440000|2020-12-04 13:27:20|17461.27|17461.27|17461.27|17461.27|17461.27|17461.27|17461.27|17461.27|0
1607088450000|2020-12-04 13:27:30|17460.81|17460.81|17460.81|17460.81|17460.81|17460.81|17460.81|17460.81|0
1607088460000|2020-12-04 13:27:40|17461.26|17461.26|17460.88|17460.88|17461.26|17461.26|17460.43|17460.43|0
1607088470000|2020-12-04 13:27:50|17461.29|17461.29|17462.19|17462.19|17462.19|17462.19|17461.29|17461.29|0
1607088500000|2020-12-04 13:28:20|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|0
1607088510000|2020-12-04 13:28:30|17461.18|17461.18|17461.18|17461.18|17461.18|17461.18|17461.18|17461.18|0
1607088520000|2020-12-04 13:28:40|17462.09|17462.09|17465.43|17465.43|17465.69|17465.69|17462.09|17462.09|0
1607088530000|2020-12-04 13:28:50|17466.22|17466.22|17466.22|17466.22|17466.22|17466.22|17466.22|17466.22|0
1607088560000|2020-12-04 13:29:20|17467.26|17467.26|17464.96|17464.96|17467.26|17467.26|17464.44|17464.44|0
1607088570000|2020-12-04 13:29:30|17470.61|17470.61|17474.51|17474.51|17474.51|17474.51|17470.61|17470.61|0
1607088580000|2020-12-04 13:29:40|17474.78|17474.78|17475.52|17475.52|17475.52|17475.52|17474.78|17474.78|0
1607088590000|2020-12-04 13:29:50|17475.63|17475.63|17475.63|17475.63|17475.63|17475.63|17475.63|17475.63|0
1607088600000|2020-12-04 13:30:00|17476.04|17476.04|17473.21|17473.21|17476.04|17476.04|17470.39|17470.39|0
1607088610000|2020-12-04 13:30:10|17472.46|17472.46|17472.45|17472.45|17472.46|17472.46|17471.14|17471.14|0
1607088640000|2020-12-04 13:30:40|17469.62|17469.62|17463.26|17463.26|17469.62|17469.62|17463.26|17463.26|0
1607088650000|2020-12-04 13:30:50|17462.48|17462.48|17460.87|17460.87|17462.48|17462.48|17459.66|17459.66|0
1607088670000|2020-12-04 13:31:10|17461.32|17461.32|17463.48|17463.48|17463.48|17463.48|17461.32|17461.32|0
1607088680000|2020-12-04 13:31:20|17463.89|17463.89|17463.89|17463.89|17463.89|17463.89|17463.89|17463.89|0
1607088690000|2020-12-04 13:31:30|17463.61|17463.61|17461.21|17461.21|17463.61|17463.61|17459.93|17459.93|0
1607088700000|2020-12-04 13:31:40|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|0
1607088750000|2020-12-04 13:32:30|17463.38|17463.38|17465.09|17465.09|17465.09|17465.09|17463.38|17463.38|0
1607088760000|2020-12-04 13:32:40|17464.17|17464.17|17463.71|17463.71|17464.17|17464.17|17463.71|17463.71|0
1607088780000|2020-12-04 13:33:00|17463.94|17463.94|17464.9|17464.9|17465.14|17465.14|17463.94|17463.94|0
1607088790000|2020-12-04 13:33:10|17466.2|17466.2|17471.8|17471.8|17472.04|17472.04|17466.2|17466.2|0
1607088800000|2020-12-04 13:33:20|17471.52|17471.52|17471.52|17471.52|17471.52|17471.52|17471.52|17471.52|0
1607088810000|2020-12-04 13:33:30|17471.78|17471.78|17471.78|17471.78|17471.78|17471.78|17471.78|17471.78|0
1607088820000|2020-12-04 13:33:40|17472.59|17472.59|17472.36|17472.36|17472.59|17472.59|17472.36|17472.36|0
1607088830000|2020-12-04 13:33:50|17473.72|17473.72|17480.08|17480.08|17480.08|17480.08|17473.72|17473.72|0
1607088840000|2020-12-04 13:34:00|17480.34|17480.34|17486.22|17486.22|17486.22|17486.22|17480.34|17480.34|0
1607088860000|2020-12-04 13:34:20|17483.4|17483.4|17486.48|17486.48|17486.48|17486.48|17483.4|17483.4|0
1607088880000|2020-12-04 13:34:40|17486.75|17486.75|17486.56|17486.56|17486.75|17486.75|17486.04|17486.04|0
1607088890000|2020-12-04 13:34:50|17483.73|17483.73|17482.43|17482.43|17483.73|17483.73|17482.43|17482.43|0
1607088900000|2020-12-04 13:35:00|17481.62|17481.62|17480.83|17480.83|17482.53|17482.53|17480.83|17480.83|0
1607088910000|2020-12-04 13:35:10|17480.05|17480.05|17479.69|17479.69|17480.5|17480.5|17479.69|17479.69|0
1607088940000|2020-12-04 13:35:40|17478.64|17478.64|17478.64|17478.64|17478.64|17478.64|17478.64|17478.64|0
1607088950000|2020-12-04 13:35:50|17478.88|17478.88|17478.88|17478.88|17478.88|17478.88|17478.88|17478.88|0
1607088960000|2020-12-04 13:36:00|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|0
1607089000000|2020-12-04 13:36:40|17479.52|17479.52|17479.52|17479.52|17479.52|17479.52|17479.52|17479.52|0
1607089020000|2020-12-04 13:37:00|17476.69|17476.69|17476.92|17476.92|17476.92|17476.92|17476.69|17476.69|0
1607089030000|2020-12-04 13:37:10|17477.37|17477.37|17477.14|17477.14|17477.37|17477.37|17477.14|17477.14|0
1607089040000|2020-12-04 13:37:20|17476.59|17476.59|17476.59|17476.59|17476.59|17476.59|17476.59|17476.59|0
1607089050000|2020-12-04 13:37:30|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|0
1607089060000|2020-12-04 13:37:40|17468.12|17468.12|17465.29|17465.29|17468.12|17468.12|17465.29|17465.29|0
1607089070000|2020-12-04 13:37:50|17462.47|17462.47|17460.45|17460.45|17463.55|17463.55|17460.45|17460.45|0
1607089080000|2020-12-04 13:38:00|17460.9|17460.9|17461.14|17461.14|17461.14|17461.14|17460.12|17460.12|0
1607089090000|2020-12-04 13:38:10|17463.96|17463.96|17463.96|17463.96|17463.96|17463.96|17463.96|17463.96|0
1607089100000|2020-12-04 13:38:20|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|0
1607089110000|2020-12-04 13:38:30|17467.24|17467.24|17467.24|17467.24|17467.24|17467.24|17467.24|17467.24|0
1607089130000|2020-12-04 13:38:50|17468|17468|17470.83|17470.83|17470.83|17470.83|17468|17468|0
1607089150000|2020-12-04 13:39:10|17471.05|17471.05|17471.05|17471.05|17471.05|17471.05|17471.05|17471.05|0
1607089160000|2020-12-04 13:39:20|17469.23|17469.23|17467.81|17467.81|17469.23|17469.23|17467.81|17467.81|0
1607089170000|2020-12-04 13:39:30|17467.48|17467.48|17466.36|17466.36|17467.48|17467.48|17466.36|17466.36|0
1607089180000|2020-12-04 13:39:40|17469.19|17469.19|17469.06|17469.06|17469.19|17469.19|17468.78|17468.78|0
1607089200000|2020-12-04 13:40:00|17469.31|17469.31|17467.74|17467.74|17469.31|17469.31|17467.74|17467.74|0
1607089210000|2020-12-04 13:40:10|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|0
1607089220000|2020-12-04 13:40:20|17468.38|17468.38|17468.38|17468.38|17468.38|17468.38|17468.38|17468.38|0
1607089240000|2020-12-04 13:40:40|17468.13|17468.13|17467.87|17467.87|17468.13|17468.13|17467.87|17467.87|0
1607089250000|2020-12-04 13:40:50|17467.47|17467.47|17467.92|17467.92|17467.92|17467.92|17467.47|17467.47|0
1607089260000|2020-12-04 13:41:00|17468.83|17468.83|17472.52|17472.52|17472.52|17472.52|17468.83|17468.83|0
1607089270000|2020-12-04 13:41:10|17475.34|17475.34|17475.34|17475.34|17475.34|17475.34|17475.34|17475.34|0
1607089280000|2020-12-04 13:41:20|17476.05|17476.05|17477.41|17477.41|17477.41|17477.41|17476.05|17476.05|0
1607089290000|2020-12-04 13:41:30|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|0
1607089300000|2020-12-04 13:41:40|17477.89|17477.89|17477.89|17477.89|17477.89|17477.89|17477.89|17477.89|0
1607089310000|2020-12-04 13:41:50|17475.82|17475.82|17475.31|17475.31|17476.35|17476.35|17475.31|17475.31|0
1607089320000|2020-12-04 13:42:00|17475.54|17475.54|17476.06|17476.06|17476.06|17476.06|17475.54|17475.54|0
1607089340000|2020-12-04 13:42:20|17477.04|17477.04|17477.73|17477.73|17477.73|17477.73|17477.04|17477.04|0
1607089360000|2020-12-04 13:42:40|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|0
1607089430000|2020-12-04 13:43:50|17483.38|17483.38|17482.47|17482.47|17483.38|17483.38|17482.47|17482.47|0
1607089440000|2020-12-04 13:44:00|17483.14|17483.14|17484.11|17484.11|17484.11|17484.11|17482.69|17482.69|0
1607089460000|2020-12-04 13:44:20|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|0
1607089470000|2020-12-04 13:44:30|17484.36|17484.36|17484.36|17484.36|17484.36|17484.36|17484.36|17484.36|0
1607089480000|2020-12-04 13:44:40|17485.78|17485.78|17482.55|17482.55|17486.68|17486.68|17482.55|17482.55|0
1607089520000|2020-12-04 13:45:20|17481.74|17481.74|17481.46|17481.46|17481.74|17481.74|17481.46|17481.46|0
1607089540000|2020-12-04 13:45:40|17481.92|17481.92|17482.39|17482.39|17482.39|17482.39|17481.92|17481.92|0
1607089550000|2020-12-04 13:45:50|17482.62|17482.62|17481.57|17481.57|17482.62|17482.62|17481.57|17481.57|0
1607089560000|2020-12-04 13:46:00|17482.06|17482.06|17482.06|17482.06|17482.06|17482.06|17482.06|17482.06|0
1607089570000|2020-12-04 13:46:10|17482.34|17482.34|17481.51|17481.51|17482.75|17482.75|17481.51|17481.51|0
1607089590000|2020-12-04 13:46:30|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|0
1607089600000|2020-12-04 13:46:40|17479.09|17479.09|17470.18|17470.18|17479.09|17479.09|17469.47|17469.47|0
1607089610000|2020-12-04 13:46:50|17471.6|17471.6|17472.31|17472.31|17472.31|17472.31|17471.6|17471.6|0
1607089620000|2020-12-04 13:47:00|17471.39|17471.39|17473.98|17473.98|17473.98|17473.98|17471.15|17471.15|0
1607089630000|2020-12-04 13:47:10|17473.27|17473.27|17472.08|17472.08|17473.27|17473.27|17472.08|17472.08|0
1607089640000|2020-12-04 13:47:20|17472.86|17472.86|17473.19|17473.19|17473.45|17473.45|17472.86|17472.86|0
1607089650000|2020-12-04 13:47:30|17476.73|17476.73|17470.69|17470.69|17476.73|17476.73|17470.17|17470.17|0
1607089660000|2020-12-04 13:47:40|17470.95|17470.95|17470.95|17470.95|17470.95|17470.95|17470.95|17470.95|0
1607089710000|2020-12-04 13:48:30|17471.67|17471.67|17472.38|17472.38|17474.51|17474.51|17471.67|17471.67|0
1607089720000|2020-12-04 13:48:40|17473.06|17473.06|17473.06|17473.06|17473.06|17473.06|17473.06|17473.06|0
1607089730000|2020-12-04 13:48:50|17473.77|17473.77|17473.77|17473.77|17473.77|17473.77|17473.77|17473.77|0
1607089740000|2020-12-04 13:49:00|17479.42|17479.42|17480.13|17480.13|17480.13|17480.13|17479.42|17479.42|0
1607089750000|2020-12-04 13:49:10|17480.84|17480.84|17481.55|17481.55|17481.55|17481.55|17480.84|17480.84|0
1607089760000|2020-12-04 13:49:20|17480.84|17480.84|17480.84|17480.84|17480.84|17480.84|17480.84|17480.84|0
1607089770000|2020-12-04 13:49:30|17481.07|17481.07|17481.07|17481.07|17481.07|17481.07|17481.07|17481.07|0
1607089780000|2020-12-04 13:49:40|17478.25|17478.25|17473.55|17473.55|17478.25|17478.25|17473.55|17473.55|0
1607089800000|2020-12-04 13:50:00|17474.1|17474.1|17475.41|17475.41|17475.41|17475.41|17474.1|17474.1|0
1607089830000|2020-12-04 13:50:30|17475.9|17475.9|17477.21|17477.21|17477.21|17477.21|17475.9|17475.9|0
1607089860000|2020-12-04 13:51:00|17478.02|17478.02|17478.47|17478.47|17478.47|17478.47|17478.02|17478.02|0
1607089870000|2020-12-04 13:51:10|17481.3|17481.3|17481.33|17481.33|17486.95|17486.95|17481.3|17481.3|0
1607089880000|2020-12-04 13:51:20|17482.24|17482.24|17485.5|17485.5|17485.5|17485.5|17482.24|17482.24|0
1607089890000|2020-12-04 13:51:30|17486.21|17486.21|17487.63|17487.63|17487.63|17487.63|17486.21|17486.21|0
1607089900000|2020-12-04 13:51:40|17487.1|17487.1|17487.1|17487.1|17487.1|17487.1|17487.1|17487.1|0
1607089910000|2020-12-04 13:51:50|17489.93|17489.93|17494.9|17494.9|17494.9|17494.9|17489.93|17489.93|0
1607089940000|2020-12-04 13:52:20|17494.19|17494.19|17494.19|17494.19|17494.19|17494.19|17494.19|17494.19|0
1607089950000|2020-12-04 13:52:30|17493.93|17493.93|17493.93|17493.93|17493.93|17493.93|17493.93|17493.93|0
1607089960000|2020-12-04 13:52:40|17494.64|17494.64|17496.16|17496.16|17496.16|17496.16|17494.64|17494.64|0
1607089980000|2020-12-04 13:53:00|17496.56|17496.56|17490.91|17490.91|17496.56|17496.56|17490.91|17490.91|0
1607089990000|2020-12-04 13:53:10|17491.54|17491.54|17491.54|17491.54|17491.54|17491.54|17491.54|17491.54|0
1607090000000|2020-12-04 13:53:20|17491.02|17491.02|17493.83|17493.83|17493.83|17493.83|17491.02|17491.02|0
1607090020000|2020-12-04 13:53:40|17494.61|17494.61|17499.97|17499.97|17499.97|17499.97|17494.61|17494.61|0
1607090030000|2020-12-04 13:53:50|17499.26|17499.26|17500.68|17500.68|17500.68|17500.68|17499.26|17499.26|0
1607090040000|2020-12-04 13:54:00|17499.97|17499.97|17500.31|17500.31|17501.02|17501.02|17499.97|17499.97|0
1607090060000|2020-12-04 13:54:20|17500.56|17500.56|17498.81|17498.81|17500.56|17500.56|17498.81|17498.81|0
1607090070000|2020-12-04 13:54:30|17497.23|17497.23|17493.58|17493.58|17497.23|17497.23|17493.58|17493.58|0
1607090080000|2020-12-04 13:54:40|17493.03|17493.03|17493.26|17493.26|17493.26|17493.26|17493.03|17493.03|0
1607090090000|2020-12-04 13:54:50|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|0
1607090100000|2020-12-04 13:55:00|17492.32|17492.32|17489.23|17489.23|17492.32|17492.32|17489.23|17489.23|0
1607090110000|2020-12-04 13:55:10|17488.82|17488.82|17484.87|17484.87|17488.82|17488.82|17484.87|17484.87|0
1607090120000|2020-12-04 13:55:20|17485.58|17485.58|17489.11|17489.11|17489.11|17489.11|17485.58|17485.58|0
1607090130000|2020-12-04 13:55:30|17488.71|17488.71|17488.71|17488.71|17488.71|17488.71|17488.71|17488.71|0
1607090140000|2020-12-04 13:55:40|17487.69|17487.69|17486.92|17486.92|17487.69|17487.69|17486.92|17486.92|0
1607090150000|2020-12-04 13:55:50|17484.65|17484.65|17484.65|17484.65|17484.65|17484.65|17484.65|17484.65|0
1607090170000|2020-12-04 13:56:10|17485.05|17485.05|17482.27|17482.27|17485.05|17485.05|17482.27|17482.27|0
1607090180000|2020-12-04 13:56:20|17481.46|17481.46|17481.46|17481.46|17481.46|17481.46|17481.46|17481.46|0
1607090190000|2020-12-04 13:56:30|17481.23|17481.23|17481.68|17481.68|17481.68|17481.68|17481.23|17481.23|0
1607090210000|2020-12-04 13:56:50|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|0
1607090220000|2020-12-04 13:57:00|17482.32|17482.32|17483.04|17483.04|17483.04|17483.04|17482.32|17482.32|0
1607090230000|2020-12-04 13:57:10|17483.75|17483.75|17485.88|17485.88|17485.88|17485.88|17483.75|17483.75|0
1607090240000|2020-12-04 13:57:20|17487.3|17487.3|17487.3|17487.3|17487.3|17487.3|17487.3|17487.3|0
1607090260000|2020-12-04 13:57:40|17486.76|17486.76|17488.54|17488.54|17488.77|17488.77|17486.76|17486.76|0
1607090280000|2020-12-04 13:58:00|17485.71|17485.71|17485.14|17485.14|17485.71|17485.71|17485.14|17485.14|0
1607090290000|2020-12-04 13:58:10|17486.05|17486.05|17486.45|17486.45|17486.45|17486.45|17486.05|17486.05|0
1607090300000|2020-12-04 13:58:20|17486.05|17486.05|17483.91|17483.91|17486.45|17486.45|17483.63|17483.63|0
1607090310000|2020-12-04 13:58:30|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|0
1607090320000|2020-12-04 13:58:40|17483.89|17483.89|17483.99|17483.99|17484.44|17484.44|17483.89|17483.89|0
1607090330000|2020-12-04 13:58:50|17483.47|17483.47|17482.98|17482.98|17483.47|17483.47|17482.98|17482.98|0
1607090340000|2020-12-04 13:59:00|17482.57|17482.57|17480.67|17480.67|17482.57|17482.57|17480.67|17480.67|0
1607090350000|2020-12-04 13:59:10|17481.08|17481.08|17482.57|17482.57|17482.57|17482.57|17481.08|17481.08|0
1607090360000|2020-12-04 13:59:20|17482.84|17482.84|17483.29|17483.29|17483.29|17483.29|17482.84|17482.84|0
1607090370000|2020-12-04 13:59:30|17484|17484|17484|17484|17484|17484|17484|17484|0
1607090380000|2020-12-04 13:59:40|17483.29|17483.29|17484.15|17484.15|17484.15|17484.15|17480.75|17480.75|0
1607090390000|2020-12-04 13:59:50|17484.41|17484.41|17483.07|17483.07|17484.69|17484.69|17483.07|17483.07|0
1607090400000|2020-12-04 14:00:00|17477.42|17477.42|17478.65|17478.65|17478.65|17478.65|17477.42|17477.42|0
1607090410000|2020-12-04 14:00:10|17479.06|17479.06|17478.78|17478.78|17479.06|17479.06|17478.54|17478.54|0
1607090420000|2020-12-04 14:00:20|17475.96|17475.96|17474.84|17474.84|17475.96|17475.96|17474.84|17474.84|0
1607090430000|2020-12-04 14:00:30|17474.32|17474.32|17474.32|17474.32|17474.32|17474.32|17474.32|17474.32|0
1607090440000|2020-12-04 14:00:40|17471.85|17471.85|17467.81|17467.81|17471.85|17471.85|17467.81|17467.81|0
1607090450000|2020-12-04 14:00:50|17467.54|17467.54|17462.89|17462.89|17467.54|17467.54|17462.89|17462.89|0
1607090460000|2020-12-04 14:01:00|17461.84|17461.84|17461.13|17461.13|17461.84|17461.84|17461.13|17461.13|0
1607090470000|2020-12-04 14:01:10|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|0
1607090480000|2020-12-04 14:01:20|17461.13|17461.13|17462.09|17462.09|17462.09|17462.09|17461.13|17461.13|0
1607090490000|2020-12-04 14:01:30|17461.38|17461.38|17458.66|17458.66|17461.38|17461.38|17458.66|17458.66|0
1607090500000|2020-12-04 14:01:40|17458.91|17458.91|17459.34|17459.34|17461.73|17461.73|17458.63|17458.63|0
1607090510000|2020-12-04 14:01:50|17460.76|17460.76|17460.05|17460.05|17460.76|17460.76|17460.05|17460.05|0
1607090530000|2020-12-04 14:02:10|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|0
1607090540000|2020-12-04 14:02:20|17459.09|17459.09|17459.09|17459.09|17459.09|17459.09|17459.09|17459.09|0
1607090550000|2020-12-04 14:02:30|17458.31|17458.31|17457.93|17457.93|17458.31|17458.31|17457.48|17457.48|0
1607090570000|2020-12-04 14:02:50|17456.88|17456.88|17465.36|17465.36|17465.36|17465.36|17456.88|17456.88|0
1607090600000|2020-12-04 14:03:20|17464.91|17464.91|17466.21|17466.21|17466.21|17466.21|17464.91|17464.91|0
1607090610000|2020-12-04 14:03:30|17463.39|17463.39|17463.39|17463.39|17463.39|17463.39|17463.39|17463.39|0
1607090630000|2020-12-04 14:03:50|17469.04|17469.04|17469.04|17469.04|17469.04|17469.04|17469.04|17469.04|0
1607090640000|2020-12-04 14:04:00|17470.47|17470.47|17471.51|17471.51|17471.51|17471.51|17470.47|17470.47|0
1607090660000|2020-12-04 14:04:20|17471.76|17471.76|17471.76|17471.76|17471.76|17471.76|17471.76|17471.76|0
1607090670000|2020-12-04 14:04:30|17477.41|17477.41|17477.41|17477.41|17477.41|17477.41|17477.41|17477.41|0
1607090680000|2020-12-04 14:04:40|17477.19|17477.19|17476.92|17476.92|17477.19|17477.19|17476.92|17476.92|0
1607090710000|2020-12-04 14:05:10|17476.14|17476.14|17476.4|17476.4|17476.4|17476.4|17476.14|17476.14|0
1607090720000|2020-12-04 14:05:20|17476.92|17476.92|17476.92|17476.92|17476.92|17476.92|17476.92|17476.92|0
1607090760000|2020-12-04 14:06:00|17477.33|17477.33|17477.33|17477.33|17477.33|17477.33|17477.33|17477.33|0
1607090790000|2020-12-04 14:06:30|17474.5|17474.5|17474.5|17474.5|17474.5|17474.5|17474.5|17474.5|0
1607090800000|2020-12-04 14:06:40|17471.68|17471.68|17473.1|17473.1|17473.1|17473.1|17468.85|17468.85|0
1607090820000|2020-12-04 14:07:00|17472.7|17472.7|17471.42|17471.42|17472.7|17472.7|17470.87|17470.87|0
1607090830000|2020-12-04 14:07:10|17471.02|17471.02|17471.02|17471.02|17471.02|17471.02|17471.02|17471.02|0
1607090840000|2020-12-04 14:07:20|17471.42|17471.42|17471.42|17471.42|17471.42|17471.42|17471.42|17471.42|0
1607090850000|2020-12-04 14:07:30|17471.88|17471.88|17472.33|17472.33|17472.33|17472.33|17471.88|17471.88|0
1607090860000|2020-12-04 14:07:40|17475.15|17475.15|17472.33|17472.33|17475.15|17475.15|17472.33|17472.33|0
1607090870000|2020-12-04 14:07:50|17472.44|17472.44|17469.61|17469.61|17472.44|17472.44|17469.61|17469.61|0
1607090880000|2020-12-04 14:08:00|17466.79|17466.79|17466.06|17466.06|17467.3|17467.3|17466.06|17466.06|0
1607090890000|2020-12-04 14:08:10|17465.8|17465.8|17466.91|17466.91|17466.91|17466.91|17465.55|17465.55|0
1607090900000|2020-12-04 14:08:20|17467.69|17467.69|17468.22|17468.22|17468.22|17468.22|17467.69|17467.69|0
1607090910000|2020-12-04 14:08:30|17468.48|17468.48|17469.19|17469.19|17469.19|17469.19|17468.48|17468.48|0
1607090920000|2020-12-04 14:08:40|17469.74|17469.74|17470.2|17470.2|17470.2|17470.2|17469.74|17469.74|0
1607090940000|2020-12-04 14:09:00|17469.8|17469.8|17470.06|17470.06|17470.06|17470.06|17469.8|17469.8|0
1607090950000|2020-12-04 14:09:10|17470.17|17470.17|17470.17|17470.17|17470.17|17470.17|17470.17|17470.17|0
1607090960000|2020-12-04 14:09:20|17468.34|17468.34|17468.34|17468.34|17468.34|17468.34|17468.34|17468.34|0
1607090980000|2020-12-04 14:09:40|17467.85|17467.85|17466.18|17466.18|17467.85|17467.85|17466.18|17466.18|0
1607091000000|2020-12-04 14:10:00|17465.47|17465.47|17465.02|17465.02|17465.47|17465.47|17465.02|17465.02|0
1607091020000|2020-12-04 14:10:20|17466.44|17466.44|17467.86|17467.86|17467.86|17467.86|17466.44|17466.44|0
1607091030000|2020-12-04 14:10:30|17466.24|17466.24|17465.81|17465.81|17466.52|17466.52|17465.81|17465.81|0
1607091040000|2020-12-04 14:10:40|17465.58|17465.58|17465.58|17465.58|17465.58|17465.58|17465.58|17465.58|0
1607091050000|2020-12-04 14:10:50|17464.87|17464.87|17464.87|17464.87|17464.87|17464.87|17464.87|17464.87|0
1607091060000|2020-12-04 14:11:00|17466.57|17466.57|17465.86|17465.86|17467.28|17467.28|17465.86|17465.86|0
1607091070000|2020-12-04 14:11:10|17466.26|17466.26|17465.55|17465.55|17466.26|17466.26|17465.55|17465.55|0
1607091080000|2020-12-04 14:11:20|17466.36|17466.36|17466.36|17466.36|17466.36|17466.36|17466.36|17466.36|0
1607091090000|2020-12-04 14:11:30|17472.01|17472.01|17469.19|17469.19|17472.01|17472.01|17469.19|17469.19|0
1607091100000|2020-12-04 14:11:40|17474.84|17474.84|17472.01|17472.01|17474.84|17474.84|17472.01|17472.01|0
1607091110000|2020-12-04 14:11:50|17472.27|17472.27|17472.27|17472.27|17472.27|17472.27|17472.27|17472.27|0
1607091120000|2020-12-04 14:12:00|17472.01|17472.01|17472.01|17472.01|17472.01|17472.01|17472.01|17472.01|0
1607091130000|2020-12-04 14:12:10|17471.75|17471.75|17471.75|17471.75|17471.75|17471.75|17471.75|17471.75|0
1607091150000|2020-12-04 14:12:30|17472.24|17472.24|17472.24|17472.24|17472.24|17472.24|17472.24|17472.24|0
1607091160000|2020-12-04 14:12:40|17471.72|17471.72|17471.72|17471.72|17471.72|17471.72|17471.72|17471.72|0
1607091170000|2020-12-04 14:12:50|17471.01|17471.01|17473.46|17473.46|17473.46|17473.46|17470.3|17470.3|0
1607091180000|2020-12-04 14:13:00|17473.98|17473.98|17480.37|17480.37|17480.37|17480.37|17473.98|17473.98|0
1607091190000|2020-12-04 14:13:10|17480.21|17480.21|17475.08|17475.08|17480.21|17480.21|17474.56|17474.56|0
1607091200000|2020-12-04 14:13:20|17475.34|17475.34|17476.5|17476.5|17476.5|17476.5|17474.43|17474.43|0
1607091210000|2020-12-04 14:13:30|17476.96|17476.96|17477.76|17477.76|17477.76|17477.76|17476.96|17476.96|0
1607091220000|2020-12-04 14:13:40|17479.84|17479.84|17479.84|17479.84|17479.84|17479.84|17479.84|17479.84|0
1607091230000|2020-12-04 14:13:50|17479.96|17479.96|17480.68|17480.68|17480.68|17480.68|17479.96|17479.96|0
1607091240000|2020-12-04 14:14:00|17480.92|17480.92|17481.69|17481.69|17483.05|17483.05|17480.92|17480.92|0
1607091250000|2020-12-04 14:14:10|17480.26|17480.26|17491.68|17491.68|17491.68|17491.68|17480.26|17480.26|0
1607091260000|2020-12-04 14:14:20|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|0
1607091280000|2020-12-04 14:14:40|17488.95|17488.95|17488.24|17488.24|17488.95|17488.95|17488.24|17488.24|0
1607091290000|2020-12-04 14:14:50|17491.06|17491.06|17491.06|17491.06|17491.06|17491.06|17491.06|17491.06|0
1607091300000|2020-12-04 14:15:00|17491.31|17491.31|17490.4|17490.4|17491.31|17491.31|17490.4|17490.4|0
1607091310000|2020-12-04 14:15:10|17491.51|17491.51|17486.9|17486.9|17491.51|17491.51|17486.9|17486.9|0
1607091320000|2020-12-04 14:15:20|17486.26|17486.26|17483.16|17483.16|17486.26|17486.26|17483.16|17483.16|0
1607091330000|2020-12-04 14:15:30|17482.11|17482.11|17481.03|17481.03|17482.11|17482.11|17481.03|17481.03|0
1607091340000|2020-12-04 14:15:40|17480.57|17480.57|17480.6|17480.6|17480.6|17480.6|17479.89|17479.89|0
1607091350000|2020-12-04 14:15:50|17481.31|17481.31|17481.31|17481.31|17481.31|17481.31|17481.31|17481.31|0
1607091360000|2020-12-04 14:16:00|17484.14|17484.14|17484.14|17484.14|17484.14|17484.14|17484.14|17484.14|0
1607091370000|2020-12-04 14:16:10|17486.96|17486.96|17489.79|17489.79|17489.79|17489.79|17486.96|17486.96|0
1607091380000|2020-12-04 14:16:20|17489.38|17489.38|17489.38|17489.38|17489.38|17489.38|17489.38|17489.38|0
1607091390000|2020-12-04 14:16:30|17488.98|17488.98|17488.98|17488.98|17488.98|17488.98|17488.98|17488.98|0
1607091400000|2020-12-04 14:16:40|17489.24|17489.24|17489.47|17489.47|17489.47|17489.47|17489.24|17489.24|0
1607091410000|2020-12-04 14:16:50|17488.05|17488.05|17488.57|17488.57|17488.57|17488.57|17488.05|17488.05|0
1607091440000|2020-12-04 14:17:20|17483.43|17483.43|17483.15|17483.15|17483.43|17483.43|17483.15|17483.15|0
1607091460000|2020-12-04 14:17:40|17482.89|17482.89|17482.44|17482.44|17482.89|17482.89|17482.44|17482.44|0
1607091480000|2020-12-04 14:18:00|17481.08|17481.08|17478.82|17478.82|17481.08|17481.08|17478.82|17478.82|0
1607091490000|2020-12-04 14:18:10|17478.08|17478.08|17478.08|17478.08|17478.08|17478.08|17478.08|17478.08|0
1607091500000|2020-12-04 14:18:20|17480.91|17480.91|17480.05|17480.05|17480.91|17480.91|17480.05|17480.05|0
1607091510000|2020-12-04 14:18:30|17479.77|17479.77|17479.49|17479.49|17479.77|17479.77|17479.49|17479.49|0
1607091520000|2020-12-04 14:18:40|17478.68|17478.68|17479.32|17479.32|17479.32|17479.32|17478.68|17478.68|0
1607091530000|2020-12-04 14:18:50|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|17482.15|0
1607091540000|2020-12-04 14:19:00|17481.34|17481.34|17481.34|17481.34|17481.34|17481.34|17481.34|17481.34|0
1607091550000|2020-12-04 14:19:10|17484.16|17484.16|17479.29|17479.29|17484.16|17484.16|17479.29|17479.29|0
1607091560000|2020-12-04 14:19:20|17479.52|17479.52|17479.11|17479.11|17479.52|17479.52|17478.71|17478.71|0
1607091590000|2020-12-04 14:19:50|17478.66|17478.66|17474.44|17474.44|17478.66|17478.66|17474.44|17474.44|0
1607091600000|2020-12-04 14:20:00|17477.26|17477.26|17477.26|17477.26|17477.26|17477.26|17477.26|17477.26|0
1607091610000|2020-12-04 14:20:10|17476.75|17476.75|17475.97|17475.97|17476.75|17476.75|17475.97|17475.97|0
1607091620000|2020-12-04 14:20:20|17476.22|17476.22|17475.97|17475.97|17476.22|17476.22|17475.97|17475.97|0
1607091630000|2020-12-04 14:20:30|17476.22|17476.22|17475.99|17475.99|17476.22|17476.22|17475.99|17475.99|0
1607091640000|2020-12-04 14:20:40|17475.44|17475.44|17475.44|17475.44|17475.44|17475.44|17475.44|17475.44|0
1607091650000|2020-12-04 14:20:50|17475.18|17475.18|17474.77|17474.77|17475.18|17475.18|17474.77|17474.77|0
1607091660000|2020-12-04 14:21:00|17478.4|17478.4|17478.8|17478.8|17478.8|17478.8|17478.4|17478.4|0
1607091670000|2020-12-04 14:21:10|17478.09|17478.09|17476.88|17476.88|17478.5|17478.5|17476.88|17476.88|0
1607091690000|2020-12-04 14:21:30|17476.48|17476.48|17476.48|17476.48|17477.19|17477.19|17476.48|17476.48|0
1607091700000|2020-12-04 14:21:40|17476.23|17476.23|17478.83|17478.83|17479.62|17479.62|17476.23|17476.23|0
1607091710000|2020-12-04 14:21:50|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|0
1607091720000|2020-12-04 14:22:00|17472.47|17472.47|17482.06|17482.06|17482.06|17482.06|17472.47|17472.47|0
1607091730000|2020-12-04 14:22:10|17482.85|17482.85|17483.25|17483.25|17483.25|17483.25|17482.85|17482.85|0
1607091740000|2020-12-04 14:22:20|17480.43|17480.43|17480.43|17480.43|17480.43|17480.43|17480.43|17480.43|0
1607091760000|2020-12-04 14:22:40|17480.66|17480.66|17483.48|17483.48|17483.48|17483.48|17480.66|17480.66|0
1607091780000|2020-12-04 14:23:00|17484.29|17484.29|17485.22|17485.22|17485.22|17485.22|17484.29|17484.29|0
1607091800000|2020-12-04 14:23:20|17482.4|17482.4|17482.4|17482.4|17482.4|17482.4|17482.4|17482.4|0
1607091810000|2020-12-04 14:23:30|17480.98|17480.98|17480.98|17480.98|17480.98|17480.98|17480.98|17480.98|0
1607091820000|2020-12-04 14:23:40|17480.17|17480.17|17480.17|17480.17|17480.17|17480.17|17480.17|17480.17|0
1607091840000|2020-12-04 14:24:00|17483.01|17483.01|17483.72|17483.72|17483.72|17483.72|17483.01|17483.01|0
1607091850000|2020-12-04 14:24:10|17483.01|17483.01|17483.01|17483.01|17483.01|17483.01|17483.01|17483.01|0
1607091860000|2020-12-04 14:24:20|17482.75|17482.75|17482.75|17482.75|17482.75|17482.75|17482.75|17482.75|0
1607091870000|2020-12-04 14:24:30|17482.04|17482.04|17482.94|17482.94|17482.94|17482.94|17482.04|17482.04|0
1607091900000|2020-12-04 14:25:00|17482.61|17482.61|17478.91|17478.91|17482.61|17482.61|17478.91|17478.91|0
1607091920000|2020-12-04 14:25:20|17478.65|17478.65|17478.65|17478.65|17478.65|17478.65|17478.65|17478.65|0
1607091940000|2020-12-04 14:25:40|17475.82|17475.82|17482.2|17482.2|17482.2|17482.2|17475.82|17475.82|0
1607091950000|2020-12-04 14:25:50|17485.03|17485.03|17482.2|17482.2|17485.03|17485.03|17482.2|17482.2|0
1607091960000|2020-12-04 14:26:00|17482.46|17482.46|17482.2|17482.2|17482.46|17482.46|17482.2|17482.2|0
1607091970000|2020-12-04 14:26:10|17479.38|17479.38|17475.84|17475.84|17479.38|17479.38|17475.84|17475.84|0
1607091980000|2020-12-04 14:26:20|17478.67|17478.67|17478.4|17478.4|17478.67|17478.67|17478.4|17478.4|0
1607091990000|2020-12-04 14:26:30|17478.9|17478.9|17473.7|17473.7|17478.9|17478.9|17473.25|17473.25|0
1607092010000|2020-12-04 14:26:50|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|0
1607092030000|2020-12-04 14:27:10|17471.4|17471.4|17472.91|17472.91|17472.91|17472.91|17471.4|17471.4|0
1607092050000|2020-12-04 14:27:30|17474.18|17474.18|17473.9|17473.9|17474.18|17474.18|17473.9|17473.9|0
1607092060000|2020-12-04 14:27:40|17474.15|17474.15|17480.05|17480.05|17480.05|17480.05|17474.15|17474.15|0
1607092080000|2020-12-04 14:28:00|17480.28|17480.28|17484.74|17484.74|17485.15|17485.15|17480.06|17480.06|0
1607092090000|2020-12-04 14:28:10|17485.43|17485.43|17485.92|17485.92|17485.92|17485.92|17485.43|17485.43|0
1607092100000|2020-12-04 14:28:20|17486.44|17486.44|17486.44|17486.44|17486.44|17486.44|17486.44|17486.44|0
1607092110000|2020-12-04 14:28:30|17486.18|17486.18|17486.18|17486.18|17486.18|17486.18|17486.18|17486.18|0
1607092120000|2020-12-04 14:28:40|17485.93|17485.93|17485.93|17485.93|17485.93|17485.93|17485.93|17485.93|0
1607092130000|2020-12-04 14:28:50|17486.64|17486.64|17487.17|17487.17|17487.17|17487.17|17486.64|17486.64|0
1607092140000|2020-12-04 14:29:00|17484.34|17484.34|17486.41|17486.41|17486.41|17486.41|17484.34|17484.34|0
1607092150000|2020-12-04 14:29:10|17489.24|17489.24|17489.5|17489.5|17489.5|17489.5|17489.24|17489.24|0
1607092160000|2020-12-04 14:29:20|17489.09|17489.09|17488.38|17488.38|17489.09|17489.09|17488.38|17488.38|0
1607092170000|2020-12-04 14:29:30|17488.12|17488.12|17488.69|17488.69|17488.69|17488.69|17488.12|17488.12|0
1607092180000|2020-12-04 14:29:40|17489.5|17489.5|17489.5|17489.5|17489.5|17489.5|17489.5|17489.5|0
1607092200000|2020-12-04 14:30:00|17489.76|17489.76|17492.84|17492.84|17492.84|17492.84|17489.76|17489.76|0
1607092210000|2020-12-04 14:30:10|17493.4|17493.4|17493.12|17493.12|17493.4|17493.4|17493.12|17493.12|0
1607092230000|2020-12-04 14:30:30|17492.57|17492.57|17492.57|17492.57|17492.57|17492.57|17492.57|17492.57|0
1607092240000|2020-12-04 14:30:40|17492.83|17492.83|17495.65|17495.65|17495.65|17495.65|17492.83|17492.83|0
1607092250000|2020-12-04 14:30:50|17494.84|17494.84|17497.23|17497.23|17497.94|17497.94|17494.84|17494.84|0
1607092260000|2020-12-04 14:31:00|17497.46|17497.46|17496.8|17496.8|17497.46|17497.46|17495.9|17495.9|0
1607092270000|2020-12-04 14:31:10|17497.21|17497.21|17496.18|17496.18|17498.15|17498.15|17494.87|17494.87|0
1607092280000|2020-12-04 14:31:20|17496.58|17496.58|17496.36|17496.36|17496.69|17496.69|17496.36|17496.36|0
1607092290000|2020-12-04 14:31:30|17496.59|17496.59|17494.86|17494.86|17497.68|17497.68|17494.86|17494.86|0
1607092300000|2020-12-04 14:31:40|17495.13|17495.13|17498.22|17498.22|17498.48|17498.48|17495.13|17495.13|0
1607092310000|2020-12-04 14:31:50|17495.39|17495.39|17491.65|17491.65|17495.39|17495.39|17491.65|17491.65|0
1607092320000|2020-12-04 14:32:00|17491.12|17491.12|17488.3|17488.3|17491.12|17491.12|17488.3|17488.3|0
1607092330000|2020-12-04 14:32:10|17485.47|17485.47|17485.47|17485.47|17485.47|17485.47|17485.47|17485.47|0
1607092340000|2020-12-04 14:32:20|17486.03|17486.03|17485.47|17485.47|17486.03|17486.03|17485.47|17485.47|0
1607092350000|2020-12-04 14:32:30|17484.98|17484.98|17485.66|17485.66|17488.05|17488.05|17484.98|17484.98|0
1607092360000|2020-12-04 14:32:40|17486.37|17486.37|17485.97|17485.97|17486.37|17486.37|17485.97|17485.97|0
1607092370000|2020-12-04 14:32:50|17485.56|17485.56|17483.2|17483.2|17485.56|17485.56|17483.2|17483.2|0
1607092380000|2020-12-04 14:33:00|17483.09|17483.09|17481.47|17481.47|17483.09|17483.09|17481.47|17481.47|0
1607092390000|2020-12-04 14:33:10|17487.83|17487.83|17490.4|17490.4|17490.4|17490.4|17487.58|17487.58|0
1607092400000|2020-12-04 14:33:20|17491.12|17491.12|17491.57|17491.57|17491.57|17491.57|17491.12|17491.12|0
1607092410000|2020-12-04 14:33:30|17488.74|17488.74|17488.74|17488.74|17488.74|17488.74|17488.74|17488.74|0
1607092420000|2020-12-04 14:33:40|17488.97|17488.97|17489.65|17489.65|17489.65|17489.65|17488.74|17488.74|0
1607092430000|2020-12-04 14:33:50|17489.1|17489.1|17489.1|17489.1|17489.1|17489.1|17489.1|17489.1|0
1607092440000|2020-12-04 14:34:00|17484.13|17484.13|17484.84|17484.84|17484.84|17484.84|17484.13|17484.13|0
1607092460000|2020-12-04 14:34:20|17482.02|17482.02|17482.42|17482.42|17482.42|17482.42|17482.02|17482.02|0
1607092470000|2020-12-04 14:34:30|17481.98|17481.98|17484.04|17484.04|17484.04|17484.04|17481.98|17481.98|0
1607092480000|2020-12-04 14:34:40|17484.3|17484.3|17487.38|17487.38|17487.38|17487.38|17484.3|17484.3|0
1607092490000|2020-12-04 14:34:50|17490.21|17490.21|17487.65|17487.65|17490.47|17490.47|17487.65|17487.65|0
1607092500000|2020-12-04 14:35:00|17487.41|17487.41|17483.77|17483.77|17487.41|17487.41|17483.77|17483.77|0
1607092510000|2020-12-04 14:35:10|17483.36|17483.36|17486.45|17486.45|17486.45|17486.45|17483.36|17483.36|0
1607092520000|2020-12-04 14:35:20|17489.27|17489.27|17490.3|17490.3|17490.3|17490.3|17489.27|17489.27|0
1607092530000|2020-12-04 14:35:30|17490.19|17490.19|17490.64|17490.64|17490.64|17490.64|17490.19|17490.19|0
1607092540000|2020-12-04 14:35:40|17487.82|17487.82|17494.28|17494.28|17494.28|17494.28|17487.82|17487.82|0
1607092550000|2020-12-04 14:35:50|17494.02|17494.02|17493.49|17493.49|17494.02|17494.02|17493.49|17493.49|0
1607092560000|2020-12-04 14:36:00|17494.91|17494.91|17494.91|17494.91|17494.91|17494.91|17494.91|17494.91|0
1607092570000|2020-12-04 14:36:10|17495.17|17495.17|17495.17|17495.17|17495.17|17495.17|17495.17|17495.17|0
1607092580000|2020-12-04 14:36:20|17495.73|17495.73|17495.93|17495.93|17495.93|17495.93|17495.47|17495.47|0
1607092590000|2020-12-04 14:36:30|17496.38|17496.38|17499.78|17499.78|17500.01|17500.01|17496.38|17496.38|0
1607092600000|2020-12-04 14:36:40|17498.97|17498.97|17498.97|17498.97|17498.97|17498.97|17498.97|17498.97|0
1607092610000|2020-12-04 14:36:50|17504.62|17504.62|17505.81|17505.81|17505.81|17505.81|17504.62|17504.62|0
1607092620000|2020-12-04 14:37:00|17506.25|17506.25|17506.37|17506.37|17506.37|17506.37|17506.25|17506.25|0
1607092630000|2020-12-04 14:37:10|17506.61|17506.61|17506.84|17506.84|17506.84|17506.84|17506.61|17506.61|0
1607092640000|2020-12-04 14:37:20|17507.65|17507.65|17507.93|17507.93|17507.93|17507.93|17507.65|17507.65|0
1607092650000|2020-12-04 14:37:30|17508.38|17508.38|17508.38|17508.38|17508.38|17508.38|17508.38|17508.38|0
1607092660000|2020-12-04 14:37:40|17511.21|17511.21|17511.21|17511.21|17511.21|17511.21|17511.21|17511.21|0
1607092680000|2020-12-04 14:38:00|17514.03|17514.03|17513.76|17513.76|17514.03|17514.03|17513.76|17513.76|0
1607092700000|2020-12-04 14:38:20|17513.05|17513.05|17510.22|17510.22|17513.05|17513.05|17510.22|17510.22|0
1607092710000|2020-12-04 14:38:30|17509.99|17509.99|17512.11|17512.11|17512.11|17512.11|17509.99|17509.99|0
1607092720000|2020-12-04 14:38:40|17511.4|17511.4|17511.92|17511.92|17511.92|17511.92|17511.14|17511.14|0
1607092730000|2020-12-04 14:38:50|17511.4|17511.4|17511.4|17511.4|17511.4|17511.4|17511.4|17511.4|0
1607092740000|2020-12-04 14:39:00|17512.82|17512.82|17513.65|17513.65|17513.65|17513.65|17512.82|17512.82|0
1607092750000|2020-12-04 14:39:10|17513.4|17513.4|17512.69|17512.69|17513.4|17513.4|17512.69|17512.69|0
1607092760000|2020-12-04 14:39:20|17511.48|17511.48|17510.24|17510.24|17511.48|17511.48|17509.43|17509.43|0
1607092770000|2020-12-04 14:39:30|17510.64|17510.64|17510.64|17510.64|17510.64|17510.64|17510.64|17510.64|0
1607092780000|2020-12-04 14:39:40|17509.53|17509.53|17509.53|17509.53|17509.53|17509.53|17509.53|17509.53|0
1607092800000|2020-12-04 14:40:00|17509.25|17509.25|17508.16|17508.16|17509.25|17509.25|17505.34|17505.34|0
1607092810000|2020-12-04 14:40:10|17508.44|17508.44|17508.44|17508.44|17508.44|17508.44|17508.44|17508.44|0
1607092820000|2020-12-04 14:40:20|17511.27|17511.27|17510.36|17510.36|17511.27|17511.27|17510.36|17510.36|0
1607092830000|2020-12-04 14:40:30|17507.53|17507.53|17508.75|17508.75|17508.75|17508.75|17507.53|17507.53|0
1607092840000|2020-12-04 14:40:40|17509.01|17509.01|17509.01|17509.01|17509.01|17509.01|17509.01|17509.01|0
1607092850000|2020-12-04 14:40:50|17508.75|17508.75|17512.45|17512.45|17512.45|17512.45|17508.49|17508.49|0
1607092860000|2020-12-04 14:41:00|17512.73|17512.73|17513.5|17513.5|17516.32|17516.32|17512.73|17512.73|0
1607092910000|2020-12-04 14:41:50|17514.21|17514.21|17515.23|17515.23|17516.02|17516.02|17514.21|17514.21|0
1607092920000|2020-12-04 14:42:00|17518.06|17518.06|17516.03|17516.03|17518.3|17518.3|17515.48|17515.48|0
1607092930000|2020-12-04 14:42:10|17515.32|17515.32|17516.86|17516.86|17516.86|17516.86|17515.32|17515.32|0
1607092940000|2020-12-04 14:42:20|17517.09|17517.09|17517.09|17517.09|17517.09|17517.09|17517.09|17517.09|0
1607092960000|2020-12-04 14:42:40|17516.69|17516.69|17513.59|17513.59|17516.69|17516.69|17513.59|17513.59|0
1607092970000|2020-12-04 14:42:50|17513.18|17513.18|17512.94|17512.94|17513.18|17513.18|17506.86|17506.86|0
1607092980000|2020-12-04 14:43:00|17512.68|17512.68|17515.06|17515.06|17515.06|17515.06|17512.23|17512.23|0
1607092990000|2020-12-04 14:43:10|17515.33|17515.33|17512.99|17512.99|17515.82|17515.82|17512.99|17512.99|0
1607093000000|2020-12-04 14:43:20|17512.28|17512.28|17516.32|17516.32|17516.32|17516.32|17512.28|17512.28|0
1607093010000|2020-12-04 14:43:30|17515.91|17515.91|17516.16|17516.16|17516.16|17516.16|17515.91|17515.91|0
1607093020000|2020-12-04 14:43:40|17516.71|17516.71|17519.21|17519.21|17519.21|17519.21|17516.71|17516.71|0
1607093030000|2020-12-04 14:43:50|17513.56|17513.56|17513.56|17513.56|17513.56|17513.56|17513.56|17513.56|0
1607093050000|2020-12-04 14:44:10|17513.29|17513.29|17511.79|17511.79|17513.29|17513.29|17511.79|17511.79|0
1607093060000|2020-12-04 14:44:20|17511.27|17511.27|17511.15|17511.15|17511.67|17511.67|17511.15|17511.15|0
1607093070000|2020-12-04 14:44:30|17511.4|17511.4|17517.05|17517.05|17517.05|17517.05|17511.4|17511.4|0
1607093080000|2020-12-04 14:44:40|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|0
1607093090000|2020-12-04 14:44:50|17515.13|17515.13|17515.13|17515.13|17515.13|17515.13|17515.13|17515.13|0
1607093100000|2020-12-04 14:45:00|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|0
1607093110000|2020-12-04 14:45:10|17515.13|17515.13|17515.13|17515.13|17515.13|17515.13|17515.13|17515.13|0
1607093130000|2020-12-04 14:45:30|17514.22|17514.22|17517.3|17517.3|17517.3|17517.3|17514.22|17514.22|0
1607093140000|2020-12-04 14:45:40|17516.49|17516.49|17516.22|17516.22|17516.49|17516.49|17516.22|17516.22|0
1607093150000|2020-12-04 14:45:50|17516.48|17516.48|17517.19|17517.19|17517.19|17517.19|17516.48|17516.48|0
1607093160000|2020-12-04 14:46:00|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|0
1607093170000|2020-12-04 14:46:10|17517.19|17517.19|17517.19|17517.19|17517.19|17517.19|17517.19|17517.19|0
1607093180000|2020-12-04 14:46:20|17517.71|17517.71|17517.71|17517.71|17517.71|17517.71|17517.71|17517.71|0
1607093190000|2020-12-04 14:46:30|17517.16|17517.16|17520.26|17520.26|17520.26|17520.26|17517.16|17517.16|0
1607093200000|2020-12-04 14:46:40|17518.18|17518.18|17516.28|17516.28|17518.18|17518.18|17516.28|17516.28|0
1607093210000|2020-12-04 14:46:50|17515.11|17515.11|17515.11|17515.11|17515.11|17515.11|17515.11|17515.11|0
1607093220000|2020-12-04 14:47:00|17512.29|17512.29|17509.41|17509.41|17512.29|17512.29|17509.41|17509.41|0
1607093230000|2020-12-04 14:47:10|17508.85|17508.85|17505.5|17505.5|17509.31|17509.31|17505.5|17505.5|0
1607093240000|2020-12-04 14:47:20|17505.01|17505.01|17501.93|17501.93|17505.01|17505.01|17501.93|17501.93|0
1607093270000|2020-12-04 14:47:50|17501.22|17501.22|17498.86|17498.86|17501.22|17501.22|17498.86|17498.86|0
1607093280000|2020-12-04 14:48:00|17497.5|17497.5|17495.47|17495.47|17497.5|17497.5|17495.07|17495.07|0
1607093290000|2020-12-04 14:48:10|17496.28|17496.28|17496.52|17496.52|17496.52|17496.52|17496.28|17496.28|0
1607093300000|2020-12-04 14:48:20|17495.8|17495.8|17497.94|17497.94|17497.94|17497.94|17495.8|17495.8|0
1607093310000|2020-12-04 14:48:30|17498.65|17498.65|17499.43|17499.43|17499.43|17499.43|17498.65|17498.65|0
1607093320000|2020-12-04 14:48:40|17502.26|17502.26|17502.97|17502.97|17502.97|17502.97|17502.26|17502.26|0
1607093350000|2020-12-04 14:49:10|17501.54|17501.54|17494.88|17494.88|17501.54|17501.54|17493.98|17493.98|0
1607093360000|2020-12-04 14:49:20|17493.84|17493.84|17490.29|17490.29|17493.84|17493.84|17490.29|17490.29|0
1607093370000|2020-12-04 14:49:30|17489.95|17489.95|17492.49|17492.49|17492.49|17492.49|17489.67|17489.67|0
1607093380000|2020-12-04 14:49:40|17493.91|17493.91|17493.65|17493.65|17493.91|17493.91|17493.65|17493.65|0
1607093400000|2020-12-04 14:50:00|17490.83|17490.83|17490.81|17490.81|17492.82|17492.82|17490|17490|0
1607093410000|2020-12-04 14:50:10|17490.4|17490.4|17490.4|17490.4|17490.4|17490.4|17490.4|17490.4|0
1607093420000|2020-12-04 14:50:20|17490.16|17490.16|17490.31|17490.31|17492.44|17492.44|17490.16|17490.16|0
1607093430000|2020-12-04 14:50:30|17490.57|17490.57|17491.09|17491.09|17491.09|17491.09|17490.57|17490.57|0
1607093440000|2020-12-04 14:50:40|17490.38|17490.38|17490.38|17490.38|17490.38|17490.38|17490.38|17490.38|0
1607093450000|2020-12-04 14:50:50|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|0
1607093460000|2020-12-04 14:51:00|17484.73|17484.73|17484.21|17484.21|17484.73|17484.73|17484.21|17484.21|0
1607093480000|2020-12-04 14:51:20|17483.95|17483.95|17486.77|17486.77|17486.77|17486.77|17483.95|17483.95|0
1607093490000|2020-12-04 14:51:30|17489.6|17489.6|17488.15|17488.15|17489.6|17489.6|17488.15|17488.15|0
1607093500000|2020-12-04 14:51:40|17488.55|17488.55|17485.84|17485.84|17488.55|17488.55|17485.73|17485.73|0
1607093510000|2020-12-04 14:51:50|17485.38|17485.38|17486.32|17486.32|17486.32|17486.32|17485.38|17485.38|0
1607093520000|2020-12-04 14:52:00|17483.49|17483.49|17488.54|17488.54|17488.54|17488.54|17483.49|17483.49|0
1607093530000|2020-12-04 14:52:10|17491.36|17491.36|17488.84|17488.84|17491.36|17491.36|17488.84|17488.84|0
1607093540000|2020-12-04 14:52:20|17489.55|17489.55|17489.06|17489.06|17489.55|17489.55|17489.06|17489.06|0
1607093550000|2020-12-04 14:52:30|17486.23|17486.23|17483.17|17483.17|17486.23|17486.23|17483.17|17483.17|0
1607093560000|2020-12-04 14:52:40|17482.9|17482.9|17482.9|17482.9|17483.3|17483.3|17482.9|17482.9|0
1607093580000|2020-12-04 14:53:00|17483.13|17483.13|17480.3|17480.3|17483.13|17483.13|17480.3|17480.3|0
1607093590000|2020-12-04 14:53:10|17479.26|17479.26|17482.08|17482.08|17482.08|17482.08|17479.26|17479.26|0
1607093600000|2020-12-04 14:53:20|17481.37|17481.37|17481.2|17481.2|17481.37|17481.37|17480.16|17480.16|0
1607093620000|2020-12-04 14:53:40|17484.03|17484.03|17481.43|17481.43|17484.03|17484.03|17481.43|17481.43|0
1607093630000|2020-12-04 14:53:50|17481.2|17481.2|17479.21|17479.21|17481.2|17481.2|17478.94|17478.94|0
1607093640000|2020-12-04 14:54:00|17482.04|17482.04|17477.6|17477.6|17482.85|17482.85|17477.2|17477.2|0
1607093650000|2020-12-04 14:54:10|17474.78|17474.78|17473.59|17473.59|17475.18|17475.18|17473.59|17473.59|0
1607093660000|2020-12-04 14:54:20|17473.99|17473.99|17480.61|17480.61|17480.61|17480.61|17473.99|17473.99|0
1607093670000|2020-12-04 14:54:30|17477.79|17477.79|17472.45|17472.45|17477.79|17477.79|17471.88|17471.88|0
1607093680000|2020-12-04 14:54:40|17472.85|17472.85|17475.05|17475.05|17475.05|17475.05|17472.85|17472.85|0
1607093690000|2020-12-04 14:54:50|17474.14|17474.14|17471.32|17471.32|17474.14|17474.14|17471.32|17471.32|0
1607093710000|2020-12-04 14:55:10|17470.91|17470.91|17470.65|17470.65|17470.91|17470.91|17470.13|17470.13|0
1607093720000|2020-12-04 14:55:20|17473.48|17473.48|17472.77|17472.77|17473.48|17473.48|17472.77|17472.77|0
1607093730000|2020-12-04 14:55:30|17473.03|17473.03|17473.83|17473.83|17475.85|17475.85|17473.03|17473.03|0
1607093740000|2020-12-04 14:55:40|17474.62|17474.62|17479.79|17479.79|17479.79|17479.79|17474.62|17474.62|0
1607093760000|2020-12-04 14:56:00|17478.58|17478.58|17470.55|17470.55|17478.58|17478.58|17470.55|17470.55|0
1607093790000|2020-12-04 14:56:30|17473.37|17473.37|17473.1|17473.1|17473.37|17473.37|17473.1|17473.1|0
1607093800000|2020-12-04 14:56:40|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|17473.55|0
1607093820000|2020-12-04 14:57:00|17476.38|17476.38|17476.38|17476.38|17476.38|17476.38|17476.38|17476.38|0
1607093840000|2020-12-04 14:57:20|17475.59|17475.59|17475.59|17475.59|17475.59|17475.59|17475.59|17475.59|0
1607093850000|2020-12-04 14:57:30|17475.19|17475.19|17472.45|17472.45|17475.27|17475.27|17472.45|17472.45|0
1607093860000|2020-12-04 14:57:40|17469.62|17469.62|17468.38|17468.38|17469.62|17469.62|17468.38|17468.38|0
1607093880000|2020-12-04 14:58:00|17467.98|17467.98|17466.79|17466.79|17467.98|17467.98|17466.79|17466.79|0
1607093890000|2020-12-04 14:58:10|17464|17464|17458.29|17458.29|17464|17464|17456.62|17456.62|0
1607093900000|2020-12-04 14:58:20|17458.05|17458.05|17462.8|17462.8|17463.51|17463.51|17458.05|17458.05|0
1607093910000|2020-12-04 14:58:30|17461.99|17461.99|17462.96|17462.96|17462.96|17462.96|17461.2|17461.2|0
1607093920000|2020-12-04 14:58:40|17462.25|17462.25|17458.46|17458.46|17462.25|17462.25|17458.46|17458.46|0
1607093930000|2020-12-04 14:58:50|17457.68|17457.68|17459.4|17459.4|17459.4|17459.4|17457.68|17457.68|0
1607093940000|2020-12-04 14:59:00|17458.94|17458.94|17454.3|17454.3|17458.94|17458.94|17454.3|17454.3|0
1607093950000|2020-12-04 14:59:10|17454.07|17454.07|17454.47|17454.47|17454.47|17454.47|17454.07|17454.07|0
1607093960000|2020-12-04 14:59:20|17453.43|17453.43|17451.86|17451.86|17453.43|17453.43|17451.86|17451.86|0
1607093970000|2020-12-04 14:59:30|17450.95|17450.95|17449.15|17449.15|17450.95|17450.95|17449.15|17449.15|0
1607093980000|2020-12-04 14:59:40|17448.36|17448.36|17449|17449|17450.22|17450.22|17448.36|17448.36|0
1607093990000|2020-12-04 14:59:50|17451.57|17451.57|17451.98|17451.98|17452.09|17452.09|17451.57|17451.57|0
1607094000000|2020-12-04 15:00:00|17452.03|17452.03|17453.94|17453.94|17453.94|17453.94|17449|17449|0
1607094010000|2020-12-04 15:00:10|17453.23|17453.23|17453.49|17453.49|17453.49|17453.49|17453.23|17453.23|0
1607094020000|2020-12-04 15:00:20|17453.74|17453.74|17454.2|17454.2|17454.2|17454.2|17453.49|17453.49|0
1607094030000|2020-12-04 15:00:30|17454.6|17454.6|17451.78|17451.78|17454.6|17454.6|17451.78|17451.78|0
1607094060000|2020-12-04 15:01:00|17451.23|17451.23|17450.7|17450.7|17451.23|17451.23|17450.7|17450.7|0
1607094080000|2020-12-04 15:01:20|17451.92|17451.92|17451.11|17451.11|17451.92|17451.92|17451.11|17451.11|0
1607094090000|2020-12-04 15:01:30|17450.7|17450.7|17439.3|17439.3|17450.7|17450.7|17439.3|17439.3|0
1607094100000|2020-12-04 15:01:40|17439.03|17439.03|17434.27|17434.27|17439.03|17439.03|17434.27|17434.27|0
1607094110000|2020-12-04 15:01:50|17434.04|17434.04|17430.52|17430.52|17436.87|17436.87|17430.52|17430.52|0
1607094120000|2020-12-04 15:02:00|17430.29|17430.29|17423.93|17423.93|17430.29|17430.29|17423.93|17423.93|0
1607094130000|2020-12-04 15:02:10|17421.8|17421.8|17420.52|17420.52|17422.51|17422.51|17420.52|17420.52|0
1607094140000|2020-12-04 15:02:20|17420.41|17420.41|17418.52|17418.52|17420.41|17420.41|17418.52|17418.52|0
1607094150000|2020-12-04 15:02:30|17418.3|17418.3|17416.49|17416.49|17418.3|17418.3|17416.49|17416.49|0
1607094170000|2020-12-04 15:02:50|17414.67|17414.67|17418.08|17418.08|17418.48|17418.48|17414.67|17414.67|0
1607094180000|2020-12-04 15:03:00|17417.61|17417.61|17417.79|17417.79|17418.5|17418.5|17414.02|17414.02|0
1607094190000|2020-12-04 15:03:10|17418.5|17418.5|17419.66|17419.66|17419.88|17419.88|17418.5|17418.5|0
1607094200000|2020-12-04 15:03:20|17420.75|17420.75|17421.98|17421.98|17422.68|17422.68|17420.75|17420.75|0
1607094210000|2020-12-04 15:03:30|17422.91|17422.91|17418.77|17418.77|17422.91|17422.91|17417.46|17417.46|0
1607094220000|2020-12-04 15:03:40|17418.37|17418.37|17415.5|17415.5|17418.37|17418.37|17415.45|17415.45|0
1607094230000|2020-12-04 15:03:50|17415.1|17415.1|17413.52|17413.52|17415.1|17415.1|17413.11|17413.11|0
1607094240000|2020-12-04 15:04:00|17413.11|17413.11|17413.82|17413.82|17413.82|17413.82|17413.11|17413.11|0
1607094250000|2020-12-04 15:04:10|17413.13|17413.13|17414.53|17414.53|17414.53|17414.53|17413.13|17413.13|0
1607094260000|2020-12-04 15:04:20|17415|17415|17416.89|17416.89|17416.89|17416.89|17413.4|17413.4|0
1607094270000|2020-12-04 15:04:30|17416.18|17416.18|17417.63|17417.63|17417.63|17417.63|17415.47|17415.47|0
1607094280000|2020-12-04 15:04:40|17417.86|17417.86|17420.29|17420.29|17420.29|17420.29|17417.86|17417.86|0
1607094290000|2020-12-04 15:04:50|17421|17421|17421|17421|17421.27|17421.27|17421|17421|0
1607094300000|2020-12-04 15:05:00|17420.29|17420.29|17414.88|17414.88|17421|17421|17414.88|17414.88|0
1607094310000|2020-12-04 15:05:10|17413.46|17413.46|17419.51|17419.51|17419.51|17419.51|17413.46|17413.46|0
1607094320000|2020-12-04 15:05:20|17422.34|17422.34|17423.05|17423.05|17423.05|17423.05|17422.34|17422.34|0
1607094330000|2020-12-04 15:05:30|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|0
1607094340000|2020-12-04 15:05:40|17420.23|17420.23|17420.63|17420.63|17420.63|17420.63|17420.23|17420.23|0
1607094350000|2020-12-04 15:05:50|17421.56|17421.56|17423.2|17423.2|17424.32|17424.32|17421.56|17421.56|0
1607094360000|2020-12-04 15:06:00|17422.74|17422.74|17414.89|17414.89|17422.74|17422.74|17414.89|17414.89|0
1607094370000|2020-12-04 15:06:10|17415.7|17415.7|17415.7|17415.7|17415.7|17415.7|17415.7|17415.7|0
1607094380000|2020-12-04 15:06:20|17416.51|17416.51|17418.93|17418.93|17419.33|17419.33|17416.51|17416.51|0
1607094390000|2020-12-04 15:06:30|17418.52|17418.52|17419.31|17419.31|17419.31|17419.31|17418.52|17418.52|0
1607094410000|2020-12-04 15:06:50|17418.38|17418.38|17418.38|17418.38|17418.38|17418.38|17418.38|17418.38|0
1607094420000|2020-12-04 15:07:00|17418.15|17418.15|17418.15|17418.15|17418.15|17418.15|17418.15|17418.15|0
1607094430000|2020-12-04 15:07:10|17417.87|17417.87|17414.53|17414.53|17417.87|17417.87|17414.53|17414.53|0
1607094440000|2020-12-04 15:07:20|17414.99|17414.99|17414.66|17414.66|17417.48|17417.48|17414.66|17414.66|0
1607094450000|2020-12-04 15:07:30|17414.25|17414.25|17414.77|17414.77|17414.77|17414.77|17414.25|17414.25|0
1607094460000|2020-12-04 15:07:40|17411.95|17411.95|17412.95|17412.95|17412.95|17412.95|17411.95|17411.95|0
1607094470000|2020-12-04 15:07:50|17410.13|17410.13|17410.13|17410.13|17410.13|17410.13|17410.13|17410.13|0
1607094480000|2020-12-04 15:08:00|17409.85|17409.85|17410.32|17410.32|17410.32|17410.32|17409.61|17409.61|0
1607094490000|2020-12-04 15:08:10|17411.03|17411.03|17413.4|17413.4|17413.4|17413.4|17410.57|17410.57|0
1607094500000|2020-12-04 15:08:20|17412.88|17412.88|17409.34|17409.34|17412.88|17412.88|17409.34|17409.34|0
1607094510000|2020-12-04 15:08:30|17410.05|17410.05|17409.86|17409.86|17410.75|17410.75|17409.63|17409.63|0
1607094520000|2020-12-04 15:08:40|17409.34|17409.34|17413.39|17413.39|17413.39|17413.39|17409.34|17409.34|0
1607094530000|2020-12-04 15:08:50|17412.68|17412.68|17413.57|17413.57|17414.28|17414.28|17412.68|17412.68|0
1607094540000|2020-12-04 15:09:00|17412.76|17412.76|17414.17|17414.17|17414.4|17414.4|17411.17|17411.17|0
1607094550000|2020-12-04 15:09:10|17417|17417|17420.87|17420.87|17420.87|17420.87|17417|17417|0
1607094560000|2020-12-04 15:09:20|17421.78|17421.78|17422.24|17422.24|17422.24|17422.24|17421.78|17421.78|0
1607094570000|2020-12-04 15:09:30|17422.5|17422.5|17422.24|17422.24|17422.5|17422.5|17422.24|17422.24|0
1607094580000|2020-12-04 15:09:40|17422.93|17422.93|17424.1|17424.1|17424.1|17424.1|17422.93|17422.93|0
1607094590000|2020-12-04 15:09:50|17423.39|17423.39|17419.18|17419.18|17427.66|17427.66|17419.18|17419.18|0
1607094600000|2020-12-04 15:10:00|17422.01|17422.01|17424.67|17424.67|17426.5|17426.5|17420.85|17420.85|0
1607094610000|2020-12-04 15:10:10|17427.49|17427.49|17430.32|17430.32|17430.32|17430.32|17427.49|17427.49|0
1607094620000|2020-12-04 15:10:20|17433.14|17433.14|17431.99|17431.99|17436.72|17436.72|17431.33|17431.33|0
1607094630000|2020-12-04 15:10:30|17434.82|17434.82|17431.18|17431.18|17434.82|17434.82|17431.18|17431.18|0
1607094640000|2020-12-04 15:10:40|17432.4|17432.4|17431.59|17431.59|17432.4|17432.4|17431.59|17431.59|0
1607094650000|2020-12-04 15:10:50|17431.36|17431.36|17430.43|17430.43|17431.36|17431.36|17430.43|17430.43|0
1607094660000|2020-12-04 15:11:00|17430.69|17430.69|17431.47|17431.47|17431.47|17431.47|17430.69|17430.69|0
1607094670000|2020-12-04 15:11:10|17431.01|17431.01|17435.28|17435.28|17435.28|17435.28|17431.01|17431.01|0
1607094680000|2020-12-04 15:11:20|17435.99|17435.99|17436.03|17436.03|17436.44|17436.44|17433.6|17433.6|0
1607094690000|2020-12-04 15:11:30|17436.84|17436.84|17433.81|17433.81|17436.84|17436.84|17433.29|17433.29|0
1607094700000|2020-12-04 15:11:40|17433.58|17433.58|17438.15|17438.15|17439.36|17439.36|17433.31|17433.31|0
1607094710000|2020-12-04 15:11:50|17438.39|17438.39|17437.83|17437.83|17438.64|17438.64|17437.42|17437.42|0
1607094720000|2020-12-04 15:12:00|17438.23|17438.23|17441.96|17441.96|17441.96|17441.96|17438.23|17438.23|0
1607094730000|2020-12-04 15:12:10|17440.54|17440.54|17442.52|17442.52|17442.92|17442.92|17440.54|17440.54|0
1607094740000|2020-12-04 15:12:20|17442.92|17442.92|17440.09|17440.09|17442.92|17442.92|17440.09|17440.09|0
1607094750000|2020-12-04 15:12:30|17437.26|17437.26|17437.26|17437.26|17437.49|17437.49|17437.26|17437.26|0
1607094760000|2020-12-04 15:12:40|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|0
1607094770000|2020-12-04 15:12:50|17434.67|17434.67|17434.67|17434.67|17434.67|17434.67|17434.67|17434.67|0
1607094780000|2020-12-04 15:13:00|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|0
1607094790000|2020-12-04 15:13:10|17435.15|17435.15|17434.37|17434.37|17435.15|17435.15|17434.37|17434.37|0
1607094800000|2020-12-04 15:13:20|17434.1|17434.1|17434.1|17434.1|17434.1|17434.1|17434.1|17434.1|0
1607094810000|2020-12-04 15:13:30|17434.34|17434.34|17435.06|17435.06|17436.76|17436.76|17434.34|17434.34|0
1607094820000|2020-12-04 15:13:40|17435.58|17435.58|17434.35|17434.35|17435.58|17435.58|17434.35|17434.35|0
1607094830000|2020-12-04 15:13:50|17433.64|17433.64|17433.64|17433.64|17433.64|17433.64|17433.64|17433.64|0
1607094840000|2020-12-04 15:14:00|17432.5|17432.5|17432.49|17432.49|17433.41|17433.41|17431.78|17431.78|0
1607094850000|2020-12-04 15:14:10|17433.2|17433.2|17435.72|17435.72|17435.72|17435.72|17433.2|17433.2|0
1607094860000|2020-12-04 15:14:20|17436.43|17436.43|17431.61|17431.61|17436.99|17436.99|17431.34|17431.34|0
1607094870000|2020-12-04 15:14:30|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|0
1607094880000|2020-12-04 15:14:40|17433.53|17433.53|17429.99|17429.99|17433.53|17433.53|17429.99|17429.99|0
1607094900000|2020-12-04 15:15:00|17429.54|17429.54|17429.54|17429.54|17429.77|17429.77|17429.54|17429.54|0
1607094910000|2020-12-04 15:15:10|17430.03|17430.03|17430.03|17430.03|17430.03|17430.03|17430.03|17430.03|0
1607094920000|2020-12-04 15:15:20|17431.65|17431.65|17427.84|17427.84|17431.65|17431.65|17427.61|17427.61|0
1607094930000|2020-12-04 15:15:30|17427.13|17427.13|17427.84|17427.84|17427.84|17427.84|17427.13|17427.13|0
1607094950000|2020-12-04 15:15:50|17428.56|17428.56|17429.34|17429.34|17429.86|17429.86|17428.56|17428.56|0
1607094960000|2020-12-04 15:16:00|17429.11|17429.11|17428.86|17428.86|17429.11|17429.11|17428.86|17428.86|0
1607094970000|2020-12-04 15:16:10|17429.41|17429.41|17429.41|17429.41|17429.41|17429.41|17429.41|17429.41|0
1607094980000|2020-12-04 15:16:20|17429.82|17429.82|17427.71|17427.71|17429.82|17429.82|17426.93|17426.93|0
1607094990000|2020-12-04 15:16:30|17427.97|17427.97|17431.29|17431.29|17431.29|17431.29|17427.97|17427.97|0
1607095000000|2020-12-04 15:16:40|17431.55|17431.55|17431.29|17431.29|17431.55|17431.55|17431.29|17431.29|0
1607095010000|2020-12-04 15:16:50|17430.89|17430.89|17430.62|17430.62|17430.89|17430.89|17430.11|17430.11|0
1607095020000|2020-12-04 15:17:00|17430.21|17430.21|17427.48|17427.48|17430.21|17430.21|17427.22|17427.22|0
1607095030000|2020-12-04 15:17:10|17428.19|17428.19|17426.14|17426.14|17428.19|17428.19|17426.14|17426.14|0
1607095040000|2020-12-04 15:17:20|17425.64|17425.64|17426.81|17426.81|17427.07|17427.07|17425.64|17425.64|0
1607095050000|2020-12-04 15:17:30|17422.59|17422.59|17419.02|17419.02|17422.59|17422.59|17419.02|17419.02|0
1607095060000|2020-12-04 15:17:40|17421.84|17421.84|17425.12|17425.12|17425.12|17425.12|17421.84|17421.84|0
1607095070000|2020-12-04 15:17:50|17425.64|17425.64|17425.9|17425.9|17425.9|17425.9|17425.64|17425.64|0
1607095080000|2020-12-04 15:18:00|17426.43|17426.43|17425.92|17425.92|17426.43|17426.43|17425.92|17425.92|0
1607095090000|2020-12-04 15:18:10|17423.78|17423.78|17423.07|17423.07|17423.78|17423.78|17423.07|17423.07|0
1607095100000|2020-12-04 15:18:20|17422.8|17422.8|17422.54|17422.54|17422.8|17422.8|17422.3|17422.3|0
1607095110000|2020-12-04 15:18:30|17421.63|17421.63|17418.54|17418.54|17421.63|17421.63|17418.54|17418.54|0
1607095120000|2020-12-04 15:18:40|17417.12|17417.12|17418.09|17418.09|17418.09|17418.09|17417.12|17417.12|0
1607095130000|2020-12-04 15:18:50|17420.91|17420.91|17420.78|17420.78|17421.44|17421.44|17420.78|17420.78|0
1607095140000|2020-12-04 15:19:00|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|0
1607095150000|2020-12-04 15:19:10|17418.23|17418.23|17416.73|17416.73|17418.23|17418.23|17416.73|17416.73|0
1607095160000|2020-12-04 15:19:20|17416.51|17416.51|17416.29|17416.29|17416.51|17416.51|17416.29|17416.29|0
1607095180000|2020-12-04 15:19:40|17419.12|17419.12|17420.16|17420.16|17422.39|17422.39|17419.12|17419.12|0
1607095200000|2020-12-04 15:20:00|17419.67|17419.67|17420.97|17420.97|17420.97|17420.97|17418.15|17418.15|0
1607095210000|2020-12-04 15:20:10|17423.8|17423.8|17422.44|17422.44|17425.27|17425.27|17422.44|17422.44|0
1607095220000|2020-12-04 15:20:20|17425.27|17425.27|17428.09|17428.09|17428.09|17428.09|17425.27|17425.27|0
1607095230000|2020-12-04 15:20:30|17427.64|17427.64|17426.1|17426.1|17427.64|17427.64|17426.1|17426.1|0
1607095240000|2020-12-04 15:20:40|17424.53|17424.53|17425.44|17425.44|17425.44|17425.44|17424.53|17424.53|0
1607095250000|2020-12-04 15:20:50|17424.72|17424.72|17427.3|17427.3|17427.55|17427.55|17424.72|17424.72|0
1607095260000|2020-12-04 15:21:00|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|0
1607095270000|2020-12-04 15:21:10|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|0
1607095280000|2020-12-04 15:21:20|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|0
1607095290000|2020-12-04 15:21:30|17421.65|17421.65|17422.44|17422.44|17422.44|17422.44|17421.65|17421.65|0
1607095310000|2020-12-04 15:21:50|17419.61|17419.61|17419.61|17419.61|17419.61|17419.61|17419.61|17419.61|0
1607095320000|2020-12-04 15:22:00|17419.35|17419.35|17419.12|17419.12|17419.35|17419.35|17419.12|17419.12|0
1607095330000|2020-12-04 15:22:10|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|17416.29|0
1607095340000|2020-12-04 15:22:20|17416.03|17416.03|17418.86|17418.86|17418.86|17418.86|17416.03|17416.03|0
1607095350000|2020-12-04 15:22:30|17419.13|17419.13|17420.22|17420.22|17420.22|17420.22|17419.13|17419.13|0
1607095360000|2020-12-04 15:22:40|17420.93|17420.93|17420.93|17420.93|17420.93|17420.93|17420.93|17420.93|0
1607095370000|2020-12-04 15:22:50|17421.98|17421.98|17421.25|17421.25|17421.98|17421.98|17421.02|17421.02|0
1607095380000|2020-12-04 15:23:00|17421.51|17421.51|17421.51|17421.51|17421.51|17421.51|17421.51|17421.51|0
1607095390000|2020-12-04 15:23:10|17420.8|17420.8|17420.8|17420.8|17420.8|17420.8|17420.8|17420.8|0
1607095400000|2020-12-04 15:23:20|17421.51|17421.51|17421.51|17421.51|17421.51|17421.51|17421.51|17421.51|0
1607095410000|2020-12-04 15:23:30|17424.33|17424.33|17424.57|17424.57|17424.57|17424.57|17424.33|17424.33|0
1607095420000|2020-12-04 15:23:40|17427.39|17427.39|17431.15|17431.15|17431.15|17431.15|17427.39|17427.39|0
1607095430000|2020-12-04 15:23:50|17433.97|17433.97|17432.84|17432.84|17433.97|17433.97|17432.84|17432.84|0
1607095440000|2020-12-04 15:24:00|17430.01|17430.01|17424.77|17424.77|17430.01|17430.01|17424.77|17424.77|0
1607095450000|2020-12-04 15:24:10|17424.25|17424.25|17420.23|17420.23|17424.25|17424.25|17420.23|17420.23|0
1607095460000|2020-12-04 15:24:20|17421.02|17421.02|17420.24|17420.24|17421.13|17421.13|17420.24|17420.24|0
1607095480000|2020-12-04 15:24:40|17419.33|17419.33|17419.86|17419.86|17419.86|17419.86|17419.33|17419.33|0
1607095490000|2020-12-04 15:24:50|17422.68|17422.68|17422.68|17422.68|17422.68|17422.68|17422.68|17422.68|0
1607095500000|2020-12-04 15:25:00|17423.12|17423.12|17423.12|17423.12|17423.12|17423.12|17423.12|17423.12|0
1607095530000|2020-12-04 15:25:30|17422.34|17422.34|17421.51|17421.51|17422.6|17422.6|17421.51|17421.51|0
1607095540000|2020-12-04 15:25:40|17418.69|17418.69|17419.09|17419.09|17419.09|17419.09|17418.69|17418.69|0
1607095550000|2020-12-04 15:25:50|17418.63|17418.63|17418.63|17418.63|17418.63|17418.63|17418.63|17418.63|0
1607095560000|2020-12-04 15:26:00|17418.11|17418.11|17418.11|17418.11|17418.11|17418.11|17418.11|17418.11|0
1607095570000|2020-12-04 15:26:10|17417.7|17417.7|17417.42|17417.42|17418.11|17418.11|17417.42|17417.42|0
1607095580000|2020-12-04 15:26:20|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|17417.01|0
1607095590000|2020-12-04 15:26:30|17416.75|17416.75|17416.75|17416.75|17416.75|17416.75|17416.75|17416.75|0
1607095600000|2020-12-04 15:26:40|17417.46|17417.46|17417.46|17417.46|17417.46|17417.46|17417.46|17417.46|0
1607095610000|2020-12-04 15:26:50|17420.29|17420.29|17420.29|17420.29|17420.29|17420.29|17420.29|17420.29|0
1607095620000|2020-12-04 15:27:00|17421|17421|17421|17421|17421|17421|17421|17421|0
1607095640000|2020-12-04 15:27:20|17423.82|17423.82|17423.82|17423.82|17423.82|17423.82|17423.82|17423.82|0
1607095650000|2020-12-04 15:27:30|17424.05|17424.05|17424.34|17424.34|17424.34|17424.34|17423.82|17423.82|0
1607095670000|2020-12-04 15:27:50|17425.05|17425.05|17426.04|17426.04|17426.04|17426.04|17425.05|17425.05|0
1607095680000|2020-12-04 15:28:00|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|17425.76|0
1607095690000|2020-12-04 15:28:10|17426.22|17426.22|17426.77|17426.77|17426.77|17426.77|17426.22|17426.22|0
1607095700000|2020-12-04 15:28:20|17426.51|17426.51|17426.26|17426.26|17426.51|17426.51|17426.26|17426.26|0
1607095710000|2020-12-04 15:28:30|17425.47|17425.47|17423.26|17423.26|17425.47|17425.47|17423.26|17423.26|0
1607095720000|2020-12-04 15:28:40|17422.55|17422.55|17423.26|17423.26|17423.26|17423.26|17422.55|17422.55|0
1607095730000|2020-12-04 15:28:50|17423.77|17423.77|17429.93|17429.93|17429.93|17429.93|17423.77|17423.77|0
1607095740000|2020-12-04 15:29:00|17430.72|17430.72|17424.36|17424.36|17430.72|17430.72|17424.36|17424.36|0
1607095750000|2020-12-04 15:29:10|17421.53|17421.53|17421.3|17421.3|17421.53|17421.53|17421.3|17421.3|0
1607095760000|2020-12-04 15:29:20|17421.53|17421.53|17423.59|17423.59|17423.59|17423.59|17421.53|17421.53|0
1607095770000|2020-12-04 15:29:30|17423.87|17423.87|17421.29|17421.29|17424.11|17424.11|17421.29|17421.29|0
1607095780000|2020-12-04 15:29:40|17420.77|17420.77|17421.29|17421.29|17421.29|17421.29|17420.77|17420.77|0
1607095790000|2020-12-04 15:29:50|17421.04|17421.04|17418.27|17418.27|17421.04|17421.04|17418.27|17418.27|0
1607095800000|2020-12-04 15:30:00|17416.44|17416.44|17417.77|17417.77|17418.05|17418.05|17414.82|17414.82|0
1607095810000|2020-12-04 15:30:10|17414.23|17414.23|17413.75|17413.75|17414.54|17414.54|17413.04|17413.04|0
1607095820000|2020-12-04 15:30:20|17413.06|17413.06|17412.57|17412.57|17413.06|17413.06|17412.57|17412.57|0
1607095830000|2020-12-04 15:30:30|17412.17|17412.17|17411.88|17411.88|17412.17|17412.17|17411.14|17411.14|0
1607095840000|2020-12-04 15:30:40|17411.18|17411.18|17408.61|17408.61|17411.18|17411.18|17408.61|17408.61|0
1607095850000|2020-12-04 15:30:50|17408.35|17408.35|17410.05|17410.05|17410.05|17410.05|17407.23|17407.23|0
1607095860000|2020-12-04 15:31:00|17408.73|17408.73|17415.43|17415.43|17415.43|17415.43|17408.73|17408.73|0
1607095870000|2020-12-04 15:31:10|17418.25|17418.25|17420.06|17420.06|17420.56|17420.56|17418.25|17418.25|0
1607095880000|2020-12-04 15:31:20|17420.31|17420.31|17423.64|17423.64|17423.64|17423.64|17420.31|17420.31|0
1607095890000|2020-12-04 15:31:30|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|0
1607095900000|2020-12-04 15:31:40|17423.38|17423.38|17422.67|17422.67|17423.38|17423.38|17422.43|17422.43|0
1607095910000|2020-12-04 15:31:50|17422.93|17422.93|17423.19|17423.19|17423.19|17423.19|17422.93|17422.93|0
1607095920000|2020-12-04 15:32:00|17420.36|17420.36|17419.5|17419.5|17420.36|17420.36|17419.5|17419.5|0
1607095930000|2020-12-04 15:32:10|17422.32|17422.32|17422.32|17422.32|17422.32|17422.32|17422.32|17422.32|0
1607095940000|2020-12-04 15:32:20|17425.15|17425.15|17425.15|17425.15|17425.15|17425.15|17425.15|17425.15|0
1607095950000|2020-12-04 15:32:30|17424.74|17424.74|17424.74|17424.74|17424.74|17424.74|17424.74|17424.74|0
1607095960000|2020-12-04 15:32:40|17424.22|17424.22|17424.93|17424.93|17426.23|17426.23|17424.22|17424.22|0
1607095970000|2020-12-04 15:32:50|17425.71|17425.71|17425.49|17425.49|17425.71|17425.71|17422.67|17422.67|0
1607095980000|2020-12-04 15:33:00|17422.67|17422.67|17431.66|17431.66|17431.66|17431.66|17422.67|17422.67|0
1607095990000|2020-12-04 15:33:10|17431.92|17431.92|17435.63|17435.63|17435.63|17435.63|17430.85|17430.85|0
1607096000000|2020-12-04 15:33:20|17438.46|17438.46|17438.46|17438.46|17438.46|17438.46|17438.46|17438.46|0
1607096010000|2020-12-04 15:33:30|17438.74|17438.74|17438.74|17438.74|17438.74|17438.74|17438.74|17438.74|0
1607096020000|2020-12-04 15:33:40|17438.97|17438.97|17439.75|17439.75|17439.75|17439.75|17438.97|17438.97|0
1607096030000|2020-12-04 15:33:50|17439.49|17439.49|17439.49|17439.49|17439.49|17439.49|17439.49|17439.49|0
1607096040000|2020-12-04 15:34:00|17438.97|17438.97|17438.71|17438.71|17438.97|17438.97|17438.71|17438.71|0
1607096050000|2020-12-04 15:34:10|17441.53|17441.53|17444.09|17444.09|17444.36|17444.36|17441.53|17441.53|0
1607096060000|2020-12-04 15:34:20|17438.45|17438.45|17444.62|17444.62|17444.62|17444.62|17438.45|17438.45|0
1607096070000|2020-12-04 15:34:30|17445.07|17445.07|17444.9|17444.9|17445.82|17445.82|17444.9|17444.9|0
1607096080000|2020-12-04 15:34:40|17442.07|17442.07|17444.9|17444.9|17444.9|17444.9|17442.07|17442.07|0
1607096090000|2020-12-04 15:34:50|17447.72|17447.72|17443.6|17443.6|17447.72|17447.72|17442.89|17442.89|0
1607096100000|2020-12-04 15:35:00|17443.34|17443.34|17443.34|17443.34|17443.34|17443.34|17443.34|17443.34|0
1607096110000|2020-12-04 15:35:10|17444.15|17444.15|17444.96|17444.96|17444.96|17444.96|17444.15|17444.15|0
1607096120000|2020-12-04 15:35:20|17445.96|17445.96|17447.58|17447.58|17447.58|17447.58|17445.96|17445.96|0
1607096130000|2020-12-04 15:35:30|17450.41|17450.41|17450|17450|17450.41|17450.41|17450|17450|0
1607096140000|2020-12-04 15:35:40|17450.71|17450.71|17442.24|17442.24|17450.71|17450.71|17442.24|17442.24|0
1607096150000|2020-12-04 15:35:50|17441.98|17441.98|17439.15|17439.15|17441.98|17441.98|17439.15|17439.15|0
1607096160000|2020-12-04 15:36:00|17439.61|17439.61|17443|17443|17443|17443|17439.61|17439.61|0
1607096170000|2020-12-04 15:36:10|17443.71|17443.71|17443.71|17443.71|17443.71|17443.71|17443.71|17443.71|0
1607096180000|2020-12-04 15:36:20|17443.25|17443.25|17440.42|17440.42|17443.25|17443.25|17440.42|17440.42|0
1607096190000|2020-12-04 15:36:30|17437.6|17437.6|17438.51|17438.51|17440.89|17440.89|17437.6|17437.6|0
1607096200000|2020-12-04 15:36:40|17439.69|17439.69|17436.87|17436.87|17439.69|17439.69|17436.87|17436.87|0
1607096210000|2020-12-04 15:36:50|17437.32|17437.32|17439.45|17439.45|17439.45|17439.45|17437.32|17437.32|0
1607096220000|2020-12-04 15:37:00|17439.98|17439.98|17439.98|17439.98|17439.98|17439.98|17439.98|17439.98|0
1607096240000|2020-12-04 15:37:20|17439.75|17439.75|17439.75|17439.75|17439.75|17439.75|17439.75|17439.75|0
1607096250000|2020-12-04 15:37:30|17440.27|17440.27|17440.27|17440.27|17440.27|17440.27|17440.27|17440.27|0
1607096260000|2020-12-04 15:37:40|17443.09|17443.09|17447.6|17447.6|17447.6|17447.6|17443.09|17443.09|0
1607096270000|2020-12-04 15:37:50|17447.19|17447.19|17447.54|17447.54|17447.94|17447.94|17447.19|17447.19|0
1607096280000|2020-12-04 15:38:00|17446.63|17446.63|17443.81|17443.81|17446.63|17446.63|17443.81|17443.81|0
1607096290000|2020-12-04 15:38:10|17444.26|17444.26|17444.26|17444.26|17444.26|17444.26|17444.26|17444.26|0
1607096300000|2020-12-04 15:38:20|17444|17444|17444|17444|17444|17444|17444|17444|0
1607096310000|2020-12-04 15:38:30|17443.59|17443.59|17443.59|17443.59|17443.59|17443.59|17443.59|17443.59|0
1607096330000|2020-12-04 15:38:50|17444.31|17444.31|17443.9|17443.9|17444.31|17444.31|17443.9|17443.9|0
1607096340000|2020-12-04 15:39:00|17444.64|17444.64|17441.16|17441.16|17444.64|17444.64|17441.16|17441.16|0
1607096350000|2020-12-04 15:39:10|17441.87|17441.87|17447.77|17447.77|17448.48|17448.48|17441.87|17441.87|0
1607096370000|2020-12-04 15:39:30|17448.17|17448.17|17448.98|17448.98|17448.98|17448.98|17448.17|17448.17|0
1607096380000|2020-12-04 15:39:40|17448.2|17448.2|17450.15|17450.15|17450.15|17450.15|17448.2|17448.2|0
1607096390000|2020-12-04 15:39:50|17449.43|17449.43|17449.43|17449.43|17449.43|17449.43|17449.43|17449.43|0
1607096400000|2020-12-04 15:40:00|17447.91|17447.91|17447.2|17447.2|17447.91|17447.91|17443.67|17443.67|0
1607096410000|2020-12-04 15:40:10|17446.94|17446.94|17444.83|17444.83|17446.94|17446.94|17444.12|17444.12|0
1607096420000|2020-12-04 15:40:20|17445.28|17445.28|17445.98|17445.98|17445.98|17445.98|17445.28|17445.28|0
1607096430000|2020-12-04 15:40:30|17446.39|17446.39|17446.39|17446.39|17446.39|17446.39|17446.39|17446.39|0
1607096440000|2020-12-04 15:40:40|17449.21|17449.21|17452.04|17452.04|17452.04|17452.04|17449.21|17449.21|0
1607096450000|2020-12-04 15:40:50|17451.33|17451.33|17451.33|17451.33|17451.33|17451.33|17451.33|17451.33|0
1607096470000|2020-12-04 15:41:10|17452.23|17452.23|17452.06|17452.06|17452.68|17452.68|17449.41|17449.41|0
1607096480000|2020-12-04 15:41:20|17452.28|17452.28|17445.89|17445.89|17452.28|17452.28|17445.89|17445.89|0
1607096500000|2020-12-04 15:41:40|17446.23|17446.23|17446.23|17446.23|17446.23|17446.23|17446.23|17446.23|0
1607096520000|2020-12-04 15:42:00|17446.12|17446.12|17444.48|17444.48|17446.12|17446.12|17444.48|17444.48|0
1607096530000|2020-12-04 15:42:10|17444.03|17444.03|17446.63|17446.63|17446.63|17446.63|17443.81|17443.81|0
1607096540000|2020-12-04 15:42:20|17446.52|17446.52|17448.63|17448.63|17448.63|17448.63|17445.81|17445.81|0
1607096550000|2020-12-04 15:42:30|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|17451.46|0
1607096560000|2020-12-04 15:42:40|17448.63|17448.63|17447.59|17447.59|17448.63|17448.63|17447.59|17447.59|0
1607096570000|2020-12-04 15:42:50|17446.6|17446.6|17446.52|17446.52|17446.6|17446.6|17445.56|17445.56|0
1607096580000|2020-12-04 15:43:00|17446.11|17446.11|17447.43|17447.43|17448.24|17448.24|17445.41|17445.41|0
1607096590000|2020-12-04 15:43:10|17444.6|17444.6|17443.6|17443.6|17444.6|17444.6|17443.6|17443.6|0
1607096600000|2020-12-04 15:43:20|17442.89|17442.89|17444.5|17444.5|17444.5|17444.5|17442.89|17442.89|0
1607096610000|2020-12-04 15:43:30|17445.03|17445.03|17445.27|17445.27|17445.27|17445.27|17444.81|17444.81|0
1607096620000|2020-12-04 15:43:40|17445.16|17445.16|17446.45|17446.45|17447.72|17447.72|17445.16|17445.16|0
1607096630000|2020-12-04 15:43:50|17446.85|17446.85|17446.85|17446.85|17446.85|17446.85|17446.85|17446.85|0
1607096640000|2020-12-04 15:44:00|17446.96|17446.96|17450.76|17450.76|17450.76|17450.76|17446.96|17446.96|0
1607096650000|2020-12-04 15:44:10|17450.3|17450.3|17450.3|17450.3|17450.3|17450.3|17450.3|17450.3|0
1607096660000|2020-12-04 15:44:20|17449.59|17449.59|17450.04|17450.04|17450.04|17450.04|17449.59|17449.59|0
1607096680000|2020-12-04 15:44:40|17447.21|17447.21|17447.21|17447.21|17447.21|17447.21|17447.21|17447.21|0
1607096700000|2020-12-04 15:45:00|17448.02|17448.02|17448.73|17448.73|17448.73|17448.73|17448.02|17448.02|0
1607096720000|2020-12-04 15:45:20|17448.21|17448.21|17444.34|17444.34|17448.21|17448.21|17444.09|17444.09|0
1607096730000|2020-12-04 15:45:30|17443.94|17443.94|17442.89|17442.89|17443.94|17443.94|17442.89|17442.89|0
1607096740000|2020-12-04 15:45:40|17442.44|17442.44|17442.89|17442.89|17442.89|17442.89|17442.44|17442.44|0
1607096750000|2020-12-04 15:45:50|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|0
1607096760000|2020-12-04 15:46:00|17442.22|17442.22|17439.15|17439.15|17442.22|17442.22|17439.15|17439.15|0
1607096800000|2020-12-04 15:46:40|17441.98|17441.98|17440.58|17440.58|17441.98|17441.98|17440.58|17440.58|0
1607096810000|2020-12-04 15:46:50|17440.69|17440.69|17439.73|17439.73|17440.69|17440.69|17439.73|17439.73|0
1607096820000|2020-12-04 15:47:00|17439.33|17439.33|17439.07|17439.07|17439.33|17439.33|17439.07|17439.07|0
1607096830000|2020-12-04 15:47:10|17438.66|17438.66|17437.99|17437.99|17438.66|17438.66|17437.99|17437.99|0
1607096840000|2020-12-04 15:47:20|17437.76|17437.76|17436.11|17436.11|17437.76|17437.76|17436.11|17436.11|0
1607096850000|2020-12-04 15:47:30|17435.88|17435.88|17436.29|17436.29|17436.29|17436.29|17435.88|17435.88|0
1607096860000|2020-12-04 15:47:40|17436.75|17436.75|17435.12|17435.12|17436.75|17436.75|17435.12|17435.12|0
1607096870000|2020-12-04 15:47:50|17434.71|17434.71|17431.89|17431.89|17434.71|17434.71|17431.89|17431.89|0
1607096880000|2020-12-04 15:48:00|17434.71|17434.71|17435.67|17435.67|17436.92|17436.92|17434.71|17434.71|0
1607096890000|2020-12-04 15:48:10|17438.49|17438.49|17437.78|17437.78|17438.49|17438.49|17437.78|17437.78|0
1607096900000|2020-12-04 15:48:20|17438.3|17438.3|17440.87|17440.87|17441.13|17441.13|17438.3|17438.3|0
1607096910000|2020-12-04 15:48:30|17442.49|17442.49|17443.49|17443.49|17443.49|17443.49|17442.49|17442.49|0
1607096920000|2020-12-04 15:48:40|17443.75|17443.75|17444.02|17444.02|17444.02|17444.02|17443.75|17443.75|0
1607096930000|2020-12-04 15:48:50|17444.26|17444.26|17445.07|17445.07|17445.07|17445.07|17444.26|17444.26|0
1607096940000|2020-12-04 15:49:00|17445.48|17445.48|17451.33|17451.33|17451.33|17451.33|17445.48|17445.48|0
1607096950000|2020-12-04 15:49:10|17451.66|17451.66|17451.2|17451.2|17451.66|17451.66|17451.2|17451.2|0
1607096960000|2020-12-04 15:49:20|17448.37|17448.37|17450.96|17450.96|17451.2|17451.2|17448.37|17448.37|0
1607096980000|2020-12-04 15:49:40|17450.7|17450.7|17449.43|17449.43|17450.7|17450.7|17449.43|17449.43|0
1607096990000|2020-12-04 15:49:50|17449.2|17449.2|17449.46|17449.46|17449.46|17449.46|17449.2|17449.2|0
1607097000000|2020-12-04 15:50:00|17449.87|17449.87|17450.27|17450.27|17450.27|17450.27|17449.87|17449.87|0
1607097010000|2020-12-04 15:50:10|17450.53|17450.53|17450.53|17450.53|17450.53|17450.53|17450.53|17450.53|0
1607097020000|2020-12-04 15:50:20|17450.81|17450.81|17448.2|17448.2|17450.81|17450.81|17448.2|17448.2|0
1607097030000|2020-12-04 15:50:30|17447.8|17447.8|17448.76|17448.76|17448.76|17448.76|17445.94|17445.94|0
1607097040000|2020-12-04 15:50:40|17449.47|17449.47|17448.76|17448.76|17449.47|17449.47|17448.76|17448.76|0
1607097050000|2020-12-04 15:50:50|17448.31|17448.31|17448.31|17448.31|17448.31|17448.31|17448.31|17448.31|0
1607097060000|2020-12-04 15:51:00|17448.71|17448.71|17451.54|17451.54|17451.54|17451.54|17448.71|17448.71|0
1607097070000|2020-12-04 15:51:10|17451.28|17451.28|17451.28|17451.28|17451.28|17451.28|17451.28|17451.28|0
1607097080000|2020-12-04 15:51:20|17451.02|17451.02|17452.87|17452.87|17452.87|17452.87|17451.02|17451.02|0
1607097090000|2020-12-04 15:51:30|17452.41|17452.41|17448.99|17448.99|17452.41|17452.41|17448.99|17448.99|0
1607097100000|2020-12-04 15:51:40|17448.53|17448.53|17450.41|17450.41|17450.64|17450.64|17447.82|17447.82|0
1607097120000|2020-12-04 15:52:00|17450.66|17450.66|17450.66|17450.66|17450.66|17450.66|17450.66|17450.66|0
1607097130000|2020-12-04 15:52:10|17450.2|17450.2|17444.39|17444.39|17450.2|17450.2|17444.39|17444.39|0
1607097140000|2020-12-04 15:52:20|17447.21|17447.21|17446.3|17446.3|17447.21|17447.21|17445.85|17445.85|0
1607097150000|2020-12-04 15:52:30|17445.15|17445.15|17444.89|17444.89|17445.15|17445.15|17442.07|17442.07|0
1607097160000|2020-12-04 15:52:40|17445.3|17445.3|17445.3|17445.3|17445.3|17445.3|17445.3|17445.3|0
1607097170000|2020-12-04 15:52:50|17446.01|17446.01|17443.44|17443.44|17446.72|17446.72|17442.99|17442.99|0
1607097180000|2020-12-04 15:53:00|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|0
1607097190000|2020-12-04 15:53:10|17446.98|17446.98|17448.15|17448.15|17448.15|17448.15|17446.98|17446.98|0
1607097200000|2020-12-04 15:53:20|17448.67|17448.67|17445.51|17445.51|17451.16|17451.16|17445.51|17445.51|0
1607097210000|2020-12-04 15:53:30|17446.32|17446.32|17446.43|17446.43|17447.48|17447.48|17446.32|17446.32|0
1607097220000|2020-12-04 15:53:40|17445.62|17445.62|17442.7|17442.7|17445.62|17445.62|17442.7|17442.7|0
1607097230000|2020-12-04 15:53:50|17442.96|17442.96|17442.96|17442.96|17442.96|17442.96|17442.96|17442.96|0
1607097240000|2020-12-04 15:54:00|17443.87|17443.87|17443.87|17443.87|17443.87|17443.87|17443.87|17443.87|0
1607097250000|2020-12-04 15:54:10|17443.35|17443.35|17440.26|17440.26|17443.35|17443.35|17440.26|17440.26|0
1607097260000|2020-12-04 15:54:20|17441.17|17441.17|17441.28|17441.28|17441.88|17441.88|17440.83|17440.83|0
1607097270000|2020-12-04 15:54:30|17441.75|17441.75|17438.26|17438.26|17441.75|17441.75|17438.26|17438.26|0
1607097280000|2020-12-04 15:54:40|17435.17|17435.17|17432.18|17432.18|17435.17|17435.17|17432.18|17432.18|0
1607097290000|2020-12-04 15:54:50|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|0
1607097300000|2020-12-04 15:55:00|17432.85|17432.85|17431.91|17431.91|17432.85|17432.85|17431.91|17431.91|0
1607097310000|2020-12-04 15:55:10|17430.5|17430.5|17430.78|17430.78|17430.78|17430.78|17430.5|17430.5|0
1607097320000|2020-12-04 15:55:20|17430.25|17430.25|17431.67|17431.67|17431.67|17431.67|17430.25|17430.25|0
1607097330000|2020-12-04 15:55:30|17432.19|17432.19|17435.36|17435.36|17435.36|17435.36|17431.67|17431.67|0
1607097340000|2020-12-04 15:55:40|17434.91|17434.91|17434.91|17434.91|17434.91|17434.91|17434.91|17434.91|0
1607097360000|2020-12-04 15:56:00|17437.73|17437.73|17438.6|17438.6|17439.12|17439.12|17437.73|17437.73|0
1607097370000|2020-12-04 15:56:10|17438.71|17438.71|17433.58|17433.58|17439.23|17439.23|17433.58|17433.58|0
1607097380000|2020-12-04 15:56:20|17436.41|17436.41|17436.24|17436.24|17436.52|17436.52|17436.24|17436.24|0
1607097390000|2020-12-04 15:56:30|17436.47|17436.47|17433.88|17433.88|17436.7|17436.7|17433.88|17433.88|0
1607097400000|2020-12-04 15:56:40|17432.97|17432.97|17432.77|17432.77|17432.97|17432.97|17432.04|17432.04|0
1607097410000|2020-12-04 15:56:50|17432.54|17432.54|17432.04|17432.04|17432.54|17432.54|17432.01|17432.01|0
1607097420000|2020-12-04 15:57:00|17431.58|17431.58|17431.13|17431.13|17431.58|17431.58|17431.13|17431.13|0
1607097430000|2020-12-04 15:57:10|17430.85|17430.85|17430.85|17430.85|17430.85|17430.85|17430.85|17430.85|0
1607097440000|2020-12-04 15:57:20|17430.45|17430.45|17427.59|17427.59|17430.45|17430.45|17427.59|17427.59|0
1607097450000|2020-12-04 15:57:30|17427.34|17427.34|17423.38|17423.38|17427.34|17427.34|17423.38|17423.38|0
1607097460000|2020-12-04 15:57:40|17423.79|17423.79|17423.33|17423.33|17423.79|17423.79|17423.33|17423.33|0
1607097470000|2020-12-04 15:57:50|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|0
1607097480000|2020-12-04 15:58:00|17424.61|17424.61|17426.3|17426.3|17426.3|17426.3|17424.42|17424.42|0
1607097490000|2020-12-04 15:58:10|17427.01|17427.01|17426.51|17426.51|17427.72|17427.72|17426.51|17426.51|0
1607097500000|2020-12-04 15:58:20|17425.72|17425.72|17426.39|17426.39|17426.39|17426.39|17425.72|17425.72|0
1607097520000|2020-12-04 15:58:40|17425.7|17425.7|17425.7|17425.7|17425.7|17425.7|17425.7|17425.7|0
1607097530000|2020-12-04 15:58:50|17426.19|17426.19|17426.67|17426.67|17426.67|17426.67|17425.94|17425.94|0
1607097540000|2020-12-04 15:59:00|17426.93|17426.93|17429.76|17429.76|17429.76|17429.76|17426.93|17426.93|0
1607097550000|2020-12-04 15:59:10|17429.49|17429.49|17428.78|17428.78|17429.49|17429.49|17428.78|17428.78|0
1607097560000|2020-12-04 15:59:20|17429.49|17429.49|17429.49|17429.49|17429.49|17429.49|17429.49|17429.49|0
1607097570000|2020-12-04 15:59:30|17429.76|17429.76|17433.03|17433.03|17433.48|17433.48|17427.83|17427.83|0
1607097590000|2020-12-04 15:59:50|17432.81|17432.81|17435.37|17435.37|17435.37|17435.37|17432.54|17432.54|0
1607097600000|2020-12-04 16:00:00|17435.83|17435.83|17436.53|17436.53|17436.53|17436.53|17429.59|17429.59|0
1607097610000|2020-12-04 16:00:10|17436.26|17436.26|17436.66|17436.66|17436.66|17436.66|17433.84|17433.84|0
1607097620000|2020-12-04 16:00:20|17436.92|17436.92|17435.1|17435.1|17437.17|17437.17|17435.1|17435.1|0
1607097630000|2020-12-04 16:00:30|17434.84|17434.84|17438.37|17438.37|17438.37|17438.37|17434.84|17434.84|0
1607097640000|2020-12-04 16:00:40|17440.09|17440.09|17439.63|17439.63|17440.6|17440.6|17439.63|17439.63|0
1607097650000|2020-12-04 16:00:50|17440.34|17440.34|17446.07|17446.07|17446.07|17446.07|17440.34|17440.34|0
1607097660000|2020-12-04 16:01:00|17444.87|17444.87|17441.92|17441.92|17448.87|17448.87|17441.92|17441.92|0
1607097670000|2020-12-04 16:01:10|17441.21|17441.21|17439.03|17439.03|17441.21|17441.21|17438.32|17438.32|0
1607097680000|2020-12-04 16:01:20|17439.41|17439.41|17439.47|17439.47|17439.81|17439.81|17439.36|17439.36|0
1607097690000|2020-12-04 16:01:30|17439.98|17439.98|17436.48|17436.48|17439.98|17439.98|17435.52|17435.52|0
1607097700000|2020-12-04 16:01:40|17436.23|17436.23|17436.82|17436.82|17437.89|17437.89|17435.06|17435.06|0
1607097710000|2020-12-04 16:01:50|17436.11|17436.11|17436.11|17436.11|17436.11|17436.11|17436.11|17436.11|0
1607097720000|2020-12-04 16:02:00|17434.69|17434.69|17434.95|17434.95|17436.11|17436.11|17434.69|17434.69|0
1607097730000|2020-12-04 16:02:10|17434.24|17434.24|17435.7|17435.7|17435.7|17435.7|17432.42|17432.42|0
1607097750000|2020-12-04 16:02:30|17432.88|17432.88|17432.17|17432.17|17432.88|17432.88|17432.17|17432.17|0
1607097760000|2020-12-04 16:02:40|17432.88|17432.88|17431.65|17431.65|17432.88|17432.88|17430.06|17430.06|0
1607097770000|2020-12-04 16:02:50|17431.39|17431.39|17431.79|17431.79|17431.79|17431.79|17431.39|17431.39|0
1607097780000|2020-12-04 16:03:00|17428.97|17428.97|17428.97|17428.97|17428.97|17428.97|17428.97|17428.97|0
1607097790000|2020-12-04 16:03:10|17426.14|17426.14|17425.43|17425.43|17426.14|17426.14|17425.43|17425.43|0
1607097800000|2020-12-04 16:03:20|17425.69|17425.69|17425.69|17425.69|17425.69|17425.69|17425.69|17425.69|0
1607097830000|2020-12-04 16:03:50|17426.4|17426.4|17426.68|17426.68|17426.68|17426.68|17426.4|17426.4|0
1607097840000|2020-12-04 16:04:00|17429.5|17429.5|17426.68|17426.68|17429.5|17429.5|17426.68|17426.68|0
1607097850000|2020-12-04 16:04:10|17426.91|17426.91|17426.91|17426.91|17426.91|17426.91|17426.91|17426.91|0
1607097860000|2020-12-04 16:04:20|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|0
1607097870000|2020-12-04 16:04:30|17427.36|17427.36|17428.07|17428.07|17428.07|17428.07|17427.36|17427.36|0
1607097880000|2020-12-04 16:04:40|17428.52|17428.52|17428.98|17428.98|17428.98|17428.98|17428.52|17428.52|0
1607097900000|2020-12-04 16:05:00|17429.69|17429.69|17429.69|17429.69|17429.69|17429.69|17429.69|17429.69|0
1607097910000|2020-12-04 16:05:10|17429.44|17429.44|17428.98|17428.98|17429.69|17429.69|17428.98|17428.98|0
1607097920000|2020-12-04 16:05:20|17429.69|17429.69|17430.27|17430.27|17430.67|17430.67|17429.28|17429.28|0
1607097930000|2020-12-04 16:05:30|17431.08|17431.08|17432.03|17432.03|17432.03|17432.03|17430.59|17430.59|0
1607097950000|2020-12-04 16:05:50|17431.79|17431.79|17431.79|17431.79|17431.79|17431.79|17431.79|17431.79|0
1607097960000|2020-12-04 16:06:00|17431.38|17431.38|17430.83|17430.83|17431.79|17431.79|17430.83|17430.83|0
1607097970000|2020-12-04 16:06:10|17431.32|17431.32|17430.92|17430.92|17431.32|17431.32|17430.92|17430.92|0
1607097980000|2020-12-04 16:06:20|17431.15|17431.15|17427.98|17427.98|17431.15|17431.15|17427.75|17427.75|0
1607097990000|2020-12-04 16:06:30|17428.44|17428.44|17428.48|17428.48|17428.48|17428.48|17428.03|17428.03|0
1607098000000|2020-12-04 16:06:40|17429.41|17429.41|17429.67|17429.67|17429.67|17429.67|17428.96|17428.96|0
1607098010000|2020-12-04 16:06:50|17430.38|17430.38|17432.49|17432.49|17432.49|17432.49|17429.67|17429.67|0
1607098020000|2020-12-04 16:07:00|17432.6|17432.6|17437.05|17437.05|17437.05|17437.05|17432.6|17432.6|0
1607098030000|2020-12-04 16:07:10|17437.46|17437.46|17437.74|17437.74|17437.74|17437.74|17437.46|17437.46|0
1607098040000|2020-12-04 16:07:20|17438|17438|17438.26|17438.26|17438.26|17438.26|17438|17438|0
1607098050000|2020-12-04 16:07:30|17438.52|17438.52|17439.93|17439.93|17439.93|17439.93|17438.52|17438.52|0
1607098060000|2020-12-04 16:07:40|17439.22|17439.22|17439.67|17439.67|17439.67|17439.67|17439.22|17439.22|0
1607098070000|2020-12-04 16:07:50|17439.93|17439.93|17439.93|17439.93|17439.93|17439.93|17439.93|17439.93|0
1607098080000|2020-12-04 16:08:00|17439.41|17439.41|17439.41|17439.41|17439.64|17439.64|17439.41|17439.41|0
1607098090000|2020-12-04 16:08:10|17439.86|17439.86|17441.69|17441.69|17441.69|17441.69|17439.86|17439.86|0
1607098100000|2020-12-04 16:08:20|17442.24|17442.24|17441.43|17441.43|17442.24|17442.24|17441.43|17441.43|0
1607098110000|2020-12-04 16:08:30|17440.97|17440.97|17439.98|17439.98|17441.68|17441.68|17439.98|17439.98|0
1607098120000|2020-12-04 16:08:40|17442.81|17442.81|17442.78|17442.78|17442.81|17442.81|17442.53|17442.53|0
1607098130000|2020-12-04 16:08:50|17445.61|17445.61|17445.61|17445.61|17445.61|17445.61|17445.61|17445.61|0
1607098140000|2020-12-04 16:09:00|17444.9|17444.9|17443.99|17443.99|17444.9|17444.9|17443.99|17443.99|0
1607098150000|2020-12-04 16:09:10|17442.62|17442.62|17442.39|17442.39|17445.3|17445.3|17442.15|17442.15|0
1607098160000|2020-12-04 16:09:20|17442.92|17442.92|17442.92|17442.92|17442.92|17442.92|17442.92|17442.92|0
1607098190000|2020-12-04 16:09:50|17442.46|17442.46|17442.46|17442.46|17442.46|17442.46|17442.46|17442.46|0
1607098200000|2020-12-04 16:10:00|17442.01|17442.01|17440.95|17440.95|17442.01|17442.01|17440.95|17440.95|0
1607098210000|2020-12-04 16:10:10|17440.55|17440.55|17438.64|17438.64|17440.55|17440.55|17438.64|17438.64|0
1607098230000|2020-12-04 16:10:30|17438.23|17438.23|17438.19|17438.19|17438.93|17438.93|17438.19|17438.19|0
1607098240000|2020-12-04 16:10:40|17438.44|17438.44|17438.26|17438.26|17438.44|17438.44|17437.98|17437.98|0
1607098250000|2020-12-04 16:10:50|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|17438.81|0
1607098260000|2020-12-04 16:11:00|17439.27|17439.27|17438.55|17438.55|17439.27|17439.27|17438.55|17438.55|0
1607098270000|2020-12-04 16:11:10|17437.84|17437.84|17440.67|17440.67|17440.67|17440.67|17437.84|17437.84|0
1607098280000|2020-12-04 16:11:20|17438.54|17438.54|17438.99|17438.99|17439.7|17439.7|17438.28|17438.28|0
1607098290000|2020-12-04 16:11:30|17436.86|17436.86|17440.48|17440.48|17440.48|17440.48|17436.86|17436.86|0
1607098300000|2020-12-04 16:11:40|17440.08|17440.08|17440.08|17440.08|17440.08|17440.08|17440.08|17440.08|0
1607098310000|2020-12-04 16:11:50|17440.79|17440.79|17440.27|17440.27|17440.79|17440.79|17437.44|17437.44|0
1607098320000|2020-12-04 16:12:00|17440.01|17440.01|17439.54|17439.54|17440.01|17440.01|17439.54|17439.54|0
1607098330000|2020-12-04 16:12:10|17439.28|17439.28|17439.28|17439.28|17439.28|17439.28|17439.28|17439.28|0
1607098340000|2020-12-04 16:12:20|17439.04|17439.04|17438.17|17438.17|17439.28|17439.28|17437.46|17437.46|0
1607098350000|2020-12-04 16:12:30|17437.94|17437.94|17437.59|17437.59|17437.94|17437.94|17437.13|17437.13|0
1607098360000|2020-12-04 16:12:40|17437.48|17437.48|17437.43|17437.43|17437.71|17437.71|17437.43|17437.43|0
1607098370000|2020-12-04 16:12:50|17437.17|17437.17|17437.17|17437.17|17437.17|17437.17|17436.93|17436.93|0
1607098380000|2020-12-04 16:13:00|17436.94|17436.94|17437.49|17437.49|17437.49|17437.49|17436.68|17436.68|0
1607098400000|2020-12-04 16:13:20|17437|17437|17436.95|17436.95|17438.2|17438.2|17436.16|17436.16|0
1607098410000|2020-12-04 16:13:30|17436.14|17436.14|17436.66|17436.66|17436.66|17436.66|17435.89|17435.89|0
1607098420000|2020-12-04 16:13:40|17436.4|17436.4|17434.87|17434.87|17436.4|17436.4|17433.91|17433.91|0
1607098430000|2020-12-04 16:13:50|17434.61|17434.61|17434.09|17434.09|17435.07|17435.07|17433.38|17433.38|0
1607098440000|2020-12-04 16:14:00|17434.81|17434.81|17432.59|17432.59|17434.81|17434.81|17432.59|17432.59|0
1607098450000|2020-12-04 16:14:10|17429.76|17429.76|17430.47|17430.47|17431.89|17431.89|17427.63|17427.63|0
1607098460000|2020-12-04 16:14:20|17431.18|17431.18|17431.89|17431.89|17432.86|17432.86|17430.47|17430.47|0
1607098470000|2020-12-04 16:14:30|17431.49|17431.49|17431.49|17431.49|17431.49|17431.49|17431.03|17431.03|0
1607098480000|2020-12-04 16:14:40|17430.78|17430.78|17431.29|17431.29|17431.29|17431.29|17430.78|17430.78|0
1607098490000|2020-12-04 16:14:50|17431.07|17431.07|17431.45|17431.45|17431.45|17431.45|17431.07|17431.07|0
1607098500000|2020-12-04 16:15:00|17430.59|17430.59|17428.99|17428.99|17430.59|17430.59|17428.99|17428.99|0
1607098510000|2020-12-04 16:15:10|17428.88|17428.88|17428.88|17428.88|17429.29|17429.29|17428.42|17428.42|0
1607098520000|2020-12-04 16:15:20|17429.13|17429.13|17432.06|17432.06|17432.06|17432.06|17429.13|17429.13|0
1607098530000|2020-12-04 16:15:30|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|0
1607098540000|2020-12-04 16:15:40|17431.38|17431.38|17431.14|17431.14|17431.38|17431.38|17431.14|17431.14|0
1607098550000|2020-12-04 16:15:50|17431.54|17431.54|17431.54|17431.54|17431.54|17431.54|17431.54|17431.54|0
1607098560000|2020-12-04 16:16:00|17431.09|17431.09|17427.55|17427.55|17431.09|17431.09|17427.55|17427.55|0
1607098570000|2020-12-04 16:16:10|17427.1|17427.1|17427.1|17427.1|17427.1|17427.1|17427.1|17427.1|0
1607098580000|2020-12-04 16:16:20|17426.29|17426.29|17426.03|17426.03|17426.29|17426.29|17426.03|17426.03|0
1607098590000|2020-12-04 16:16:30|17427.45|17427.45|17430.27|17430.27|17430.27|17430.27|17427.45|17427.45|0
1607098600000|2020-12-04 16:16:40|17429.87|17429.87|17428.56|17428.56|17429.87|17429.87|17428.56|17428.56|0
1607098610000|2020-12-04 16:16:50|17428.16|17428.16|17428.42|17428.42|17428.42|17428.42|17428.16|17428.16|0
1607098620000|2020-12-04 16:17:00|17428.65|17428.65|17429.91|17429.91|17429.91|17429.91|17428.39|17428.39|0
1607098630000|2020-12-04 16:17:10|17429.41|17429.41|17432.64|17432.64|17432.64|17432.64|17429.41|17429.41|0
1607098640000|2020-12-04 16:17:20|17429.82|17429.82|17428.83|17428.83|17429.82|17429.82|17428.83|17428.83|0
1607098660000|2020-12-04 16:17:40|17429.09|17429.09|17429.09|17429.09|17429.09|17429.09|17429.09|17429.09|0
1607098670000|2020-12-04 16:17:50|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|0
1607098680000|2020-12-04 16:18:00|17429.06|17429.06|17429.02|17429.02|17429.53|17429.53|17429.02|17429.02|0
1607098690000|2020-12-04 16:18:10|17428.74|17428.74|17428.34|17428.34|17428.74|17428.74|17428.34|17428.34|0
1607098700000|2020-12-04 16:18:20|17431.16|17431.16|17431.9|17431.9|17431.9|17431.9|17431.16|17431.16|0
1607098710000|2020-12-04 16:18:30|17431.65|17431.65|17431.65|17431.65|17431.65|17431.65|17431.65|17431.65|0
1607098720000|2020-12-04 16:18:40|17431.2|17431.2|17430.08|17430.08|17431.2|17431.2|17430.08|17430.08|0
1607098740000|2020-12-04 16:19:00|17430.49|17430.49|17431.2|17431.2|17431.2|17431.2|17430.49|17430.49|0
1607098750000|2020-12-04 16:19:10|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|17431.6|0
1607098760000|2020-12-04 16:19:20|17434.43|17434.43|17433.98|17433.98|17434.71|17434.71|17433.98|17433.98|0
1607098770000|2020-12-04 16:19:30|17433.27|17433.27|17433.27|17433.27|17433.98|17433.98|17433.27|17433.27|0
1607098780000|2020-12-04 16:19:40|17432.06|17432.06|17431.49|17431.49|17432.06|17432.06|17431.49|17431.49|0
1607098790000|2020-12-04 16:19:50|17431.26|17431.26|17432.74|17432.74|17433.26|17433.26|17431.26|17431.26|0
1607098800000|2020-12-04 16:20:00|17433.14|17433.14|17433.14|17433.14|17433.14|17433.14|17433.14|17433.14|0
1607098810000|2020-12-04 16:20:10|17432.74|17432.74|17432.63|17432.63|17432.74|17432.74|17432.63|17432.63|0
1607098820000|2020-12-04 16:20:20|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|0
1607098830000|2020-12-04 16:20:30|17428.99|17428.99|17431.82|17431.82|17431.82|17431.82|17428.73|17428.73|0
1607098840000|2020-12-04 16:20:40|17431.41|17431.41|17431.93|17431.93|17431.93|17431.93|17431.19|17431.19|0
1607098850000|2020-12-04 16:20:50|17429.11|17429.11|17429.34|17429.34|17429.34|17429.34|17429.11|17429.11|0
1607098870000|2020-12-04 16:21:10|17428.88|17428.88|17428.88|17428.88|17428.88|17428.88|17428.88|17428.88|0
1607098880000|2020-12-04 16:21:20|17428.62|17428.62|17429.33|17429.33|17429.33|17429.33|17428.62|17428.62|0
1607098890000|2020-12-04 16:21:30|17429.07|17429.07|17428.32|17428.32|17429.07|17429.07|17428.32|17428.32|0
1607098900000|2020-12-04 16:21:40|17431.14|17431.14|17431.14|17431.14|17431.14|17431.14|17431.14|17431.14|0
1607098920000|2020-12-04 16:22:00|17430.74|17430.74|17428.09|17428.09|17430.74|17430.74|17428.09|17428.09|0
1607098930000|2020-12-04 16:22:10|17428.37|17428.37|17424.76|17424.76|17428.37|17428.37|17424.76|17424.76|0
1607098940000|2020-12-04 16:22:20|17424.05|17424.05|17423.34|17423.34|17424.05|17424.05|17423.34|17423.34|0
1607098950000|2020-12-04 16:22:30|17423.6|17423.6|17428.53|17428.53|17428.79|17428.79|17423.6|17423.6|0
1607098960000|2020-12-04 16:22:40|17427.82|17427.82|17421.95|17421.95|17427.82|17427.82|17421.95|17421.95|0
1607098970000|2020-12-04 16:22:50|17422.21|17422.21|17422.01|17422.01|17423.25|17423.25|17422.01|17422.01|0
1607098980000|2020-12-04 16:23:00|17421.9|17421.9|17424.73|17424.73|17424.73|17424.73|17421.9|17421.9|0
1607098990000|2020-12-04 16:23:10|17424.47|17424.47|17426.44|17426.44|17427.3|17427.3|17424.47|17424.47|0
1607099000000|2020-12-04 16:23:20|17426.69|17426.69|17427.18|17427.18|17427.43|17427.43|17426.69|17426.69|0
1607099010000|2020-12-04 16:23:30|17426.95|17426.95|17429.28|17429.28|17429.28|17429.28|17426.46|17426.46|0
1607099020000|2020-12-04 16:23:40|17428.88|17428.88|17426.9|17426.9|17428.88|17428.88|17426.9|17426.9|0
1607099030000|2020-12-04 16:23:50|17424.77|17424.77|17425.93|17425.93|17425.93|17425.93|17424.06|17424.06|0
1607099040000|2020-12-04 16:24:00|17426.34|17426.34|17426.21|17426.21|17426.34|17426.34|17425.53|17425.53|0
1607099050000|2020-12-04 16:24:10|17426.67|17426.67|17429.09|17429.09|17429.49|17429.49|17426.67|17426.67|0
1607099060000|2020-12-04 16:24:20|17428.86|17428.86|17430.05|17430.05|17430.28|17430.28|17428.86|17428.86|0
1607099070000|2020-12-04 16:24:30|17429.59|17429.59|17431.77|17431.77|17431.77|17431.77|17429.59|17429.59|0
1607099080000|2020-12-04 16:24:40|17435|17435|17437.39|17437.39|17437.39|17437.39|17434.74|17434.74|0
1607099090000|2020-12-04 16:24:50|17437.8|17437.8|17439.32|17439.32|17439.32|17439.32|17437.8|17437.8|0
1607099100000|2020-12-04 16:25:00|17439.58|17439.58|17440.09|17440.09|17440.09|17440.09|17439.58|17439.58|0
1607099110000|2020-12-04 16:25:10|17441.45|17441.45|17440.47|17440.47|17442.67|17442.67|17440.47|17440.47|0
1607099120000|2020-12-04 16:25:20|17440.07|17440.07|17439.83|17439.83|17440.78|17440.78|17439.83|17439.83|0
1607099130000|2020-12-04 16:25:30|17439.42|17439.42|17442.49|17442.49|17442.49|17442.49|17438.69|17438.69|0
1607099140000|2020-12-04 16:25:40|17442.75|17442.75|17442.75|17442.75|17442.75|17442.75|17442.75|17442.75|0
1607099150000|2020-12-04 16:25:50|17443.21|17443.21|17447.83|17447.83|17447.83|17447.83|17443.21|17443.21|0
1607099160000|2020-12-04 16:26:00|17450.65|17450.65|17451.36|17451.36|17451.36|17451.36|17450.65|17450.65|0
1607099170000|2020-12-04 16:26:10|17451.59|17451.59|17453|17453|17453|17453|17451.59|17451.59|0
1607099180000|2020-12-04 16:26:20|17453.24|17453.24|17453.55|17453.55|17453.55|17453.55|17452.84|17452.84|0
1607099190000|2020-12-04 16:26:30|17453.15|17453.15|17446.64|17446.64|17453.15|17453.15|17446.64|17446.64|0
1607099200000|2020-12-04 16:26:40|17446.86|17446.86|17447.97|17447.97|17448.68|17448.68|17445.74|17445.74|0
1607099210000|2020-12-04 16:26:50|17447.74|17447.74|17448.2|17448.2|17448.2|17448.2|17447.74|17447.74|0
1607099220000|2020-12-04 16:27:00|17447.8|17447.8|17450.8|17450.8|17450.8|17450.8|17447.8|17447.8|0
1607099230000|2020-12-04 16:27:10|17449.81|17449.81|17451.94|17451.94|17451.94|17451.94|17449.81|17449.81|0
1607099240000|2020-12-04 16:27:20|17452.41|17452.41|17448.31|17448.31|17452.41|17452.41|17448.31|17448.31|0
1607099250000|2020-12-04 16:27:30|17445.49|17445.49|17440.65|17440.65|17445.49|17445.49|17440.65|17440.65|0
1607099260000|2020-12-04 16:27:40|17440.16|17440.16|17439.45|17439.45|17440.16|17440.16|17439.45|17439.45|0
1607099270000|2020-12-04 16:27:50|17440.61|17440.61|17441.8|17441.8|17442.28|17442.28|17440.61|17440.61|0
1607099280000|2020-12-04 16:28:00|17444.62|17444.62|17445.6|17445.6|17445.6|17445.6|17444.62|17444.62|0
1607099290000|2020-12-04 16:28:10|17446.05|17446.05|17447.89|17447.89|17447.89|17447.89|17444.16|17444.16|0
1607099300000|2020-12-04 16:28:20|17447.08|17447.08|17447.1|17447.1|17447.74|17447.74|17446.39|17446.39|0
1607099310000|2020-12-04 16:28:30|17446.69|17446.69|17447.4|17447.4|17447.4|17447.4|17446.69|17446.69|0
1607099320000|2020-12-04 16:28:40|17446|17446|17447.26|17447.26|17447.26|17447.26|17446|17446|0
1607099330000|2020-12-04 16:28:50|17447.41|17447.41|17448.16|17448.16|17448.16|17448.16|17446.29|17446.29|0
1607099340000|2020-12-04 16:29:00|17448.62|17448.62|17440.4|17440.4|17448.62|17448.62|17439.99|17439.99|0
1607099350000|2020-12-04 16:29:10|17440.85|17440.85|17442.38|17442.38|17442.38|17442.38|17438.03|17438.03|0
1607099360000|2020-12-04 16:29:20|17443.09|17443.09|17444.47|17444.47|17446.15|17446.15|17441.91|17441.91|0
1607099370000|2020-12-04 16:29:30|17445.31|17445.31|17447.51|17447.51|17447.79|17447.79|17443.86|17443.86|0
1607099380000|2020-12-04 16:29:40|17447|17447|17446.37|17446.37|17449.2|17449.2|17446.37|17446.37|0
1607099390000|2020-12-04 16:29:50|17445.91|17445.91|17440.04|17440.04|17448.63|17448.63|17440.04|17440.04|0
1607328900000|2020-12-07 08:15:00|17189.45|17189.45|17178.37|17178.37|17189.45|17189.45|17172.1|17172.1|0
1607328910000|2020-12-07 08:15:10|17179.67|17179.67|17171.42|17171.42|17179.67|17179.67|17171.42|17171.42|0
1607328920000|2020-12-07 08:15:20|17168.6|17168.6|17162.44|17162.44|17168.6|17168.6|17162.44|17162.44|0
1607328930000|2020-12-07 08:15:30|17159.62|17159.62|17160.45|17160.45|17166.41|17166.41|17159.62|17159.62|0
1607328940000|2020-12-07 08:15:40|17154.8|17154.8|17154.8|17154.8|17154.8|17154.8|17154.8|17154.8|0
1607328960000|2020-12-07 08:16:00|17154.54|17154.54|17148.32|17148.32|17156.32|17156.32|17148.32|17148.32|0
1607328970000|2020-12-07 08:16:10|17147.27|17147.27|17140.27|17140.27|17147.27|17147.27|17140.27|17140.27|0
1607328980000|2020-12-07 08:16:20|17137.44|17137.44|17137.21|17137.21|17137.44|17137.44|17137.21|17137.21|0
1607328990000|2020-12-07 08:16:30|17138.02|17138.02|17138.02|17138.02|17138.02|17138.02|17135.2|17135.2|0
1607329010000|2020-12-07 08:16:50|17135.2|17135.2|17126.92|17126.92|17135.2|17135.2|17126.92|17126.92|0
1607329020000|2020-12-07 08:17:00|17127.7|17127.7|17130.71|17130.71|17134.23|17134.23|17127.28|17127.28|0
1607329030000|2020-12-07 08:17:10|17131.63|17131.63|17127.75|17127.75|17131.63|17131.63|17127.51|17127.51|0
1607329040000|2020-12-07 08:17:20|17125.13|17125.13|17128.7|17128.7|17128.7|17128.7|17125.13|17125.13|0
1607329050000|2020-12-07 08:17:30|17131.53|17131.53|17126.59|17126.59|17131.53|17131.53|17126.59|17126.59|0
1607329060000|2020-12-07 08:17:40|17129.42|17129.42|17129.53|17129.53|17132.24|17132.24|17129.42|17129.42|0
1607329070000|2020-12-07 08:17:50|17127.06|17127.06|17114.48|17114.48|17127.06|17127.06|17114.48|17114.48|0
1607329080000|2020-12-07 08:18:00|17113.65|17113.65|17121.15|17121.15|17122.37|17122.37|17113.65|17113.65|0
1607329090000|2020-12-07 08:18:10|17120.6|17120.6|17109.54|17109.54|17120.6|17120.6|17109.54|17109.54|0
1607329100000|2020-12-07 08:18:20|17112.38|17112.38|17115.04|17115.04|17115.04|17115.04|17112.38|17112.38|0
1607329110000|2020-12-07 08:18:30|17117.01|17117.01|17116.72|17116.72|17117.01|17117.01|17116.72|17116.72|0
1607329120000|2020-12-07 08:18:40|17116.01|17116.01|17109.45|17109.45|17116.01|17116.01|17109.45|17109.45|0
1607329130000|2020-12-07 08:18:50|17113.98|17113.98|17125.72|17125.72|17125.72|17125.72|17113.98|17113.98|0
1607329140000|2020-12-07 08:19:00|17131.37|17131.37|17125.72|17125.72|17131.37|17131.37|17125.72|17125.72|0
1607329150000|2020-12-07 08:19:10|17128.21|17128.21|17128.89|17128.89|17128.89|17128.89|17128.21|17128.21|0
1607329160000|2020-12-07 08:19:20|17128.66|17128.66|17126.96|17126.96|17129.96|17129.96|17126.96|17126.96|0
1607329170000|2020-12-07 08:19:30|17128.81|17128.81|17145.15|17145.15|17145.15|17145.15|17128.81|17128.81|0
1607329180000|2020-12-07 08:19:40|17139.5|17139.5|17141.53|17141.53|17143.67|17143.67|17137.48|17137.48|0
1607329190000|2020-12-07 08:19:50|17138.53|17138.53|17132.64|17132.64|17138.53|17138.53|17132.64|17132.64|0
1607329200000|2020-12-07 08:20:00|17133.1|17133.1|17120.4|17120.4|17133.1|17133.1|17120.4|17120.4|0
1607329210000|2020-12-07 08:20:10|17123.22|17123.22|17120.66|17120.66|17124.13|17124.13|17119.95|17119.95|0
1607329220000|2020-12-07 08:20:20|17120.42|17120.42|17117.01|17117.01|17121.95|17121.95|17116.3|17116.3|0
1607329230000|2020-12-07 08:20:30|17119.44|17119.44|17118.86|17118.86|17123.32|17123.32|17118.86|17118.86|0
1607329240000|2020-12-07 08:20:40|17124.51|17124.51|17124.51|17124.51|17124.51|17124.51|17124.51|17124.51|0
1607329260000|2020-12-07 08:21:00|17124.1|17124.1|17121.06|17121.06|17124.1|17124.1|17119.64|17119.64|0
1607329270000|2020-12-07 08:21:10|17123.88|17123.88|17116.19|17116.19|17123.88|17123.88|17116.19|17116.19|0
1607329280000|2020-12-07 08:21:20|17113.35|17113.35|17106.28|17106.28|17113.35|17113.35|17106.28|17106.28|0
1607329300000|2020-12-07 08:21:40|17105.59|17105.59|17105.08|17105.08|17105.59|17105.59|17105.08|17105.08|0
1607329310000|2020-12-07 08:21:50|17106.3|17106.3|17108.68|17108.68|17109.39|17109.39|17106.3|17106.3|0
1607329320000|2020-12-07 08:22:00|17106.59|17106.59|17106.47|17106.47|17108.3|17108.3|17101.08|17101.08|0
1607329330000|2020-12-07 08:22:10|17106.21|17106.21|17107.83|17107.83|17108.64|17108.64|17106.21|17106.21|0
1607329340000|2020-12-07 08:22:20|17107.04|17107.04|17092|17092|17107.04|17107.04|17092|17092|0
1607329350000|2020-12-07 08:22:30|17091.19|17091.19|17094.13|17094.13|17094.53|17094.53|17089.06|17089.06|0
1607329360000|2020-12-07 08:22:40|17088.48|17088.48|17085.53|17085.53|17088.48|17088.48|17085.53|17085.53|0
1607329370000|2020-12-07 08:22:50|17083.18|17083.18|17076.61|17076.61|17083.43|17083.43|17073.79|17073.79|0
1607329380000|2020-12-07 08:23:00|17075.84|17075.84|17082.95|17082.95|17083.66|17083.66|17074.93|17074.93|0
1607329390000|2020-12-07 08:23:10|17085.77|17085.77|17083.2|17083.2|17086.28|17086.28|17082.42|17082.42|0
1607329400000|2020-12-07 08:23:20|17082.42|17082.42|17084.48|17084.48|17086.24|17086.24|17082.16|17082.16|0
1607329410000|2020-12-07 08:23:30|17083.06|17083.06|17083.76|17083.76|17083.76|17083.76|17083.06|17083.06|0
1607329420000|2020-12-07 08:23:40|17083.51|17083.51|17078.82|17078.82|17083.76|17083.76|17078.82|17078.82|0
1607329430000|2020-12-07 08:23:50|17074.57|17074.57|17062.68|17062.68|17074.57|17074.57|17061.26|17061.26|0
1607329440000|2020-12-07 08:24:00|17060.75|17060.75|17051.85|17051.85|17060.75|17060.75|17049.74|17049.74|0
1607329450000|2020-12-07 08:24:10|17051.06|17051.06|17053.75|17053.75|17053.75|17053.75|17051.06|17051.06|0
1607329460000|2020-12-07 08:24:20|17054.03|17054.03|17052.71|17052.71|17056.57|17056.57|17052.71|17052.71|0
1607329470000|2020-12-07 08:24:30|17053.24|17053.24|17054.34|17054.34|17054.34|17054.34|17053.24|17053.24|0
1607329480000|2020-12-07 08:24:40|17054.8|17054.8|17060.02|17060.02|17064.6|17064.6|17054.8|17054.8|0
1607329490000|2020-12-07 08:24:50|17060.83|17060.83|17063.58|17063.58|17063.58|17063.58|17058.01|17058.01|0
1607329500000|2020-12-07 08:25:00|17061.45|17061.45|17054.76|17054.76|17061.45|17061.45|17049.51|17049.51|0
1607329510000|2020-12-07 08:25:10|17051.94|17051.94|17049.56|17049.56|17053.1|17053.1|17049.56|17049.56|0
1607329520000|2020-12-07 08:25:20|17044.45|17044.45|17042.45|17042.45|17047.79|17047.79|17042.45|17042.45|0
1607329530000|2020-12-07 08:25:30|17043.16|17043.16|17044.55|17044.55|17045.99|17045.99|17043.16|17043.16|0
1607329540000|2020-12-07 08:25:40|17045.24|17045.24|17047.43|17047.43|17050.49|17050.49|17044.84|17044.84|0
1607329550000|2020-12-07 08:25:50|17046.62|17046.62|17049.85|17049.85|17049.85|17049.85|17046.62|17046.62|0
1607329560000|2020-12-07 08:26:00|17052.68|17052.68|17040.88|17040.88|17052.68|17052.68|17040.88|17040.88|0
1607329570000|2020-12-07 08:26:10|17041.1|17041.1|17035.05|17035.05|17041.81|17041.81|17035.05|17035.05|0
1607329580000|2020-12-07 08:26:20|17035.76|17035.76|17036.47|17036.47|17037.18|17037.18|17035.66|17035.66|0
1607329590000|2020-12-07 08:26:30|17039.9|17039.9|17039.9|17039.9|17043.54|17043.54|17039.9|17039.9|0
1607329600000|2020-12-07 08:26:40|17040.71|17040.71|17048.46|17048.46|17048.87|17048.87|17040.71|17040.71|0
1607329610000|2020-12-07 08:26:50|17048.06|17048.06|17047.51|17047.51|17050.31|17050.31|17047.51|17047.51|0
1607329620000|2020-12-07 08:27:00|17048.42|17048.42|17043.03|17043.03|17051.04|17051.04|17043.03|17043.03|0
1607329630000|2020-12-07 08:27:10|17042.63|17042.63|17034.1|17034.1|17043.55|17043.55|17031.41|17031.41|0
1607329640000|2020-12-07 08:27:20|17034.64|17034.64|17032.88|17032.88|17035.42|17035.42|17031.57|17031.57|0
1607329650000|2020-12-07 08:27:30|17030.05|17030.05|17034.38|17034.38|17036.51|17036.51|17027.88|17027.88|0
1607329660000|2020-12-07 08:27:40|17034.64|17034.64|17031.92|17031.92|17034.89|17034.89|17031.92|17031.92|0
1607329670000|2020-12-07 08:27:50|17032.32|17032.32|17031.23|17031.23|17033.13|17033.13|17027.48|17027.48|0
1607329680000|2020-12-07 08:28:00|17031.64|17031.64|17030.37|17030.37|17032.45|17032.45|17030.37|17030.37|0
1607329690000|2020-12-07 08:28:10|17033.92|17033.92|17034.03|17034.03|17038.03|17038.03|17033.92|17033.92|0
1607329700000|2020-12-07 08:28:20|17033.63|17033.63|17031.56|17031.56|17033.63|17033.63|17030.75|17030.75|0
1607329710000|2020-12-07 08:28:30|17031.3|17031.3|17026.88|17026.88|17036.95|17036.95|17026.88|17026.88|0
1607329720000|2020-12-07 08:28:40|17027.29|17027.29|17016.53|17016.53|17027.29|17027.29|17016.2|17016.2|0
1607329730000|2020-12-07 08:28:50|17016.08|17016.08|17012.75|17012.75|17016.08|17016.08|17012.75|17012.75|0
1607329740000|2020-12-07 08:29:00|17015.58|17015.58|17009.67|17009.67|17015.58|17015.58|17009.67|17009.67|0
1607329750000|2020-12-07 08:29:10|17010.48|17010.48|17011.62|17011.62|17014.45|17014.45|17007.94|17007.94|0
1607329760000|2020-12-07 08:29:20|17010.41|17010.41|17007.58|17007.58|17010.41|17010.41|17007.58|17007.58|0
1607329770000|2020-12-07 08:29:30|17005.32|17005.32|17000.8|17000.8|17005.32|17005.32|17000.8|17000.8|0
1607329780000|2020-12-07 08:29:40|17002.11|17002.11|16997.13|16997.13|17002.11|17002.11|16997.13|16997.13|0
1607329790000|2020-12-07 08:29:50|16998.55|16998.55|16991.29|16991.29|16999.77|16999.77|16991.29|16991.29|0
1607329800000|2020-12-07 08:30:00|16989.16|16989.16|16991.33|16991.33|16991.33|16991.33|16986.12|16986.12|0
1607329810000|2020-12-07 08:30:10|16994.16|16994.16|17000.97|17000.97|17000.97|17000.97|16994.16|16994.16|0
1607329820000|2020-12-07 08:30:20|17001.68|17001.68|16998.95|16998.95|17001.78|17001.78|16998.95|16998.95|0
1607329830000|2020-12-07 08:30:30|16998.24|16998.24|16988.26|16988.26|17005.17|17005.17|16988.26|16988.26|0
1607329840000|2020-12-07 08:30:40|16987.55|16987.55|16983.67|16983.67|16988.4|16988.4|16983.67|16983.67|0
1607329850000|2020-12-07 08:30:50|16983.26|16983.26|16988.6|16988.6|16992.23|16992.23|16983.26|16983.26|0
1607329860000|2020-12-07 08:31:00|16987.89|16987.89|16988.13|16988.13|16988.84|16988.84|16982.45|16982.45|0
1607329870000|2020-12-07 08:31:10|16986.71|16986.71|16985.35|16985.35|16986.71|16986.71|16985.35|16985.35|0
1607329880000|2020-12-07 08:31:20|16984.37|16984.37|16981.23|16981.23|16984.37|16984.37|16981.23|16981.23|0
1607329890000|2020-12-07 08:31:30|16981.64|16981.64|16997.93|16997.93|16997.93|16997.93|16981.64|16981.64|0
1607329900000|2020-12-07 08:31:40|16996.72|16996.72|16993.87|16993.87|16996.72|16996.72|16993.87|16993.87|0
1607329910000|2020-12-07 08:31:50|16991.74|16991.74|16997.22|16997.22|16997.22|16997.22|16991.74|16991.74|0
1607329920000|2020-12-07 08:32:00|16995.8|16995.8|17003.52|17003.52|17006.24|17006.24|16994.38|16994.38|0
1607329930000|2020-12-07 08:32:10|17003.07|17003.07|17001.68|17001.68|17003.07|17003.07|16999.85|16999.85|0
1607329940000|2020-12-07 08:32:20|17004.5|17004.5|17002.37|17002.37|17004.5|17004.5|17002.37|17002.37|0
1607329950000|2020-12-07 08:32:30|17001.92|17001.92|17002.4|17002.4|17002.63|17002.63|17001.92|17001.92|0
1607329960000|2020-12-07 08:32:40|17001.69|17001.69|16994.8|16994.8|17001.69|17001.69|16991.95|16991.95|0
1607329970000|2020-12-07 08:32:50|16995.25|16995.25|16983.87|16983.87|16996.08|16996.08|16983.16|16983.16|0
1607329980000|2020-12-07 08:33:00|16984.65|16984.65|16985.8|16985.8|16985.8|16985.8|16983.33|16983.33|0
1607329990000|2020-12-07 08:33:10|16988.51|16988.51|16985.74|16985.74|16990.23|16990.23|16985.74|16985.74|0
1607330000000|2020-12-07 08:33:20|16984.75|16984.75|16984.6|16984.6|16991.11|16991.11|16984.6|16984.6|0
1607330020000|2020-12-07 08:33:40|16983.89|16983.89|16975.6|16975.6|16983.89|16983.89|16975.6|16975.6|0
1607330030000|2020-12-07 08:33:50|16975.33|16975.33|16984.98|16984.98|16984.98|16984.98|16974.16|16974.16|0
1607330040000|2020-12-07 08:34:00|16988.01|16988.01|16987.42|16987.42|16993.62|16993.62|16987.42|16987.42|0
1607330050000|2020-12-07 08:34:10|16986.91|16986.91|16987.84|16987.84|16988.27|16988.27|16986.91|16986.91|0
1607330060000|2020-12-07 08:34:20|16987.13|16987.13|16993.37|16993.37|16993.83|16993.83|16986.87|16986.87|0
1607330070000|2020-12-07 08:34:30|16992.97|16992.97|16994.8|16994.8|16994.8|16994.8|16992.97|16992.97|0
1607330080000|2020-12-07 08:34:40|16995.51|16995.51|16997.89|16997.89|17000.73|17000.73|16995.51|16995.51|0
1607330090000|2020-12-07 08:34:50|17003.54|17003.54|17001.99|17001.99|17007.36|17007.36|16997.02|16997.02|0
1607330100000|2020-12-07 08:35:00|17001.47|17001.47|16990.69|16990.69|17001.47|17001.47|16990.69|16990.69|0
1607330110000|2020-12-07 08:35:10|16990|16990|16982.73|16982.73|16991.83|16991.83|16982.23|16982.23|0
1607330120000|2020-12-07 08:35:20|16980.9|16980.9|16981.06|16981.06|16983.57|16983.57|16980.34|16980.34|0
1607330130000|2020-12-07 08:35:30|16981.47|16981.47|16975.48|16975.48|16981.47|16981.47|16975.48|16975.48|0
1607330140000|2020-12-07 08:35:40|16974.74|16974.74|16977.33|16977.33|16978.11|16978.11|16973.41|16973.41|0
1607330150000|2020-12-07 08:35:50|16978.89|16978.89|16966.54|16966.54|16979.8|16979.8|16966.54|16966.54|0
1607330160000|2020-12-07 08:36:00|16966.09|16966.09|16972.36|16972.36|16972.36|16972.36|16965.56|16965.56|0
1607330170000|2020-12-07 08:36:10|16973.78|16973.78|16970|16970|16973.78|16973.78|16970|16970|0
1607330180000|2020-12-07 08:36:20|16969.56|16969.56|16970.22|16970.22|16972.16|16972.16|16969.34|16969.34|0
1607330190000|2020-12-07 08:36:30|16970.48|16970.48|16977.37|16977.37|16977.37|16977.37|16970.48|16970.48|0
1607330200000|2020-12-07 08:36:40|16976.96|16976.96|16961.22|16961.22|16976.96|16976.96|16961.22|16961.22|0
1607330210000|2020-12-07 08:36:50|16961.78|16961.78|16959.27|16959.27|16961.78|16961.78|16959.27|16959.27|0
1607330220000|2020-12-07 08:37:00|16958.5|16958.5|16956.89|16956.89|16958.5|16958.5|16956.08|16956.08|0
1607330230000|2020-12-07 08:37:10|16956.18|16956.18|16958.06|16958.06|16958.06|16958.06|16955.49|16955.49|0
1607330240000|2020-12-07 08:37:20|16958.78|16958.78|16968.49|16968.49|16968.49|16968.49|16958.78|16958.78|0
1607330250000|2020-12-07 08:37:30|16968.74|16968.74|16966.53|16966.53|16968.74|16968.74|16966.53|16966.53|0
1607330260000|2020-12-07 08:37:40|16966.64|16966.64|16961.37|16961.37|16967.75|16967.75|16961.37|16961.37|0
1607330270000|2020-12-07 08:37:50|16959.28|16959.28|16956.45|16956.45|16959.28|16959.28|16956.45|16956.45|0
1607330280000|2020-12-07 08:38:00|16956.71|16956.71|16954.97|16954.97|16956.71|16956.71|16953.45|16953.45|0
1607330290000|2020-12-07 08:38:10|16954.42|16954.42|16956.92|16956.92|16956.92|16956.92|16954.42|16954.42|0
1607330300000|2020-12-07 08:38:20|16957.18|16957.18|16957.7|16957.7|16957.7|16957.7|16957.18|16957.18|0
1607330310000|2020-12-07 08:38:30|16956.66|16956.66|16956.4|16956.4|16956.66|16956.66|16956.4|16956.4|0
1607330320000|2020-12-07 08:38:40|16955.61|16955.61|16961.71|16961.71|16964.04|16964.04|16954.16|16954.16|0
1607330330000|2020-12-07 08:38:50|16957.89|16957.89|16954.18|16954.18|16957.89|16957.89|16954.18|16954.18|0
1607330340000|2020-12-07 08:39:00|16954.63|16954.63|16957.38|16957.38|16958.09|16958.09|16953.64|16953.64|0
1607330350000|2020-12-07 08:39:10|16958.09|16958.09|16955.34|16955.34|16958.09|16958.09|16955.34|16955.34|0
1607330360000|2020-12-07 08:39:20|16954.12|16954.12|16953.81|16953.81|16955.37|16955.37|16949.72|16949.72|0
1607330370000|2020-12-07 08:39:30|16951.49|16951.49|16938.54|16938.54|16951.49|16951.49|16938.54|16938.54|0
1607330380000|2020-12-07 08:39:40|16936.92|16936.92|16934.97|16934.97|16938.69|16938.69|16934.97|16934.97|0
1607330390000|2020-12-07 08:39:50|16934.16|16934.16|16936.98|16936.98|16939.81|16939.81|16934.16|16934.16|0
1607330400000|2020-12-07 08:40:00|16936|16936|16939.87|16939.87|16941.23|16941.23|16936|16936|0
1607330410000|2020-12-07 08:40:10|16939.64|16939.64|16951|16951|16951|16951|16939.64|16939.64|0
1607330420000|2020-12-07 08:40:20|16952.31|16952.31|16954.03|16954.03|16954.03|16954.03|16952.31|16952.31|0
1607330430000|2020-12-07 08:40:30|16955.45|16955.45|16959.64|16959.64|16959.64|16959.64|16955.45|16955.45|0
1607330440000|2020-12-07 08:40:40|16959.23|16959.23|16959.23|16959.23|16959.23|16959.23|16959.23|16959.23|0
1607330450000|2020-12-07 08:40:50|16958.95|16958.95|16952.98|16952.98|16958.95|16958.95|16952.98|16952.98|0
1607330460000|2020-12-07 08:41:00|16953.53|16953.53|16946.18|16946.18|16953.53|16953.53|16945.78|16945.78|0
1607330470000|2020-12-07 08:41:10|16946.59|16946.59|16949.14|16949.14|16949.14|16949.14|16945.95|16945.95|0
1607330480000|2020-12-07 08:41:20|16948.23|16948.23|16946.49|16946.49|16948.23|16948.23|16945.71|16945.71|0
1607330490000|2020-12-07 08:41:30|16949.32|16949.32|16942.47|16942.47|16949.32|16949.32|16942.47|16942.47|0
1607330500000|2020-12-07 08:41:40|16942.03|16942.03|16947.57|16947.57|16947.57|16947.57|16940.61|16940.61|0
1607330510000|2020-12-07 08:41:50|16947.05|16947.05|16942.85|16942.85|16947.05|16947.05|16942.85|16942.85|0
1607330520000|2020-12-07 08:42:00|16943.16|16943.16|16931.5|16931.5|16943.16|16943.16|16931.5|16931.5|0
1607330530000|2020-12-07 08:42:10|16931.8|16931.8|16930.85|16930.85|16935.03|16935.03|16930.85|16930.85|0
1607330540000|2020-12-07 08:42:20|16930.34|16930.34|16931.16|16931.16|16931.16|16931.16|16927.92|16927.92|0
1607330550000|2020-12-07 08:42:30|16929.94|16929.94|16918.95|16918.95|16929.94|16929.94|16918.95|16918.95|0
1607330560000|2020-12-07 08:42:40|16919.76|16919.76|16922.99|16922.99|16922.99|16922.99|16919.76|16919.76|0
1607330570000|2020-12-07 08:42:50|16922.43|16922.43|16916.46|16916.46|16922.43|16922.43|16916.46|16916.46|0
1607330580000|2020-12-07 08:43:00|16917.18|16917.18|16918.25|16918.25|16918.82|16918.82|16917.18|16917.18|0
1607330590000|2020-12-07 08:43:10|16916.17|16916.17|16917.08|16917.08|16917.08|16917.08|16916.17|16916.17|0
1607330600000|2020-12-07 08:43:20|16917.34|16917.34|16912.41|16912.41|16919.47|16919.47|16910.59|16910.59|0
1607330610000|2020-12-07 08:43:30|16913.24|16913.24|16910.66|16910.66|16913.24|16913.24|16910.38|16910.38|0
1607330620000|2020-12-07 08:43:40|16907.84|16907.84|16908.41|16908.41|16908.43|16908.43|16905.15|16905.15|0
1607330630000|2020-12-07 08:43:50|16907.03|16907.03|16906.06|16906.06|16907.03|16907.03|16905.61|16905.61|0
1607330640000|2020-12-07 08:44:00|16904.04|16904.04|16886.5|16886.5|16904.04|16904.04|16886.5|16886.5|0
1607330650000|2020-12-07 08:44:10|16883.67|16883.67|16880.21|16880.21|16886.63|16886.63|16880.21|16880.21|0
1607330660000|2020-12-07 08:44:20|16879.94|16879.94|16867.75|16867.75|16882.76|16882.76|16867.75|16867.75|0
1607330670000|2020-12-07 08:44:30|16873.4|16873.4|16872.8|16872.8|16873.71|16873.71|16871.78|16871.78|0
1607330680000|2020-12-07 08:44:40|16874.02|16874.02|16879.67|16879.67|16879.67|16879.67|16874.02|16874.02|0
1607330690000|2020-12-07 08:44:50|16882.49|16882.49|16880.52|16880.52|16882.49|16882.49|16880.52|16880.52|0
1607330700000|2020-12-07 08:45:00|16880.06|16880.06|16882.47|16882.47|16884.33|16884.33|16879.96|16879.96|0
1607330710000|2020-12-07 08:45:10|16881.69|16881.69|16885.91|16885.91|16885.91|16885.91|16881.69|16881.69|0
1607330720000|2020-12-07 08:45:20|16885.68|16885.68|16896.75|16896.75|16896.75|16896.75|16885.19|16885.19|0
1607330730000|2020-12-07 08:45:30|16896.24|16896.24|16912.28|16912.28|16912.28|16912.28|16895.99|16895.99|0
1607330740000|2020-12-07 08:45:40|16911.76|16911.76|16914.28|16914.28|16914.28|16914.28|16911.76|16911.76|0
1607330750000|2020-12-07 08:45:50|16914.68|16914.68|16917.58|16917.58|16919.52|16919.52|16914.68|16914.68|0
1607330760000|2020-12-07 08:46:00|16917.98|16917.98|16921.35|16921.35|16921.35|16921.35|16917.98|16917.98|0
1607330770000|2020-12-07 08:46:10|16922.07|16922.07|16930.17|16930.17|16930.72|16930.72|16922.07|16922.07|0
1607330780000|2020-12-07 08:46:20|16929.89|16929.89|16932.61|16932.61|16932.61|16932.61|16929.18|16929.18|0
1607330790000|2020-12-07 08:46:30|16931.25|16931.25|16929.63|16929.63|16931.25|16931.25|16929.63|16929.63|0
1607330800000|2020-12-07 08:46:40|16930.74|16930.74|16928.33|16928.33|16930.74|16930.74|16928.33|16928.33|0
1607330810000|2020-12-07 08:46:50|16929.35|16929.35|16928.75|16928.75|16929.35|16929.35|16927.73|16927.73|0
1607330820000|2020-12-07 08:47:00|16929.67|16929.67|16932.31|16932.31|16932.31|16932.31|16929.67|16929.67|0
1607330830000|2020-12-07 08:47:10|16934.12|16934.12|16933.2|16933.2|16934.12|16934.12|16932.79|16932.79|0
1607330840000|2020-12-07 08:47:20|16930.37|16930.37|16938.34|16938.34|16938.75|16938.75|16930.37|16930.37|0
1607330850000|2020-12-07 08:47:30|16937.88|16937.88|16932.19|16932.19|16937.88|16937.88|16932.19|16932.19|0
1607330860000|2020-12-07 08:47:40|16929.25|16929.25|16927.13|16927.13|16929.25|16929.25|16927.13|16927.13|0
1607330870000|2020-12-07 08:47:50|16926.32|16926.32|16926.72|16926.72|16926.72|16926.72|16926.32|16926.32|0
1607330880000|2020-12-07 08:48:00|16929.55|16929.55|16922.7|16922.7|16932.37|16932.37|16922.7|16922.7|0
1607330890000|2020-12-07 08:48:10|16918.64|16918.64|16915.17|16915.17|16918.64|16918.64|16912.34|16912.34|0
1607330900000|2020-12-07 08:48:20|16914.39|16914.39|16913.34|16913.34|16914.39|16914.39|16913.34|16913.34|0
1607330910000|2020-12-07 08:48:30|16912.82|16912.82|16908.57|16908.57|16912.82|16912.82|16908.57|16908.57|0
1607330920000|2020-12-07 08:48:40|16909.99|16909.99|16910.14|16910.14|16911.44|16911.44|16909.99|16909.99|0
1607330930000|2020-12-07 08:48:50|16915.79|16915.79|16916.92|16916.92|16916.92|16916.92|16913.87|16913.87|0
1607330940000|2020-12-07 08:49:00|16915.7|16915.7|16919.93|16919.93|16919.93|16919.93|16915.7|16915.7|0
1607330950000|2020-12-07 08:49:10|16921.15|16921.15|16926.29|16926.29|16926.29|16926.29|16921.15|16921.15|0
1607330960000|2020-12-07 08:49:20|16928.32|16928.32|16929.86|16929.86|16929.86|16929.86|16928.32|16928.32|0
1607330970000|2020-12-07 08:49:30|16927.03|16927.03|16924.21|16924.21|16929.86|16929.86|16924.21|16924.21|0
1607330980000|2020-12-07 08:49:40|16924.44|16924.44|16921.86|16921.86|16925.25|16925.25|16921.86|16921.86|0
1607330990000|2020-12-07 08:49:50|16924.69|16924.69|16926.98|16926.98|16927.03|16927.03|16924.69|16924.69|0
1607331000000|2020-12-07 08:50:00|16928.09|16928.09|16936.64|16936.64|16936.64|16936.64|16927.5|16927.5|0
1607331010000|2020-12-07 08:50:10|16937.43|16937.43|16940.57|16940.57|16940.57|16940.57|16937.43|16937.43|0
1607331020000|2020-12-07 08:50:20|16937.75|16937.75|16940.1|16940.1|16940.1|16940.1|16935.41|16935.41|0
1607331030000|2020-12-07 08:50:30|16942.19|16942.19|16940.2|16940.2|16942.19|16942.19|16940.05|16940.05|0
1607331040000|2020-12-07 08:50:40|16940.72|16940.72|16940.21|16940.21|16940.72|16940.72|16939.93|16939.93|0
1607331050000|2020-12-07 08:50:50|16937.39|16937.39|16934.95|16934.95|16937.39|16937.39|16934.95|16934.95|0
1607331060000|2020-12-07 08:51:00|16933.91|16933.91|16930.41|16930.41|16933.91|16933.91|16930.01|16930.01|0
1607331070000|2020-12-07 08:51:10|16929.6|16929.6|16930.94|16930.94|16932.33|16932.33|16929.6|16929.6|0
1607331080000|2020-12-07 08:51:20|16932.38|16932.38|16931.75|16931.75|16932.38|16932.38|16931.75|16931.75|0
1607331090000|2020-12-07 08:51:30|16933.37|16933.37|16943.73|16943.73|16943.73|16943.73|16933.37|16933.37|0
1607331100000|2020-12-07 08:51:40|16944.14|16944.14|16957.56|16957.56|16957.56|16957.56|16944.14|16944.14|0
1607331110000|2020-12-07 08:51:50|16958.02|16958.02|16966.4|16966.4|16966.4|16966.4|16958.02|16958.02|0
1607331120000|2020-12-07 08:52:00|16964.98|16964.98|16964.15|16964.15|16965.38|16965.38|16963.1|16963.1|0
1607331130000|2020-12-07 08:52:10|16963.37|16963.37|16971.38|16971.38|16971.38|16971.38|16963.37|16963.37|0
1607331140000|2020-12-07 08:52:20|16971.12|16971.12|16968.86|16968.86|16971.12|16971.12|16968.86|16968.86|0
1607331150000|2020-12-07 08:52:30|16969.77|16969.77|16963.04|16963.04|16971.77|16971.77|16963.04|16963.04|0
1607331160000|2020-12-07 08:52:40|16963.44|16963.44|16958.43|16958.43|16963.44|16963.44|16958.43|16958.43|0
1607331170000|2020-12-07 08:52:50|16955.89|16955.89|16955.93|16955.93|16955.93|16955.93|16952.51|16952.51|0
1607331180000|2020-12-07 08:53:00|16958.76|16958.76|16951.26|16951.26|16958.76|16958.76|16951.15|16951.15|0
1607331190000|2020-12-07 08:53:10|16950.86|16950.86|16952.86|16952.86|16952.86|16952.86|16950.86|16950.86|0
1607331200000|2020-12-07 08:53:20|16951.55|16951.55|16956.48|16956.48|16957.52|16957.52|16949.04|16949.04|0
1607331210000|2020-12-07 08:53:30|16956.59|16956.59|16959.19|16959.19|16959.19|16959.19|16956.59|16956.59|0
1607331220000|2020-12-07 08:53:40|16960.57|16960.57|16967.06|16967.06|16967.06|16967.06|16960.57|16960.57|0
1607331230000|2020-12-07 08:53:50|16967.8|16967.8|16967.8|16967.8|16967.8|16967.8|16967.8|16967.8|0
1607331240000|2020-12-07 08:54:00|16968.46|16968.46|16969.56|16969.56|16969.77|16969.77|16968.46|16968.46|0
1607331250000|2020-12-07 08:54:10|16970.08|16970.08|16969.57|16969.57|16970.85|16970.85|16969.57|16969.57|0
1607331260000|2020-12-07 08:54:20|16970.79|16970.79|16971.53|16971.53|16972.29|16972.29|16970.45|16970.45|0
1607331270000|2020-12-07 08:54:30|16971.94|16971.94|16968.67|16968.67|16971.94|16971.94|16967.9|16967.9|0
1607331280000|2020-12-07 08:54:40|16969.98|16969.98|16976.34|16976.34|16976.34|16976.34|16969.98|16969.98|0
1607331290000|2020-12-07 08:54:50|16978.1|16978.1|16980.46|16980.46|16980.46|16980.46|16977.62|16977.62|0
1607331300000|2020-12-07 08:55:00|16979.24|16979.24|16980.33|16980.33|16981.37|16981.37|16979.24|16979.24|0
1607331310000|2020-12-07 08:55:10|16981.16|16981.16|16978.33|16978.33|16981.16|16981.16|16978.33|16978.33|0
1607331320000|2020-12-07 08:55:20|16972.68|16972.68|16975.09|16975.09|16976.87|16976.87|16972.68|16972.68|0
1607331330000|2020-12-07 08:55:30|16972.26|16972.26|16977.51|16977.51|16978.55|16978.55|16972.26|16972.26|0
1607331340000|2020-12-07 08:55:40|16978.72|16978.72|16980|16980|16980|16980|16977.91|16977.91|0
1607331350000|2020-12-07 08:55:50|16980.41|16980.41|16981.76|16981.76|16981.76|16981.76|16980.41|16980.41|0
1607331360000|2020-12-07 08:56:00|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|0
1607331370000|2020-12-07 08:56:10|16980.19|16980.19|16981.84|16981.84|16981.84|16981.84|16980.19|16980.19|0
1607331380000|2020-12-07 08:56:20|16983.41|16983.41|16983.93|16983.93|16983.93|16983.93|16983.41|16983.41|0
1607331390000|2020-12-07 08:56:30|16984.33|16984.33|16984.29|16984.29|16984.33|16984.33|16980.99|16980.99|0
1607331400000|2020-12-07 08:56:40|16985|16985|16984.22|16984.22|16985|16985|16984.22|16984.22|0
1607331410000|2020-12-07 08:56:50|16984.68|16984.68|16985.13|16985.13|16985.13|16985.13|16984.68|16984.68|0
1607331420000|2020-12-07 08:57:00|16983.51|16983.51|16987.71|16987.71|16987.71|16987.71|16983.51|16983.51|0
1607331430000|2020-12-07 08:57:10|16989.03|16989.03|16987.26|16987.26|16990.62|16990.62|16987.26|16987.26|0
1607331440000|2020-12-07 08:57:20|16987.81|16987.81|16991.36|16991.36|16991.36|16991.36|16987.81|16987.81|0
1607331450000|2020-12-07 08:57:30|16990.96|16990.96|16998.52|16998.52|16998.52|16998.52|16990.05|16990.05|0
1607331460000|2020-12-07 08:57:40|16995.7|16995.7|16992.79|16992.79|16996.1|16996.1|16992.79|16992.79|0
1607331470000|2020-12-07 08:57:50|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|0
1607331480000|2020-12-07 08:58:00|16992.53|16992.53|16989.81|16989.81|16992.53|16992.53|16989.7|16989.7|0
1607331490000|2020-12-07 08:58:10|16990.04|16990.04|16985.58|16985.58|16990.04|16990.04|16985.58|16985.58|0
1607331500000|2020-12-07 08:58:20|16986.29|16986.29|16994.82|16994.82|16994.82|16994.82|16986.06|16986.06|0
1607331510000|2020-12-07 08:58:30|16997.37|16997.37|17001.24|17001.24|17001.24|17001.24|16995.98|16995.98|0
1607331520000|2020-12-07 08:58:40|17000.98|17000.98|17004.79|17004.79|17004.79|17004.79|17000.46|17000.46|0
1607331530000|2020-12-07 08:58:50|17005.05|17005.05|17006.55|17006.55|17006.55|17006.55|17005.05|17005.05|0
1607331540000|2020-12-07 08:59:00|17007.65|17007.65|17010.34|17010.34|17010.34|17010.34|17007.39|17007.39|0
1607331550000|2020-12-07 08:59:10|17013.07|17013.07|17014.36|17014.36|17014.36|17014.36|17012.02|17012.02|0
1607331560000|2020-12-07 08:59:20|17022.83|17022.83|17029.36|17029.36|17029.63|17029.63|17022.83|17022.83|0
1607331570000|2020-12-07 08:59:30|17028.83|17028.83|17030.25|17030.25|17030.25|17030.25|17028.83|17028.83|0
1607331580000|2020-12-07 08:59:40|17029.54|17029.54|17033.69|17033.69|17033.69|17033.69|17029.54|17029.54|0
1607331590000|2020-12-07 08:59:50|17031.26|17031.26|17030.04|17030.04|17031.26|17031.26|17030.04|17030.04|0
1607331600000|2020-12-07 09:00:00|17028.62|17028.62|17020.17|17020.17|17028.62|17028.62|17020.17|17020.17|0
1607331610000|2020-12-07 09:00:10|17020.88|17020.88|17025.06|17025.06|17025.85|17025.85|17020.88|17020.88|0
1607331620000|2020-12-07 09:00:20|17024.8|17024.8|17024.5|17024.5|17024.8|17024.8|17023.57|17023.57|0
1607331630000|2020-12-07 09:00:30|17025.4|17025.4|17021.29|17021.29|17025.4|17025.4|17019.33|17019.33|0
1607331640000|2020-12-07 09:00:40|17021.62|17021.62|17024.41|17024.41|17024.41|17024.41|17018.79|17018.79|0
1607331660000|2020-12-07 09:01:00|17023.89|17023.89|17036.49|17036.49|17036.49|17036.49|17023.89|17023.89|0
1607331670000|2020-12-07 09:01:10|17040.04|17040.04|17042.24|17042.24|17042.24|17042.24|17040.04|17040.04|0
1607331680000|2020-12-07 09:01:20|17041.79|17041.79|17038.16|17038.16|17041.79|17041.79|17038.16|17038.16|0
1607331700000|2020-12-07 09:01:40|17041|17041|17043.48|17043.48|17043.48|17043.48|17041|17041|0
1607331710000|2020-12-07 09:01:50|17046.31|17046.31|17047.17|17047.17|17047.17|17047.17|17046.31|17046.31|0
1607331720000|2020-12-07 09:02:00|17048.98|17048.98|17050.46|17050.46|17050.46|17050.46|17048.98|17048.98|0
1607331730000|2020-12-07 09:02:10|17050.71|17050.71|17047.68|17047.68|17052.13|17052.13|17046.11|17046.11|0
1607331740000|2020-12-07 09:02:20|17048.2|17048.2|17053.98|17053.98|17053.98|17053.98|17047.42|17047.42|0
1607331750000|2020-12-07 09:02:30|17051.13|17051.13|17051.13|17051.13|17051.13|17051.13|17051.13|17051.13|0
1607331760000|2020-12-07 09:02:40|17051.84|17051.84|17053.26|17053.26|17055.4|17055.4|17051.84|17051.84|0
1607331770000|2020-12-07 09:02:50|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|0
1607331780000|2020-12-07 09:03:00|17053.26|17053.26|17055.09|17055.09|17055.09|17055.09|17052.3|17052.3|0
1607331790000|2020-12-07 09:03:10|17053.79|17053.79|17055.43|17055.43|17055.43|17055.43|17053|17053|0
1607331800000|2020-12-07 09:03:20|17061.08|17061.08|17063.91|17063.91|17063.91|17063.91|17061.08|17061.08|0
1607331810000|2020-12-07 09:03:30|17061.08|17061.08|17060.83|17060.83|17061.08|17061.08|17060.83|17060.83|0
1607331820000|2020-12-07 09:03:40|17059.78|17059.78|17054.19|17054.19|17059.78|17059.78|17054.19|17054.19|0
1607331830000|2020-12-07 09:03:50|17054.91|17054.91|17057.73|17057.73|17057.73|17057.73|17054.91|17054.91|0
1607331840000|2020-12-07 09:04:00|17059.66|17059.66|17064.37|17064.37|17067.65|17067.65|17059.66|17059.66|0
1607331850000|2020-12-07 09:04:10|17063.47|17063.47|17059.92|17059.92|17063.47|17063.47|17059.92|17059.92|0
1607331860000|2020-12-07 09:04:20|17059.37|17059.37|17073.23|17073.23|17073.23|17073.23|17059.11|17059.11|0
1607331870000|2020-12-07 09:04:30|17076.97|17076.97|17091.73|17091.73|17091.73|17091.73|17076.18|17076.18|0
1607331880000|2020-12-07 09:04:40|17091.02|17091.02|17127.48|17127.48|17127.48|17127.48|17091.02|17091.02|0
1607331890000|2020-12-07 09:04:50|17130.3|17130.3|17121.83|17121.83|17130.3|17130.3|17116.18|17116.18|0
1607331900000|2020-12-07 09:05:00|17122.73|17122.73|17114.08|17114.08|17122.73|17122.73|17111.43|17111.43|0
1607331910000|2020-12-07 09:05:10|17113.37|17113.37|17102.9|17102.9|17113.37|17113.37|17101.48|17101.48|0
1607331920000|2020-12-07 09:05:20|17100.08|17100.08|17103.46|17103.46|17103.46|17103.46|17100.08|17100.08|0
1607331930000|2020-12-07 09:05:30|17103.87|17103.87|17106.1|17106.1|17106.1|17106.1|17103.87|17103.87|0
1607331940000|2020-12-07 09:05:40|17106.36|17106.36|17108.93|17108.93|17108.93|17108.93|17105.45|17105.45|0
1607331950000|2020-12-07 09:05:50|17108.48|17108.48|17114.27|17114.27|17114.27|17114.27|17108.48|17108.48|0
1607331960000|2020-12-07 09:06:00|17114.98|17114.98|17107.71|17107.71|17114.98|17114.98|17107.71|17107.71|0
1607331970000|2020-12-07 09:06:10|17107.44|17107.44|17103.56|17103.56|17107.44|17107.44|17102.75|17102.75|0
1607331980000|2020-12-07 09:06:20|17104.01|17104.01|17103.91|17103.91|17104.01|17104.01|17103.46|17103.46|0
1607331990000|2020-12-07 09:06:30|17104.82|17104.82|17106.04|17106.04|17106.04|17106.04|17104.82|17104.82|0
1607332000000|2020-12-07 09:06:40|17106.56|17106.56|17109.02|17109.02|17109.02|17109.02|17106.56|17106.56|0
1607332010000|2020-12-07 09:06:50|17110.44|17110.44|17112.86|17112.86|17112.86|17112.86|17110.44|17110.44|0
1607332020000|2020-12-07 09:07:00|17113.77|17113.77|17112.86|17112.86|17113.77|17113.77|17112.86|17112.86|0
1607332030000|2020-12-07 09:07:10|17112.27|17112.27|17111.94|17111.94|17117.59|17117.59|17111.94|17111.94|0
1607332040000|2020-12-07 09:07:20|17111.68|17111.68|17104|17104|17111.68|17111.68|17101.62|17101.62|0
1607332050000|2020-12-07 09:07:30|17104.92|17104.92|17109.67|17109.67|17109.67|17109.67|17104.92|17104.92|0
1607332060000|2020-12-07 09:07:40|17111.03|17111.03|17115.39|17115.39|17116.61|17116.61|17106.28|17106.28|0
1607332070000|2020-12-07 09:07:50|17115.74|17115.74|17118.38|17118.38|17118.38|17118.38|17114.83|17114.83|0
1607332080000|2020-12-07 09:08:00|17124.03|17124.03|17116.4|17116.4|17124.48|17124.48|17116.4|17116.4|0
1607332090000|2020-12-07 09:08:10|17116|17116|17117.96|17117.96|17117.96|17117.96|17116|17116|0
1607332100000|2020-12-07 09:08:20|17119.19|17119.19|17121.16|17121.16|17121.43|17121.43|17119.19|17119.19|0
1607332110000|2020-12-07 09:08:30|17120.64|17120.64|17111.87|17111.87|17120.9|17120.9|17111.87|17111.87|0
1607332120000|2020-12-07 09:08:40|17112.78|17112.78|17109.36|17109.36|17113.23|17113.23|17109.36|17109.36|0
1607332130000|2020-12-07 09:08:50|17109.8|17109.8|17121.94|17121.94|17121.94|17121.94|17109.8|17109.8|0
1607332140000|2020-12-07 09:09:00|17124.07|17124.07|17116.23|17116.23|17124.99|17124.99|17116.01|17116.01|0
1607332150000|2020-12-07 09:09:10|17119.05|17119.05|17119.22|17119.22|17119.22|17119.22|17115.59|17115.59|0
1607332160000|2020-12-07 09:09:20|17119.69|17119.69|17119.91|17119.91|17119.91|17119.91|17116.98|17116.98|0
1607332170000|2020-12-07 09:09:30|17119.65|17119.65|17114.29|17114.29|17119.65|17119.65|17114.29|17114.29|0
1607332180000|2020-12-07 09:09:40|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|0
1607332190000|2020-12-07 09:09:50|17115.33|17115.33|17115.33|17115.33|17115.33|17115.33|17115.33|17115.33|0
1607332200000|2020-12-07 09:10:00|17115.09|17115.09|17114.17|17114.17|17115.09|17115.09|17112|17112|0
1607332210000|2020-12-07 09:10:10|17115.4|17115.4|17118.98|17118.98|17118.98|17118.98|17115.4|17115.4|0
1607332220000|2020-12-07 09:10:20|17113.33|17113.33|17112.54|17112.54|17114.37|17114.37|17112.54|17112.54|0
1607332230000|2020-12-07 09:10:30|17114.36|17114.36|17121.14|17121.14|17121.14|17121.14|17114.36|17114.36|0
1607332240000|2020-12-07 09:10:40|17122.97|17122.97|17124.04|17124.04|17125.09|17125.09|17122.97|17122.97|0
1607332250000|2020-12-07 09:10:50|17123|17123|17123.12|17123.12|17123.83|17123.83|17122.66|17122.66|0
1607332260000|2020-12-07 09:11:00|17123.9|17123.9|17124.21|17124.21|17125.33|17125.33|17122.85|17122.85|0
1607332270000|2020-12-07 09:11:10|17122.85|17122.85|17124.59|17124.59|17124.67|17124.67|17121.84|17121.84|0
1607332280000|2020-12-07 09:11:20|17124.7|17124.7|17119.54|17119.54|17124.7|17124.7|17119.54|17119.54|0
1607332290000|2020-12-07 09:11:30|17122.36|17122.36|17120.76|17120.76|17122.86|17122.86|17120.76|17120.76|0
1607332300000|2020-12-07 09:11:40|17122.12|17122.12|17121.14|17121.14|17122.12|17122.12|17121.14|17121.14|0
1607332310000|2020-12-07 09:11:50|17119.32|17119.32|17119.32|17119.32|17119.32|17119.32|17119.32|17119.32|0
1607332320000|2020-12-07 09:12:00|17119.08|17119.08|17118.03|17118.03|17119.08|17119.08|17118.03|17118.03|0
1607332330000|2020-12-07 09:12:10|17117.77|17117.77|17113.43|17113.43|17119.08|17119.08|17110.6|17110.6|0
1607332340000|2020-12-07 09:12:20|17115.69|17115.69|17116.15|17116.15|17116.15|17116.15|17115.69|17115.69|0
1607332350000|2020-12-07 09:12:30|17115.24|17115.24|17106.28|17106.28|17115.69|17115.69|17105.82|17105.82|0
1607332360000|2020-12-07 09:12:40|17105.37|17105.37|17111.87|17111.87|17111.87|17111.87|17105.37|17105.37|0
1607332370000|2020-12-07 09:12:50|17111.16|17111.16|17120.47|17120.47|17120.47|17120.47|17111.16|17111.16|0
1607332380000|2020-12-07 09:13:00|17121.37|17121.37|17122.35|17122.35|17122.35|17122.35|17119.5|17119.5|0
1607332390000|2020-12-07 09:13:10|17122.08|17122.08|17121.82|17121.82|17122.08|17122.08|17121.37|17121.37|0
1607332400000|2020-12-07 09:13:20|17122.35|17122.35|17129.63|17129.63|17129.63|17129.63|17122.35|17122.35|0
1607332410000|2020-12-07 09:13:30|17130.34|17130.34|17133.42|17133.42|17134.78|17134.78|17129.63|17129.63|0
1607332420000|2020-12-07 09:13:40|17133.83|17133.83|17125.23|17125.23|17133.83|17133.83|17124.19|17124.19|0
1607332430000|2020-12-07 09:13:50|17122.41|17122.41|17120.59|17120.59|17122.41|17122.41|17120.59|17120.59|0
1607332440000|2020-12-07 09:14:00|17119.78|17119.78|17119.74|17119.74|17119.78|17119.78|17118.88|17118.88|0
1607332450000|2020-12-07 09:14:10|17119.28|17119.28|17123.01|17123.01|17124.44|17124.44|17119.28|17119.28|0
1607332460000|2020-12-07 09:14:20|17120.17|17120.17|17125.82|17125.82|17125.82|17125.82|17120.17|17120.17|0
1607332470000|2020-12-07 09:14:30|17123.8|17123.8|17121.47|17121.47|17123.8|17123.8|17121.47|17121.47|0
1607332480000|2020-12-07 09:14:40|17120.98|17120.98|17122.19|17122.19|17122.19|17122.19|17120.98|17120.98|0
1607332490000|2020-12-07 09:14:50|17121.67|17121.67|17120.27|17120.27|17121.67|17121.67|17118.85|17118.85|0
1607332500000|2020-12-07 09:15:00|17125.92|17125.92|17122.72|17122.72|17128.74|17128.74|17122.72|17122.72|0
1607332510000|2020-12-07 09:15:10|17123.83|17123.83|17120.34|17120.34|17123.83|17123.83|17117.1|17117.1|0
1607332520000|2020-12-07 09:15:20|17120.11|17120.11|17123.3|17123.3|17123.86|17123.86|17120.11|17120.11|0
1607332540000|2020-12-07 09:15:40|17122.59|17122.59|17123.3|17123.3|17123.3|17123.3|17121.88|17121.88|0
1607332560000|2020-12-07 09:16:00|17126.13|17126.13|17119.77|17119.77|17126.13|17126.13|17119.77|17119.77|0
1607332570000|2020-12-07 09:16:10|17117.74|17117.74|17117.74|17117.74|17117.74|17117.74|17117.74|17117.74|0
1607332580000|2020-12-07 09:16:20|17117.34|17117.34|17117.32|17117.32|17117.34|17117.34|17117.32|17117.32|0
1607332590000|2020-12-07 09:16:30|17121.05|17121.05|17122.41|17122.41|17122.41|17122.41|17121.05|17121.05|0
1607332600000|2020-12-07 09:16:40|17122.08|17122.08|17121.37|17121.37|17122.08|17122.08|17120.58|17120.58|0
1607332610000|2020-12-07 09:16:50|17122.08|17122.08|17124.61|17124.61|17125.06|17125.06|17121.63|17121.63|0
1607332620000|2020-12-07 09:17:00|17122.59|17122.59|17122.59|17122.59|17122.59|17122.59|17122.59|17122.59|0
1607332630000|2020-12-07 09:17:10|17123.7|17123.7|17126.99|17126.99|17127.77|17127.77|17123.7|17123.7|0
1607332640000|2020-12-07 09:17:20|17127.51|17127.51|17129.63|17129.63|17130.41|17130.41|17127.51|17127.51|0
1607332650000|2020-12-07 09:17:30|17131.44|17131.44|17131.89|17131.89|17131.89|17131.89|17131.44|17131.44|0
1607332660000|2020-12-07 09:17:40|17132.35|17132.35|17130.65|17130.65|17132.35|17132.35|17130.65|17130.65|0
1607332670000|2020-12-07 09:17:50|17129.29|17129.29|17128.55|17128.55|17129.29|17129.29|17128.03|17128.03|0
1607332680000|2020-12-07 09:18:00|17129.33|17129.33|17130.31|17130.31|17130.31|17130.31|17128.5|17128.5|0
1607332690000|2020-12-07 09:18:10|17131.35|17131.35|17144.13|17144.13|17144.13|17144.13|17131.35|17131.35|0
1607332700000|2020-12-07 09:18:20|17145.36|17145.36|17146.97|17146.97|17147.49|17147.49|17145.15|17145.15|0
1607332710000|2020-12-07 09:18:30|17146.71|17146.71|17143.93|17143.93|17149.58|17149.58|17143.93|17143.93|0
1607332720000|2020-12-07 09:18:40|17141.11|17141.11|17138.39|17138.39|17141.11|17141.11|17138.39|17138.39|0
1607332730000|2020-12-07 09:18:50|17146.86|17146.86|17148.47|17148.47|17148.47|17148.47|17145.65|17145.65|0
1607332740000|2020-12-07 09:19:00|17145.65|17145.65|17145.89|17145.89|17145.89|17145.89|17145.65|17145.65|0
1607332750000|2020-12-07 09:19:10|17144.85|17144.85|17132.71|17132.71|17145.63|17145.63|17132.71|17132.71|0
1607332760000|2020-12-07 09:19:20|17132.3|17132.3|17137.15|17137.15|17137.15|17137.15|17132.3|17132.3|0
1607332770000|2020-12-07 09:19:30|17136.24|17136.24|17137.7|17137.7|17146.18|17146.18|17134.88|17134.88|0
1607332780000|2020-12-07 09:19:40|17139.97|17139.97|17140.66|17140.66|17141.16|17141.16|17138.34|17138.34|0
1607332790000|2020-12-07 09:19:50|17141.12|17141.12|17141.57|17141.57|17141.57|17141.57|17141.12|17141.12|0
1607332800000|2020-12-07 09:20:00|17139.3|17139.3|17141.22|17141.22|17141.93|17141.93|17138.85|17138.85|0
1607332810000|2020-12-07 09:20:10|17142.12|17142.12|17143.27|17143.27|17143.27|17143.27|17142.12|17142.12|0
1607332820000|2020-12-07 09:20:20|17144.1|17144.1|17143.98|17143.98|17145|17145|17143.98|17143.98|0
1607332830000|2020-12-07 09:20:30|17143.53|17143.53|17146.52|17146.52|17146.52|17146.52|17143.53|17143.53|0
1607332840000|2020-12-07 09:20:40|17148.14|17148.14|17149.11|17149.11|17150.96|17150.96|17148.14|17148.14|0
1607332850000|2020-12-07 09:20:50|17146.85|17146.85|17153.82|17153.82|17153.82|17153.82|17146.85|17146.85|0
1607332870000|2020-12-07 09:21:10|17150.99|17150.99|17150.3|17150.3|17150.99|17150.99|17150.3|17150.3|0
1607332900000|2020-12-07 09:21:40|17146.75|17146.75|17146.75|17146.75|17146.75|17146.75|17146.75|17146.75|0
1607332910000|2020-12-07 09:21:50|17140.19|17140.19|17132.74|17132.74|17140.19|17140.19|17132.74|17132.74|0
1607332920000|2020-12-07 09:22:00|17124.26|17124.26|17124.52|17124.52|17125.88|17125.88|17124.26|17124.26|0
1607332930000|2020-12-07 09:22:10|17123.16|17123.16|17122.7|17122.7|17123.16|17123.16|17122.7|17122.7|0
1607332960000|2020-12-07 09:22:40|17118.2|17118.2|17117.39|17117.39|17118.2|17118.2|17117.39|17117.39|0
1607332970000|2020-12-07 09:22:50|17118.61|17118.61|17118.2|17118.2|17118.61|17118.61|17118.2|17118.2|0
1607332980000|2020-12-07 09:23:00|17117.39|17117.39|17116.58|17116.58|17117.39|17117.39|17116.58|17116.58|0
1607332990000|2020-12-07 09:23:10|17114.4|17114.4|17114.4|17114.4|17114.4|17114.4|17114.4|17114.4|0
1607333000000|2020-12-07 09:23:20|17113.99|17113.99|17113.49|17113.49|17113.99|17113.99|17113.49|17113.49|0
1607333010000|2020-12-07 09:23:30|17111.23|17111.23|17105.54|17105.54|17111.23|17111.23|17105.54|17105.54|0
1607333020000|2020-12-07 09:23:40|17105.09|17105.09|17105.09|17105.09|17105.09|17105.09|17105.09|17105.09|0
1607333030000|2020-12-07 09:23:50|17104.38|17104.38|17108.52|17108.52|17111.3|17111.3|17102.11|17102.11|0
1607333040000|2020-12-07 09:24:00|17109.23|17109.23|17106.12|17106.12|17109.23|17109.23|17106.12|17106.12|0
1607333050000|2020-12-07 09:24:10|17108.94|17108.94|17108.94|17108.94|17108.94|17108.94|17108.94|17108.94|0
1607333070000|2020-12-07 09:24:30|17106.81|17106.81|17105.05|17105.05|17106.81|17106.81|17105.05|17105.05|0
1607333100000|2020-12-07 09:25:00|17103.75|17103.75|17104.26|17104.26|17104.53|17104.53|17103.75|17103.75|0
1607333110000|2020-12-07 09:25:10|17105.3|17105.3|17103.45|17103.45|17106.11|17106.11|17103.45|17103.45|0
1607333120000|2020-12-07 09:25:20|17103.18|17103.18|17108.27|17108.27|17108.27|17108.27|17103.18|17103.18|0
1607333130000|2020-12-07 09:25:30|17107.46|17107.46|17103.6|17103.6|17109.25|17109.25|17103.6|17103.6|0
1607333140000|2020-12-07 09:25:40|17104.96|17104.96|17108.19|17108.19|17108.6|17108.6|17104.1|17104.1|0
1607333150000|2020-12-07 09:25:50|17107.46|17107.46|17107.46|17107.46|17107.46|17107.46|17107.46|17107.46|0
1607333160000|2020-12-07 09:26:00|17108.88|17108.88|17112.49|17112.49|17112.75|17112.75|17108.88|17108.88|0
1607333170000|2020-12-07 09:26:10|17106.84|17106.84|17108.87|17108.87|17108.87|17108.87|17106.84|17106.84|0
1607333180000|2020-12-07 09:26:20|17110.17|17110.17|17111.99|17111.99|17113.35|17113.35|17110.17|17110.17|0
1607333190000|2020-12-07 09:26:30|17109.17|17109.17|17106.34|17106.34|17109.17|17109.17|17106.34|17106.34|0
1607333200000|2020-12-07 09:26:40|17107.05|17107.05|17101.49|17101.49|17107.05|17107.05|17101.49|17101.49|0
1607333220000|2020-12-07 09:27:00|17101.09|17101.09|17101.09|17101.09|17101.09|17101.09|17101.09|17101.09|0
1607333230000|2020-12-07 09:27:10|17100.63|17100.63|17100.2|17100.2|17100.63|17100.63|17099.94|17099.94|0
1607333240000|2020-12-07 09:27:20|17094.55|17094.55|17103.03|17103.03|17103.03|17103.03|17091.73|17091.73|0
1607333260000|2020-12-07 09:27:40|17100.2|17100.2|17099.94|17099.94|17100.2|17100.2|17099.94|17099.94|0
1607333270000|2020-12-07 09:27:50|17102.76|17102.76|17102.76|17102.76|17102.76|17102.76|17102.76|17102.76|0
1607333280000|2020-12-07 09:28:00|17105.59|17105.59|17105.59|17105.59|17111.24|17111.24|17105.59|17105.59|0
1607333290000|2020-12-07 09:28:10|17102.76|17102.76|17104.12|17104.12|17104.12|17104.12|17102.76|17102.76|0
1607333300000|2020-12-07 09:28:20|17106.95|17106.95|17105.56|17105.56|17106.95|17106.95|17105.1|17105.1|0
1607333310000|2020-12-07 09:28:30|17104.75|17104.75|17104.75|17104.75|17104.75|17104.75|17104.75|17104.75|0
1607333320000|2020-12-07 09:28:40|17105.16|17105.16|17104.07|17104.07|17105.56|17105.56|17104|17104|0
1607333330000|2020-12-07 09:28:50|17103.61|17103.61|17102.9|17102.9|17103.61|17103.61|17102.9|17102.9|0
1607333340000|2020-12-07 09:29:00|17105.73|17105.73|17105.73|17105.73|17105.73|17105.73|17105.73|17105.73|0
1607333350000|2020-12-07 09:29:10|17105.45|17105.45|17101.98|17101.98|17105.45|17105.45|17101.98|17101.98|0
1607333360000|2020-12-07 09:29:20|17102.53|17102.53|17105.35|17105.35|17105.35|17105.35|17102.53|17102.53|0
1607333370000|2020-12-07 09:29:30|17108.18|17108.18|17104.15|17104.15|17109.8|17109.8|17104.15|17104.15|0
1607333390000|2020-12-07 09:29:50|17105.36|17105.36|17107.18|17107.18|17107.63|17107.63|17105.36|17105.36|0
1607333400000|2020-12-07 09:30:00|17106.27|17106.27|17105.81|17105.81|17106.52|17106.52|17105.81|17105.81|0
1607333410000|2020-12-07 09:30:10|17102.98|17102.98|17105.76|17105.76|17105.76|17105.76|17102.98|17102.98|0
1607333420000|2020-12-07 09:30:20|17107.79|17107.79|17107.79|17107.79|17107.79|17107.79|17107.79|17107.79|0
1607333430000|2020-12-07 09:30:30|17109.21|17109.21|17108.5|17108.5|17109.21|17109.21|17108.5|17108.5|0
1607333440000|2020-12-07 09:30:40|17108.96|17108.96|17107.18|17107.18|17110.01|17110.01|17107.18|17107.18|0
1607333450000|2020-12-07 09:30:50|17108.6|17108.6|17110.33|17110.33|17110.76|17110.76|17108.6|17108.6|0
1607333460000|2020-12-07 09:31:00|17111.95|17111.95|17109.83|17109.83|17111.95|17111.95|17109.12|17109.12|0
1607333470000|2020-12-07 09:31:10|17107.05|17107.05|17109.49|17109.49|17109.49|17109.49|17105.44|17105.44|0
1607333480000|2020-12-07 09:31:20|17109.9|17109.9|17110.36|17110.36|17110.36|17110.36|17109.9|17109.9|0
1607333490000|2020-12-07 09:31:30|17111.58|17111.58|17111.58|17111.58|17111.58|17111.58|17111.58|17111.58|0
1607333500000|2020-12-07 09:31:40|17112.36|17112.36|17113.33|17113.33|17113.33|17113.33|17112.36|17112.36|0
1607333510000|2020-12-07 09:31:50|17116.15|17116.15|17113.33|17113.33|17116.15|17116.15|17113.33|17113.33|0
1607333520000|2020-12-07 09:32:00|17113.79|17113.79|17115.99|17115.99|17115.99|17115.99|17113.79|17113.79|0
1607333530000|2020-12-07 09:32:10|17117.1|17117.1|17117.88|17117.88|17117.88|17117.88|17117.1|17117.1|0
1607333540000|2020-12-07 09:32:20|17115.62|17115.62|17115.13|17115.13|17115.62|17115.62|17115.13|17115.13|0
1607333550000|2020-12-07 09:32:30|17115.64|17115.64|17114.31|17114.31|17116.12|17116.12|17114.31|17114.31|0
1607333560000|2020-12-07 09:32:40|17114.54|17114.54|17115.23|17115.23|17115.23|17115.23|17114.54|17114.54|0
1607333580000|2020-12-07 09:33:00|17114.42|17114.42|17111.6|17111.6|17114.42|17114.42|17111.6|17111.6|0
1607333590000|2020-12-07 09:33:10|17108.77|17108.77|17112.31|17112.31|17112.31|17112.31|17108.77|17108.77|0
1607333600000|2020-12-07 09:33:20|17111.53|17111.53|17111|17111|17111.53|17111.53|17111|17111|0
1607333610000|2020-12-07 09:33:30|17109.9|17109.9|17110.64|17110.64|17110.64|17110.64|17109.33|17109.33|0
1607333620000|2020-12-07 09:33:40|17111.45|17111.45|17108.62|17108.62|17111.45|17111.45|17108.62|17108.62|0
1607333640000|2020-12-07 09:34:00|17109.41|17109.41|17109.41|17109.41|17109.41|17109.41|17109.41|17109.41|0
1607333650000|2020-12-07 09:34:10|17106.58|17106.58|17104.86|17104.86|17106.58|17106.58|17103.76|17103.76|0
1607333660000|2020-12-07 09:34:20|17105.85|17105.85|17108.44|17108.44|17108.44|17108.44|17105.85|17105.85|0
1607333670000|2020-12-07 09:34:30|17108.72|17108.72|17101.71|17101.71|17108.72|17108.72|17100.24|17100.24|0
1607333680000|2020-12-07 09:34:40|17102.54|17102.54|17096.89|17096.89|17102.54|17102.54|17096.89|17096.89|0
1607333690000|2020-12-07 09:34:50|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|0
1607333700000|2020-12-07 09:35:00|17094.05|17094.05|17094.05|17094.05|17094.05|17094.05|17094.05|17094.05|0
1607333710000|2020-12-07 09:35:10|17092.03|17092.03|17091.5|17091.5|17092.03|17092.03|17091.22|17091.22|0
1607333720000|2020-12-07 09:35:20|17087.94|17087.94|17085.72|17085.72|17087.94|17087.94|17085.72|17085.72|0
1607333740000|2020-12-07 09:35:40|17086.18|17086.18|17086.41|17086.41|17086.41|17086.41|17086.18|17086.18|0
1607333750000|2020-12-07 09:35:50|17085.9|17085.9|17085.9|17085.9|17085.9|17085.9|17085.9|17085.9|0
1607333760000|2020-12-07 09:36:00|17085.67|17085.67|17085.44|17085.44|17085.67|17085.67|17085.44|17085.44|0
1607333770000|2020-12-07 09:36:10|17084.08|17084.08|17083.81|17083.81|17084.08|17084.08|17083.81|17083.81|0
1607333780000|2020-12-07 09:36:20|17078.16|17078.16|17075.33|17075.33|17078.16|17078.16|17074.78|17074.78|0
1607333790000|2020-12-07 09:36:30|17073.91|17073.91|17067.48|17067.48|17073.91|17073.91|17066.17|17066.17|0
1607333810000|2020-12-07 09:36:50|17067.2|17067.2|17067.2|17067.2|17067.2|17067.2|17067.2|17067.2|0
1607333820000|2020-12-07 09:37:00|17066.69|17066.69|17065.78|17065.78|17066.69|17066.69|17065.78|17065.78|0
1607333830000|2020-12-07 09:37:10|17066.34|17066.34|17065.86|17065.86|17066.61|17066.61|17065.86|17065.86|0
1607333840000|2020-12-07 09:37:20|17065.34|17065.34|17064.7|17064.7|17065.34|17065.34|17063.92|17063.92|0
1607333850000|2020-12-07 09:37:30|17070.35|17070.35|17071.13|17071.13|17071.13|17071.13|17070.35|17070.35|0
1607333860000|2020-12-07 09:37:40|17071.66|17071.66|17071.92|17071.92|17071.92|17071.92|17071.4|17071.4|0
1607333900000|2020-12-07 09:38:20|17068.78|17068.78|17069.9|17069.9|17070.35|17070.35|17068.78|17068.78|0
1607333910000|2020-12-07 09:38:30|17070.3|17070.3|17069.04|17069.04|17070.3|17070.3|17068.63|17068.63|0
1607333920000|2020-12-07 09:38:40|17071.86|17071.86|17066.84|17066.84|17071.86|17071.86|17065.53|17065.53|0
1607333930000|2020-12-07 09:38:50|17068.2|17068.2|17068.2|17068.2|17068.2|17068.2|17066.89|17066.89|0
1607333950000|2020-12-07 09:39:10|17076.68|17076.68|17079.5|17079.5|17079.5|17079.5|17076.68|17076.68|0
1607333960000|2020-12-07 09:39:20|17079.1|17079.1|17076.52|17076.52|17079.1|17079.1|17076.26|17076.26|0
1607333970000|2020-12-07 09:39:30|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|0
1607333980000|2020-12-07 09:39:40|17082.17|17082.17|17082.17|17082.17|17082.17|17082.17|17082.17|17082.17|0
1607333990000|2020-12-07 09:39:50|17076.52|17076.52|17077.83|17077.83|17077.83|17077.83|17075.74|17075.74|0
1607334000000|2020-12-07 09:40:00|17079.13|17079.13|17079.35|17079.35|17080.35|17080.35|17078.54|17078.54|0
1607334010000|2020-12-07 09:40:10|17080.25|17080.25|17080.25|17080.25|17080.25|17080.25|17080.25|17080.25|0
1607334040000|2020-12-07 09:40:40|17074.6|17074.6|17071.78|17071.78|17074.6|17074.6|17071.78|17071.78|0
1607334050000|2020-12-07 09:40:50|17069.97|17069.97|17069.97|17069.97|17069.97|17069.97|17069.97|17069.97|0
1607334060000|2020-12-07 09:41:00|17072.79|17072.79|17073.12|17073.12|17073.12|17073.12|17072.79|17072.79|0
1607334070000|2020-12-07 09:41:10|17072.9|17072.9|17075.73|17075.73|17075.73|17075.73|17072.9|17072.9|0
1607334080000|2020-12-07 09:41:20|17075.27|17075.27|17076.08|17076.08|17076.08|17076.08|17075.27|17075.27|0
1607334090000|2020-12-07 09:41:30|17076.19|17076.19|17076.19|17076.19|17076.19|17076.19|17076.19|17076.19|0
1607334110000|2020-12-07 09:41:50|17079.02|17079.02|17078.76|17078.76|17079.02|17079.02|17078.76|17078.76|0
1607334140000|2020-12-07 09:42:20|17078.05|17078.05|17080.88|17080.88|17080.88|17080.88|17078.05|17078.05|0
1607334150000|2020-12-07 09:42:30|17078.05|17078.05|17077.24|17077.24|17078.05|17078.05|17077.24|17077.24|0
1607334160000|2020-12-07 09:42:40|17076.97|17076.97|17076.97|17076.97|17076.97|17076.97|17076.97|17076.97|0
1607334180000|2020-12-07 09:43:00|17076.46|17076.46|17076.46|17076.46|17076.46|17076.46|17076.46|17076.46|0
1607334210000|2020-12-07 09:43:30|17082.11|17082.11|17082.11|17082.11|17082.11|17082.11|17082.11|17082.11|0
1607334220000|2020-12-07 09:43:40|17084.37|17084.37|17086.49|17086.49|17086.49|17086.49|17083.66|17083.66|0
1607334230000|2020-12-07 09:43:50|17087.91|17087.91|17085.17|17085.17|17087.99|17087.99|17085.17|17085.17|0
1607334240000|2020-12-07 09:44:00|17082.34|17082.34|17086.28|17086.28|17086.28|17086.28|17082.34|17082.34|0
1607334250000|2020-12-07 09:44:10|17086.79|17086.79|17086.79|17086.79|17086.79|17086.79|17086.79|17086.79|0
1607334260000|2020-12-07 09:44:20|17092.44|17092.44|17086.79|17086.79|17092.44|17092.44|17086.79|17086.79|0
1607334290000|2020-12-07 09:44:50|17087.25|17087.25|17087.49|17087.49|17087.49|17087.49|17087.25|17087.25|0
1607334300000|2020-12-07 09:45:00|17086.26|17086.26|17083.64|17083.64|17086.26|17086.26|17083.64|17083.64|0
1607334320000|2020-12-07 09:45:20|17084.1|17084.1|17083|17083|17085.72|17085.72|17083|17083|0
1607334330000|2020-12-07 09:45:30|17080.18|17080.18|17080.89|17080.89|17080.89|17080.89|17080.18|17080.18|0
1607334340000|2020-12-07 09:45:40|17080.19|17080.19|17080.48|17080.48|17080.48|17080.48|17079.27|17079.27|0
1607334350000|2020-12-07 09:45:50|17080.89|17080.89|17080.21|17080.21|17080.89|17080.89|17080.21|17080.21|0
1607334360000|2020-12-07 09:46:00|17079.97|17079.97|17079.64|17079.64|17079.97|17079.97|17079.64|17079.64|0
1607334370000|2020-12-07 09:46:10|17079.37|17079.37|17078.54|17078.54|17082.19|17082.19|17078.54|17078.54|0
1607334380000|2020-12-07 09:46:20|17077.73|17077.73|17077.73|17077.73|17077.73|17077.73|17077.73|17077.73|0
1607334390000|2020-12-07 09:46:30|17077.2|17077.2|17079.1|17079.1|17079.51|17079.51|17076.16|17076.16|0
1607334400000|2020-12-07 09:46:40|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|0
1607334410000|2020-12-07 09:46:50|17079.89|17079.89|17078.8|17078.8|17079.89|17079.89|17078.8|17078.8|0
1607334420000|2020-12-07 09:47:00|17078.01|17078.01|17070.19|17070.19|17078.01|17078.01|17070.19|17070.19|0
1607334430000|2020-12-07 09:47:10|17069.41|17069.41|17070.71|17070.71|17070.71|17070.71|17069.41|17069.41|0
1607334440000|2020-12-07 09:47:20|17070.26|17070.26|17068.95|17068.95|17070.26|17070.26|17068.95|17068.95|0
1607334450000|2020-12-07 09:47:30|17068.4|17068.4|17071.23|17071.23|17071.23|17071.23|17068.4|17068.4|0
1607334460000|2020-12-07 09:47:40|17071.49|17071.49|17071.75|17071.75|17071.75|17071.75|17071.49|17071.49|0
1607334470000|2020-12-07 09:47:50|17074.57|17074.57|17077.4|17077.4|17080.22|17080.22|17074.57|17074.57|0
1607334480000|2020-12-07 09:48:00|17076.59|17076.59|17075.78|17075.78|17076.59|17076.59|17075.52|17075.52|0
1607334500000|2020-12-07 09:48:20|17076.56|17076.56|17076.82|17076.82|17076.82|17076.82|17076.56|17076.56|0
1607334510000|2020-12-07 09:48:30|17076.3|17076.3|17074.1|17074.1|17076.3|17076.3|17074.1|17074.1|0
1607334520000|2020-12-07 09:48:40|17073.12|17073.12|17068.55|17068.55|17073.12|17073.12|17068.55|17068.55|0
1607334530000|2020-12-07 09:48:50|17067.64|17067.64|17067.92|17067.92|17067.92|17067.92|17066.86|17066.86|0
1607334540000|2020-12-07 09:49:00|17068.83|17068.83|17068.83|17068.83|17068.83|17068.83|17068.83|17068.83|0
1607334580000|2020-12-07 09:49:40|17067.44|17067.44|17067.44|17067.44|17067.44|17067.44|17067.44|17067.44|0
1607334590000|2020-12-07 09:49:50|17068.86|17068.86|17068.15|17068.15|17073.8|17073.8|17068.15|17068.15|0
1607334600000|2020-12-07 09:50:00|17066.76|17066.76|17069.71|17069.71|17070.23|17070.23|17066.07|17066.07|0
1607334610000|2020-12-07 09:50:10|17066.89|17066.89|17059.86|17059.86|17066.89|17066.89|17059.86|17059.86|0
1607334620000|2020-12-07 09:50:20|17059.05|17059.05|17061.07|17061.07|17061.48|17061.48|17059.05|17059.05|0
1607334640000|2020-12-07 09:50:40|17059.26|17059.26|17053.59|17053.59|17059.26|17059.26|17053.59|17053.59|0
1607334650000|2020-12-07 09:50:50|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|0
1607334670000|2020-12-07 09:51:10|17043.7|17043.7|17041.83|17041.83|17043.7|17043.7|17041.83|17041.83|0
1607334680000|2020-12-07 09:51:20|17043.49|17043.49|17043.72|17043.72|17043.72|17043.72|17042.94|17042.94|0
1607334690000|2020-12-07 09:51:30|17042.91|17042.91|17041.82|17041.82|17043.03|17043.03|17041.82|17041.82|0
1607334720000|2020-12-07 09:52:00|17038.99|17038.99|17040.21|17040.21|17040.21|17040.21|17038.99|17038.99|0
1607334740000|2020-12-07 09:52:20|17040.76|17040.76|17041.22|17041.22|17041.22|17041.22|17040.76|17040.76|0
1607334750000|2020-12-07 09:52:30|17043.05|17043.05|17052.16|17052.16|17052.16|17052.16|17043.05|17043.05|0
1607334760000|2020-12-07 09:52:40|17051.38|17051.38|17047.73|17047.73|17052.97|17052.97|17047.32|17047.32|0
1607334770000|2020-12-07 09:52:50|17048.44|17048.44|17047.73|17047.73|17048.44|17048.44|17047.73|17047.73|0
1607334780000|2020-12-07 09:53:00|17056.2|17056.2|17056.2|17056.2|17056.2|17056.2|17056.2|17056.2|0
1607334790000|2020-12-07 09:53:10|17055.68|17055.68|17046.49|17046.49|17055.68|17055.68|17046.49|17046.49|0
1607334800000|2020-12-07 09:53:20|17046.09|17046.09|17043.35|17043.35|17046.09|17046.09|17043.35|17043.35|0
1607334810000|2020-12-07 09:53:30|17041.93|17041.93|17046.41|17046.41|17046.64|17046.64|17041.93|17041.93|0
1607334820000|2020-12-07 09:53:40|17047.12|17047.12|17050.4|17050.4|17050.4|17050.4|17047.12|17047.12|0
1607334830000|2020-12-07 09:53:50|17052.82|17052.82|17054.41|17054.41|17054.41|17054.41|17052.82|17052.82|0
1607334870000|2020-12-07 09:54:30|17054.81|17054.81|17054.07|17054.07|17054.81|17054.81|17054.07|17054.07|0
1607334880000|2020-12-07 09:54:40|17059.72|17059.72|17050.59|17050.59|17059.72|17059.72|17050.59|17050.59|0
1607334890000|2020-12-07 09:54:50|17047.76|17047.76|17053.41|17053.41|17053.41|17053.41|17047.76|17047.76|0
1607334900000|2020-12-07 09:55:00|17053.01|17053.01|17053.01|17053.01|17053.01|17053.01|17053.01|17053.01|0
1607334920000|2020-12-07 09:55:20|17055.83|17055.83|17055.38|17055.38|17055.83|17055.83|17055.38|17055.38|0
1607334930000|2020-12-07 09:55:30|17055.9|17055.9|17055.57|17055.57|17055.9|17055.9|17055.57|17055.57|0
1607334960000|2020-12-07 09:56:00|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|0
1607334970000|2020-12-07 09:56:10|17051.93|17051.93|17051.93|17051.93|17051.93|17051.93|17051.93|17051.93|0
1607334980000|2020-12-07 09:56:20|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|0
1607334990000|2020-12-07 09:56:30|17051.53|17051.53|17050.86|17050.86|17051.53|17051.53|17050.86|17050.86|0
1607335000000|2020-12-07 09:56:40|17050.98|17050.98|17050.98|17050.98|17050.98|17050.98|17050.98|17050.98|0
1607335010000|2020-12-07 09:56:50|17053.8|17053.8|17050.52|17050.52|17059|17059|17050.52|17050.52|0
1607335020000|2020-12-07 09:57:00|17047.7|17047.7|17047.24|17047.24|17047.7|17047.7|17047.24|17047.24|0
1607335040000|2020-12-07 09:57:20|17046.02|17046.02|17046.02|17046.02|17046.02|17046.02|17046.02|17046.02|0
1607335050000|2020-12-07 09:57:30|17045.62|17045.62|17039.8|17039.8|17045.62|17045.62|17039.8|17039.8|0
1607335060000|2020-12-07 09:57:40|17040.33|17040.33|17043.08|17043.08|17043.59|17043.59|17040.21|17040.21|0
1607335080000|2020-12-07 09:58:00|17042.97|17042.97|17041.99|17041.99|17042.97|17042.97|17041.99|17041.99|0
1607335090000|2020-12-07 09:58:10|17042.51|17042.51|17041.25|17041.25|17044.08|17044.08|17041.25|17041.25|0
1607335100000|2020-12-07 09:58:20|17040.73|17040.73|17042.03|17042.03|17042.03|17042.03|17040.61|17040.61|0
1607335110000|2020-12-07 09:58:30|17041.2|17041.2|17041.2|17041.2|17041.2|17041.2|17041.2|17041.2|0
1607335130000|2020-12-07 09:58:50|17041.45|17041.45|17042.34|17042.34|17042.34|17042.34|17040.96|17040.96|0
1607335150000|2020-12-07 09:59:10|17040.53|17040.53|17041.43|17041.43|17041.43|17041.43|17040.07|17040.07|0
1607335160000|2020-12-07 09:59:20|17038.61|17038.61|17039.39|17039.39|17039.39|17039.39|17038.61|17038.61|0
1607335170000|2020-12-07 09:59:30|17038.68|17038.68|17038.68|17038.68|17038.68|17038.68|17038.68|17038.68|0
1607335190000|2020-12-07 09:59:50|17038.44|17038.44|17038.44|17038.44|17038.44|17038.44|17038.44|17038.44|0
1607335200000|2020-12-07 10:00:00|17039.15|17039.15|17038.44|17038.44|17039.15|17039.15|17038.44|17038.44|0
1607335210000|2020-12-07 10:00:10|17038.84|17038.84|17038.08|17038.08|17039.65|17039.65|17038.08|17038.08|0
1607335220000|2020-12-07 10:00:20|17043.73|17043.73|17043.73|17043.73|17043.73|17043.73|17043.73|17043.73|0
1607335230000|2020-12-07 10:00:30|17043.02|17043.02|17043.48|17043.48|17043.48|17043.48|17043.02|17043.02|0
1607335250000|2020-12-07 10:00:50|17049.13|17049.13|17054.32|17054.32|17054.32|17054.32|17049.13|17049.13|0
1607335260000|2020-12-07 10:01:00|17055.02|17055.02|17053.84|17053.84|17055.02|17055.02|17053.84|17053.84|0
1607335270000|2020-12-07 10:01:10|17053.38|17053.38|17053.38|17053.38|17053.38|17053.38|17053.38|17053.38|0
1607335280000|2020-12-07 10:01:20|17052.52|17052.52|17049.57|17049.57|17052.52|17052.52|17049.57|17049.57|0
1607335290000|2020-12-07 10:01:30|17050.36|17050.36|17048.93|17048.93|17050.36|17050.36|17048.93|17048.93|0
1607335300000|2020-12-07 10:01:40|17048.69|17048.69|17048.69|17048.69|17048.69|17048.69|17048.69|17048.69|0
1607335330000|2020-12-07 10:02:10|17047.88|17047.88|17038.58|17038.58|17047.88|17047.88|17038.58|17038.58|0
1607335340000|2020-12-07 10:02:20|17037.77|17037.77|17035.82|17035.82|17038.49|17038.49|17035.82|17035.82|0
1607335350000|2020-12-07 10:02:30|17035.93|17035.93|17035.93|17035.93|17035.93|17035.93|17035.93|17035.93|0
1607335360000|2020-12-07 10:02:40|17036.49|17036.49|17036.63|17036.63|17036.63|17036.63|17036.49|17036.49|0
1607335370000|2020-12-07 10:02:50|17036.38|17036.38|17036.79|17036.79|17036.79|17036.79|17036.38|17036.38|0
1607335380000|2020-12-07 10:03:00|17039.61|17039.61|17037.26|17037.26|17039.61|17039.61|17037.26|17037.26|0
1607335390000|2020-12-07 10:03:10|17037|17037|17037|17037|17037|17037|17037|17037|0
1607335400000|2020-12-07 10:03:20|17037.25|17037.25|17028.88|17028.88|17037.25|17037.25|17028.77|17028.77|0
1607335410000|2020-12-07 10:03:30|17028.36|17028.36|17026.47|17026.47|17028.36|17028.36|17026.47|17026.47|0
1607335420000|2020-12-07 10:03:40|17025.69|17025.69|17025.69|17025.69|17025.69|17025.69|17025.69|17025.69|0
1607335430000|2020-12-07 10:03:50|17025.23|17025.23|17025.23|17025.23|17025.23|17025.23|17025.23|17025.23|0
1607335450000|2020-12-07 10:04:10|17025.64|17025.64|17024.59|17024.59|17026.42|17026.42|17024.59|17024.59|0
1607335460000|2020-12-07 10:04:20|17025.7|17025.7|17025.7|17025.7|17025.7|17025.7|17025.7|17025.7|0
1607335470000|2020-12-07 10:04:30|17026.48|17026.48|17027.51|17027.51|17027.95|17027.95|17026.48|17026.48|0
1607335480000|2020-12-07 10:04:40|17028.03|17028.03|17028.03|17028.03|17028.03|17028.03|17028.03|17028.03|0
1607335500000|2020-12-07 10:05:00|17028.96|17028.96|17030.46|17030.46|17030.98|17030.98|17028.96|17028.96|0
1607335510000|2020-12-07 10:05:10|17030.2|17030.2|17030.2|17030.2|17030.2|17030.2|17030.2|17030.2|0
1607335520000|2020-12-07 10:05:20|17030.71|17030.71|17029.94|17029.94|17030.71|17030.71|17029.94|17029.94|0
1607335530000|2020-12-07 10:05:30|17027.11|17027.11|17026.71|17026.71|17027.11|17027.11|17026.71|17026.71|0
1607335540000|2020-12-07 10:05:40|17027.49|17027.49|17027.49|17027.49|17027.49|17027.49|17027.49|17027.49|0
1607335550000|2020-12-07 10:05:50|17024.67|17024.67|17024.67|17024.67|17024.67|17024.67|17024.67|17024.67|0
1607335560000|2020-12-07 10:06:00|17022.54|17022.54|17022.54|17022.54|17022.54|17022.54|17022.54|17022.54|0
1607335570000|2020-12-07 10:06:10|17023.03|17023.03|17023.03|17023.03|17023.03|17023.03|17023.03|17023.03|0
1607335580000|2020-12-07 10:06:20|17023.43|17023.43|17024.79|17024.79|17024.79|17024.79|17023.43|17023.43|0
1607335610000|2020-12-07 10:06:50|17025.32|17025.32|17027.31|17027.31|17027.83|17027.83|17025.32|17025.32|0
1607335620000|2020-12-07 10:07:00|17026.95|17026.95|17026.5|17026.5|17026.95|17026.95|17026.5|17026.5|0
1607335630000|2020-12-07 10:07:10|17027.28|17027.28|17027.54|17027.54|17027.54|17027.54|17027.28|17027.28|0
1607335640000|2020-12-07 10:07:20|17026.8|17026.8|17026.8|17026.8|17026.8|17026.8|17026.8|17026.8|0
1607335650000|2020-12-07 10:07:30|17025.59|17025.59|17030.08|17030.08|17032.65|17032.65|17025.59|17025.59|0
1607335660000|2020-12-07 10:07:40|17027.95|17027.95|17027.95|17027.95|17027.95|17027.95|17027.95|17027.95|0
1607335670000|2020-12-07 10:07:50|17028.18|17028.18|17027.95|17027.95|17028.18|17028.18|17027.95|17027.95|0
1607335680000|2020-12-07 10:08:00|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|0
1607335690000|2020-12-07 10:08:10|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|0
1607335710000|2020-12-07 10:08:30|17030.02|17030.02|17030.02|17030.02|17030.25|17030.25|17030.02|17030.02|0
1607335720000|2020-12-07 10:08:40|17029.19|17029.19|17027.83|17027.83|17029.19|17029.19|17027.83|17027.83|0
1607335730000|2020-12-07 10:08:50|17027.6|17027.6|17025|17025|17028.06|17028.06|17025|17025|0
1607335740000|2020-12-07 10:09:00|17024.29|17024.29|17026.86|17026.86|17027.12|17027.12|17024.29|17024.29|0
1607335750000|2020-12-07 10:09:10|17025.59|17025.59|17024.18|17024.18|17025.59|17025.59|17023.95|17023.95|0
1607335760000|2020-12-07 10:09:20|17024.41|17024.41|17024.18|17024.18|17024.41|17024.41|17024.18|17024.18|0
1607335770000|2020-12-07 10:09:30|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|17022.73|17022.73|0
1607335800000|2020-12-07 10:10:00|17023.41|17023.41|17023.41|17023.41|17023.41|17023.41|17023.41|17023.41|0
1607335810000|2020-12-07 10:10:10|17023.01|17023.01|17023.01|17023.01|17023.01|17023.01|17023.01|17023.01|0
1607335820000|2020-12-07 10:10:20|17021.7|17021.7|17024.07|17024.07|17024.07|17024.07|17021.25|17021.25|0
1607335840000|2020-12-07 10:10:40|17023.67|17023.67|17023.15|17023.15|17023.67|17023.67|17023.15|17023.15|0
1607335860000|2020-12-07 10:11:00|17022.24|17022.24|17020.79|17020.79|17022.24|17022.24|17019.37|17019.37|0
1607335870000|2020-12-07 10:11:10|17019.37|17019.37|17019.37|17019.37|17019.37|17019.37|17019.37|17019.37|0
1607335880000|2020-12-07 10:11:20|17020.08|17020.08|17020.08|17020.08|17022.91|17022.91|17020.08|17020.08|0
1607335890000|2020-12-07 10:11:30|17021.39|17021.39|17021.42|17021.42|17021.42|17021.42|17020.94|17020.94|0
1607335900000|2020-12-07 10:11:40|17020.76|17020.76|17022.65|17022.65|17022.65|17022.65|17020.76|17020.76|0
1607335910000|2020-12-07 10:11:50|17022.91|17022.91|17020.08|17020.08|17023.13|17023.13|17020.08|17020.08|0
1607335920000|2020-12-07 10:12:00|17020.19|17020.19|17018.37|17018.37|17020.19|17020.19|17017.96|17017.96|0
1607335930000|2020-12-07 10:12:10|17017.92|17017.92|17017.68|17017.68|17017.92|17017.92|17016.87|17016.87|0
1607335940000|2020-12-07 10:12:20|17018.2|17018.2|17018.2|17018.2|17018.2|17018.2|17018.2|17018.2|0
1607335950000|2020-12-07 10:12:30|17017.8|17017.8|17017.55|17017.55|17017.8|17017.8|17017.55|17017.55|0
1607335960000|2020-12-07 10:12:40|17018.29|17018.29|17018.72|17018.72|17018.87|17018.87|17016.04|17016.04|0
1607335980000|2020-12-07 10:13:00|17019.24|17019.24|17019.8|17019.8|17019.8|17019.8|17019.24|17019.24|0
1607335990000|2020-12-07 10:13:10|17020.25|17020.25|17020.25|17020.25|17020.25|17020.25|17020.25|17020.25|0
1607336000000|2020-12-07 10:13:20|17019.92|17019.92|17019.92|17019.92|17019.92|17019.92|17019.92|17019.92|0
1607336020000|2020-12-07 10:13:40|17019.01|17019.01|17019.01|17019.01|17019.01|17019.01|17019.01|17019.01|0
1607336030000|2020-12-07 10:13:50|17019.47|17019.47|17018.73|17018.73|17019.47|17019.47|17018.73|17018.73|0
1607336040000|2020-12-07 10:14:00|17021.55|17021.55|17021.55|17021.55|17021.55|17021.55|17021.55|17021.55|0
1607336050000|2020-12-07 10:14:10|17021.28|17021.28|17021.28|17021.28|17021.28|17021.28|17021.28|17021.28|0
1607336060000|2020-12-07 10:14:20|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|0
1607336070000|2020-12-07 10:14:30|17023.7|17023.7|17023.17|17023.17|17023.7|17023.7|17023.17|17023.17|0
1607336080000|2020-12-07 10:14:40|17026|17026|17026|17026|17026|17026|17026|17026|0
1607336090000|2020-12-07 10:14:50|17025.74|17025.74|17028.73|17028.73|17028.73|17028.73|17024.64|17024.64|0
1607336100000|2020-12-07 10:15:00|17028.22|17028.22|17027.96|17027.96|17028.22|17028.22|17027.96|17027.96|0
1607336110000|2020-12-07 10:15:10|17027.7|17027.7|17026.28|17026.28|17027.7|17027.7|17026.28|17026.28|0
1607336120000|2020-12-07 10:15:20|17025.76|17025.76|17024.34|17024.34|17025.76|17025.76|17024.34|17024.34|0
1607336130000|2020-12-07 10:15:30|17022.98|17022.98|17022.98|17022.98|17022.98|17022.98|17022.98|17022.98|0
1607336140000|2020-12-07 10:15:40|17023.77|17023.77|17023.77|17023.77|17023.77|17023.77|17023.77|17023.77|0
1607336160000|2020-12-07 10:16:00|17022.46|17022.46|17022.46|17022.46|17022.46|17022.46|17022.46|17022.46|0
1607336170000|2020-12-07 10:16:10|17022.2|17022.2|17023.24|17023.24|17023.24|17023.24|17021.94|17021.94|0
1607336190000|2020-12-07 10:16:30|17023.77|17023.77|17022.72|17022.72|17023.77|17023.77|17022.72|17022.72|0
1607336200000|2020-12-07 10:16:40|17023.77|17023.77|17023.77|17023.77|17023.77|17023.77|17023.77|17023.77|0
1607336220000|2020-12-07 10:17:00|17025.19|17025.19|17025.19|17025.19|17025.19|17025.19|17025.19|17025.19|0
1607336240000|2020-12-07 10:17:20|17025.64|17025.64|17025.18|17025.18|17025.64|17025.64|17025.18|17025.18|0
1607336250000|2020-12-07 10:17:30|17028|17028|17028|17028|17028|17028|17028|17028|0
1607336260000|2020-12-07 10:17:40|17028.52|17028.52|17028.52|17028.52|17028.52|17028.52|17028.52|17028.52|0
1607336270000|2020-12-07 10:17:50|17029.51|17029.51|17029.51|17029.51|17029.51|17029.51|17029.51|17029.51|0
1607336300000|2020-12-07 10:18:20|17030.43|17030.43|17030.2|17030.2|17030.43|17030.43|17030.2|17030.2|0
1607336310000|2020-12-07 10:18:30|17029.74|17029.74|17034.52|17034.52|17034.52|17034.52|17029.74|17029.74|0
1607336320000|2020-12-07 10:18:40|17031.69|17031.69|17030.89|17030.89|17031.69|17031.69|17030.89|17030.89|0
1607336330000|2020-12-07 10:18:50|17031.67|17031.67|17032.71|17032.71|17032.71|17032.71|17031.67|17031.67|0
1607336340000|2020-12-07 10:19:00|17033.42|17033.42|17034.13|17034.13|17034.13|17034.13|17033.42|17033.42|0
1607336350000|2020-12-07 10:19:10|17034.59|17034.59|17031.76|17031.76|17034.59|17034.59|17031.76|17031.76|0
1607336360000|2020-12-07 10:19:20|17032.29|17032.29|17032.29|17032.29|17032.29|17032.29|17032.29|17032.29|0
1607336370000|2020-12-07 10:19:30|17032.84|17032.84|17035.66|17035.66|17035.66|17035.66|17032.84|17032.84|0
1607336380000|2020-12-07 10:19:40|17035.91|17035.91|17035.91|17035.91|17035.91|17035.91|17035.91|17035.91|0
1607336390000|2020-12-07 10:19:50|17038.73|17038.73|17039.24|17039.24|17039.24|17039.24|17038.73|17038.73|0
1607336410000|2020-12-07 10:20:10|17039.77|17039.77|17042.18|17042.18|17042.18|17042.18|17039.77|17039.77|0
1607336450000|2020-12-07 10:20:50|17042.41|17042.41|17043.15|17043.15|17043.15|17043.15|17042.41|17042.41|0
1607336460000|2020-12-07 10:21:00|17043.96|17043.96|17043.02|17043.02|17044.77|17044.77|17041.25|17041.25|0
1607336470000|2020-12-07 10:21:10|17042.61|17042.61|17042.61|17042.61|17042.61|17042.61|17042.61|17042.61|0
1607336480000|2020-12-07 10:21:20|17042.86|17042.86|17048.62|17048.62|17048.62|17048.62|17042.86|17042.86|0
1607336510000|2020-12-07 10:21:50|17047.41|17047.41|17044.21|17044.21|17047.41|17047.41|17044.21|17044.21|0
1607336520000|2020-12-07 10:22:00|17043.93|17043.93|17043.37|17043.37|17043.93|17043.93|17042.92|17042.92|0
1607336550000|2020-12-07 10:22:30|17042.66|17042.66|17042.66|17042.66|17042.66|17042.66|17042.66|17042.66|0
1607336560000|2020-12-07 10:22:40|17041.24|17041.24|17049|17049|17049|17049|17041.24|17041.24|0
1607336570000|2020-12-07 10:22:50|17048.48|17048.48|17048.89|17048.89|17049.3|17049.3|17046.28|17046.28|0
1607336580000|2020-12-07 10:23:00|17048.49|17048.49|17049.38|17049.38|17049.78|17049.78|17048.26|17048.26|0
1607336590000|2020-12-07 10:23:10|17049.1|17049.1|17047.97|17047.97|17049.1|17049.1|17047.97|17047.97|0
1607336600000|2020-12-07 10:23:20|17046.75|17046.75|17047.99|17047.99|17047.99|17047.99|17046.75|17046.75|0
1607336610000|2020-12-07 10:23:30|17048.39|17048.39|17047.58|17047.58|17048.39|17048.39|17047.58|17047.58|0
1607336620000|2020-12-07 10:23:40|17047.06|17047.06|17047.32|17047.32|17047.32|17047.32|17047.06|17047.06|0
1607336630000|2020-12-07 10:23:50|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|0
1607336650000|2020-12-07 10:24:10|17044.28|17044.28|17042.1|17042.1|17044.73|17044.73|17042.1|17042.1|0
1607336670000|2020-12-07 10:24:30|17042.32|17042.32|17042.5|17042.5|17042.5|17042.5|17042.1|17042.1|0
1607336680000|2020-12-07 10:24:40|17041.95|17041.95|17041.95|17041.95|17041.95|17041.95|17041.95|17041.95|0
1607336690000|2020-12-07 10:24:50|17041.24|17041.24|17039.79|17039.79|17041.24|17041.24|17039.79|17039.79|0
1607336700000|2020-12-07 10:25:00|17040.02|17040.02|17039.53|17039.53|17040.02|17040.02|17039.53|17039.53|0
1607336710000|2020-12-07 10:25:10|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|0
1607336720000|2020-12-07 10:25:20|17038.95|17038.95|17040.27|17040.27|17040.76|17040.76|17038.95|17038.95|0
1607336750000|2020-12-07 10:25:50|17043.1|17043.1|17043.1|17043.1|17043.1|17043.1|17043.1|17043.1|0
1607336760000|2020-12-07 10:26:00|17041.68|17041.68|17040.46|17040.46|17041.68|17041.68|17040.46|17040.46|0
1607336770000|2020-12-07 10:26:10|17039.55|17039.55|17033.84|17033.84|17039.55|17039.55|17033.84|17033.84|0
1607336790000|2020-12-07 10:26:30|17034.25|17034.25|17033.84|17033.84|17034.25|17034.25|17033.84|17033.84|0
1607336800000|2020-12-07 10:26:40|17034.25|17034.25|17032.83|17032.83|17034.25|17034.25|17032.83|17032.83|0
1607336820000|2020-12-07 10:27:00|17034.01|17034.01|17034.3|17034.3|17034.56|17034.56|17034.01|17034.01|0
1607336830000|2020-12-07 10:27:10|17033.4|17033.4|17033.4|17033.4|17033.4|17033.4|17033.4|17033.4|0
1607336850000|2020-12-07 10:27:30|17030.57|17030.57|17026.82|17026.82|17030.57|17030.57|17026.82|17026.82|0
1607336860000|2020-12-07 10:27:40|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|0
1607336880000|2020-12-07 10:28:00|17029.24|17029.24|17029.24|17029.24|17029.24|17029.24|17028.99|17028.99|0
1607336890000|2020-12-07 10:28:10|17032.08|17032.08|17031.4|17031.4|17032.08|17032.08|17030.69|17030.69|0
1607336900000|2020-12-07 10:28:20|17032.82|17032.82|17032.11|17032.11|17032.82|17032.82|17032.11|17032.11|0
1607336910000|2020-12-07 10:28:30|17031.59|17031.59|17031.59|17031.59|17031.59|17031.59|17031.59|17031.59|0
1607336920000|2020-12-07 10:28:40|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|0
1607336930000|2020-12-07 10:28:50|17028.76|17028.76|17029.4|17029.4|17030.18|17030.18|17028.76|17028.76|0
1607336940000|2020-12-07 10:29:00|17032.23|17032.23|17032.94|17032.94|17032.94|17032.94|17032.23|17032.23|0
1607336950000|2020-12-07 10:29:10|17030.11|17030.11|17029.3|17029.3|17030.11|17030.11|17029.3|17029.3|0
1607336960000|2020-12-07 10:29:20|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|0
1607336970000|2020-12-07 10:29:30|17030.52|17030.52|17030.76|17030.76|17030.76|17030.76|17030.52|17030.52|0
1607336980000|2020-12-07 10:29:40|17031.47|17031.47|17032|17032|17032|17032|17031.47|17031.47|0
1607336990000|2020-12-07 10:29:50|17032.45|17032.45|17032.45|17032.45|17032.45|17032.45|17032.45|17032.45|0
1607337010000|2020-12-07 10:30:10|17031.64|17031.64|17031.64|17031.64|17031.64|17031.64|17031.64|17031.64|0
1607337020000|2020-12-07 10:30:20|17030.33|17030.33|17028.46|17028.46|17031.12|17031.12|17028.46|17028.46|0
1607337050000|2020-12-07 10:30:50|17028.18|17028.18|17025.18|17025.18|17028.46|17028.46|17025.18|17025.18|0
1607337060000|2020-12-07 10:31:00|17024.65|17024.65|17024.65|17024.65|17024.65|17024.65|17024.65|17024.65|0
1607337070000|2020-12-07 10:31:10|17024.16|17024.16|17021.32|17021.32|17024.16|17024.16|17020.83|17020.83|0
1607337080000|2020-12-07 10:31:20|17021.06|17021.06|17019.64|17019.64|17021.06|17021.06|17019.64|17019.64|0
1607337090000|2020-12-07 10:31:30|17018.73|17018.73|17018.24|17018.24|17018.73|17018.73|17018.24|17018.24|0
1607337110000|2020-12-07 10:31:50|17017.43|17017.43|17017.43|17017.43|17017.43|17017.43|17017.43|17017.43|0
1607337120000|2020-12-07 10:32:00|17016.72|17016.72|17017.8|17017.8|17017.8|17017.8|17013.9|17013.9|0
1607337130000|2020-12-07 10:32:10|17018.05|17018.05|17017.39|17017.39|17018.31|17018.31|17017.39|17017.39|0
1607337140000|2020-12-07 10:32:20|17018.29|17018.29|17018.03|17018.03|17018.29|17018.29|17018.03|17018.03|0
1607337170000|2020-12-07 10:32:50|17017.63|17017.63|17017.22|17017.22|17017.63|17017.63|17017.22|17017.22|0
1607337180000|2020-12-07 10:33:00|17011.57|17011.57|17011.57|17011.57|17011.57|17011.57|17011.57|17011.57|0
1607337190000|2020-12-07 10:33:10|17011.31|17011.31|17011.31|17011.31|17011.31|17011.31|17011.31|17011.31|0
1607337200000|2020-12-07 10:33:20|17012.12|17012.12|17014.95|17014.95|17014.95|17014.95|17012.12|17012.12|0
1607337210000|2020-12-07 10:33:30|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|0
1607337220000|2020-12-07 10:33:40|17013.36|17013.36|17013.36|17013.36|17013.36|17013.36|17013.36|17013.36|0
1607337240000|2020-12-07 10:34:00|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|0
1607337250000|2020-12-07 10:34:10|17013.8|17013.8|17013.02|17013.02|17013.8|17013.8|17013.02|17013.02|0
1607337260000|2020-12-07 10:34:20|17013.28|17013.28|17013.28|17013.28|17013.28|17013.28|17013.28|17013.28|0
1607337270000|2020-12-07 10:34:30|17013.54|17013.54|17015.22|17015.22|17015.22|17015.22|17013.54|17013.54|0
1607337280000|2020-12-07 10:34:40|17016.43|17016.43|17016.35|17016.35|17016.43|17016.43|17015.94|17015.94|0
1607337290000|2020-12-07 10:34:50|17010.7|17010.7|17011.43|17011.43|17011.43|17011.43|17010.7|17010.7|0
1607337320000|2020-12-07 10:35:20|17011.17|17011.17|17005.26|17005.26|17011.17|17011.17|17005.26|17005.26|0
1607337330000|2020-12-07 10:35:30|17005.97|17005.97|17003.52|17003.52|17005.97|17005.97|17003.12|17003.12|0
1607337340000|2020-12-07 10:35:40|17003.93|17003.93|17003.93|17003.93|17003.93|17003.93|17003.93|17003.93|0
1607337360000|2020-12-07 10:36:00|17006.06|17006.06|17008.89|17008.89|17008.89|17008.89|17006.06|17006.06|0
1607337380000|2020-12-07 10:36:20|17007.67|17007.67|17007.93|17007.93|17007.93|17007.93|17006.86|17006.86|0
1607337390000|2020-12-07 10:36:30|17007.65|17007.65|17003.54|17003.54|17007.65|17007.65|17002.29|17002.29|0
1607337400000|2020-12-07 10:36:40|16997.89|16997.89|16997.89|16997.89|16997.89|16997.89|16997.89|16997.89|0
1607337410000|2020-12-07 10:36:50|16995.06|16995.06|16990.97|16990.97|16995.06|16995.06|16990.97|16990.97|0
1607337420000|2020-12-07 10:37:00|16990.64|16990.64|16993.53|16993.53|16993.53|16993.53|16990.08|16990.08|0
1607337430000|2020-12-07 10:37:10|16996.35|16996.35|16999.18|16999.18|16999.18|16999.18|16993.53|16993.53|0
1607337440000|2020-12-07 10:37:20|16998.93|16998.93|16993.75|16993.75|16998.93|16998.93|16993.47|16993.47|0
1607337450000|2020-12-07 10:37:30|16994.01|16994.01|16994.01|16994.01|16994.01|16994.01|16994.01|16994.01|0
1607337460000|2020-12-07 10:37:40|16994.27|16994.27|16993.82|16993.82|16994.27|16994.27|16993.82|16993.82|0
1607337470000|2020-12-07 10:37:50|16992.99|16992.99|16992.99|16992.99|16992.99|16992.99|16992.99|16992.99|0
1607337490000|2020-12-07 10:38:10|16995.82|16995.82|16995.82|16995.82|16998.64|16998.64|16994.4|16994.4|0
1607337500000|2020-12-07 10:38:20|16994.4|16994.4|16995.82|16995.82|16995.82|16995.82|16994.4|16994.4|0
1607337510000|2020-12-07 10:38:30|16995.56|16995.56|16996.52|16996.52|16996.52|16996.52|16995.31|16995.31|0
1607337520000|2020-12-07 10:38:40|16996|16996|16996|16996|16996|16996|16996|16996|0
1607337530000|2020-12-07 10:38:50|17001.65|17001.65|17001.65|17001.65|17001.65|17001.65|17001.65|17001.65|0
1607337540000|2020-12-07 10:39:00|17002.46|17002.46|17002.98|17002.98|17002.98|17002.98|17002.46|17002.46|0
1607337590000|2020-12-07 10:39:50|17003.49|17003.49|17004.32|17004.32|17004.32|17004.32|17003.49|17003.49|0
1607337600000|2020-12-07 10:40:00|17004.78|17004.78|17004.78|17004.78|17004.78|17004.78|17004.78|17004.78|0
1607337610000|2020-12-07 10:40:10|17005.04|17005.04|17005.04|17005.04|17005.04|17005.04|17005.04|17005.04|0
1607337620000|2020-12-07 10:40:20|17004.34|17004.34|17007.98|17007.98|17007.98|17007.98|17004.11|17004.11|0
1607337640000|2020-12-07 10:40:40|17006.56|17006.56|17012.21|17012.21|17012.21|17012.21|17006.56|17006.56|0
1607337650000|2020-12-07 10:40:50|17011.76|17011.76|17017.41|17017.41|17017.41|17017.41|17011.76|17011.76|0
1607337660000|2020-12-07 10:41:00|17016.19|17016.19|17015.79|17015.79|17016.19|17016.19|17015.79|17015.79|0
1607337670000|2020-12-07 10:41:10|17016.06|17016.06|17014.24|17014.24|17016.06|17016.06|17014.24|17014.24|0
1607337680000|2020-12-07 10:41:20|17014.95|17014.95|17015.73|17015.73|17016.77|17016.77|17014.95|17014.95|0
1607337710000|2020-12-07 10:41:50|17016.13|17016.13|17016.13|17016.13|17016.13|17016.13|17016.13|17016.13|0
1607337720000|2020-12-07 10:42:00|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|0
1607337730000|2020-12-07 10:42:10|17014.94|17014.94|17014.49|17014.49|17014.94|17014.94|17014.04|17014.04|0
1607337770000|2020-12-07 10:42:50|17014.16|17014.16|17013.64|17013.64|17014.16|17014.16|17013.64|17013.64|0
1607337780000|2020-12-07 10:43:00|17013.23|17013.23|17010.9|17010.9|17013.23|17013.23|17010.9|17010.9|0
1607337800000|2020-12-07 10:43:20|17010.5|17010.5|17007.79|17007.79|17010.5|17010.5|17007.79|17007.79|0
1607337810000|2020-12-07 10:43:30|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|0
1607337820000|2020-12-07 10:43:40|17007.15|17007.15|17007.38|17007.38|17007.38|17007.38|17007.15|17007.15|0
1607337830000|2020-12-07 10:43:50|17008.09|17008.09|17006.88|17006.88|17008.8|17008.8|17005.96|17005.96|0
1607337850000|2020-12-07 10:44:10|17007.59|17007.59|17006.43|17006.43|17007.59|17007.59|17006.43|17006.43|0
1607337870000|2020-12-07 10:44:30|17006.02|17006.02|17006.72|17006.72|17006.72|17006.72|17006.02|17006.02|0
1607337880000|2020-12-07 10:44:40|17006.61|17006.61|17006.61|17006.61|17006.61|17006.61|17006.61|17006.61|0
1607337900000|2020-12-07 10:45:00|17008.34|17008.34|17008.34|17008.34|17008.34|17008.34|17008.34|17008.34|0
1607337910000|2020-12-07 10:45:10|17007.94|17007.94|16998.99|16998.99|17007.94|17007.94|16998.99|16998.99|0
1607337920000|2020-12-07 10:45:20|16997.42|16997.42|16996.61|16996.61|16997.42|16997.42|16996.61|16996.61|0
1607337930000|2020-12-07 10:45:30|16996.39|16996.39|16996.39|16996.39|16996.39|16996.39|16996.39|16996.39|0
1607337940000|2020-12-07 10:45:40|16996.8|16996.8|16996.8|16996.8|16996.8|16996.8|16996.8|16996.8|0
1607337950000|2020-12-07 10:45:50|16996.33|16996.33|16994.06|16994.06|16996.8|16996.8|16994.06|16994.06|0
1607337960000|2020-12-07 10:46:00|16993.66|16993.66|16988.9|16988.9|16993.66|16993.66|16988.9|16988.9|0
1607337970000|2020-12-07 10:46:10|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|0
1607337980000|2020-12-07 10:46:20|16988.88|16988.88|16989.78|16989.78|16989.78|16989.78|16988.88|16988.88|0
1607337990000|2020-12-07 10:46:30|16990.34|16990.34|16990.34|16990.34|16990.34|16990.34|16990.34|16990.34|0
1607338000000|2020-12-07 10:46:40|16990.59|16990.59|16990.59|16990.59|16990.59|16990.59|16990.59|16990.59|0
1607338010000|2020-12-07 10:46:50|16991.9|16991.9|16993.78|16993.78|16993.78|16993.78|16991.9|16991.9|0
1607338020000|2020-12-07 10:47:00|16993.07|16993.07|16990.34|16990.34|16993.07|16993.07|16990.34|16990.34|0
1607338030000|2020-12-07 10:47:10|16989.81|16989.81|16988.18|16988.18|16989.81|16989.81|16988.18|16988.18|0
1607338040000|2020-12-07 10:47:20|16986.99|16986.99|16984.84|16984.84|16986.99|16986.99|16984.84|16984.84|0
1607338050000|2020-12-07 10:47:30|16984.58|16984.58|16984.58|16984.58|16984.58|16984.58|16984.58|16984.58|0
1607338060000|2020-12-07 10:47:40|16984.84|16984.84|16984.84|16984.84|16984.84|16984.84|16984.84|16984.84|0
1607338070000|2020-12-07 10:47:50|16984.06|16984.06|16984.06|16984.06|16984.06|16984.06|16984.06|16984.06|0
1607338080000|2020-12-07 10:48:00|16984.39|16984.39|16983.03|16983.03|16985.46|16985.46|16983.03|16983.03|0
1607338090000|2020-12-07 10:48:10|16983.27|16983.27|16982.79|16982.79|16983.52|16983.52|16982.53|16982.53|0
1607338110000|2020-12-07 10:48:30|16982.33|16982.33|16981.18|16981.18|16982.33|16982.33|16981.18|16981.18|0
1607338130000|2020-12-07 10:48:50|16981.92|16981.92|16981.67|16981.67|16981.92|16981.92|16981.67|16981.67|0
1607338140000|2020-12-07 10:49:00|16981.22|16981.22|16979.56|16979.56|16981.93|16981.93|16979.11|16979.11|0
1607338150000|2020-12-07 10:49:10|16982.39|16982.39|16982.13|16982.13|16982.39|16982.39|16982.13|16982.13|0
1607338160000|2020-12-07 10:49:20|16982.94|16982.94|16984.25|16984.25|16984.25|16984.25|16982.94|16982.94|0
1607338170000|2020-12-07 10:49:30|16984.49|16984.49|16985.02|16985.02|16985.02|16985.02|16984.49|16984.49|0
1607338180000|2020-12-07 10:49:40|16984.49|16984.49|16982.49|16982.49|16984.49|16984.49|16982.49|16982.49|0
1607338190000|2020-12-07 10:49:50|16979.67|16979.67|16979.67|16979.67|16979.67|16979.67|16979.67|16979.67|0
1607338200000|2020-12-07 10:50:00|16978.89|16978.89|16976.94|16976.94|16978.89|16978.89|16976.42|16976.42|0
1607338210000|2020-12-07 10:50:10|16976.72|16976.72|16976.49|16976.49|16976.72|16976.72|16976.49|16976.49|0
1607338220000|2020-12-07 10:50:20|16976.72|16976.72|16976.72|16976.72|16976.72|16976.72|16976.72|16976.72|0
1607338230000|2020-12-07 10:50:30|16975.82|16975.82|16975.82|16975.82|16975.82|16975.82|16975.82|16975.82|0
1607338240000|2020-12-07 10:50:40|16974.43|16974.43|16973.21|16973.21|16974.43|16974.43|16972.5|16972.5|0
1607338250000|2020-12-07 10:50:50|16973.66|16973.66|16973.41|16973.41|16973.66|16973.66|16973.41|16973.41|0
1607338260000|2020-12-07 10:51:00|16973.66|16973.66|16973.86|16973.86|16974.14|16974.14|16973.43|16973.43|0
1607338270000|2020-12-07 10:51:10|16973.63|16973.63|16974.1|16974.1|16974.1|16974.1|16973.63|16973.63|0
1607338280000|2020-12-07 10:51:20|16975|16975|16975|16975|16975.46|16975.46|16975|16975|0
1607338290000|2020-12-07 10:51:30|16974.75|16974.75|16974.75|16974.75|16974.75|16974.75|16974.75|16974.75|0
1607338300000|2020-12-07 10:51:40|16973.33|16973.33|16973.33|16973.33|16973.33|16973.33|16973.33|16973.33|0
1607338320000|2020-12-07 10:52:00|16972.92|16972.92|16971.25|16971.25|16974.48|16974.48|16971.25|16971.25|0
1607338330000|2020-12-07 10:52:10|16974.08|16974.08|16974.53|16974.53|16974.53|16974.53|16974.08|16974.08|0
1607338340000|2020-12-07 10:52:20|16974.13|16974.13|16974.13|16974.13|16974.13|16974.13|16974.13|16974.13|0
1607338350000|2020-12-07 10:52:30|16973.72|16973.72|16972.91|16972.91|16973.72|16973.72|16972.91|16972.91|0
1607338370000|2020-12-07 10:52:50|16972.65|16972.65|16972.65|16972.65|16972.65|16972.65|16972.65|16972.65|0
1607338380000|2020-12-07 10:53:00|16978.3|16978.3|16981.57|16981.57|16984.51|16984.51|16978.3|16978.3|0
1607338390000|2020-12-07 10:53:10|16981.31|16981.31|16981.31|16981.31|16981.31|16981.31|16981.31|16981.31|0
1607338400000|2020-12-07 10:53:20|16982.02|16982.02|16982.69|16982.69|16982.69|16982.69|16982.02|16982.02|0
1607338420000|2020-12-07 10:53:40|16985.51|16985.51|16985.06|16985.06|16985.51|16985.51|16985.06|16985.06|0
1607338430000|2020-12-07 10:53:50|16984.28|16984.28|16984.8|16984.8|16984.8|16984.8|16984.01|16984.01|0
1607338450000|2020-12-07 10:54:10|16983.44|16983.44|16983.77|16983.77|16983.77|16983.77|16983.44|16983.44|0
1607338460000|2020-12-07 10:54:20|16982.39|16982.39|16983.22|16983.22|16983.22|16983.22|16982.39|16982.39|0
1607338480000|2020-12-07 10:54:40|16984.03|16984.03|16984.6|16984.6|16984.81|16984.81|16984.03|16984.03|0
1607338500000|2020-12-07 10:55:00|16986.81|16986.81|16987.01|16987.01|16988.17|16988.17|16986.74|16986.74|0
1607338510000|2020-12-07 10:55:10|16986.54|16986.54|16986.77|16986.77|16986.77|16986.77|16986.54|16986.54|0
1607338520000|2020-12-07 10:55:20|16987.56|16987.56|16988.37|16988.37|16988.37|16988.37|16987.04|16987.04|0
1607338530000|2020-12-07 10:55:30|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|0
1607338540000|2020-12-07 10:55:40|16987.82|16987.82|16978.69|16978.69|16987.82|16987.82|16978.69|16978.69|0
1607338550000|2020-12-07 10:55:50|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|0
1607338560000|2020-12-07 10:56:00|16981|16981|16980.09|16980.09|16981|16981|16980.09|16980.09|0
1607338570000|2020-12-07 10:56:10|16980.87|16980.87|16981.4|16981.4|16981.4|16981.4|16980.87|16980.87|0
1607338580000|2020-12-07 10:56:20|16981.06|16981.06|16981.17|16981.17|16981.17|16981.17|16981.06|16981.06|0
1607338590000|2020-12-07 10:56:30|16979.75|16979.75|16979.98|16979.98|16980.22|16980.22|16979.75|16979.75|0
1607338600000|2020-12-07 10:56:40|16979.2|16979.2|16979.2|16979.2|16979.2|16979.2|16979.2|16979.2|0
1607338610000|2020-12-07 10:56:50|16978.8|16978.8|16977.77|16977.77|16978.8|16978.8|16977.77|16977.77|0
1607338620000|2020-12-07 10:57:00|16974.18|16974.18|16969.79|16969.79|16974.18|16974.18|16969.79|16969.79|0
1607338630000|2020-12-07 10:57:10|16969.53|16969.53|16958.37|16958.37|16969.53|16969.53|16958.37|16958.37|0
1607338640000|2020-12-07 10:57:20|16958.6|16958.6|16958.86|16958.86|16958.86|16958.86|16958.6|16958.6|0
1607338650000|2020-12-07 10:57:30|16958.45|16958.45|16959.23|16959.23|16959.23|16959.23|16958.45|16958.45|0
1607338660000|2020-12-07 10:57:40|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|0
1607338680000|2020-12-07 10:58:00|16958.07|16958.07|16958.07|16958.07|16958.07|16958.07|16958.07|16958.07|0
1607338690000|2020-12-07 10:58:10|16957.66|16957.66|16957.66|16957.66|16957.66|16957.66|16957.66|16957.66|0
1607338700000|2020-12-07 10:58:20|16957.4|16957.4|16953.65|16953.65|16957.4|16957.4|16953.65|16953.65|0
1607338710000|2020-12-07 10:58:30|16959.3|16959.3|16962.13|16962.13|16962.13|16962.13|16959.3|16959.3|0
1607338720000|2020-12-07 10:58:40|16961.61|16961.61|16961.61|16961.61|16961.61|16961.61|16961.61|16961.61|0
1607338730000|2020-12-07 10:58:50|16961.35|16961.35|16961.35|16961.35|16961.35|16961.35|16961.35|16961.35|0
1607338740000|2020-12-07 10:59:00|16960.89|16960.89|16959.92|16959.92|16960.89|16960.89|16959.46|16959.46|0
1607338760000|2020-12-07 10:59:20|16959.21|16959.21|16955.56|16955.56|16959.21|16959.21|16955.56|16955.56|0
1607338770000|2020-12-07 10:59:30|16956.12|16956.12|16956.12|16956.12|16956.12|16956.12|16956.12|16956.12|0
1607338780000|2020-12-07 10:59:40|16956.52|16956.52|16956.61|16956.61|16959.16|16959.16|16956.33|16956.33|0
1607338800000|2020-12-07 11:00:00|16957.52|16957.52|16958.75|16958.75|16958.75|16958.75|16957.52|16957.52|0
1607338810000|2020-12-07 11:00:10|16959.01|16959.01|16959.01|16959.01|16959.01|16959.01|16959.01|16959.01|0
1607338820000|2020-12-07 11:00:20|16959.53|16959.53|16958.78|16958.78|16959.53|16959.53|16958.11|16958.11|0
1607338830000|2020-12-07 11:00:30|16958.11|16958.11|16957.66|16957.66|16958.22|16958.22|16956.86|16956.86|0
1607338840000|2020-12-07 11:00:40|16957.14|16957.14|16954.31|16954.31|16957.14|16957.14|16954.31|16954.31|0
1607338850000|2020-12-07 11:00:50|16954.54|16954.54|16955.88|16955.88|16955.88|16955.88|16954.54|16954.54|0
1607338860000|2020-12-07 11:01:00|16956.33|16956.33|16963.07|16963.07|16963.07|16963.07|16956.33|16956.33|0
1607338870000|2020-12-07 11:01:10|16963.52|16963.52|16966.28|16966.28|16966.28|16966.28|16963.52|16963.52|0
1607338880000|2020-12-07 11:01:20|16966.99|16966.99|16967.7|16967.7|16967.7|16967.7|16966.99|16966.99|0
1607338890000|2020-12-07 11:01:30|16969.12|16969.12|16970.02|16970.02|16970.02|16970.02|16966.99|16966.99|0
1607338900000|2020-12-07 11:01:40|16970.83|16970.83|16973.66|16973.66|16973.66|16973.66|16970.83|16970.83|0
1607338910000|2020-12-07 11:01:50|16973.93|16973.93|16973.93|16973.93|16973.93|16973.93|16973.93|16973.93|0
1607338920000|2020-12-07 11:02:00|16974.18|16974.18|16974.43|16974.43|16974.67|16974.67|16974.18|16974.18|0
1607338930000|2020-12-07 11:02:10|16974.98|16974.98|16975.94|16975.94|16975.94|16975.94|16974.98|16974.98|0
1607338940000|2020-12-07 11:02:20|16976.65|16976.65|16978.46|16978.46|16978.46|16978.46|16976.65|16976.65|0
1607338950000|2020-12-07 11:02:30|16975.64|16975.64|16975.23|16975.23|16975.64|16975.64|16975.23|16975.23|0
1607338960000|2020-12-07 11:02:40|16976.01|16976.01|16975.76|16975.76|16976.01|16976.01|16975.76|16975.76|0
1607338970000|2020-12-07 11:02:50|16974.34|16974.34|16986.84|16986.84|16986.84|16986.84|16974.34|16974.34|0
1607338980000|2020-12-07 11:03:00|16987.09|16987.09|16988.16|16988.16|16988.16|16988.16|16987.09|16987.09|0
1607338990000|2020-12-07 11:03:10|16988.62|16988.62|16988.62|16988.62|16988.62|16988.62|16988.62|16988.62|0
1607339000000|2020-12-07 11:03:20|16991.45|16991.45|16995.07|16995.07|16995.07|16995.07|16991.45|16991.45|0
1607339010000|2020-12-07 11:03:30|16996.43|16996.43|16996.43|16996.43|16996.43|16996.43|16996.43|16996.43|0
1607339020000|2020-12-07 11:03:40|16997.14|16997.14|16997.14|16997.14|16997.14|16997.14|16997.14|16997.14|0
1607339030000|2020-12-07 11:03:50|16999.97|16999.97|17001.12|17001.12|17001.83|17001.83|16999.97|16999.97|0
1607339040000|2020-12-07 11:04:00|17001.38|17001.38|17001.38|17001.38|17001.38|17001.38|17001.38|17001.38|0
1607339050000|2020-12-07 11:04:10|17004.21|17004.21|17003.5|17003.5|17004.21|17004.21|17002.79|17002.79|0
1607339070000|2020-12-07 11:04:30|17004.31|17004.31|17004.03|17004.03|17004.31|17004.31|17004.03|17004.03|0
1607339080000|2020-12-07 11:04:40|17004.58|17004.58|17007.08|17007.08|17007.08|17007.08|17004.58|17004.58|0
1607339090000|2020-12-07 11:04:50|17007.89|17007.89|17008.5|17008.5|17008.91|17008.91|17007.49|17007.49|0
1607339100000|2020-12-07 11:05:00|17005.68|17005.68|17004.63|17004.63|17005.68|17005.68|17004.63|17004.63|0
1607339110000|2020-12-07 11:05:10|17004.23|17004.23|17004.94|17004.94|17004.94|17004.94|17004.23|17004.23|0
1607339120000|2020-12-07 11:05:20|17002.11|17002.11|16996.6|16996.6|17002.11|17002.11|16996.6|16996.6|0
1607339130000|2020-12-07 11:05:30|16995.79|16995.79|16996.25|16996.25|16996.25|16996.25|16995.79|16995.79|0
1607339140000|2020-12-07 11:05:40|16996.51|16996.51|16996.1|16996.1|16996.51|16996.51|16996.1|16996.1|0
1607339150000|2020-12-07 11:05:50|16996.36|16996.36|16996.77|16996.77|16996.77|16996.77|16996.36|16996.36|0
1607339160000|2020-12-07 11:06:00|16997.48|16997.48|16982.9|16982.9|16997.48|16997.48|16982.9|16982.9|0
1607339170000|2020-12-07 11:06:10|16980.08|16980.08|16980.08|16980.08|16980.08|16980.08|16980.08|16980.08|0
1607339180000|2020-12-07 11:06:20|16980.79|16980.79|16981.05|16981.05|16981.31|16981.31|16980.79|16980.79|0
1607339190000|2020-12-07 11:06:30|16983.87|16983.87|16983.87|16983.87|16986.7|16986.7|16983.87|16983.87|0
1607339200000|2020-12-07 11:06:40|16983.64|16983.64|16983.49|16983.49|16983.64|16983.64|16982.93|16982.93|0
1607339210000|2020-12-07 11:06:50|16982.44|16982.44|16983.25|16983.25|16983.25|16983.25|16982.44|16982.44|0
1607339220000|2020-12-07 11:07:00|16982.54|16982.54|16983.75|16983.75|16983.75|16983.75|16980.92|16980.92|0
1607339230000|2020-12-07 11:07:10|16983.29|16983.29|16983.06|16983.06|16983.29|16983.29|16980.24|16980.24|0
1607339240000|2020-12-07 11:07:20|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|0
1607339250000|2020-12-07 11:07:30|16984.24|16984.24|16984.24|16984.24|16984.24|16984.24|16984.24|16984.24|0
1607339270000|2020-12-07 11:07:50|16984.94|16984.94|16979.29|16979.29|16984.94|16984.94|16979.29|16979.29|0
1607339280000|2020-12-07 11:08:00|16979.69|16979.69|16980.63|16980.63|16980.63|16980.63|16979.69|16979.69|0
1607339290000|2020-12-07 11:08:10|16980.86|16980.86|16980.86|16980.86|16980.86|16980.86|16980.86|16980.86|0
1607339300000|2020-12-07 11:08:20|16981.97|16981.97|16981.97|16981.97|16981.97|16981.97|16981.97|16981.97|0
1607339310000|2020-12-07 11:08:30|16981.74|16981.74|16981.74|16981.74|16981.74|16981.74|16981.74|16981.74|0
1607339320000|2020-12-07 11:08:40|16982.57|16982.57|16982.57|16982.57|16982.57|16982.57|16982.57|16982.57|0
1607339340000|2020-12-07 11:09:00|16983.99|16983.99|16983.73|16983.73|16983.99|16983.99|16983.73|16983.73|0
1607339350000|2020-12-07 11:09:10|16986.56|16986.56|16983.73|16983.73|16986.56|16986.56|16983.73|16983.73|0
1607339360000|2020-12-07 11:09:20|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|0
1607339380000|2020-12-07 11:09:40|16983.02|16983.02|16982.57|16982.57|16983.02|16983.02|16982.57|16982.57|0
1607339390000|2020-12-07 11:09:50|16982.97|16982.97|16982.97|16982.97|16982.97|16982.97|16982.97|16982.97|0
1607339400000|2020-12-07 11:10:00|16983.76|16983.76|16985.45|16985.45|16985.45|16985.45|16983.76|16983.76|0
1607339410000|2020-12-07 11:10:10|16983.31|16983.31|16984.02|16984.02|16984.02|16984.02|16983.31|16983.31|0
1607339420000|2020-12-07 11:10:20|16983.78|16983.78|16983.78|16983.78|16983.78|16983.78|16983.78|16983.78|0
1607339430000|2020-12-07 11:10:30|16984.11|16984.11|16983.83|16983.83|16984.11|16984.11|16983.83|16983.83|0
1607339450000|2020-12-07 11:10:50|16978.18|16978.18|16968.69|16968.69|16978.18|16978.18|16968.69|16968.69|0
1607339460000|2020-12-07 11:11:00|16966.64|16966.64|16964.44|16964.44|16966.64|16966.64|16964.16|16964.16|0
1607339470000|2020-12-07 11:11:10|16963.98|16963.98|16962.77|16962.77|16963.98|16963.98|16962.06|16962.06|0
1607339480000|2020-12-07 11:11:20|16962.51|16962.51|16962.96|16962.96|16962.96|16962.96|16962.51|16962.51|0
1607339510000|2020-12-07 11:11:50|16965.78|16965.78|16967|16967|16967|16967|16965.78|16965.78|0
1607339520000|2020-12-07 11:12:00|16967.52|16967.52|16966.74|16966.74|16967.52|16967.52|16966.74|16966.74|0
1607339530000|2020-12-07 11:12:10|16969.56|16969.56|16971.93|16971.93|16972.39|16972.39|16969.56|16969.56|0
1607339550000|2020-12-07 11:12:30|16974.76|16974.76|16974.76|16974.76|16974.76|16974.76|16974.76|16974.76|0
1607339570000|2020-12-07 11:12:50|16975.16|16975.16|16975.16|16975.16|16975.16|16975.16|16975.16|16975.16|0
1607339580000|2020-12-07 11:13:00|16974.35|16974.35|16965.4|16965.4|16974.35|16974.35|16965.4|16965.4|0
1607339590000|2020-12-07 11:13:10|16968.22|16968.22|16968.74|16968.74|16968.74|16968.74|16968.22|16968.22|0
1607339600000|2020-12-07 11:13:20|16973|16973|16974.59|16974.59|16974.59|16974.59|16973|16973|0
1607339620000|2020-12-07 11:13:40|16975.3|16975.3|16971.67|16971.67|16977.32|16977.32|16971.67|16971.67|0
1607339640000|2020-12-07 11:14:00|16971.41|16971.41|16969.91|16969.91|16971.41|16971.41|16969.91|16969.91|0
1607339650000|2020-12-07 11:14:10|16969.39|16969.39|16969.39|16969.39|16969.39|16969.39|16969.39|16969.39|0
1607339660000|2020-12-07 11:14:20|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|0
1607339690000|2020-12-07 11:14:50|16971.38|16971.38|16969.05|16969.05|16971.38|16971.38|16968.56|16968.56|0
1607339700000|2020-12-07 11:15:00|16968.77|16968.77|16968.77|16968.77|16968.77|16968.77|16968.77|16968.77|0
1607339710000|2020-12-07 11:15:10|16969.28|16969.28|16969.28|16969.28|16969.28|16969.28|16969.28|16969.28|0
1607339750000|2020-12-07 11:15:50|16971.16|16971.16|16973.61|16973.61|16973.61|16973.61|16970.79|16970.79|0
1607339760000|2020-12-07 11:16:00|16976.44|16976.44|16976.44|16976.44|16976.44|16976.44|16976.44|16976.44|0
1607339770000|2020-12-07 11:16:10|16979.26|16979.26|16974.51|16974.51|16979.52|16979.52|16974.51|16974.51|0
1607339780000|2020-12-07 11:16:20|16975.93|16975.93|16975.93|16975.93|16975.93|16975.93|16975.93|16975.93|0
1607339790000|2020-12-07 11:16:30|16976.45|16976.45|16977.88|16977.88|16978.4|16978.4|16976.45|16976.45|0
1607339810000|2020-12-07 11:16:50|16975.05|16975.05|16975.05|16975.05|16975.05|16975.05|16975.05|16975.05|0
1607339820000|2020-12-07 11:17:00|16975.31|16975.31|16975.31|16975.31|16975.31|16975.31|16975.31|16975.31|0
1607339830000|2020-12-07 11:17:10|16974.79|16974.79|16975.69|16975.69|16975.69|16975.69|16974.01|16974.01|0
1607339860000|2020-12-07 11:17:40|16975.58|16975.58|16975.87|16975.87|16976.13|16976.13|16975.58|16975.58|0
1607339870000|2020-12-07 11:17:50|16978.69|16978.69|16977.27|16977.27|16978.94|16978.94|16977.27|16977.27|0
1607339880000|2020-12-07 11:18:00|16977.98|16977.98|16977.98|16977.98|16977.98|16977.98|16977.98|16977.98|0
1607339890000|2020-12-07 11:18:10|16978.22|16978.22|16976.08|16976.08|16978.22|16978.22|16976.08|16976.08|0
1607339900000|2020-12-07 11:18:20|16976.34|16976.34|16976.34|16976.34|16976.34|16976.34|16976.34|16976.34|0
1607339910000|2020-12-07 11:18:30|16977.76|16977.76|16977.76|16977.76|16977.76|16977.76|16977.76|16977.76|0
1607339920000|2020-12-07 11:18:40|16978.47|16978.47|16975.76|16975.76|16978.47|16978.47|16974.95|16974.95|0
1607339930000|2020-12-07 11:18:50|16974.66|16974.66|16974.48|16974.48|16974.89|16974.89|16974.48|16974.48|0
1607339940000|2020-12-07 11:19:00|16973.77|16973.77|16971.63|16971.63|16973.77|16973.77|16970.41|16970.41|0
1607339950000|2020-12-07 11:19:10|16973.44|16973.44|16980.62|16980.62|16981.07|16981.07|16973.44|16973.44|0
1607339960000|2020-12-07 11:19:20|16981.33|16981.33|16980.87|16980.87|16981.33|16981.33|16980.87|16980.87|0
1607339970000|2020-12-07 11:19:30|16981.4|16981.4|16981.92|16981.92|16981.92|16981.92|16981.4|16981.4|0
1607340000000|2020-12-07 11:20:00|16982.37|16982.37|16982.73|16982.73|16982.73|16982.73|16982.37|16982.37|0
1607340010000|2020-12-07 11:20:10|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|0
1607340020000|2020-12-07 11:20:20|16981.48|16981.48|16983.57|16983.57|16983.57|16983.57|16981.48|16981.48|0
1607340030000|2020-12-07 11:20:30|16986.94|16986.94|16991.05|16991.05|16991.33|16991.33|16986.94|16986.94|0
1607340040000|2020-12-07 11:20:40|16990|16990|16991.76|16991.76|16991.76|16991.76|16990|16990|0
1607340050000|2020-12-07 11:20:50|16992.01|16992.01|16999.49|16999.49|16999.49|16999.49|16992.01|16992.01|0
1607340060000|2020-12-07 11:21:00|16999.08|16999.08|16999.08|16999.08|16999.08|16999.08|16999.08|16999.08|0
1607340070000|2020-12-07 11:21:10|17001.91|17001.91|17003.3|17003.3|17003.3|17003.3|17001.91|17001.91|0
1607340120000|2020-12-07 11:22:00|17006.26|17006.26|17007.12|17007.12|17009.44|17009.44|17006.26|17006.26|0
1607340130000|2020-12-07 11:22:10|17007.37|17007.37|17011.9|17011.9|17011.9|17011.9|17007.37|17007.37|0
1607340140000|2020-12-07 11:22:20|17011.19|17011.19|17013.15|17013.15|17013.15|17013.15|17011.19|17011.19|0
1607340150000|2020-12-07 11:22:30|17013.59|17013.59|17015.16|17015.16|17015.16|17015.16|17013.59|17013.59|0
1607340160000|2020-12-07 11:22:40|17015.39|17015.39|17016.91|17016.91|17016.91|17016.91|17015.39|17015.39|0
1607340170000|2020-12-07 11:22:50|17017.17|17017.17|17024.67|17024.67|17025.38|17025.38|17016.91|17016.91|0
1607340180000|2020-12-07 11:23:00|17023.86|17023.86|17024.36|17024.36|17024.36|17024.36|17023.86|17023.86|0
1607340190000|2020-12-07 11:23:10|17024.09|17024.09|17024.84|17024.84|17024.84|17024.84|17024.09|17024.09|0
1607340200000|2020-12-07 11:23:20|17025.1|17025.1|17019.45|17019.45|17025.1|17025.1|17019.45|17019.45|0
1607340230000|2020-12-07 11:23:50|17020.66|17020.66|17021.07|17021.07|17021.07|17021.07|17020.66|17020.66|0
1607340240000|2020-12-07 11:24:00|17020.66|17020.66|17019.76|17019.76|17020.66|17020.66|17019.76|17019.76|0
1607340250000|2020-12-07 11:24:10|17016.94|17016.94|17008.46|17008.46|17016.94|17016.94|17008.46|17008.46|0
1607340260000|2020-12-07 11:24:20|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|0
1607340270000|2020-12-07 11:24:30|17004.93|17004.93|17004.93|17004.93|17004.93|17004.93|17004.93|17004.93|0
1607340280000|2020-12-07 11:24:40|17005.19|17005.19|17006.76|17006.76|17006.76|17006.76|17005.19|17005.19|0
1607340290000|2020-12-07 11:24:50|17007.16|17007.16|17007.16|17007.16|17007.16|17007.16|17007.16|17007.16|0
1607340300000|2020-12-07 11:25:00|17007.57|17007.57|17008.78|17008.78|17008.78|17008.78|17007.57|17007.57|0
1607340310000|2020-12-07 11:25:10|17008|17008|17008|17008|17008|17008|17008|17008|0
1607340320000|2020-12-07 11:25:20|17009.81|17009.81|17012.16|17012.16|17012.16|17012.16|17009.81|17009.81|0
1607340360000|2020-12-07 11:26:00|17012.95|17012.95|17015.58|17015.58|17016.88|17016.88|17012.95|17012.95|0
1607340370000|2020-12-07 11:26:10|17016.39|17016.39|17017.31|17017.31|17017.31|17017.31|17016.39|17016.39|0
1607340380000|2020-12-07 11:26:20|17017.87|17017.87|17004.76|17004.76|17020.53|17020.53|17004.76|17004.76|0
1607340390000|2020-12-07 11:26:30|17003.45|17003.45|17006.12|17006.12|17006.12|17006.12|17003.05|17003.05|0
1607340410000|2020-12-07 11:26:50|17006.38|17006.38|17007.68|17007.68|17007.68|17007.68|17006.38|17006.38|0
1607340420000|2020-12-07 11:27:00|17006.87|17006.87|17006.46|17006.46|17006.87|17006.87|17006.46|17006.46|0
1607340430000|2020-12-07 11:27:10|17005.75|17005.75|17011.4|17011.4|17011.4|17011.4|17005.75|17005.75|0
1607340440000|2020-12-07 11:27:20|17011.85|17011.85|17011.85|17011.85|17011.85|17011.85|17011.85|17011.85|0
1607340450000|2020-12-07 11:27:30|17012.25|17012.25|17012.02|17012.02|17012.25|17012.25|17012.02|17012.02|0
1607340470000|2020-12-07 11:27:50|17012.8|17012.8|17017.05|17017.05|17017.05|17017.05|17012.8|17012.8|0
1607340480000|2020-12-07 11:28:00|17017.76|17017.76|17019.63|17019.63|17020.6|17020.6|17017.76|17017.76|0
1607340490000|2020-12-07 11:28:10|17019.89|17019.89|17022.64|17022.64|17023.35|17023.35|17019.89|17019.89|0
1607340500000|2020-12-07 11:28:20|17023.43|17023.43|17025|17025|17025|17025|17023.43|17023.43|0
1607340510000|2020-12-07 11:28:30|17025.23|17025.23|17025.23|17025.23|17025.23|17025.23|17025.23|17025.23|0
1607340520000|2020-12-07 11:28:40|17024.83|17024.83|17024.83|17024.83|17024.83|17024.83|17024.83|17024.83|0
1607340540000|2020-12-07 11:29:00|17023.78|17023.78|17023.78|17023.78|17023.78|17023.78|17023.78|17023.78|0
1607340550000|2020-12-07 11:29:10|17024.69|17024.69|17024.33|17024.33|17024.69|17024.69|17024.33|17024.33|0
1607340560000|2020-12-07 11:29:20|17023.87|17023.87|17023.87|17023.87|17023.87|17023.87|17023.87|17023.87|0
1607340570000|2020-12-07 11:29:30|17025.09|17025.09|17030.2|17030.2|17030.2|17030.2|17025.09|17025.09|0
1607340600000|2020-12-07 11:30:00|17029.94|17029.94|17023.77|17023.77|17029.94|17029.94|17023.77|17023.77|0
1607340610000|2020-12-07 11:30:10|17024.17|17024.17|17024.98|17024.98|17024.98|17024.98|17024.17|17024.17|0
1607340620000|2020-12-07 11:30:20|17025.89|17025.89|17026.26|17026.26|17027.25|17027.25|17025.89|17025.89|0
1607340630000|2020-12-07 11:30:30|17026.72|17026.72|17026.26|17026.26|17026.72|17026.72|17026.26|17026.26|0
1607340640000|2020-12-07 11:30:40|17026.97|17026.97|17026.97|17026.97|17026.97|17026.97|17026.97|17026.97|0
1607340650000|2020-12-07 11:30:50|17026.56|17026.56|17029.86|17029.86|17029.86|17029.86|17026.56|17026.56|0
1607340660000|2020-12-07 11:31:00|17029.46|17029.46|17035.32|17035.32|17035.32|17035.32|17029.46|17029.46|0
1607340670000|2020-12-07 11:31:10|17035.77|17035.77|17036.27|17036.27|17036.27|17036.27|17035.77|17035.77|0
1607340680000|2020-12-07 11:31:20|17037.06|17037.06|17045.3|17045.3|17045.3|17045.3|17037.06|17037.06|0
1607340690000|2020-12-07 11:31:30|17045.71|17045.71|17046.42|17046.42|17046.42|17046.42|17045.71|17045.71|0
1607340700000|2020-12-07 11:31:40|17047.13|17047.13|17049.95|17049.95|17049.95|17049.95|17047.13|17047.13|0
1607340710000|2020-12-07 11:31:50|17049.55|17049.55|17050.23|17050.23|17050.23|17050.23|17048.41|17048.41|0
1607340720000|2020-12-07 11:32:00|17050.79|17050.79|17052.58|17052.58|17052.58|17052.58|17050.79|17050.79|0
1607340730000|2020-12-07 11:32:10|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|0
1607340740000|2020-12-07 11:32:20|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|0
1607340750000|2020-12-07 11:32:30|17053|17053|17053|17053|17053|17053|17053|17053|0
1607340760000|2020-12-07 11:32:40|17053.71|17053.71|17054.42|17054.42|17054.42|17054.42|17053.71|17053.71|0
1607340770000|2020-12-07 11:32:50|17055.58|17055.58|17042.71|17042.71|17055.58|17055.58|17042.71|17042.71|0
1607340780000|2020-12-07 11:33:00|17042.31|17042.31|17039.28|17039.28|17042.31|17042.31|17039.28|17039.28|0
1607340800000|2020-12-07 11:33:20|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|0
1607340820000|2020-12-07 11:33:40|17040.33|17040.33|17042.34|17042.34|17042.34|17042.34|17040.33|17040.33|0
1607340840000|2020-12-07 11:34:00|17042.01|17042.01|17041.9|17041.9|17042.01|17042.01|17041.9|17041.9|0
1607340850000|2020-12-07 11:34:10|17043.32|17043.32|17044.75|17044.75|17046.88|17046.88|17043.32|17043.32|0
1607340860000|2020-12-07 11:34:20|17044.86|17044.86|17046.02|17046.02|17046.02|17046.02|17044.86|17044.86|0
1607340870000|2020-12-07 11:34:30|17046.93|17046.93|17040.81|17040.81|17048.35|17048.35|17040.81|17040.81|0
1607340880000|2020-12-07 11:34:40|17041.07|17041.07|17042.14|17042.14|17042.14|17042.14|17041.07|17041.07|0
1607340900000|2020-12-07 11:35:00|17042.39|17042.39|17043.13|17043.13|17043.13|17043.13|17042.39|17042.39|0
1607340910000|2020-12-07 11:35:10|17042.85|17042.85|17043.1|17043.1|17043.1|17043.1|17042.85|17042.85|0
1607340920000|2020-12-07 11:35:20|17043.33|17043.33|17043.33|17043.33|17043.33|17043.33|17043.33|17043.33|0
1607340930000|2020-12-07 11:35:30|17044.37|17044.37|17044.78|17044.78|17044.78|17044.78|17044.37|17044.37|0
1607340940000|2020-12-07 11:35:40|17045.03|17045.03|17045.03|17045.03|17045.03|17045.03|17045.03|17045.03|0
1607340950000|2020-12-07 11:35:50|17044.76|17044.76|17044.99|17044.99|17044.99|17044.99|17044.76|17044.76|0
1607340970000|2020-12-07 11:36:10|17044.73|17044.73|17044.2|17044.2|17044.73|17044.73|17044.2|17044.2|0
1607340990000|2020-12-07 11:36:30|17043.94|17043.94|17044.75|17044.75|17044.75|17044.75|17043.94|17043.94|0
1607341000000|2020-12-07 11:36:40|17043.54|17043.54|17044.07|17044.07|17044.07|17044.07|17043.26|17043.26|0
1607341020000|2020-12-07 11:37:00|17043.67|17043.67|17043.49|17043.49|17043.67|17043.67|17043.49|17043.49|0
1607341030000|2020-12-07 11:37:10|17042.78|17042.78|17042.51|17042.51|17042.78|17042.78|17042.51|17042.51|0
1607341040000|2020-12-07 11:37:20|17042.23|17042.23|17042.23|17042.23|17042.23|17042.23|17042.23|17042.23|0
1607341050000|2020-12-07 11:37:30|17041.52|17041.52|17041.47|17041.47|17041.52|17041.52|17041.47|17041.47|0
1607341080000|2020-12-07 11:38:00|17041.75|17041.75|17041.24|17041.24|17041.75|17041.75|17041.24|17041.24|0
1607341100000|2020-12-07 11:38:20|17038.41|17038.41|17037.7|17037.7|17038.41|17038.41|17037.7|17037.7|0
1607341110000|2020-12-07 11:38:30|17037.98|17037.98|17038.28|17038.28|17038.53|17038.53|17037.98|17037.98|0
1607341120000|2020-12-07 11:38:40|17038.51|17038.51|17038.51|17038.51|17038.51|17038.51|17038.51|17038.51|0
1607341130000|2020-12-07 11:38:50|17038.25|17038.25|17033.91|17033.91|17038.25|17038.25|17032.73|17032.73|0
1607341140000|2020-12-07 11:39:00|17033.65|17033.65|17030.01|17030.01|17033.65|17033.65|17029.49|17029.49|0
1607341150000|2020-12-07 11:39:10|17029.52|17029.52|17030.43|17030.43|17030.43|17030.43|17029.03|17029.03|0
1607341160000|2020-12-07 11:39:20|17030.68|17030.68|17031.9|17031.9|17032.14|17032.14|17029.03|17029.03|0
1607341170000|2020-12-07 11:39:30|17031.21|17031.21|17030.8|17030.8|17031.21|17031.21|17030.8|17030.8|0
1607341190000|2020-12-07 11:39:50|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|0
1607341200000|2020-12-07 11:40:00|17029.72|17029.72|17028.49|17028.49|17029.72|17029.72|17028.49|17028.49|0
1607341220000|2020-12-07 11:40:20|17028.04|17028.04|17028.04|17028.04|17028.04|17028.04|17028.04|17028.04|0
1607341240000|2020-12-07 11:40:40|17025.21|17025.21|17023.08|17023.08|17025.21|17025.21|17023.08|17023.08|0
1607341250000|2020-12-07 11:40:50|17023.49|17023.49|17024.2|17024.2|17024.2|17024.2|17023.49|17023.49|0
1607341270000|2020-12-07 11:41:10|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|0
1607341280000|2020-12-07 11:41:20|17023.39|17023.39|17021.99|17021.99|17023.39|17023.39|17021.99|17021.99|0
1607341290000|2020-12-07 11:41:30|17021.58|17021.58|17019.49|17019.49|17021.58|17021.58|17019.49|17019.49|0
1607341310000|2020-12-07 11:41:50|17018.68|17018.68|17018.83|17018.83|17019.09|17019.09|17018.68|17018.68|0
1607341330000|2020-12-07 11:42:10|17019.64|17019.64|17020.59|17020.59|17020.59|17020.59|17019.64|17019.64|0
1607341340000|2020-12-07 11:42:20|17020.08|17020.08|17019.27|17019.27|17020.08|17020.08|17019.27|17019.27|0
1607341350000|2020-12-07 11:42:30|17019.5|17019.5|17019.5|17019.5|17019.5|17019.5|17019.5|17019.5|0
1607341390000|2020-12-07 11:43:10|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|0
1607341410000|2020-12-07 11:43:30|17019.53|17019.53|17020.79|17020.79|17020.79|17020.79|17019.53|17019.53|0
1607341420000|2020-12-07 11:43:40|17021.58|17021.58|17021.85|17021.85|17021.85|17021.85|17021.58|17021.58|0
1607341430000|2020-12-07 11:43:50|17022.55|17022.55|17023.1|17023.1|17023.1|17023.1|17022.55|17022.55|0
1607341440000|2020-12-07 11:44:00|17024.72|17024.72|17024.72|17024.72|17024.72|17024.72|17024.72|17024.72|0
1607341460000|2020-12-07 11:44:20|17021.9|17021.9|17022.86|17022.86|17025.69|17025.69|17021.9|17021.9|0
1607341470000|2020-12-07 11:44:30|17022.11|17022.11|17019.49|17019.49|17022.11|17022.11|17019.49|17019.49|0
1607341480000|2020-12-07 11:44:40|17020.02|17020.02|17019.56|17019.56|17020.02|17020.02|17019.56|17019.56|0
1607341490000|2020-12-07 11:44:50|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|0
1607341500000|2020-12-07 11:45:00|17013.91|17013.91|17013.91|17013.91|17013.91|17013.91|17013.91|17013.91|0
1607341520000|2020-12-07 11:45:20|17013.36|17013.36|17013.88|17013.88|17013.88|17013.88|17013.36|17013.36|0
1607341530000|2020-12-07 11:45:30|17013.33|17013.33|17012.93|17012.93|17013.33|17013.33|17012.93|17012.93|0
1607341540000|2020-12-07 11:45:40|17013.74|17013.74|17013.74|17013.74|17013.74|17013.74|17013.74|17013.74|0
1607341550000|2020-12-07 11:45:50|17013.47|17013.47|17014.43|17014.43|17014.43|17014.43|17012.81|17012.81|0
1607341560000|2020-12-07 11:46:00|17015.14|17015.14|17015.14|17015.14|17015.14|17015.14|17015.14|17015.14|0
1607341570000|2020-12-07 11:46:10|17015.59|17015.59|17014.62|17014.62|17015.59|17015.59|17014.62|17014.62|0
1607341600000|2020-12-07 11:46:40|17016.24|17016.24|17016.24|17016.24|17016.24|17016.24|17016.24|17016.24|0
1607341640000|2020-12-07 11:47:20|17015.69|17015.69|17015.69|17015.69|17015.69|17015.69|17015.69|17015.69|0
1607341650000|2020-12-07 11:47:30|17015.22|17015.22|17015.22|17015.22|17015.22|17015.22|17015.22|17015.22|0
1607341680000|2020-12-07 11:48:00|17012.4|17012.4|17009.57|17009.57|17012.4|17012.4|17009.57|17009.57|0
1607341700000|2020-12-07 11:48:20|17009.31|17009.31|17007.35|17007.35|17011.59|17011.59|17007.35|17007.35|0
1607341710000|2020-12-07 11:48:30|17006.89|17006.89|17001.58|17001.58|17006.89|17006.89|17001.58|17001.58|0
1607341720000|2020-12-07 11:48:40|17002.39|17002.39|17005.19|17005.19|17005.93|17005.93|17002.39|17002.39|0
1607341740000|2020-12-07 11:49:00|17006.76|17006.76|17010.83|17010.83|17013.65|17013.65|17006.76|17006.76|0
1607341750000|2020-12-07 11:49:10|17010.58|17010.58|17013.66|17013.66|17013.66|17013.66|17010.58|17010.58|0
1607341760000|2020-12-07 11:49:20|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|17010.43|17010.43|0
1607341790000|2020-12-07 11:49:50|17010.43|17010.43|17010.43|17010.43|17010.43|17010.43|17010.43|17010.43|0
1607341800000|2020-12-07 11:50:00|17012.81|17012.81|17012.81|17012.81|17012.81|17012.81|17012.81|17012.81|0
1607341810000|2020-12-07 11:50:10|17013.21|17013.21|17014.41|17014.41|17014.41|17014.41|17013.21|17013.21|0
1607341820000|2020-12-07 11:50:20|17014.66|17014.66|17030.31|17030.31|17030.31|17030.31|17014.66|17014.66|0
1607341830000|2020-12-07 11:50:30|17031.12|17031.12|17030.84|17030.84|17031.12|17031.12|17030.84|17030.84|0
1607341840000|2020-12-07 11:50:40|17032.34|17032.34|17033.56|17033.56|17033.56|17033.56|17032.34|17032.34|0
1607341850000|2020-12-07 11:50:50|17033.8|17033.8|17034.82|17034.82|17034.82|17034.82|17033.8|17033.8|0
1607341860000|2020-12-07 11:51:00|17034.56|17034.56|17034.56|17034.56|17034.56|17034.56|17034.56|17034.56|0
1607341880000|2020-12-07 11:51:20|17034.03|17034.03|17034.03|17034.03|17034.03|17034.03|17034.03|17034.03|0
1607341900000|2020-12-07 11:51:40|17036.86|17036.86|17039.68|17039.68|17039.68|17039.68|17036.86|17036.86|0
1607341910000|2020-12-07 11:51:50|17039.45|17039.45|17046.45|17046.45|17046.45|17046.45|17039.18|17039.18|0
1607341920000|2020-12-07 11:52:00|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|0
1607341930000|2020-12-07 11:52:10|17049.68|17049.68|17050.08|17050.08|17050.08|17050.08|17049.68|17049.68|0
1607341940000|2020-12-07 11:52:20|17050.77|17050.77|17052.63|17052.63|17052.63|17052.63|17050.77|17050.77|0
1607341950000|2020-12-07 11:52:30|17053.61|17053.61|17055.09|17055.09|17055.09|17055.09|17053.61|17053.61|0
1607341960000|2020-12-07 11:52:40|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|17055.49|0
1607341970000|2020-12-07 11:52:50|17055.9|17055.9|17056.45|17056.45|17056.45|17056.45|17055.9|17055.9|0
1607341980000|2020-12-07 11:53:00|17059.28|17059.28|17065.53|17065.53|17065.53|17065.53|17059.28|17059.28|0
1607341990000|2020-12-07 11:53:10|17066.44|17066.44|17073.2|17073.2|17074.91|17074.91|17066.44|17066.44|0
1607342000000|2020-12-07 11:53:20|17073.61|17073.61|17075.58|17075.58|17075.58|17075.58|17073.61|17073.61|0
1607342010000|2020-12-07 11:53:30|17078.41|17078.41|17081.88|17081.88|17081.88|17081.88|17078.41|17078.41|0
1607342020000|2020-12-07 11:53:40|17080.58|17080.58|17080.32|17080.32|17080.58|17080.58|17080.17|17080.17|0
1607342030000|2020-12-07 11:53:50|17077.5|17077.5|17074.67|17074.67|17077.5|17077.5|17074.67|17074.67|0
1607342040000|2020-12-07 11:54:00|17071.85|17071.85|17069.02|17069.02|17071.85|17071.85|17069.02|17069.02|0
1607342050000|2020-12-07 11:54:10|17070.07|17070.07|17072.56|17072.56|17072.56|17072.56|17070.07|17070.07|0
1607342060000|2020-12-07 11:54:20|17073.08|17073.08|17074.36|17074.36|17074.91|17074.91|17073.08|17073.08|0
1607342070000|2020-12-07 11:54:30|17074.76|17074.76|17074.76|17074.76|17074.76|17074.76|17074.76|17074.76|0
1607342080000|2020-12-07 11:54:40|17075.57|17075.57|17074.53|17074.53|17075.57|17075.57|17074.53|17074.53|0
1607342090000|2020-12-07 11:54:50|17074.8|17074.8|17079.04|17079.04|17079.04|17079.04|17074.8|17074.8|0
1607342100000|2020-12-07 11:55:00|17078|17078|17079.15|17079.15|17079.15|17079.15|17078|17078|0
1607342110000|2020-12-07 11:55:10|17079.61|17079.61|17089.5|17089.5|17090.21|17090.21|17079.61|17079.61|0
1607342120000|2020-12-07 11:55:20|17090.31|17090.31|17091.59|17091.59|17091.59|17091.59|17090.31|17090.31|0
1607342130000|2020-12-07 11:55:30|17090.88|17090.88|17093.7|17093.7|17093.7|17093.7|17090.88|17090.88|0
1607342150000|2020-12-07 11:55:50|17094.81|17094.81|17094.01|17094.01|17094.81|17094.81|17094.01|17094.01|0
1607342160000|2020-12-07 11:56:00|17093.75|17093.75|17093.24|17093.24|17093.75|17093.75|17092.53|17092.53|0
1607342190000|2020-12-07 11:56:30|17092.26|17092.26|17092.26|17092.26|17092.26|17092.26|17092.26|17092.26|0
1607342200000|2020-12-07 11:56:40|17092.48|17092.48|17094.45|17094.45|17094.45|17094.45|17092.15|17092.15|0
1607342210000|2020-12-07 11:56:50|17093.28|17093.28|17094.08|17094.08|17094.19|17094.19|17093.28|17093.28|0
1607342220000|2020-12-07 11:57:00|17096.9|17096.9|17095.97|17095.97|17096.9|17096.9|17095.97|17095.97|0
1607342230000|2020-12-07 11:57:10|17096.38|17096.38|17096.64|17096.64|17096.64|17096.64|17095.55|17095.55|0
1607342240000|2020-12-07 11:57:20|17097.86|17097.86|17097.11|17097.11|17099.93|17099.93|17097.11|17097.11|0
1607342270000|2020-12-07 11:57:50|17096.7|17096.7|17096.04|17096.04|17096.7|17096.7|17096.04|17096.04|0
1607342280000|2020-12-07 11:58:00|17095.63|17095.63|17094.72|17094.72|17095.86|17095.86|17094.72|17094.72|0
1607342290000|2020-12-07 11:58:10|17094.95|17094.95|17094.04|17094.04|17094.95|17094.95|17093.53|17093.53|0
1607342300000|2020-12-07 11:58:20|17093.13|17093.13|17092.68|17092.68|17093.13|17093.13|17092.68|17092.68|0
1607342310000|2020-12-07 11:58:30|17095.5|17095.5|17093.27|17093.27|17095.5|17095.5|17093.27|17093.27|0
1607342330000|2020-12-07 11:58:50|17092.82|17092.82|17091.86|17091.86|17092.82|17092.82|17091.86|17091.86|0
1607342340000|2020-12-07 11:59:00|17090.55|17090.55|17090.78|17090.78|17090.78|17090.78|17090.09|17090.09|0
1607342370000|2020-12-07 11:59:30|17090.56|17090.56|17090.3|17090.3|17090.56|17090.56|17090.3|17090.3|0
1607342380000|2020-12-07 11:59:40|17093.12|17093.12|17096.06|17096.06|17096.06|17096.06|17093.12|17093.12|0
1607342390000|2020-12-07 11:59:50|17095.35|17095.35|17088.89|17088.89|17095.35|17095.35|17088.63|17088.63|0
1607342400000|2020-12-07 12:00:00|17082.77|17082.77|17082.65|17082.65|17082.77|17082.77|17076.04|17076.04|0
1607342410000|2020-12-07 12:00:10|17082.24|17082.24|17080.82|17080.82|17082.24|17082.24|17080.82|17080.82|0
1607342420000|2020-12-07 12:00:20|17081.28|17081.28|17080.82|17080.82|17081.28|17081.28|17080.82|17080.82|0
1607342440000|2020-12-07 12:00:40|17081.28|17081.28|17080.82|17080.82|17081.28|17081.28|17080.82|17080.82|0
1607342450000|2020-12-07 12:00:50|17080.56|17080.56|17080.56|17080.56|17080.56|17080.56|17080.56|17080.56|0
1607342460000|2020-12-07 12:01:00|17083.39|17083.39|17074.91|17074.91|17083.39|17083.39|17074.91|17074.91|0
1607342470000|2020-12-07 12:01:10|17075.32|17075.32|17074.84|17074.84|17075.32|17075.32|17074.34|17074.34|0
1607342480000|2020-12-07 12:01:20|17074.61|17074.61|17074.19|17074.19|17074.61|17074.61|17073.38|17073.38|0
1607342490000|2020-12-07 12:01:30|17073.38|17073.38|17070.44|17070.44|17073.38|17073.38|17070.44|17070.44|0
1607342500000|2020-12-07 12:01:40|17069.97|17069.97|17069.74|17069.74|17069.97|17069.97|17069.74|17069.74|0
1607342510000|2020-12-07 12:01:50|17068.76|17068.76|17064.18|17064.18|17068.76|17068.76|17064.18|17064.18|0
1607342520000|2020-12-07 12:02:00|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|0
1607342530000|2020-12-07 12:02:10|17062.16|17062.16|17060.93|17060.93|17062.16|17062.16|17060.93|17060.93|0
1607342550000|2020-12-07 12:02:30|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|0
1607342560000|2020-12-07 12:02:40|17063.53|17063.53|17063.3|17063.3|17063.53|17063.53|17063.3|17063.3|0
1607342570000|2020-12-07 12:02:50|17063.71|17063.71|17063.71|17063.71|17063.71|17063.71|17063.71|17063.71|0
1607342580000|2020-12-07 12:03:00|17063|17063|17054.52|17054.52|17063|17063|17054.52|17054.52|0
1607342590000|2020-12-07 12:03:10|17051.7|17051.7|17054.27|17054.27|17054.52|17054.52|17051.7|17051.7|0
1607342600000|2020-12-07 12:03:20|17053.46|17053.46|17053.33|17053.33|17053.46|17053.46|17053.05|17053.05|0
1607342620000|2020-12-07 12:03:40|17052.59|17052.59|17052.59|17052.59|17052.59|17052.59|17052.59|17052.59|0
1607342630000|2020-12-07 12:03:50|17051.88|17051.88|17044.89|17044.89|17051.88|17051.88|17044.89|17044.89|0
1607342640000|2020-12-07 12:04:00|17039.24|17039.24|17036.42|17036.42|17039.24|17039.24|17036.42|17036.42|0
1607342650000|2020-12-07 12:04:10|17033.59|17033.59|17030.66|17030.66|17033.59|17033.59|17030.66|17030.66|0
1607342670000|2020-12-07 12:04:30|17032.99|17032.99|17034.75|17034.75|17034.75|17034.75|17032.99|17032.99|0
1607342680000|2020-12-07 12:04:40|17033.94|17033.94|17033.94|17033.94|17033.94|17033.94|17033.94|17033.94|0
1607342700000|2020-12-07 12:05:00|17034.75|17034.75|17034.75|17034.75|17034.75|17034.75|17034.75|17034.75|0
1607342720000|2020-12-07 12:05:20|17034.52|17034.52|17034.83|17034.83|17035.23|17035.23|17034.52|17034.52|0
1607342740000|2020-12-07 12:05:40|17033.78|17033.78|17033.1|17033.1|17033.78|17033.78|17033.1|17033.1|0
1607342760000|2020-12-07 12:06:00|17032.2|17032.2|17028.91|17028.91|17032.2|17032.2|17028.91|17028.91|0
1607342770000|2020-12-07 12:06:10|17028.22|17028.22|17027.41|17027.41|17028.22|17028.22|17027.41|17027.41|0
1607342780000|2020-12-07 12:06:20|17027.86|17027.86|17027.86|17027.86|17027.86|17027.86|17027.86|17027.86|0
1607342790000|2020-12-07 12:06:30|17025.03|17025.03|17025.03|17025.03|17025.03|17025.03|17025.03|17025.03|0
1607342800000|2020-12-07 12:06:40|17022.21|17022.21|17022.21|17022.21|17022.21|17022.21|17022.21|17022.21|0
1607342810000|2020-12-07 12:06:50|17021.38|17021.38|17021.38|17021.38|17021.38|17021.38|17021.38|17021.38|0
1607342820000|2020-12-07 12:07:00|17018.55|17018.55|17018.55|17018.55|17019.08|17019.08|17018.55|17018.55|0
1607342830000|2020-12-07 12:07:10|17018.31|17018.31|17019|17019|17019|17019|17018.06|17018.06|0
1607342840000|2020-12-07 12:07:20|17018.77|17018.77|17018.77|17018.77|17018.77|17018.77|17018.77|17018.77|0
1607342860000|2020-12-07 12:07:40|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|0
1607342870000|2020-12-07 12:07:50|17015.41|17015.41|17012.05|17012.05|17015.41|17015.41|17012.05|17012.05|0
1607342880000|2020-12-07 12:08:00|17011.79|17011.79|17012.5|17012.5|17012.5|17012.5|17011.79|17011.79|0
1607342900000|2020-12-07 12:08:20|17012.96|17012.96|17017.46|17017.46|17018.17|17018.17|17012.96|17012.96|0
1607342910000|2020-12-07 12:08:30|17014.63|17014.63|17014.23|17014.23|17014.63|17014.63|17014.23|17014.23|0
1607342920000|2020-12-07 12:08:40|17014.94|17014.94|17014.94|17014.94|17014.94|17014.94|17014.94|17014.94|0
1607342940000|2020-12-07 12:09:00|17014.53|17014.53|17017.36|17017.36|17017.36|17017.36|17014.53|17014.53|0
1607342950000|2020-12-07 12:09:10|17017.61|17017.61|17017.86|17017.86|17017.86|17017.86|17017.61|17017.61|0
1607342960000|2020-12-07 12:09:20|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|0
1607342970000|2020-12-07 12:09:30|17018.97|17018.97|17018.57|17018.57|17018.97|17018.97|17018.57|17018.57|0
1607342990000|2020-12-07 12:09:50|17018.85|17018.85|17018.85|17018.85|17018.85|17018.85|17018.85|17018.85|0
1607343000000|2020-12-07 12:10:00|17018.57|17018.57|17018.57|17018.57|17018.57|17018.57|17018.57|17018.57|0
1607343020000|2020-12-07 12:10:20|17019.28|17019.28|17019.28|17019.28|17019.28|17019.28|17019.28|17019.28|0
1607343030000|2020-12-07 12:10:30|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|0
1607343040000|2020-12-07 12:10:40|17013.63|17013.63|17011.33|17011.33|17014.15|17014.15|17011.33|17011.33|0
1607343050000|2020-12-07 12:10:50|17011.79|17011.79|17013.15|17013.15|17013.15|17013.15|17011.79|17011.79|0
1607343060000|2020-12-07 12:11:00|17012.87|17012.87|17012.87|17012.87|17012.87|17012.87|17012.87|17012.87|0
1607343070000|2020-12-07 12:11:10|17012.6|17012.6|17012.6|17012.6|17012.6|17012.6|17012.6|17012.6|0
1607343080000|2020-12-07 12:11:20|17009.77|17009.77|17011.52|17011.52|17011.52|17011.52|17009.77|17009.77|0
1607343090000|2020-12-07 12:11:30|17012.33|17012.33|17012.86|17012.86|17012.86|17012.86|17012.33|17012.33|0
1607343100000|2020-12-07 12:11:40|17015.68|17015.68|17017.46|17017.46|17017.46|17017.46|17015.68|17015.68|0
1607343110000|2020-12-07 12:11:50|17017.72|17017.72|17017.98|17017.98|17017.98|17017.98|17017.72|17017.72|0
1607343120000|2020-12-07 12:12:00|17018.21|17018.21|17018.21|17018.21|17018.21|17018.21|17018.21|17018.21|0
1607343140000|2020-12-07 12:12:20|17021.03|17021.03|17021.03|17021.03|17021.03|17021.03|17021.03|17021.03|0
1607343160000|2020-12-07 12:12:40|17023.86|17023.86|17026.68|17026.68|17026.68|17026.68|17023.86|17023.86|0
1607343170000|2020-12-07 12:12:50|17026.42|17026.42|17026.16|17026.16|17026.42|17026.42|17026.16|17026.16|0
1607343180000|2020-12-07 12:13:00|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|0
1607343190000|2020-12-07 12:13:10|17027.33|17027.33|17029.69|17029.69|17029.69|17029.69|17026.87|17026.87|0
1607343200000|2020-12-07 12:13:20|17030.14|17030.14|17038.2|17038.2|17038.2|17038.2|17030.14|17030.14|0
1607343210000|2020-12-07 12:13:30|17036.78|17036.78|17036.78|17036.78|17036.78|17036.78|17036.78|17036.78|0
1607343230000|2020-12-07 12:13:50|17036.55|17036.55|17036.55|17036.55|17036.55|17036.55|17036.55|17036.55|0
1607343240000|2020-12-07 12:14:00|17035.86|17035.86|17038.18|17038.18|17038.18|17038.18|17035.4|17035.4|0
1607343300000|2020-12-07 12:15:00|17038.59|17038.59|17035.8|17035.8|17038.59|17038.59|17032.53|17032.53|0
1607343310000|2020-12-07 12:15:10|17035.31|17035.31|17035.31|17035.31|17035.31|17035.31|17035.31|17035.31|0
1607343320000|2020-12-07 12:15:20|17032.49|17032.49|17029.66|17029.66|17032.49|17032.49|17029.66|17029.66|0
1607343330000|2020-12-07 12:15:30|17026.84|17026.84|17029.66|17029.66|17029.66|17029.66|17026.84|17026.84|0
1607343340000|2020-12-07 12:15:40|17030.18|17030.18|17029.92|17029.92|17030.18|17030.18|17029.92|17029.92|0
1607343350000|2020-12-07 12:15:50|17029.37|17029.37|17030.04|17030.04|17030.04|17030.04|17029.37|17029.37|0
1607343380000|2020-12-07 12:16:20|17032.86|17032.86|17032.86|17032.86|17032.86|17032.86|17032.86|17032.86|0
1607343400000|2020-12-07 12:16:40|17032.46|17032.46|17032.46|17032.46|17032.46|17032.46|17032.46|17032.46|0
1607343410000|2020-12-07 12:16:50|17026.81|17026.81|17029.63|17029.63|17029.63|17029.63|17026.81|17026.81|0
1607343420000|2020-12-07 12:17:00|17028.92|17028.92|17028.92|17028.92|17028.92|17028.92|17028.92|17028.92|0
1607343430000|2020-12-07 12:17:10|17031.74|17031.74|17034.12|17034.12|17034.57|17034.57|17031.74|17031.74|0
1607343490000|2020-12-07 12:18:10|17028.47|17028.47|17028.47|17028.47|17031.29|17031.29|17028.47|17028.47|0
1607343500000|2020-12-07 12:18:20|17029.02|17029.02|17032.34|17032.34|17032.34|17032.34|17029.02|17029.02|0
1607343510000|2020-12-07 12:18:30|17029.51|17029.51|17029.51|17029.51|17032.34|17032.34|17029.51|17029.51|0
1607343520000|2020-12-07 12:18:40|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|0
1607343530000|2020-12-07 12:18:50|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|0
1607343540000|2020-12-07 12:19:00|17027.43|17027.43|17030.25|17030.25|17030.25|17030.25|17027.43|17027.43|0
1607343560000|2020-12-07 12:19:20|17035.9|17035.9|17035.9|17035.9|17035.9|17035.9|17035.9|17035.9|0
1607343590000|2020-12-07 12:19:50|17035.45|17035.45|17031.86|17031.86|17035.45|17035.45|17031.86|17031.86|0
1607343600000|2020-12-07 12:20:00|17031.05|17031.05|17030.24|17030.24|17031.05|17031.05|17030.24|17030.24|0
1607343610000|2020-12-07 12:20:10|17029.99|17029.99|17028.76|17028.76|17029.99|17029.99|17028.76|17028.76|0
1607343620000|2020-12-07 12:20:20|17028.35|17028.35|17025.63|17025.63|17028.35|17028.35|17025.63|17025.63|0
1607343650000|2020-12-07 12:20:50|17026.04|17026.04|17027.77|17027.77|17027.77|17027.77|17026.04|17026.04|0
1607343660000|2020-12-07 12:21:00|17029.2|17029.2|17029.2|17029.2|17029.2|17029.2|17029.2|17029.2|0
1607343670000|2020-12-07 12:21:10|17029.6|17029.6|17029.6|17029.6|17029.6|17029.6|17029.6|17029.6|0
1607343680000|2020-12-07 12:21:20|17028.89|17028.89|17028.03|17028.03|17028.89|17028.89|17028.03|17028.03|0
1607343700000|2020-12-07 12:21:40|17029.08|17029.08|17028.86|17028.86|17029.08|17029.08|17028.86|17028.86|0
1607343710000|2020-12-07 12:21:50|17029.35|17029.35|17029.84|17029.84|17029.84|17029.84|17029.35|17029.35|0
1607343720000|2020-12-07 12:22:00|17030.07|17030.07|17030.07|17030.07|17030.07|17030.07|17030.07|17030.07|0
1607343730000|2020-12-07 12:22:10|17032.9|17032.9|17035.72|17035.72|17035.72|17035.72|17032.9|17032.9|0
1607343750000|2020-12-07 12:22:30|17035.49|17035.49|17035.03|17035.03|17035.49|17035.49|17035.03|17035.03|0
1607343770000|2020-12-07 12:22:50|17029.38|17029.38|17029.38|17029.38|17029.38|17029.38|17029.38|17029.38|0
1607343780000|2020-12-07 12:23:00|17028.27|17028.27|17028.34|17028.34|17028.34|17028.34|17024.99|17024.99|0
1607343800000|2020-12-07 12:23:20|17025.52|17025.52|17025.52|17025.52|17025.52|17025.52|17025.52|17025.52|0
1607343810000|2020-12-07 12:23:30|17025.27|17025.27|17025.27|17025.27|17025.27|17025.27|17025.27|17025.27|0
1607343820000|2020-12-07 12:23:40|17028.09|17028.09|17028.09|17028.09|17028.09|17028.09|17028.09|17028.09|0
1607343830000|2020-12-07 12:23:50|17027.86|17027.86|17027.86|17027.86|17027.86|17027.86|17027.86|17027.86|0
1607343840000|2020-12-07 12:24:00|17030.1|17030.1|17034.25|17034.25|17034.25|17034.25|17030.1|17030.1|0
1607343850000|2020-12-07 12:24:10|17037.29|17037.29|17036.32|17036.32|17037.29|17037.29|17035.87|17035.87|0
1607343870000|2020-12-07 12:24:30|17036.84|17036.84|17037.1|17037.1|17037.1|17037.1|17036.84|17036.84|0
1607343880000|2020-12-07 12:24:40|17036.84|17036.84|17037.1|17037.1|17037.1|17037.1|17036.84|17036.84|0
1607343890000|2020-12-07 12:24:50|17037.61|17037.61|17037.61|17037.61|17037.61|17037.61|17037.61|17037.61|0
1607343900000|2020-12-07 12:25:00|17038.32|17038.32|17036.9|17036.9|17038.32|17038.32|17036.9|17036.9|0
1607343910000|2020-12-07 12:25:10|17031.25|17031.25|17034.08|17034.08|17034.08|17034.08|17031.25|17031.25|0
1607343950000|2020-12-07 12:25:50|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1607343960000|2020-12-07 12:26:00|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|0
1607343970000|2020-12-07 12:26:10|17036.9|17036.9|17038.09|17038.09|17040.13|17040.13|17036.9|17036.9|0
1607343980000|2020-12-07 12:26:20|17038.55|17038.55|17038.55|17038.55|17038.55|17038.55|17038.55|17038.55|0
1607343990000|2020-12-07 12:26:30|17039.01|17039.01|17039.01|17039.01|17039.01|17039.01|17039.01|17039.01|0
1607344030000|2020-12-07 12:27:10|17039.53|17039.53|17039.07|17039.07|17039.53|17039.53|17039.07|17039.07|0
1607344040000|2020-12-07 12:27:20|17038.09|17038.09|17037.16|17037.16|17038.09|17038.09|17037.16|17037.16|0
1607344050000|2020-12-07 12:27:30|17036.9|17036.9|17036.5|17036.5|17036.9|17036.9|17036.5|17036.5|0
1607344060000|2020-12-07 12:27:40|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|0
1607344070000|2020-12-07 12:27:50|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|0
1607344080000|2020-12-07 12:28:00|17034.7|17034.7|17034.7|17034.7|17034.7|17034.7|17034.7|17034.7|0
1607344110000|2020-12-07 12:28:30|17034.44|17034.44|17034.44|17034.44|17034.44|17034.44|17034.44|17034.44|0
1607344120000|2020-12-07 12:28:40|17034.7|17034.7|17034.95|17034.95|17034.95|17034.95|17034.7|17034.7|0
1607344130000|2020-12-07 12:28:50|17037.77|17037.77|17040.6|17040.6|17040.6|17040.6|17037.77|17037.77|0
1607344140000|2020-12-07 12:29:00|17041.41|17041.41|17041.86|17041.86|17041.86|17041.86|17041.41|17041.41|0
1607344150000|2020-12-07 12:29:10|17042.57|17042.57|17047.3|17047.3|17047.3|17047.3|17042.57|17042.57|0
1607344180000|2020-12-07 12:29:40|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|0
1607344200000|2020-12-07 12:30:00|17047.33|17047.33|17047.33|17047.33|17047.33|17047.33|17047.33|17047.33|0
1607344220000|2020-12-07 12:30:20|17047.82|17047.82|17048.08|17048.08|17048.08|17048.08|17047.82|17047.82|0
1607344240000|2020-12-07 12:30:40|17048.36|17048.36|17048.36|17048.36|17048.36|17048.36|17048.36|17048.36|0
1607344250000|2020-12-07 12:30:50|17048.76|17048.76|17048.76|17048.76|17048.76|17048.76|17048.76|17048.76|0
1607344270000|2020-12-07 12:31:10|17048.05|17048.05|17041.89|17041.89|17048.05|17048.05|17041.89|17041.89|0
1607344280000|2020-12-07 12:31:20|17041.63|17041.63|17040.76|17040.76|17041.63|17041.63|17040.76|17040.76|0
1607344310000|2020-12-07 12:31:50|17040.27|17040.27|17040.27|17040.27|17040.27|17040.27|17040.27|17040.27|0
1607344320000|2020-12-07 12:32:00|17039.78|17039.78|17040.01|17040.01|17040.01|17040.01|17039.78|17039.78|0
1607344330000|2020-12-07 12:32:10|17039.49|17039.49|17038.89|17038.89|17039.49|17039.49|17036.35|17036.35|0
1607344340000|2020-12-07 12:32:20|17040.7|17040.7|17042.6|17042.6|17042.88|17042.88|17040.7|17040.7|0
1607344350000|2020-12-07 12:32:30|17041.89|17041.89|17042.6|17042.6|17042.6|17042.6|17041.89|17041.89|0
1607344360000|2020-12-07 12:32:40|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|0
1607344390000|2020-12-07 12:33:10|17043.68|17043.68|17049.85|17049.85|17049.85|17049.85|17043.68|17043.68|0
1607344400000|2020-12-07 12:33:20|17050.26|17050.26|17053.47|17053.47|17053.47|17053.47|17050.26|17050.26|0
1607344410000|2020-12-07 12:33:30|17054.28|17054.28|17054.61|17054.61|17054.61|17054.61|17054.28|17054.28|0
1607344420000|2020-12-07 12:33:40|17054.87|17054.87|17055.89|17055.89|17055.89|17055.89|17054.87|17054.87|0
1607344430000|2020-12-07 12:33:50|17056.13|17056.13|17056.38|17056.38|17056.38|17056.38|17056.13|17056.13|0
1607344440000|2020-12-07 12:34:00|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|0
1607344450000|2020-12-07 12:34:10|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|0
1607344460000|2020-12-07 12:34:20|17058.78|17058.78|17058.18|17058.18|17058.89|17058.89|17058.18|17058.18|0
1607344480000|2020-12-07 12:34:40|17057.78|17057.78|17057.78|17057.78|17057.78|17057.78|17057.78|17057.78|0
1607344500000|2020-12-07 12:35:00|17058.05|17058.05|17058.05|17058.05|17058.05|17058.05|17058.05|17058.05|0
1607344520000|2020-12-07 12:35:20|17058.28|17058.28|17058.28|17058.28|17058.28|17058.28|17058.28|17058.28|0
1607344540000|2020-12-07 12:35:40|17058.54|17058.54|17058.81|17058.81|17058.81|17058.81|17058.54|17058.54|0
1607344550000|2020-12-07 12:35:50|17058.54|17058.54|17058.54|17058.54|17058.54|17058.54|17058.54|17058.54|0
1607344570000|2020-12-07 12:36:10|17061.36|17061.36|17061.36|17061.36|17061.36|17061.36|17061.36|17061.36|0
1607344620000|2020-12-07 12:37:00|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|0
1607344630000|2020-12-07 12:37:10|17062.05|17062.05|17062.05|17062.05|17062.05|17062.05|17062.05|17062.05|0
1607344680000|2020-12-07 12:38:00|17062.31|17062.31|17062.31|17062.31|17062.31|17062.31|17062.31|17062.31|0
1607344690000|2020-12-07 12:38:10|17059.48|17059.48|17059.37|17059.37|17059.48|17059.48|17059.37|17059.37|0
1607344710000|2020-12-07 12:38:30|17059.15|17059.15|17059.15|17059.15|17059.15|17059.15|17059.15|17059.15|0
1607344720000|2020-12-07 12:38:40|17059.11|17059.11|17060.01|17060.01|17060.01|17060.01|17058.32|17058.32|0
1607344730000|2020-12-07 12:38:50|17060.46|17060.46|17063.2|17063.2|17063.2|17063.2|17060.46|17060.46|0
1607344740000|2020-12-07 12:39:00|17063.72|17063.72|17063.98|17063.98|17063.98|17063.98|17063.72|17063.72|0
1607344750000|2020-12-07 12:39:10|17064.79|17064.79|17065.34|17065.34|17065.34|17065.34|17064.79|17064.79|0
1607344760000|2020-12-07 12:39:20|17065.67|17065.67|17069.75|17069.75|17069.75|17069.75|17065.67|17065.67|0
1607344780000|2020-12-07 12:39:40|17069.35|17069.35|17069.35|17069.35|17069.35|17069.35|17069.35|17069.35|0
1607344800000|2020-12-07 12:40:00|17071.61|17071.61|17074.03|17074.03|17074.03|17074.03|17071.61|17071.61|0
1607344810000|2020-12-07 12:40:10|17074.43|17074.43|17077.99|17077.99|17077.99|17077.99|17074.43|17074.43|0
1607344870000|2020-12-07 12:41:10|17078.44|17078.44|17078.17|17078.17|17078.44|17078.44|17078.17|17078.17|0
1607344890000|2020-12-07 12:41:30|17078.43|17078.43|17078.43|17078.43|17078.43|17078.43|17078.43|17078.43|0
1607344900000|2020-12-07 12:41:40|17078.02|17078.02|17082.32|17082.32|17082.73|17082.73|17078.02|17078.02|0
1607344910000|2020-12-07 12:41:50|17083.03|17083.03|17084.02|17084.02|17084.3|17084.3|17083.03|17083.03|0
1607344920000|2020-12-07 12:42:00|17083.61|17083.61|17085.99|17085.99|17085.99|17085.99|17083.21|17083.21|0
1607344930000|2020-12-07 12:42:10|17085.28|17085.28|17085.53|17085.53|17085.98|17085.98|17085.28|17085.28|0
1607344940000|2020-12-07 12:42:20|17085.27|17085.27|17084.2|17084.2|17085.27|17085.27|17082.58|17082.58|0
1607344950000|2020-12-07 12:42:30|17083.94|17083.94|17083.13|17083.13|17083.94|17083.94|17083.13|17083.13|0
1607344960000|2020-12-07 12:42:40|17081.51|17081.51|17077.67|17077.67|17081.51|17081.51|17077.67|17077.67|0
1607344970000|2020-12-07 12:42:50|17077.41|17077.41|17075.74|17075.74|17077.41|17077.41|17075.74|17075.74|0
1607344980000|2020-12-07 12:43:00|17075.03|17075.03|17074.32|17074.32|17075.03|17075.03|17074.32|17074.32|0
1607344990000|2020-12-07 12:43:10|17074.78|17074.78|17074.78|17074.78|17074.78|17074.78|17074.78|17074.78|0
1607345000000|2020-12-07 12:43:20|17073.67|17073.67|17075.48|17075.48|17075.48|17075.48|17073.67|17073.67|0
1607345010000|2020-12-07 12:43:30|17076.39|17076.39|17078.52|17078.52|17078.52|17078.52|17076.39|17076.39|0
1607345020000|2020-12-07 12:43:40|17079.23|17079.23|17079.23|17079.23|17079.23|17079.23|17079.23|17079.23|0
1607345040000|2020-12-07 12:44:00|17079.76|17079.76|17083.05|17083.05|17083.05|17083.05|17079.76|17079.76|0
1607345050000|2020-12-07 12:44:10|17084.1|17084.1|17084.1|17084.1|17084.1|17084.1|17084.1|17084.1|0
1607345080000|2020-12-07 12:44:40|17084.55|17084.55|17090.87|17090.87|17090.87|17090.87|17084.55|17084.55|0
1607345090000|2020-12-07 12:44:50|17092.17|17092.17|17095.71|17095.71|17095.71|17095.71|17092.17|17092.17|0
1607345110000|2020-12-07 12:45:10|17095.31|17095.31|17091.99|17091.99|17095.31|17095.31|17091.76|17091.76|0
1607345120000|2020-12-07 12:45:20|17091.08|17091.08|17104.95|17104.95|17104.95|17104.95|17090.83|17090.83|0
1607345130000|2020-12-07 12:45:30|17102.13|17102.13|17102.65|17102.65|17102.65|17102.65|17102.13|17102.13|0
1607345150000|2020-12-07 12:45:50|17101.94|17101.94|17102.65|17102.65|17102.65|17102.65|17101.94|17101.94|0
1607345160000|2020-12-07 12:46:00|17102.9|17102.9|17102.9|17102.9|17102.9|17102.9|17102.9|17102.9|0
1607345170000|2020-12-07 12:46:10|17103.61|17103.61|17106.55|17106.55|17106.55|17106.55|17103.61|17103.61|0
1607345180000|2020-12-07 12:46:20|17106.78|17106.78|17107.01|17107.01|17107.01|17107.01|17106.78|17106.78|0
1607345190000|2020-12-07 12:46:30|17107.84|17107.84|17110.33|17110.33|17110.33|17110.33|17107.84|17107.84|0
1607345200000|2020-12-07 12:46:40|17112.09|17112.09|17117.37|17117.37|17117.37|17117.37|17112.09|17112.09|0
1607345210000|2020-12-07 12:46:50|17117.61|17117.61|17117.61|17117.61|17117.61|17117.61|17117.61|17117.61|0
1607345220000|2020-12-07 12:47:00|17118.42|17118.42|17108.83|17108.83|17118.42|17118.42|17108.83|17108.83|0
1607345240000|2020-12-07 12:47:20|17109.39|17109.39|17108.68|17108.68|17109.39|17109.39|17108.68|17108.68|0
1607345250000|2020-12-07 12:47:30|17108.12|17108.12|17108.83|17108.83|17108.83|17108.83|17108.12|17108.12|0
1607345270000|2020-12-07 12:47:50|17108.56|17108.56|17102.91|17102.91|17108.56|17108.56|17102.91|17102.91|0
1607345280000|2020-12-07 12:48:00|17102.65|17102.65|17102.65|17102.65|17102.65|17102.65|17102.65|17102.65|0
1607345300000|2020-12-07 12:48:20|17103.36|17103.36|17102.65|17102.65|17103.36|17103.36|17102.65|17102.65|0
1607345310000|2020-12-07 12:48:30|17099.82|17099.82|17099.82|17099.82|17099.82|17099.82|17099.82|17099.82|0
1607345320000|2020-12-07 12:48:40|17094.17|17094.17|17094.17|17094.17|17094.17|17094.17|17094.17|17094.17|0
1607345370000|2020-12-07 12:49:30|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|0
1607345380000|2020-12-07 12:49:40|17097.37|17097.37|17096.46|17096.46|17097.37|17097.37|17096.46|17096.46|0
1607345400000|2020-12-07 12:50:00|17093.64|17093.64|17097.17|17097.17|17097.17|17097.17|17093.64|17093.64|0
1607345410000|2020-12-07 12:50:10|17096.77|17096.77|17096.77|17096.77|17096.77|17096.77|17096.77|17096.77|0
1607345430000|2020-12-07 12:50:30|17094.96|17094.96|17094.25|17094.25|17094.96|17094.96|17094.25|17094.25|0
1607345440000|2020-12-07 12:50:40|17094.77|17094.77|17094.8|17094.8|17095.03|17095.03|17094.77|17094.77|0
1607345450000|2020-12-07 12:50:50|17089.15|17089.15|17084.71|17084.71|17089.15|17089.15|17084.71|17084.71|0
1607345470000|2020-12-07 12:51:10|17084.25|17084.25|17082.43|17082.43|17084.25|17084.25|17082.18|17082.18|0
1607345480000|2020-12-07 12:51:20|17081.91|17081.91|17081.91|17081.91|17081.91|17081.91|17081.91|17081.91|0
1607345500000|2020-12-07 12:51:40|17082.19|17082.19|17078.96|17078.96|17082.19|17082.19|17078.96|17078.96|0
1607345510000|2020-12-07 12:51:50|17078.72|17078.72|17076.5|17076.5|17078.72|17078.72|17076.5|17076.5|0
1607345520000|2020-12-07 12:52:00|17076.09|17076.09|17076.08|17076.08|17076.31|17076.31|17076.08|17076.08|0
1607345530000|2020-12-07 12:52:10|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|0
1607345570000|2020-12-07 12:52:50|17076.46|17076.46|17078.23|17078.23|17078.23|17078.23|17076.46|17076.46|0
1607345580000|2020-12-07 12:53:00|17081.05|17081.05|17080.34|17080.34|17081.05|17081.05|17080.34|17080.34|0
1607345590000|2020-12-07 12:53:10|17079.94|17079.94|17079.94|17079.94|17079.94|17079.94|17079.94|17079.94|0
1607345600000|2020-12-07 12:53:20|17080.65|17080.65|17081.2|17081.2|17081.2|17081.2|17080.65|17080.65|0
1607345620000|2020-12-07 12:53:40|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|0
1607345630000|2020-12-07 12:53:50|17081.41|17081.41|17083.03|17083.03|17083.03|17083.03|17081.41|17081.41|0
1607345640000|2020-12-07 12:54:00|17083.27|17083.27|17083.27|17083.27|17083.27|17083.27|17083.27|17083.27|0
1607345670000|2020-12-07 12:54:30|17080.45|17080.45|17080.45|17080.45|17080.45|17080.45|17080.45|17080.45|0
1607345680000|2020-12-07 12:54:40|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|0
1607345700000|2020-12-07 12:55:00|17083.98|17083.98|17085.29|17085.29|17085.29|17085.29|17083.46|17083.46|0
1607345710000|2020-12-07 12:55:10|17088.12|17088.12|17088.12|17088.12|17088.12|17088.12|17088.12|17088.12|0
1607345730000|2020-12-07 12:55:30|17088.58|17088.58|17087.66|17087.66|17088.58|17088.58|17087.66|17087.66|0
1607345770000|2020-12-07 12:56:10|17086.87|17086.87|17077.63|17077.63|17086.87|17086.87|17075.57|17075.57|0
1607345780000|2020-12-07 12:56:20|17077.87|17077.87|17079.27|17079.27|17079.27|17079.27|17077.87|17077.87|0
1607345790000|2020-12-07 12:56:30|17079.68|17079.68|17079.68|17079.68|17079.68|17079.68|17079.68|17079.68|0
1607345800000|2020-12-07 12:56:40|17076.85|17076.85|17079.68|17079.68|17079.68|17079.68|17076.85|17076.85|0
1607345810000|2020-12-07 12:56:50|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|0
1607345820000|2020-12-07 12:57:00|17075.45|17075.45|17075.45|17075.45|17081.1|17081.1|17075.45|17075.45|0
1607345830000|2020-12-07 12:57:10|17069.8|17069.8|17075.45|17075.45|17075.45|17075.45|17069.8|17069.8|0
1607345860000|2020-12-07 12:57:40|17075.7|17075.7|17076.2|17076.2|17076.2|17076.2|17075.7|17075.7|0
1607345870000|2020-12-07 12:57:50|17076.75|17076.75|17078.18|17078.18|17078.18|17078.18|17076.75|17076.75|0
1607345880000|2020-12-07 12:58:00|17081|17081|17081|17081|17081|17081|17081|17081|0
1607345930000|2020-12-07 12:58:50|17080.75|17080.75|17075.1|17075.1|17080.75|17080.75|17075.1|17075.1|0
1607345940000|2020-12-07 12:59:00|17069.45|17069.45|17075.96|17075.96|17077.17|17077.17|17069.45|17069.45|0
1607345970000|2020-12-07 12:59:30|17075.55|17075.55|17074.61|17074.61|17075.55|17075.55|17074.61|17074.61|0
1607345980000|2020-12-07 12:59:40|17073.71|17073.71|17078.62|17078.62|17078.62|17078.62|17073.71|17073.71|0
1607345990000|2020-12-07 12:59:50|17079.17|17079.17|17086.5|17086.5|17087.92|17087.92|17079.17|17079.17|0
1607346000000|2020-12-07 13:00:00|17086.39|17086.39|17089.67|17089.67|17089.67|17089.67|17086.39|17086.39|0
1607346010000|2020-12-07 13:00:10|17088.76|17088.76|17087.4|17087.4|17088.76|17088.76|17087.4|17087.4|0
1607346050000|2020-12-07 13:00:50|17087.95|17087.95|17088.23|17088.23|17088.23|17088.23|17087.95|17087.95|0
1607346060000|2020-12-07 13:01:00|17088.68|17088.68|17091.96|17091.96|17091.96|17091.96|17088.68|17088.68|0
1607346070000|2020-12-07 13:01:10|17096.08|17096.08|17097.81|17097.81|17097.81|17097.81|17096.08|17096.08|0
1607346080000|2020-12-07 13:01:20|17098.71|17098.71|17099.39|17099.39|17099.39|17099.39|17098.48|17098.48|0
1607346100000|2020-12-07 13:01:40|17098.58|17098.58|17101.4|17101.4|17101.4|17101.4|17098.58|17098.58|0
1607346120000|2020-12-07 13:02:00|17099.59|17099.59|17099.59|17099.59|17099.59|17099.59|17099.59|17099.59|0
1607346130000|2020-12-07 13:02:10|17098.68|17098.68|17098.68|17098.68|17098.68|17098.68|17098.68|17098.68|0
1607346150000|2020-12-07 13:02:30|17098.28|17098.28|17098.28|17098.28|17098.28|17098.28|17098.28|17098.28|0
1607346160000|2020-12-07 13:02:40|17095.45|17095.45|17095.45|17095.45|17095.45|17095.45|17095.45|17095.45|0
1607346220000|2020-12-07 13:03:40|17094.22|17094.22|17093.15|17093.15|17094.22|17094.22|17092.89|17092.89|0
1607346230000|2020-12-07 13:03:50|17091.34|17091.34|17090.43|17090.43|17091.34|17091.34|17090.43|17090.43|0
1607346240000|2020-12-07 13:04:00|17089.01|17089.01|17089.01|17089.01|17089.01|17089.01|17089.01|17089.01|0
1607346250000|2020-12-07 13:04:10|17088.2|17088.2|17088.2|17088.2|17088.2|17088.2|17088.2|17088.2|0
1607346270000|2020-12-07 13:04:30|17087.65|17087.65|17088.2|17088.2|17088.48|17088.48|17087.65|17087.65|0
1607346290000|2020-12-07 13:04:50|17088.43|17088.43|17086.73|17086.73|17088.43|17088.43|17086.73|17086.73|0
1607346320000|2020-12-07 13:05:20|17085.37|17085.37|17085.61|17085.61|17085.61|17085.61|17085.37|17085.37|0
1607346330000|2020-12-07 13:05:30|17084.64|17084.64|17084.64|17084.64|17084.64|17084.64|17084.64|17084.64|0
1607346340000|2020-12-07 13:05:40|17084.38|17084.38|17084.38|17084.38|17084.38|17084.38|17084.38|17084.38|0
1607346350000|2020-12-07 13:05:50|17083.57|17083.57|17083.57|17083.57|17083.57|17083.57|17082.76|17082.76|0
1607346360000|2020-12-07 13:06:00|17084.38|17084.38|17086.27|17086.27|17086.27|17086.27|17084.38|17084.38|0
1607346380000|2020-12-07 13:06:20|17086.01|17086.01|17086.01|17086.01|17086.01|17086.01|17086.01|17086.01|0
1607346390000|2020-12-07 13:06:30|17085.1|17085.1|17085.1|17085.1|17085.1|17085.1|17085.1|17085.1|0
1607346400000|2020-12-07 13:06:40|17084.69|17084.69|17084.03|17084.03|17084.69|17084.69|17084.03|17084.03|0
1607346420000|2020-12-07 13:07:00|17084.44|17084.44|17085.56|17085.56|17085.56|17085.56|17084.44|17084.44|0
1607346440000|2020-12-07 13:07:20|17086.11|17086.11|17086.38|17086.38|17086.38|17086.38|17086.11|17086.11|0
1607346450000|2020-12-07 13:07:30|17087.1|17087.1|17087.1|17087.1|17087.1|17087.1|17087.1|17087.1|0
1607346460000|2020-12-07 13:07:40|17086.69|17086.69|17086.69|17086.69|17086.69|17086.69|17086.69|17086.69|0
1607346470000|2020-12-07 13:07:50|17086.95|17086.95|17086.95|17086.95|17086.95|17086.95|17086.95|17086.95|0
1607346480000|2020-12-07 13:08:00|17087.41|17087.41|17087.41|17087.41|17087.41|17087.41|17087.41|17087.41|0
1607346490000|2020-12-07 13:08:10|17088.22|17088.22|17088.63|17088.63|17088.63|17088.63|17088.22|17088.22|0
1607346520000|2020-12-07 13:08:40|17088.89|17088.89|17089.56|17089.56|17089.56|17089.56|17088.89|17088.89|0
1607346530000|2020-12-07 13:08:50|17088.85|17088.85|17088.44|17088.44|17088.85|17088.85|17088.44|17088.44|0
1607346620000|2020-12-07 13:10:20|17088.16|17088.16|17093.57|17093.57|17093.84|17093.84|17087.92|17087.92|0
1607346630000|2020-12-07 13:10:30|17092.15|17092.15|17091.03|17091.03|17092.15|17092.15|17091.03|17091.03|0
1607346640000|2020-12-07 13:10:40|17090.25|17090.25|17085.76|17085.76|17090.25|17090.25|17085.76|17085.76|0
1607346660000|2020-12-07 13:11:00|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|0
1607346670000|2020-12-07 13:11:10|17082.83|17082.83|17082.6|17082.6|17083.05|17083.05|17082.6|17082.6|0
1607346680000|2020-12-07 13:11:20|17081.79|17081.79|17080.98|17080.98|17081.79|17081.79|17080.58|17080.58|0
1607346690000|2020-12-07 13:11:30|17081.39|17081.39|17081.39|17081.39|17081.39|17081.39|17081.39|17081.39|0
1607346700000|2020-12-07 13:11:40|17078.56|17078.56|17077.64|17077.64|17078.56|17078.56|17077.64|17077.64|0
1607346710000|2020-12-07 13:11:50|17078.33|17078.33|17078.33|17078.33|17078.33|17078.33|17078.33|17078.33|0
1607346720000|2020-12-07 13:12:00|17076.46|17076.46|17071.08|17071.08|17076.46|17076.46|17071.08|17071.08|0
1607346730000|2020-12-07 13:12:10|17070.57|17070.57|17070.34|17070.34|17070.57|17070.57|17070.34|17070.34|0
1607346740000|2020-12-07 13:12:20|17069.87|17069.87|17069.47|17069.47|17069.87|17069.87|17069.47|17069.47|0
1607346750000|2020-12-07 13:12:30|17068.64|17068.64|17068.64|17068.64|17068.64|17068.64|17068.64|17068.64|0
1607346770000|2020-12-07 13:12:50|17068.09|17068.09|17068.09|17068.09|17068.09|17068.09|17068.09|17068.09|0
1607346810000|2020-12-07 13:13:30|17068.55|17068.55|17068.55|17068.55|17068.55|17068.55|17068.55|17068.55|0
1607346820000|2020-12-07 13:13:40|17068|17068|17066.57|17066.57|17068|17068|17066.57|17066.57|0
1607346830000|2020-12-07 13:13:50|17067.29|17067.29|17065.47|17065.47|17067.29|17067.29|17065.47|17065.47|0
1607346850000|2020-12-07 13:14:10|17066.18|17066.18|17066.79|17066.79|17066.79|17066.79|17066.08|17066.08|0
1607346860000|2020-12-07 13:14:20|17066.01|17066.01|17064.33|17064.33|17066.46|17066.46|17064.33|17064.33|0
1607346870000|2020-12-07 13:14:30|17063.81|17063.81|17062.59|17062.59|17063.81|17063.81|17062.59|17062.59|0
1607346880000|2020-12-07 13:14:40|17056.94|17056.94|17056.42|17056.42|17056.94|17056.94|17056.23|17056.23|0
1607346940000|2020-12-07 13:15:40|17055.96|17055.96|17055.96|17055.96|17055.96|17055.96|17055.96|17055.96|0
1607346970000|2020-12-07 13:16:10|17055.56|17055.56|17055.56|17055.56|17055.56|17055.56|17055.56|17055.56|0
1607346980000|2020-12-07 13:16:20|17056.05|17056.05|17054.71|17054.71|17056.05|17056.05|17054.71|17054.71|0
1607346990000|2020-12-07 13:16:30|17054.47|17054.47|17047.88|17047.88|17054.47|17054.47|17047.88|17047.88|0
1607347000000|2020-12-07 13:16:40|17047.64|17047.64|17045.27|17045.27|17047.64|17047.64|17045.27|17045.27|0
1607347020000|2020-12-07 13:17:00|17045.02|17045.02|17045.02|17045.02|17045.02|17045.02|17045.02|17045.02|0
1607347030000|2020-12-07 13:17:10|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|0
1607347050000|2020-12-07 13:17:30|17040.73|17040.73|17040.33|17040.33|17040.73|17040.73|17040.33|17040.33|0
1607347070000|2020-12-07 13:17:50|17039.87|17039.87|17039.87|17039.87|17039.87|17039.87|17039.87|17039.87|0
1607347080000|2020-12-07 13:18:00|17045.52|17045.52|17045.52|17045.52|17048.35|17048.35|17045.52|17045.52|0
1607347090000|2020-12-07 13:18:10|17039.87|17039.87|17042.7|17042.7|17042.7|17042.7|17039.87|17039.87|0
1607347110000|2020-12-07 13:18:30|17042.24|17042.24|17041.72|17041.72|17042.24|17042.24|17041.72|17041.72|0
1607347120000|2020-12-07 13:18:40|17041.39|17041.39|17047.04|17047.04|17047.04|17047.04|17041.39|17041.39|0
1607347130000|2020-12-07 13:18:50|17045.62|17045.62|17045.16|17045.16|17045.62|17045.62|17045.16|17045.16|0
1607347140000|2020-12-07 13:19:00|17044.39|17044.39|17044.21|17044.21|17044.9|17044.9|17041.67|17041.67|0
1607347150000|2020-12-07 13:19:10|17046.05|17046.05|17047.13|17047.13|17047.38|17047.38|17046.05|17046.05|0
1607347160000|2020-12-07 13:19:20|17047.41|17047.41|17047.41|17047.41|17047.41|17047.41|17047.41|17047.41|0
1607347180000|2020-12-07 13:19:40|17047.86|17047.86|17047.86|17047.86|17047.86|17047.86|17047.86|17047.86|0
1607347190000|2020-12-07 13:19:50|17053.51|17053.51|17054.22|17054.22|17054.22|17054.22|17053.51|17053.51|0
1607347200000|2020-12-07 13:20:00|17055.01|17055.01|17049.36|17049.36|17055.01|17055.01|17049.36|17049.36|0
1607347210000|2020-12-07 13:20:10|17049.76|17049.76|17053.49|17053.49|17053.49|17053.49|17049.76|17049.76|0
1607347220000|2020-12-07 13:20:20|17054.3|17054.3|17048.65|17048.65|17054.3|17054.3|17048.65|17048.65|0
1607347230000|2020-12-07 13:20:30|17043|17043|17037.35|17037.35|17043|17043|17037.35|17037.35|0
1607347240000|2020-12-07 13:20:40|17040.18|17040.18|17040.73|17040.73|17040.73|17040.73|17040.18|17040.18|0
1607347250000|2020-12-07 13:20:50|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17038.7|17038.7|0
1607347260000|2020-12-07 13:21:00|17045.57|17045.57|17043.27|17043.27|17045.57|17045.57|17039.92|17039.92|0
1607347280000|2020-12-07 13:21:20|17046.09|17046.09|17046.09|17046.09|17046.09|17046.09|17046.09|17046.09|0
1607347290000|2020-12-07 13:21:30|17046.9|17046.9|17048.47|17048.47|17048.47|17048.47|17046.9|17046.9|0
1607347300000|2020-12-07 13:21:40|17051.3|17051.3|17051.82|17051.82|17051.82|17051.82|17051.3|17051.3|0
1607347310000|2020-12-07 13:21:50|17051.42|17051.42|17051.42|17051.42|17051.42|17051.42|17051.42|17051.42|0
1607347340000|2020-12-07 13:22:20|17053.55|17053.55|17053.03|17053.03|17053.55|17053.55|17053.03|17053.03|0
1607347350000|2020-12-07 13:22:30|17053.84|17053.84|17051.01|17051.01|17053.84|17053.84|17051.01|17051.01|0
1607347360000|2020-12-07 13:22:40|17051.72|17051.72|17051.98|17051.98|17051.98|17051.98|17051.72|17051.72|0
1607347370000|2020-12-07 13:22:50|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|17052.81|0
1607347390000|2020-12-07 13:23:10|17052.25|17052.25|17052.25|17052.25|17052.25|17052.25|17052.25|17052.25|0
1607347400000|2020-12-07 13:23:20|17052.02|17052.02|17052.02|17052.02|17052.02|17052.02|17052.02|17052.02|0
1607347410000|2020-12-07 13:23:30|17054.85|17054.85|17055.07|17055.07|17055.07|17055.07|17054.85|17054.85|0
1607347420000|2020-12-07 13:23:40|17055.47|17055.47|17055.47|17055.47|17055.47|17055.47|17055.47|17055.47|0
1607347450000|2020-12-07 13:24:10|17055.21|17055.21|17054.95|17054.95|17055.21|17055.21|17054.95|17054.95|0
1607347460000|2020-12-07 13:24:20|17049.3|17049.3|17049.3|17049.3|17049.3|17049.3|17049.3|17049.3|0
1607347470000|2020-12-07 13:24:30|17046.48|17046.48|17046.04|17046.04|17046.75|17046.75|17046.04|17046.04|0
1607347480000|2020-12-07 13:24:40|17045.64|17045.64|17045.64|17045.64|17045.64|17045.64|17045.64|17045.64|0
1607347540000|2020-12-07 13:25:40|17045.38|17045.38|17045.26|17045.26|17045.38|17045.38|17045.26|17045.26|0
1607347560000|2020-12-07 13:26:00|17045.03|17045.03|17047.4|17047.4|17047.4|17047.4|17044.57|17044.57|0
1607347570000|2020-12-07 13:26:10|17050.22|17050.22|17049.51|17049.51|17050.22|17050.22|17049.51|17049.51|0
1607347630000|2020-12-07 13:27:10|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|0
1607347640000|2020-12-07 13:27:20|17048.87|17048.87|17052|17052|17052|17052|17048.87|17048.87|0
1607347650000|2020-12-07 13:27:30|17052.27|17052.27|17052.27|17052.27|17052.27|17052.27|17052.27|17052.27|0
1607347660000|2020-12-07 13:27:40|17052|17052|17052|17052|17052|17052|17052|17052|0
1607347680000|2020-12-07 13:28:00|17051.48|17051.48|17048.4|17048.4|17051.48|17051.48|17048.4|17048.4|0
1607347700000|2020-12-07 13:28:20|17045.57|17045.57|17048.4|17048.4|17048.4|17048.4|17045.57|17045.57|0
1607347710000|2020-12-07 13:28:30|17039.92|17039.92|17039.21|17039.21|17039.92|17039.92|17039.21|17039.21|0
1607347720000|2020-12-07 13:28:40|17042.04|17042.04|17044.6|17044.6|17044.86|17044.86|17042.04|17042.04|0
1607347750000|2020-12-07 13:29:10|17044.37|17044.37|17050.42|17050.42|17050.42|17050.42|17044.37|17044.37|0
1607347760000|2020-12-07 13:29:20|17049.97|17049.97|17049.97|17049.97|17049.97|17049.97|17049.97|17049.97|0
1607347780000|2020-12-07 13:29:40|17049.74|17049.74|17050|17050|17052.56|17052.56|17049.74|17049.74|0
1607347790000|2020-12-07 13:29:50|17050.4|17050.4|17053.63|17053.63|17053.63|17053.63|17047.58|17047.58|0
1607347800000|2020-12-07 13:30:00|17047.98|17047.98|17048.25|17048.25|17053.9|17053.9|17047.98|17047.98|0
1607347810000|2020-12-07 13:30:10|17047.84|17047.84|17050.67|17050.67|17050.67|17050.67|17047.84|17047.84|0
1607347820000|2020-12-07 13:30:20|17051.12|17051.12|17048.29|17048.29|17051.12|17051.12|17048.29|17048.29|0
1607347830000|2020-12-07 13:30:30|17051.12|17051.12|17051.38|17051.38|17051.38|17051.38|17051.12|17051.12|0
1607347850000|2020-12-07 13:30:50|17045.73|17045.73|17047.73|17047.73|17048.56|17048.56|17045.73|17045.73|0
1607347870000|2020-12-07 13:31:10|17046.9|17046.9|17041.25|17041.25|17046.9|17046.9|17041.25|17041.25|0
1607347880000|2020-12-07 13:31:20|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|0
1607347890000|2020-12-07 13:31:30|17038.16|17038.16|17038.16|17038.16|17038.16|17038.16|17038.16|17038.16|0
1607347900000|2020-12-07 13:31:40|17038.87|17038.87|17038.87|17038.87|17038.87|17038.87|17038.87|17038.87|0
1607347910000|2020-12-07 13:31:50|17038.39|17038.39|17037.91|17037.91|17038.39|17038.39|17037.91|17037.91|0
1607347920000|2020-12-07 13:32:00|17038.17|17038.17|17038.64|17038.64|17038.89|17038.89|17038.17|17038.17|0
1607347930000|2020-12-07 13:32:10|17041.48|17041.48|17041.71|17041.71|17041.71|17041.71|17041.48|17041.48|0
1607347940000|2020-12-07 13:32:20|17041.47|17041.47|17041.47|17041.47|17041.47|17041.47|17041.47|17041.47|0
1607347950000|2020-12-07 13:32:30|17041.99|17041.99|17042.64|17042.64|17042.64|17042.64|17041.99|17041.99|0
1607347960000|2020-12-07 13:32:40|17042.88|17042.88|17038.66|17038.66|17042.88|17042.88|17038.66|17038.66|0
1607347990000|2020-12-07 13:33:10|17038.21|17038.21|17029.73|17029.73|17038.21|17038.21|17029.73|17029.73|0
1607348000000|2020-12-07 13:33:20|17029.49|17029.49|17026.66|17026.66|17029.49|17029.49|17026.66|17026.66|0
1607348020000|2020-12-07 13:33:40|17026.89|17026.89|17024.07|17024.07|17026.89|17026.89|17024.07|17024.07|0
1607348050000|2020-12-07 13:34:10|17023.66|17023.66|17022.33|17022.33|17023.66|17023.66|17022.33|17022.33|0
1607348070000|2020-12-07 13:34:30|17020.84|17020.84|17019.76|17019.76|17020.84|17020.84|17019.76|17019.76|0
1607348080000|2020-12-07 13:34:40|17019.31|17019.31|17016.22|17016.22|17019.31|17019.31|17016.22|17016.22|0
1607348090000|2020-12-07 13:34:50|17016.49|17016.49|17016.5|17016.5|17017.31|17017.31|17016.49|17016.49|0
1607348100000|2020-12-07 13:35:00|17015.08|17015.08|17015.08|17015.08|17015.08|17015.08|17015.08|17015.08|0
1607348130000|2020-12-07 13:35:30|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|0
1607348160000|2020-12-07 13:36:00|17012.62|17012.62|17009.34|17009.34|17012.62|17012.62|17009.34|17009.34|0
1607348190000|2020-12-07 13:36:30|17008.85|17008.85|17007.84|17007.84|17008.85|17008.85|17007.84|17007.84|0
1607348200000|2020-12-07 13:36:40|17008.36|17008.36|17008.36|17008.36|17008.36|17008.36|17008.36|17008.36|0
1607348220000|2020-12-07 13:37:00|17008.59|17008.59|17002.98|17002.98|17008.59|17008.59|17002.98|17002.98|0
1607348230000|2020-12-07 13:37:10|17001.56|17001.56|16999.8|16999.8|17001.56|17001.56|16999.8|16999.8|0
1607348250000|2020-12-07 13:37:30|16999.34|16999.34|16999.34|16999.34|16999.34|16999.34|16999.34|16999.34|0
1607348270000|2020-12-07 13:37:50|16999.6|16999.6|17000.31|17000.31|17000.31|17000.31|16999.6|16999.6|0
1607348280000|2020-12-07 13:38:00|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|0
1607348290000|2020-12-07 13:38:10|16998.44|16998.44|16998.19|16998.19|16998.96|16998.96|16998.19|16998.19|0
1607348320000|2020-12-07 13:38:40|17003.84|17003.84|17001.01|17001.01|17003.84|17003.84|17001.01|17001.01|0
1607348330000|2020-12-07 13:38:50|17000.61|17000.61|17000.61|17000.61|17000.61|17000.61|17000.61|17000.61|0
1607348340000|2020-12-07 13:39:00|16999.82|16999.82|16996.1|16996.1|16999.82|16999.82|16996.1|16996.1|0
1607348360000|2020-12-07 13:39:20|16995.55|16995.55|16993|16993|16995.82|16995.82|16993|16993|0
1607348380000|2020-12-07 13:39:40|16987.35|16987.35|16990.17|16990.17|16990.17|16990.17|16987.35|16987.35|0
1607348390000|2020-12-07 13:39:50|16989.39|16989.39|16988.06|16988.06|16989.39|16989.39|16988.06|16988.06|0
1607348400000|2020-12-07 13:40:00|16988.77|16988.77|16990.85|16990.85|16990.85|16990.85|16988.77|16988.77|0
1607348410000|2020-12-07 13:40:10|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|16992.27|0
1607348420000|2020-12-07 13:40:20|16993.69|16993.69|16994.5|16994.5|16994.9|16994.9|16993.69|16993.69|0
1607348430000|2020-12-07 13:40:30|16995.58|16995.58|16995.61|16995.61|16995.61|16995.61|16995.58|16995.58|0
1607348440000|2020-12-07 13:40:40|16996.13|16996.13|16998.14|16998.14|16998.14|16998.14|16996.13|16996.13|0
1607348450000|2020-12-07 13:40:50|16999.75|16999.75|16999.75|16999.75|16999.75|16999.75|16999.75|16999.75|0
1607348460000|2020-12-07 13:41:00|16996.93|16996.93|16996.93|16996.93|16996.93|16996.93|16996.93|16996.93|0
1607348470000|2020-12-07 13:41:10|16997.45|16997.45|16997.96|16997.96|16997.96|16997.96|16997.45|16997.45|0
1607348480000|2020-12-07 13:41:20|16998.88|16998.88|16996.98|16996.98|16999.81|16999.81|16996.98|16996.98|0
1607348490000|2020-12-07 13:41:30|16994.16|16994.16|16995.52|16995.52|16995.52|16995.52|16994.16|16994.16|0
1607348520000|2020-12-07 13:42:00|16995.75|16995.75|17001.4|17001.4|17001.4|17001.4|16995.75|16995.75|0
1607348530000|2020-12-07 13:42:10|17002.11|17002.11|17002.78|17002.78|17002.78|17002.78|17001.4|17001.4|0
1607348540000|2020-12-07 13:42:20|17002.23|17002.23|17002.23|17002.23|17002.23|17002.23|17002.23|17002.23|0
1607348550000|2020-12-07 13:42:30|17005.05|17005.05|17005.05|17005.05|17005.05|17005.05|17005.05|17005.05|0
1607348560000|2020-12-07 13:42:40|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|0
1607348570000|2020-12-07 13:42:50|17001.45|17001.45|17003.81|17003.81|17003.81|17003.81|17000.98|17000.98|0
1607348590000|2020-12-07 13:43:10|17006.63|17006.63|17009.03|17009.03|17009.03|17009.03|17006.63|17006.63|0
1607348600000|2020-12-07 13:43:20|17009.3|17009.3|17011.69|17011.69|17011.69|17011.69|17009.3|17009.3|0
1607348610000|2020-12-07 13:43:30|17012.19|17012.19|17011.38|17011.38|17012.19|17012.19|17011.38|17011.38|0
1607348630000|2020-12-07 13:43:50|17010.47|17010.47|17008.3|17008.3|17010.47|17010.47|17008.3|17008.3|0
1607348640000|2020-12-07 13:44:00|17005.47|17005.47|17005.47|17005.47|17005.47|17005.47|17005.47|17005.47|0
1607348650000|2020-12-07 13:44:10|17003.45|17003.45|17002.76|17002.76|17003.45|17003.45|17002.76|17002.76|0
1607348660000|2020-12-07 13:44:20|17002.53|17002.53|17002.53|17002.53|17002.53|17002.53|17002.53|17002.53|0
1607348670000|2020-12-07 13:44:30|17002.3|17002.3|17002.3|17002.3|17002.3|17002.3|17002.3|17002.3|0
1607348710000|2020-12-07 13:45:10|17001.25|17001.25|17001.37|17001.37|17001.78|17001.78|17001.25|17001.25|0
1607348720000|2020-12-07 13:45:20|17000.97|17000.97|17000.44|17000.44|17000.97|17000.97|17000.44|17000.44|0
1607348780000|2020-12-07 13:46:20|17000.69|17000.69|17003.59|17003.59|17003.59|17003.59|17000.2|17000.2|0
1607348810000|2020-12-07 13:46:50|17003.99|17003.99|17003.99|17003.99|17003.99|17003.99|17003.99|17003.99|0
1607348820000|2020-12-07 13:47:00|17004.25|17004.25|17004.78|17004.78|17004.78|17004.78|17004.25|17004.25|0
1607348830000|2020-12-07 13:47:10|17004.32|17004.32|17005.89|17005.89|17005.89|17005.89|17004.32|17004.32|0
1607348840000|2020-12-07 13:47:20|17005.4|17005.4|17005.4|17005.4|17005.4|17005.4|17005.4|17005.4|0
1607348850000|2020-12-07 13:47:30|17008.22|17008.22|17008.22|17008.22|17008.22|17008.22|17008.22|17008.22|0
1607348880000|2020-12-07 13:48:00|17008.68|17008.68|17014.56|17014.56|17014.56|17014.56|17008.68|17008.68|0
1607348890000|2020-12-07 13:48:10|17013.97|17013.97|17009.19|17009.19|17013.97|17013.97|17009.16|17009.16|0
1607348900000|2020-12-07 13:48:20|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|0
1607348910000|2020-12-07 13:48:30|17009.72|17009.72|17009.72|17009.72|17009.72|17009.72|17009.72|17009.72|0
1607348950000|2020-12-07 13:49:10|17012.54|17012.54|17015.37|17015.37|17015.37|17015.37|17012.54|17012.54|0
1607348980000|2020-12-07 13:49:40|17018.19|17018.19|17018.19|17018.19|17018.19|17018.19|17018.19|17018.19|0
1607349020000|2020-12-07 13:50:20|17015.37|17015.37|17012.54|17012.54|17015.37|17015.37|17012.54|17012.54|0
1607349030000|2020-12-07 13:50:30|17015.37|17015.37|17015.37|17015.37|17015.37|17015.37|17015.37|17015.37|0
1607349060000|2020-12-07 13:51:00|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|0
1607349090000|2020-12-07 13:51:30|17014.13|17014.13|17014.41|17014.41|17014.41|17014.41|17014.13|17014.13|0
1607349110000|2020-12-07 13:51:50|17011.58|17011.58|17011.58|17011.58|17011.58|17011.58|17011.58|17011.58|0
1607349120000|2020-12-07 13:52:00|17008.96|17008.96|17008.7|17008.7|17008.96|17008.96|17008.7|17008.7|0
1607349150000|2020-12-07 13:52:30|17008.17|17008.17|17004.11|17004.11|17008.17|17008.17|17004.11|17004.11|0
1607349160000|2020-12-07 13:52:40|17003.71|17003.71|17003.3|17003.3|17003.71|17003.71|17003.3|17003.3|0
1607349170000|2020-12-07 13:52:50|17004.11|17004.11|17003.71|17003.71|17004.11|17004.11|17003.71|17003.71|0
1607349180000|2020-12-07 13:53:00|17003.49|17003.49|17003.49|17003.49|17003.49|17003.49|17003.49|17003.49|0
1607349200000|2020-12-07 13:53:20|17003.21|17003.21|17000.11|17000.11|17003.21|17003.21|17000.11|17000.11|0
1607349220000|2020-12-07 13:53:40|16999.4|16999.4|17000.57|17000.57|17000.57|17000.57|16999.4|16999.4|0
1607349230000|2020-12-07 13:53:50|17000.17|17000.17|17001.44|17001.44|17004.26|17004.26|17000.17|17000.17|0
1607349240000|2020-12-07 13:54:00|17001.84|17001.84|17001.95|17001.95|17001.95|17001.95|17001.84|17001.84|0
1607349250000|2020-12-07 13:54:10|17005.24|17005.24|17009.53|17009.53|17010.06|17010.06|17005.24|17005.24|0
1607349260000|2020-12-07 13:54:20|17010.08|17010.08|17012.55|17012.55|17012.55|17012.55|17010.08|17010.08|0
1607349270000|2020-12-07 13:54:30|17013.26|17013.26|17014.5|17014.5|17014.5|17014.5|17013.26|17013.26|0
1607349280000|2020-12-07 13:54:40|17014.95|17014.95|17015.21|17015.21|17015.21|17015.21|17014.95|17014.95|0
1607349290000|2020-12-07 13:54:50|17014.69|17014.69|17014.69|17014.69|17014.69|17014.69|17014.69|17014.69|0
1607349300000|2020-12-07 13:55:00|17015.9|17015.9|17018.23|17018.23|17018.23|17018.23|17015.9|17015.9|0
1607349310000|2020-12-07 13:55:10|17018.46|17018.46|17023.24|17023.24|17023.95|17023.95|17018.46|17018.46|0
1607349320000|2020-12-07 13:55:20|17023.52|17023.52|17024.49|17024.49|17024.49|17024.49|17023.52|17023.52|0
1607349330000|2020-12-07 13:55:30|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|0
1607349350000|2020-12-07 13:55:50|17022.07|17022.07|17022.07|17022.07|17022.07|17022.07|17022.07|17022.07|0
1607349360000|2020-12-07 13:56:00|17021.66|17021.66|17022.12|17022.12|17022.12|17022.12|17021.66|17021.66|0
1607349370000|2020-12-07 13:56:10|17022.91|17022.91|17022.91|17022.91|17022.91|17022.91|17022.91|17022.91|0
1607349390000|2020-12-07 13:56:30|17023.72|17023.72|17023.19|17023.19|17023.72|17023.72|17023.19|17023.19|0
1607349400000|2020-12-07 13:56:40|17023.98|17023.98|17023.98|17023.98|17023.98|17023.98|17023.98|17023.98|0
1607349410000|2020-12-07 13:56:50|17024.69|17024.69|17024.69|17024.69|17024.69|17024.69|17024.69|17024.69|0
1607349420000|2020-12-07 13:57:00|17024.92|17024.92|17026.85|17026.85|17026.85|17026.85|17024.92|17024.92|0
1607349440000|2020-12-07 13:57:20|17028.2|17028.2|17029.29|17029.29|17029.29|17029.29|17028.2|17028.2|0
1607349460000|2020-12-07 13:57:40|17030.2|17030.2|17032.64|17032.64|17033.44|17033.44|17030.2|17030.2|0
1607349470000|2020-12-07 13:57:50|17032.91|17032.91|17033.67|17033.67|17033.67|17033.67|17032.36|17032.36|0
1607349480000|2020-12-07 13:58:00|17034.19|17034.19|17036.13|17036.13|17036.13|17036.13|17034.19|17034.19|0
1607349490000|2020-12-07 13:58:10|17035.23|17035.23|17036.13|17036.13|17036.13|17036.13|17035.23|17035.23|0
1607349500000|2020-12-07 13:58:20|17035.42|17035.42|17037.04|17037.04|17037.45|17037.45|17035.42|17035.42|0
1607349510000|2020-12-07 13:58:30|17034.71|17034.71|17032.73|17032.73|17034.71|17034.71|17032.73|17032.73|0
1607349520000|2020-12-07 13:58:40|17032.51|17032.51|17029.18|17029.18|17032.62|17032.62|17029.18|17029.18|0
1607349530000|2020-12-07 13:58:50|17027.87|17027.87|17027.7|17027.7|17027.92|17027.92|17027.7|17027.7|0
1607349550000|2020-12-07 13:59:10|17026.48|17026.48|17022.71|17022.71|17026.48|17026.48|17022.71|17022.71|0
1607349590000|2020-12-07 13:59:50|17022.25|17022.25|17022.25|17022.25|17022.25|17022.25|17022.25|17022.25|0
1607349600000|2020-12-07 14:00:00|17025.08|17025.08|17020.21|17020.21|17025.86|17025.86|17020.21|17020.21|0
1607349610000|2020-12-07 14:00:10|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|0
1607349620000|2020-12-07 14:00:20|17020.72|17020.72|17020.72|17020.72|17020.72|17020.72|17020.72|17020.72|0
1607349630000|2020-12-07 14:00:30|17020.96|17020.96|17021.43|17021.43|17021.43|17021.43|17020.96|17020.96|0
1607349640000|2020-12-07 14:00:40|17021.68|17021.68|17024.51|17024.51|17024.51|17024.51|17021.68|17021.68|0
1607349660000|2020-12-07 14:01:00|17024.25|17024.25|17023.86|17023.86|17024.77|17024.77|17023.86|17023.86|0
1607349670000|2020-12-07 14:01:10|17022.56|17022.56|17022.56|17022.56|17022.56|17022.56|17022.56|17022.56|0
1607349680000|2020-12-07 14:01:20|17024.69|17024.69|17022.08|17022.08|17024.69|17024.69|17021.83|17021.83|0
1607349690000|2020-12-07 14:01:30|17022.34|17022.34|17022.34|17022.34|17022.34|17022.34|17022.34|17022.34|0
1607349700000|2020-12-07 14:01:40|17022.08|17022.08|17019.26|17019.26|17022.08|17022.08|17019.26|17019.26|0
1607349710000|2020-12-07 14:01:50|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|0
1607349720000|2020-12-07 14:02:00|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|0
1607349730000|2020-12-07 14:02:10|17021.61|17021.61|17024.43|17024.43|17024.43|17024.43|17021.61|17021.61|0
1607349740000|2020-12-07 14:02:20|17023.72|17023.72|17023.72|17023.72|17023.72|17023.72|17023.72|17023.72|0
1607349770000|2020-12-07 14:02:50|17023.32|17023.32|17022.41|17022.41|17023.32|17023.32|17022.41|17022.41|0
1607349780000|2020-12-07 14:03:00|17019.58|17019.58|17022.3|17022.3|17022.3|17022.3|17019.58|17019.58|0
1607349790000|2020-12-07 14:03:10|17022.55|17022.55|17025.37|17025.37|17025.37|17025.37|17022.55|17022.55|0
1607349800000|2020-12-07 14:03:20|17025.61|17025.61|17028.3|17028.3|17028.3|17028.3|17025.61|17025.61|0
1607349840000|2020-12-07 14:04:00|17028.03|17028.03|17028.03|17028.03|17028.03|17028.03|17028.03|17028.03|0
1607349910000|2020-12-07 14:05:10|17027.31|17027.31|17026.6|17026.6|17027.58|17027.58|17026.6|17026.6|0
1607349920000|2020-12-07 14:05:20|17026.14|17026.14|17026.6|17026.6|17026.6|17026.6|17026.14|17026.14|0
1607349930000|2020-12-07 14:05:30|17023.78|17023.78|17024.31|17024.31|17024.31|17024.31|17023.5|17023.5|0
1607349950000|2020-12-07 14:05:50|17025.73|17025.73|17026.23|17026.23|17026.23|17026.23|17025.73|17025.73|0
1607349960000|2020-12-07 14:06:00|17027.13|17027.13|17027.63|17027.63|17027.63|17027.63|17027.13|17027.13|0
1607349980000|2020-12-07 14:06:20|17030.86|17030.86|17034.62|17034.62|17034.62|17034.62|17030.86|17030.86|0
1607349990000|2020-12-07 14:06:30|17034.1|17034.1|17033.84|17033.84|17034.1|17034.1|17033.84|17033.84|0
1607350000000|2020-12-07 14:06:40|17032.62|17032.62|17032.22|17032.22|17032.62|17032.62|17032.22|17032.22|0
1607350010000|2020-12-07 14:06:50|17035.04|17035.04|17035.3|17035.3|17035.3|17035.3|17035.04|17035.04|0
1607350020000|2020-12-07 14:07:00|17035.76|17035.76|17034.32|17034.32|17035.76|17035.76|17034.32|17034.32|0
1607350030000|2020-12-07 14:07:10|17034.04|17034.04|17034.04|17034.04|17034.04|17034.04|17034.04|17034.04|0
1607350060000|2020-12-07 14:07:40|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|0
1607350070000|2020-12-07 14:07:50|17033.9|17033.9|17036.39|17036.39|17037.1|17037.1|17033.9|17033.9|0
1607350080000|2020-12-07 14:08:00|17037.09|17037.09|17038.06|17038.06|17038.06|17038.06|17037.09|17037.09|0
1607350120000|2020-12-07 14:08:40|17037.28|17037.28|17037.74|17037.74|17037.74|17037.74|17037.28|17037.28|0
1607350130000|2020-12-07 14:08:50|17038.25|17038.25|17038.51|17038.51|17038.51|17038.51|17038.25|17038.25|0
1607350140000|2020-12-07 14:09:00|17038.96|17038.96|17038.1|17038.1|17038.96|17038.96|17038.1|17038.1|0
1607350160000|2020-12-07 14:09:20|17040.93|17040.93|17040.93|17040.93|17040.93|17040.93|17040.93|17040.93|0
1607350170000|2020-12-07 14:09:30|17041.18|17041.18|17041.18|17041.18|17041.18|17041.18|17041.18|17041.18|0
1607350180000|2020-12-07 14:09:40|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|0
1607350190000|2020-12-07 14:09:50|17035.27|17035.27|17034.56|17034.56|17035.27|17035.27|17034.56|17034.56|0
1607350200000|2020-12-07 14:10:00|17033.65|17033.65|17033.65|17033.65|17033.65|17033.65|17033.65|17033.65|0
1607350220000|2020-12-07 14:10:20|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|0
1607350230000|2020-12-07 14:10:30|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|0
1607350250000|2020-12-07 14:10:50|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|0
1607350260000|2020-12-07 14:11:00|17033.86|17033.86|17033.86|17033.86|17033.86|17033.86|17033.86|17033.86|0
1607350270000|2020-12-07 14:11:10|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|0
1607350280000|2020-12-07 14:11:20|17033.92|17033.92|17033.92|17033.92|17033.92|17033.92|17033.92|17033.92|0
1607350300000|2020-12-07 14:11:40|17033.51|17033.51|17033.59|17033.59|17033.92|17033.92|17033.51|17033.51|0
1607350310000|2020-12-07 14:11:50|17033.86|17033.86|17033.15|17033.15|17033.86|17033.86|17033.15|17033.15|0
1607350330000|2020-12-07 14:12:10|17034.37|17034.37|17034.37|17034.37|17034.37|17034.37|17034.37|17034.37|0
1607350340000|2020-12-07 14:12:20|17033.56|17033.56|17033.56|17033.56|17033.56|17033.56|17033.56|17033.56|0
1607350350000|2020-12-07 14:12:30|17033.32|17033.32|17033.32|17033.32|17033.32|17033.32|17033.32|17033.32|0
1607350360000|2020-12-07 14:12:40|17033.09|17033.09|17033.09|17033.09|17033.09|17033.09|17033.09|17033.09|0
1607350390000|2020-12-07 14:13:10|17038.74|17038.74|17034.7|17034.7|17038.74|17038.74|17034.7|17034.7|0
1607350400000|2020-12-07 14:13:20|17033.8|17033.8|17033.8|17033.8|17033.8|17033.8|17033.8|17033.8|0
1607350410000|2020-12-07 14:13:30|17033.54|17033.54|17035.35|17035.35|17035.35|17035.35|17033.54|17033.54|0
1607350420000|2020-12-07 14:13:40|17032.52|17032.52|17024.05|17024.05|17032.52|17032.52|17021.22|17021.22|0
1607350440000|2020-12-07 14:14:00|17018.4|17018.4|17017.99|17017.99|17018.4|17018.4|17017.99|17017.99|0
1607350460000|2020-12-07 14:14:20|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|17017.21|17017.21|0
1607350480000|2020-12-07 14:14:40|17023.12|17023.12|17024.06|17024.06|17024.06|17024.06|17023.12|17023.12|0
1607350490000|2020-12-07 14:14:50|17025.28|17025.28|17025.28|17025.28|17026.09|17026.09|17025.28|17025.28|0
1607350500000|2020-12-07 14:15:00|17026.18|17026.18|17027.16|17027.16|17027.61|17027.61|17026.18|17026.18|0
1607350510000|2020-12-07 14:15:10|17027.44|17027.44|17027.44|17027.44|17027.44|17027.44|17027.44|17027.44|0
1607350540000|2020-12-07 14:15:40|17028.34|17028.34|17028.91|17028.91|17028.91|17028.91|17028.34|17028.34|0
1607350550000|2020-12-07 14:15:50|17028.51|17028.51|17028.51|17028.51|17028.51|17028.51|17028.51|17028.51|0
1607350560000|2020-12-07 14:16:00|17028|17028|17024.69|17024.69|17028|17028|17024.69|17024.69|0
1607350580000|2020-12-07 14:16:20|17027.52|17027.52|17030.34|17030.34|17030.34|17030.34|17027.52|17027.52|0
1607350590000|2020-12-07 14:16:30|17028.04|17028.04|17026.64|17026.64|17028.04|17028.04|17026.4|17026.4|0
1607350600000|2020-12-07 14:16:40|17026.38|17026.38|17026.38|17026.38|17026.38|17026.38|17026.38|17026.38|0
1607350610000|2020-12-07 14:16:50|17026.63|17026.63|17026.63|17026.63|17026.63|17026.63|17026.63|17026.63|0
1607350630000|2020-12-07 14:17:10|17027.03|17027.03|17027.32|17027.32|17027.84|17027.84|17027.03|17027.03|0
1607350670000|2020-12-07 14:17:50|17026.27|17026.27|17026.27|17026.27|17026.27|17026.27|17026.27|17026.27|0
1607350680000|2020-12-07 14:18:00|17031.92|17031.92|17029.1|17029.1|17031.92|17031.92|17029.1|17029.1|0
1607350700000|2020-12-07 14:18:20|17028.64|17028.64|17028.41|17028.41|17028.64|17028.64|17028.41|17028.41|0
1607350710000|2020-12-07 14:18:30|17027.94|17027.94|17027.94|17027.94|17027.94|17027.94|17027.94|17027.94|0
1607350720000|2020-12-07 14:18:40|17028.41|17028.41|17029.62|17029.62|17029.62|17029.62|17028.41|17028.41|0
1607350730000|2020-12-07 14:18:50|17028.71|17028.71|17028.71|17028.71|17028.71|17028.71|17028.71|17028.71|0
1607350740000|2020-12-07 14:19:00|17027.17|17027.17|17027.7|17027.7|17027.7|17027.7|17027.17|17027.17|0
1607350750000|2020-12-07 14:19:10|17027.44|17027.44|17038.08|17038.08|17038.08|17038.08|17026.78|17026.78|0
1607350760000|2020-12-07 14:19:20|17037.83|17037.83|17030.71|17030.71|17037.83|17037.83|17030.71|17030.71|0
1607350770000|2020-12-07 14:19:30|17030|17030|17029.74|17029.74|17030|17030|17029.74|17029.74|0
1607350800000|2020-12-07 14:20:00|17026.91|17026.91|17020.1|17020.1|17026.91|17026.91|17020.1|17020.1|0
1607350810000|2020-12-07 14:20:10|17017.27|17017.27|17017.27|17017.27|17017.27|17017.27|17017.27|17017.27|0
1607350820000|2020-12-07 14:20:20|17015.66|17015.66|17017.02|17017.02|17017.02|17017.02|17015.66|17015.66|0
1607350840000|2020-12-07 14:20:40|17016.61|17016.61|17015.8|17015.8|17016.61|17016.61|17015.8|17015.8|0
1607350850000|2020-12-07 14:20:50|17014.24|17014.24|17013.22|17013.22|17014.24|17014.24|17013.22|17013.22|0
1607350860000|2020-12-07 14:21:00|17013.68|17013.68|17013.68|17013.68|17013.68|17013.68|17012.97|17012.97|0
1607350880000|2020-12-07 14:21:20|17016.51|17016.51|17016.51|17016.51|17016.51|17016.51|17016.51|17016.51|0
1607350890000|2020-12-07 14:21:30|17016.1|17016.1|17016.51|17016.51|17016.51|17016.51|17016.1|17016.1|0
1607350920000|2020-12-07 14:22:00|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|0
1607350930000|2020-12-07 14:22:10|17016.29|17016.29|17016.29|17016.29|17016.29|17016.29|17016.29|17016.29|0
1607350940000|2020-12-07 14:22:20|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|17016.74|0
1607350960000|2020-12-07 14:22:40|17013.91|17013.91|17013.91|17013.91|17013.91|17013.91|17013.91|17013.91|0
1607350970000|2020-12-07 14:22:50|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|0
1607350990000|2020-12-07 14:23:10|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|0
1607351010000|2020-12-07 14:23:30|17013.35|17013.35|17011.78|17011.78|17013.35|17013.35|17011.78|17011.78|0
1607351040000|2020-12-07 14:24:00|17006.13|17006.13|17011.33|17011.33|17011.33|17011.33|17005.68|17005.68|0
1607351050000|2020-12-07 14:24:10|17008.5|17008.5|17008.5|17008.5|17008.5|17008.5|17008.5|17008.5|0
1607351080000|2020-12-07 14:24:40|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|0
1607351130000|2020-12-07 14:25:30|17008.81|17008.81|17008.81|17008.81|17008.81|17008.81|17008.81|17008.81|0
1607351150000|2020-12-07 14:25:50|17009.72|17009.72|17009.72|17009.72|17009.72|17009.72|17009.72|17009.72|0
1607351160000|2020-12-07 14:26:00|17009.95|17009.95|17010.18|17010.18|17010.18|17010.18|17009.95|17009.95|0
1607351180000|2020-12-07 14:26:20|17010.58|17010.58|17012.72|17012.72|17012.72|17012.72|17010.58|17010.58|0
1607351190000|2020-12-07 14:26:30|17012.49|17012.49|17012.61|17012.61|17012.61|17012.61|17012.49|17012.49|0
1607351210000|2020-12-07 14:26:50|17013.16|17013.16|17013.16|17013.16|17013.16|17013.16|17013.16|17013.16|0
1607351220000|2020-12-07 14:27:00|17012.75|17012.75|17012.75|17012.75|17012.75|17012.75|17012.75|17012.75|0
1607351250000|2020-12-07 14:27:30|17012.48|17012.48|17009.65|17009.65|17012.48|17012.48|17009.65|17009.65|0
1607351270000|2020-12-07 14:27:50|17009.13|17009.13|17009.65|17009.65|17009.65|17009.65|17009.13|17009.13|0
1607351300000|2020-12-07 14:28:20|17012.48|17012.48|17015.3|17015.3|17015.3|17015.3|17012.48|17012.48|0
1607351320000|2020-12-07 14:28:40|17014.85|17014.85|17015.36|17015.36|17015.36|17015.36|17014.85|17014.85|0
1607351330000|2020-12-07 14:28:50|17015.62|17015.62|17020.52|17020.52|17020.52|17020.52|17015.62|17015.62|0
1607351350000|2020-12-07 14:29:10|17017.69|17017.69|17017.69|17017.69|17017.69|17017.69|17017.69|17017.69|0
1607351380000|2020-12-07 14:29:40|17017.92|17017.92|17017.92|17017.92|17017.92|17017.92|17017.92|17017.92|0
1607351390000|2020-12-07 14:29:50|17018.44|17018.44|17019.68|17019.68|17019.68|17019.68|17018.44|17018.44|0
1607351400000|2020-12-07 14:30:00|17020.13|17020.13|17020.36|17020.36|17020.81|17020.81|17020.13|17020.13|0
1607351410000|2020-12-07 14:30:10|17020.6|17020.6|17021.16|17021.16|17023.18|17023.18|17020.36|17020.36|0
1607351420000|2020-12-07 14:30:20|17021.39|17021.39|17023.8|17023.8|17023.8|17023.8|17021.39|17021.39|0
1607351430000|2020-12-07 14:30:30|17024.61|17024.61|17024.55|17024.55|17024.83|17024.83|17024.55|17024.55|0
1607351440000|2020-12-07 14:30:40|17024.83|17024.83|17025.35|17025.35|17025.35|17025.35|17024.83|17024.83|0
1607351450000|2020-12-07 14:30:50|17022.53|17022.53|17022.93|17022.93|17022.93|17022.93|17022.26|17022.26|0
1607351460000|2020-12-07 14:31:00|17023.61|17023.61|17030.57|17030.57|17030.57|17030.57|17023.61|17023.61|0
1607351470000|2020-12-07 14:31:10|17031.36|17031.36|17033.53|17033.53|17033.53|17033.53|17031.36|17031.36|0
1607351480000|2020-12-07 14:31:20|17033.78|17033.78|17035.36|17035.36|17035.36|17035.36|17033.78|17033.78|0
1607351490000|2020-12-07 14:31:30|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|0
1607351500000|2020-12-07 14:31:40|17035.6|17035.6|17035.34|17035.34|17035.6|17035.6|17035.34|17035.34|0
1607351520000|2020-12-07 14:32:00|17035.07|17035.07|17034.54|17034.54|17035.07|17035.07|17034.54|17034.54|0
1607351530000|2020-12-07 14:32:10|17034.28|17034.28|17039.67|17039.67|17039.67|17039.67|17034.02|17034.02|0
1607351540000|2020-12-07 14:32:20|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|0
1607351550000|2020-12-07 14:32:30|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|0
1607351570000|2020-12-07 14:32:50|17039.99|17039.99|17048.47|17048.47|17048.47|17048.47|17039.99|17039.99|0
1607351580000|2020-12-07 14:33:00|17047.66|17047.66|17048.9|17048.9|17048.9|17048.9|17047.38|17047.38|0
1607351590000|2020-12-07 14:33:10|17043.25|17043.25|17040.43|17040.43|17043.25|17043.25|17040.43|17040.43|0
1607351610000|2020-12-07 14:33:30|17039.62|17039.62|17039.21|17039.21|17039.62|17039.62|17039.21|17039.21|0
1607351620000|2020-12-07 14:33:40|17042.04|17042.04|17043.48|17043.48|17043.89|17043.89|17042.04|17042.04|0
1607351630000|2020-12-07 14:33:50|17049.13|17049.13|17051.15|17051.15|17051.15|17051.15|17048.32|17048.32|0
1607351650000|2020-12-07 14:34:10|17051.86|17051.86|17051.86|17051.86|17051.86|17051.86|17051.86|17051.86|0
1607351660000|2020-12-07 14:34:20|17052.12|17052.12|17052.12|17052.12|17052.12|17052.12|17052.12|17052.12|0
1607351670000|2020-12-07 14:34:30|17049.29|17049.29|17048.03|17048.03|17049.29|17049.29|17048.03|17048.03|0
1607351680000|2020-12-07 14:34:40|17048.81|17048.81|17047.68|17047.68|17048.81|17048.81|17047.39|17047.39|0
1607351690000|2020-12-07 14:34:50|17047.94|17047.94|17047.94|17047.94|17047.94|17047.94|17047.94|17047.94|0
1607351700000|2020-12-07 14:35:00|17048.34|17048.34|17048.87|17048.87|17048.87|17048.87|17048.34|17048.34|0
1607351710000|2020-12-07 14:35:10|17048.59|17048.59|17048.33|17048.33|17048.59|17048.59|17048.33|17048.33|0
1607351720000|2020-12-07 14:35:20|17049.04|17049.04|17049.44|17049.44|17049.44|17049.44|17049.04|17049.04|0
1607351730000|2020-12-07 14:35:30|17052.27|17052.27|17052.27|17052.27|17052.27|17052.27|17052.27|17052.27|0
1607351740000|2020-12-07 14:35:40|17053.96|17053.96|17054.82|17054.82|17054.82|17054.82|17053.96|17053.96|0
1607351750000|2020-12-07 14:35:50|17056.24|17056.24|17055.83|17055.83|17056.24|17056.24|17055.83|17055.83|0
1607351760000|2020-12-07 14:36:00|17056.36|17056.36|17056.62|17056.62|17056.62|17056.62|17056.36|17056.36|0
1607351780000|2020-12-07 14:36:20|17053.79|17053.79|17054.88|17054.88|17054.88|17054.88|17053.79|17053.79|0
1607351790000|2020-12-07 14:36:30|17054.62|17054.62|17045.89|17045.89|17054.62|17054.62|17045.89|17045.89|0
1607351810000|2020-12-07 14:36:50|17046.6|17046.6|17046.77|17046.77|17046.77|17046.77|17046.36|17046.36|0
1607351820000|2020-12-07 14:37:00|17046.06|17046.06|17045.09|17045.09|17046.06|17046.06|17045.09|17045.09|0
1607351830000|2020-12-07 14:37:10|17046.51|17046.51|17046.51|17046.51|17046.51|17046.51|17046.51|17046.51|0
1607351840000|2020-12-07 14:37:20|17046.96|17046.96|17047.05|17047.05|17047.5|17047.5|17046.96|17046.96|0
1607351850000|2020-12-07 14:37:30|17047.86|17047.86|17048.38|17048.38|17050.68|17050.68|17047.86|17047.86|0
1607351870000|2020-12-07 14:37:50|17048.64|17048.64|17048.64|17048.64|17048.64|17048.64|17048.64|17048.64|0
1607351880000|2020-12-07 14:38:00|17049.04|17049.04|17048.37|17048.37|17049.29|17049.29|17048.37|17048.37|0
1607351890000|2020-12-07 14:38:10|17047.46|17047.46|17047.05|17047.05|17047.46|17047.46|17047.05|17047.05|0
1607351900000|2020-12-07 14:38:20|17049.88|17049.88|17049.43|17049.43|17049.88|17049.88|17049.43|17049.43|0
1607351910000|2020-12-07 14:38:30|17049.02|17049.02|17051.85|17051.85|17051.85|17051.85|17049.02|17049.02|0
1607351940000|2020-12-07 14:39:00|17051.32|17051.32|17052.02|17052.02|17052.02|17052.02|17051.32|17051.32|0
1607351960000|2020-12-07 14:39:20|17054.84|17054.84|17054.84|17054.84|17054.84|17054.84|17054.84|17054.84|0
1607351970000|2020-12-07 14:39:30|17057.67|17057.67|17064.13|17064.13|17064.13|17064.13|17057.67|17057.67|0
1607351980000|2020-12-07 14:39:40|17064.53|17064.53|17064.53|17064.53|17064.53|17064.53|17064.53|17064.53|0
1607351990000|2020-12-07 14:39:50|17064.27|17064.27|17064.27|17064.27|17064.27|17064.27|17064.27|17064.27|0
1607352000000|2020-12-07 14:40:00|17064.49|17064.49|17057.55|17057.55|17064.49|17064.49|17054.73|17054.73|0
1607352010000|2020-12-07 14:40:10|17057.03|17057.03|17057.03|17057.03|17057.03|17057.03|17057.03|17057.03|0
1607352020000|2020-12-07 14:40:20|17057.26|17057.26|17058.62|17058.62|17058.62|17058.62|17057.26|17057.26|0
1607352030000|2020-12-07 14:40:30|17059.95|17059.95|17059.95|17059.95|17059.95|17059.95|17059.95|17059.95|0
1607352040000|2020-12-07 14:40:40|17060.36|17060.36|17059.9|17059.9|17060.36|17060.36|17059.9|17059.9|0
1607352050000|2020-12-07 14:40:50|17054.25|17054.25|17053.84|17053.84|17054.25|17054.25|17053.84|17053.84|0
1607352060000|2020-12-07 14:41:00|17053.44|17053.44|17053.44|17053.44|17053.44|17053.44|17053.44|17053.44|0
1607352070000|2020-12-07 14:41:10|17053.03|17053.03|17053.14|17053.14|17053.14|17053.14|17053.03|17053.03|0
1607352080000|2020-12-07 14:41:20|17052.36|17052.36|17052.36|17052.36|17052.36|17052.36|17052.36|17052.36|0
1607352090000|2020-12-07 14:41:30|17051.95|17051.95|17051.46|17051.46|17051.95|17051.95|17051.46|17051.46|0
1607352100000|2020-12-07 14:41:40|17050.04|17050.04|17049.64|17049.64|17050.04|17050.04|17049.64|17049.64|0
1607352120000|2020-12-07 14:42:00|17050.04|17050.04|17044.39|17044.39|17050.04|17050.04|17044.39|17044.39|0
1607352130000|2020-12-07 14:42:10|17043.58|17043.58|17044.39|17044.39|17044.39|17044.39|17043.58|17043.58|0
1607352140000|2020-12-07 14:42:20|17043.99|17043.99|17044.5|17044.5|17044.5|17044.5|17043.99|17043.99|0
1607352150000|2020-12-07 14:42:30|17041.67|17041.67|17032.43|17032.43|17042.69|17042.69|17032.43|17032.43|0
1607352160000|2020-12-07 14:42:40|17029.61|17029.61|17029.61|17029.61|17029.61|17029.61|17029.61|17029.61|0
1607352170000|2020-12-07 14:42:50|17030.01|17030.01|17027.72|17027.72|17030.01|17030.01|17027.72|17027.72|0
1607352190000|2020-12-07 14:43:10|17024.59|17024.59|17018.94|17018.94|17024.59|17024.59|17018.94|17018.94|0
1607352200000|2020-12-07 14:43:20|17018.38|17018.38|17018.84|17018.84|17018.84|17018.84|17018.38|17018.38|0
1607352210000|2020-12-07 14:43:30|17020.26|17020.26|17020.81|17020.81|17020.81|17020.81|17020|17020|0
1607352220000|2020-12-07 14:43:40|17021.59|17021.59|17019.03|17019.03|17021.59|17021.59|17018.77|17018.77|0
1607352240000|2020-12-07 14:44:00|17016.2|17016.2|17016.2|17016.2|17016.2|17016.2|17016.2|17016.2|0
1607352250000|2020-12-07 14:44:10|17015.8|17015.8|17016.32|17016.32|17016.32|17016.32|17015.8|17015.8|0
1607352260000|2020-12-07 14:44:20|17016.55|17016.55|17017.44|17017.44|17017.9|17017.9|17016.55|17016.55|0
1607352270000|2020-12-07 14:44:30|17014.62|17014.62|17015.55|17015.55|17015.55|17015.55|17014.56|17014.56|0
1607352280000|2020-12-07 14:44:40|17018.37|17018.37|17015.55|17015.55|17018.37|17018.37|17015.55|17015.55|0
1607352290000|2020-12-07 14:44:50|17015.02|17015.02|17015.02|17015.02|17015.02|17015.02|17015.02|17015.02|0
1607352300000|2020-12-07 14:45:00|17015.28|17015.28|17016.06|17016.06|17016.06|17016.06|17015.28|17015.28|0
1607352310000|2020-12-07 14:45:10|17018.89|17018.89|17018.89|17018.89|17018.89|17018.89|17018.89|17018.89|0
1607352320000|2020-12-07 14:45:20|17019.35|17019.35|17019.35|17019.35|17019.35|17019.35|17019.35|17019.35|0
1607352330000|2020-12-07 14:45:30|17019.61|17019.61|17019.61|17019.61|17019.61|17019.61|17019.61|17019.61|0
1607352350000|2020-12-07 14:45:50|17016.79|17016.79|17022.39|17022.39|17022.39|17022.39|17016.79|17016.79|0
1607352360000|2020-12-07 14:46:00|17022.62|17022.62|17022.89|17022.89|17025.72|17025.72|17022.62|17022.62|0
1607352370000|2020-12-07 14:46:10|17020.07|17020.07|17016.79|17016.79|17020.07|17020.07|17016.79|17016.79|0
1607352380000|2020-12-07 14:46:20|17017.07|17017.07|17014.24|17014.24|17017.07|17017.07|17014.24|17014.24|0
1607352390000|2020-12-07 14:46:30|17014.74|17014.74|17015.45|17015.45|17015.45|17015.45|17014.74|17014.74|0
1607352400000|2020-12-07 14:46:40|17016.11|17016.11|17016.79|17016.79|17016.79|17016.79|17016.11|17016.11|0
1607352410000|2020-12-07 14:46:50|17017.05|17017.05|17017.85|17017.85|17017.85|17017.85|17017.05|17017.05|0
1607352420000|2020-12-07 14:47:00|17018.37|17018.37|17021.18|17021.18|17021.18|17021.18|17018.37|17018.37|0
1607352430000|2020-12-07 14:47:10|17021.59|17021.59|17024.3|17024.3|17024.3|17024.3|17021.59|17021.59|0
1607352440000|2020-12-07 14:47:20|17024.41|17024.41|17028.15|17028.15|17028.15|17028.15|17024.41|17024.41|0
1607352450000|2020-12-07 14:47:30|17029.38|17029.38|17029.38|17029.38|17029.38|17029.38|17029.38|17029.38|0
1607352460000|2020-12-07 14:47:40|17028.4|17028.4|17023.07|17023.07|17028.4|17028.4|17021.97|17021.97|0
1607352470000|2020-12-07 14:47:50|17023.62|17023.62|17023.62|17023.62|17023.62|17023.62|17023.62|17023.62|0
1607352490000|2020-12-07 14:48:10|17022.96|17022.96|17022.96|17022.96|17022.96|17022.96|17022.96|17022.96|0
1607352500000|2020-12-07 14:48:20|17023.67|17023.67|17023.9|17023.9|17023.9|17023.9|17023.67|17023.67|0
1607352510000|2020-12-07 14:48:30|17026.72|17026.72|17028.91|17028.91|17028.91|17028.91|17026.72|17026.72|0
1607352520000|2020-12-07 14:48:40|17031.74|17031.74|17031.97|17031.97|17031.97|17031.97|17031.74|17031.74|0
1607352530000|2020-12-07 14:48:50|17032.23|17032.23|17029.4|17029.4|17032.23|17032.23|17029.4|17029.4|0
1607352540000|2020-12-07 14:49:00|17029.14|17029.14|17029.14|17029.14|17029.14|17029.14|17029.14|17029.14|0
1607352550000|2020-12-07 14:49:10|17026.32|17026.32|17023.23|17023.23|17026.32|17026.32|17023.23|17023.23|0
1607352560000|2020-12-07 14:49:20|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|0
1607352570000|2020-12-07 14:49:30|17022.68|17022.68|17025.27|17025.27|17025.27|17025.27|17018.4|17018.4|0
1607352580000|2020-12-07 14:49:40|17025.04|17025.04|17027.86|17027.86|17027.86|17027.86|17025.04|17025.04|0
1607352590000|2020-12-07 14:49:50|17026.65|17026.65|17025.94|17025.94|17026.65|17026.65|17025.94|17025.94|0
1607352600000|2020-12-07 14:50:00|17025.23|17025.23|17024.96|17024.96|17025.23|17025.23|17024.96|17024.96|0
1607352610000|2020-12-07 14:50:10|17024.27|17024.27|17022.81|17022.81|17024.27|17024.27|17022.81|17022.81|0
1607352620000|2020-12-07 14:50:20|17022|17022|17020.89|17020.89|17022|17022|17020.89|17020.89|0
1607352640000|2020-12-07 14:50:40|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|0
1607352650000|2020-12-07 14:50:50|17019.77|17019.77|17019.77|17019.77|17019.77|17019.77|17019.06|17019.06|0
1607352660000|2020-12-07 14:51:00|17020.58|17020.58|17020.58|17020.58|17020.58|17020.58|17020.58|17020.58|0
1607352670000|2020-12-07 14:51:10|17020.31|17020.31|17020.49|17020.49|17021.02|17021.02|17020.31|17020.31|0
1607352680000|2020-12-07 14:51:20|17020.24|17020.24|17020.02|17020.02|17020.24|17020.24|17020.02|17020.02|0
1607352700000|2020-12-07 14:51:40|17020.47|17020.47|17020.47|17020.47|17020.47|17020.47|17020.47|17020.47|0
1607352730000|2020-12-07 14:52:10|17021.28|17021.28|17024.38|17024.38|17024.38|17024.38|17021.28|17021.28|0
1607352740000|2020-12-07 14:52:20|17024.84|17024.84|17028.16|17028.16|17028.16|17028.16|17024.84|17024.84|0
1607352750000|2020-12-07 14:52:30|17027.92|17027.92|17028.17|17028.17|17028.17|17028.17|17027.92|17027.92|0
1607352760000|2020-12-07 14:52:40|17027.94|17027.94|17034.04|17034.04|17034.04|17034.04|17027.94|17027.94|0
1607352770000|2020-12-07 14:52:50|17034.75|17034.75|17034.35|17034.35|17034.75|17034.75|17034.35|17034.35|0
1607352800000|2020-12-07 14:53:20|17034.07|17034.07|17033.39|17033.39|17034.07|17034.07|17033.39|17033.39|0
1607352810000|2020-12-07 14:53:30|17033.16|17033.16|17033.16|17033.16|17033.16|17033.16|17033.16|17033.16|0
1607352830000|2020-12-07 14:53:50|17033.42|17033.42|17032.38|17032.38|17033.42|17033.42|17032.38|17032.38|0
1607352840000|2020-12-07 14:54:00|17032.84|17032.84|17037.02|17037.02|17037.02|17037.02|17032.84|17032.84|0
1607352850000|2020-12-07 14:54:10|17034.2|17034.2|17034.2|17034.2|17034.2|17034.2|17034.2|17034.2|0
1607352860000|2020-12-07 14:54:20|17033.94|17033.94|17034.2|17034.2|17034.2|17034.2|17033.67|17033.67|0
1607352870000|2020-12-07 14:54:30|17034.46|17034.46|17035.09|17035.09|17035.09|17035.09|17034.46|17034.46|0
1607352890000|2020-12-07 14:54:50|17040.74|17040.74|17040.74|17040.74|17040.74|17040.74|17040.74|17040.74|0
1607352900000|2020-12-07 14:55:00|17040.5|17040.5|17040.5|17040.5|17040.5|17040.5|17040.5|17040.5|0
1607352910000|2020-12-07 14:55:10|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|0
1607352920000|2020-12-07 14:55:20|17039.51|17039.51|17033.4|17033.4|17039.51|17039.51|17033.4|17033.4|0
1607352930000|2020-12-07 14:55:30|17029.4|17029.4|17027.07|17027.07|17029.4|17029.4|17027.07|17027.07|0
1607352940000|2020-12-07 14:55:40|17026.56|17026.56|17026.56|17026.56|17026.56|17026.56|17026.56|17026.56|0
1607352950000|2020-12-07 14:55:50|17026.3|17026.3|17028.67|17028.67|17029.13|17029.13|17026.3|17026.3|0
1607352960000|2020-12-07 14:56:00|17025.85|17025.85|17032.21|17032.21|17032.21|17032.21|17025.85|17025.85|0
1607352970000|2020-12-07 14:56:10|17031.5|17031.5|17030.52|17030.52|17031.5|17031.5|17030.52|17030.52|0
1607352980000|2020-12-07 14:56:20|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|0
1607353000000|2020-12-07 14:56:40|17027.72|17027.72|17031.72|17031.72|17031.72|17031.72|17027.72|17027.72|0
1607353010000|2020-12-07 14:56:50|17031.32|17031.32|17032.13|17032.13|17032.13|17032.13|17031.32|17031.32|0
1607353020000|2020-12-07 14:57:00|17032.84|17032.84|17033.07|17033.07|17033.07|17033.07|17032.84|17032.84|0
1607353040000|2020-12-07 14:57:20|17032.55|17032.55|17030.6|17030.6|17032.55|17032.55|17030.6|17030.6|0
1607353050000|2020-12-07 14:57:30|17033.43|17033.43|17034.33|17034.33|17034.33|17034.33|17033.17|17033.17|0
1607353060000|2020-12-07 14:57:40|17037.16|17037.16|17037.16|17037.16|17037.16|17037.16|17037.16|17037.16|0
1607353070000|2020-12-07 14:57:50|17038.58|17038.58|17038.58|17038.58|17038.58|17038.58|17038.58|17038.58|0
1607353080000|2020-12-07 14:58:00|17040.25|17040.25|17040.25|17040.25|17040.25|17040.25|17040.25|17040.25|0
1607353090000|2020-12-07 14:58:10|17040.65|17040.65|17041.66|17041.66|17041.66|17041.66|17040.65|17040.65|0
1607353100000|2020-12-07 14:58:20|17042.11|17042.11|17048.76|17048.76|17048.76|17048.76|17042.11|17042.11|0
1607353110000|2020-12-07 14:58:30|17049.55|17049.55|17050.07|17050.07|17050.07|17050.07|17049.55|17049.55|0
1607353120000|2020-12-07 14:58:40|17051.49|17051.49|17054.72|17054.72|17054.72|17054.72|17051.49|17051.49|0
1607353130000|2020-12-07 14:58:50|17055.43|17055.43|17055.68|17055.68|17055.68|17055.68|17055.43|17055.43|0
1607353140000|2020-12-07 14:59:00|17056.08|17056.08|17058.49|17058.49|17058.49|17058.49|17056.08|17056.08|0
1607353150000|2020-12-07 14:59:10|17058.71|17058.71|17053.06|17053.06|17058.71|17058.71|17053.06|17053.06|0
1607353170000|2020-12-07 14:59:30|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|0
1607353180000|2020-12-07 14:59:40|17055.98|17055.98|17055.98|17055.98|17055.98|17055.98|17055.98|17055.98|0
1607353190000|2020-12-07 14:59:50|17056.39|17056.39|17055.58|17055.58|17056.39|17056.39|17055.58|17055.58|0
1607353200000|2020-12-07 15:00:00|17057|17057|17058.86|17058.86|17064.74|17064.74|17057|17057|0
1607353210000|2020-12-07 15:00:10|17058.97|17058.97|17059.66|17059.66|17059.66|17059.66|17056.83|17056.83|0
1607353220000|2020-12-07 15:00:20|17060.15|17060.15|17060.38|17060.38|17060.38|17060.38|17059.9|17059.9|0
1607353230000|2020-12-07 15:00:30|17060.9|17060.9|17063.77|17063.77|17063.77|17063.77|17060.5|17060.5|0
1607353240000|2020-12-07 15:00:40|17064.17|17064.17|17066.66|17066.66|17066.66|17066.66|17063.72|17063.72|0
1607353250000|2020-12-07 15:00:50|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|0
1607353260000|2020-12-07 15:01:00|17068.36|17068.36|17068.36|17068.36|17068.36|17068.36|17068.36|17068.36|0
1607353280000|2020-12-07 15:01:20|17071.19|17071.19|17080.51|17080.51|17080.51|17080.51|17071.19|17071.19|0
1607353290000|2020-12-07 15:01:30|17081.32|17081.32|17076.74|17076.74|17082.31|17082.31|17076.74|17076.74|0
1607353310000|2020-12-07 15:01:50|17076.47|17076.47|17074.45|17074.45|17076.56|17076.56|17074.45|17074.45|0
1607353320000|2020-12-07 15:02:00|17074.05|17074.05|17072.63|17072.63|17074.05|17074.05|17072.63|17072.63|0
1607353330000|2020-12-07 15:02:10|17069.8|17069.8|17072.63|17072.63|17072.63|17072.63|17066.98|17066.98|0
1607353340000|2020-12-07 15:02:20|17075.45|17075.45|17075|17075|17075.45|17075.45|17075|17075|0
1607353360000|2020-12-07 15:02:40|17072.17|17072.17|17072.45|17072.45|17072.45|17072.45|17072.17|17072.17|0
1607353370000|2020-12-07 15:02:50|17075.28|17075.28|17075.01|17075.01|17075.28|17075.28|17075.01|17075.01|0
1607353380000|2020-12-07 15:03:00|17074.61|17074.61|17074.87|17074.87|17074.87|17074.87|17074.61|17074.61|0
1607353390000|2020-12-07 15:03:10|17074.59|17074.59|17074.59|17074.59|17074.59|17074.59|17074.59|17074.59|0
1607353400000|2020-12-07 15:03:20|17074.19|17074.19|17073.91|17073.91|17074.19|17074.19|17073.91|17073.91|0
1607353410000|2020-12-07 15:03:30|17073.46|17073.46|17073.21|17073.21|17077.37|17077.37|17071.72|17071.72|0
1607353420000|2020-12-07 15:03:40|17072.49|17072.49|17081.79|17081.79|17081.79|17081.79|17071.32|17071.32|0
1607353430000|2020-12-07 15:03:50|17084.62|17084.62|17087.22|17087.22|17087.22|17087.22|17084.4|17084.4|0
1607353440000|2020-12-07 15:04:00|17084.4|17084.4|17081.57|17081.57|17084.4|17084.4|17081.57|17081.57|0
1607353450000|2020-12-07 15:04:10|17081.83|17081.83|17081.83|17081.83|17081.83|17081.83|17081.83|17081.83|0
1607353460000|2020-12-07 15:04:20|17081.55|17081.55|17082.46|17082.46|17082.46|17082.46|17081.55|17081.55|0
1607353470000|2020-12-07 15:04:30|17082.73|17082.73|17082.73|17082.73|17082.73|17082.73|17082.73|17082.73|0
1607353490000|2020-12-07 15:04:50|17082.96|17082.96|17082.96|17082.96|17082.96|17082.96|17082.96|17082.96|0
1607353500000|2020-12-07 15:05:00|17082.06|17082.06|17080.75|17080.75|17082.06|17082.06|17080.75|17080.75|0
1607353510000|2020-12-07 15:05:10|17077.92|17077.92|17077.92|17077.92|17077.92|17077.92|17077.92|17077.92|0
1607353540000|2020-12-07 15:05:40|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|0
1607353550000|2020-12-07 15:05:50|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|0
1607353560000|2020-12-07 15:06:00|17075.14|17075.14|17072.04|17072.04|17075.14|17075.14|17072.04|17072.04|0
1607353570000|2020-12-07 15:06:10|17072.49|17072.49|17072.49|17072.49|17072.49|17072.49|17072.49|17072.49|0
1607353580000|2020-12-07 15:06:20|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|0
1607353590000|2020-12-07 15:06:30|17070.84|17070.84|17069.79|17069.79|17070.84|17070.84|17069.79|17069.79|0
1607353600000|2020-12-07 15:06:40|17070.32|17070.32|17069.76|17069.76|17070.32|17070.32|17069.76|17069.76|0
1607353610000|2020-12-07 15:06:50|17071.19|17071.19|17074.66|17074.66|17074.66|17074.66|17070.47|17070.47|0
1607353630000|2020-12-07 15:07:10|17075.37|17075.37|17077.3|17077.3|17077.3|17077.3|17075.37|17075.37|0
1607353640000|2020-12-07 15:07:20|17077.8|17077.8|17083.74|17083.74|17083.74|17083.74|17077.8|17077.8|0
1607353650000|2020-12-07 15:07:30|17084|17084|17092.97|17092.97|17092.97|17092.97|17084|17084|0
1607353660000|2020-12-07 15:07:40|17092.71|17092.71|17091.29|17091.29|17092.71|17092.71|17091.29|17091.29|0
1607353670000|2020-12-07 15:07:50|17092|17092|17093.21|17093.21|17093.21|17093.21|17092|17092|0
1607353680000|2020-12-07 15:08:00|17093.66|17093.66|17095.11|17095.11|17095.11|17095.11|17093.66|17093.66|0
1607353690000|2020-12-07 15:08:10|17095.63|17095.63|17096.36|17096.36|17096.36|17096.36|17095.63|17095.63|0
1607353700000|2020-12-07 15:08:20|17096.61|17096.61|17092.86|17092.86|17096.61|17096.61|17092.86|17092.86|0
1607353710000|2020-12-07 15:08:30|17095.69|17095.69|17097.11|17097.11|17097.11|17097.11|17095.69|17095.69|0
1607353720000|2020-12-07 15:08:40|17096.4|17096.4|17096.4|17096.4|17096.4|17096.4|17096.4|17096.4|0
1607353730000|2020-12-07 15:08:50|17096.8|17096.8|17096.8|17096.8|17096.8|17096.8|17096.8|17096.8|0
1607353740000|2020-12-07 15:09:00|17097.06|17097.06|17098.97|17098.97|17098.97|17098.97|17097.06|17097.06|0
1607353750000|2020-12-07 15:09:10|17098.18|17098.18|17098.18|17098.18|17098.18|17098.18|17098.18|17098.18|0
1607353760000|2020-12-07 15:09:20|17097.37|17097.37|17092.94|17092.94|17097.37|17097.37|17092.94|17092.94|0
1607353780000|2020-12-07 15:09:40|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|0
1607353790000|2020-12-07 15:09:50|17089.85|17089.85|17089.1|17089.1|17089.85|17089.85|17089.1|17089.1|0
1607353800000|2020-12-07 15:10:00|17088.82|17088.82|17088.82|17088.82|17088.82|17088.82|17088.82|17088.82|0
1607353810000|2020-12-07 15:10:10|17089.23|17089.23|17088.82|17088.82|17089.23|17089.23|17088.82|17088.82|0
1607353820000|2020-12-07 15:10:20|17089.23|17089.23|17089.23|17089.23|17089.23|17089.23|17089.23|17089.23|0
1607353830000|2020-12-07 15:10:30|17088.95|17088.95|17089.18|17089.18|17089.18|17089.18|17088.95|17088.95|0
1607353840000|2020-12-07 15:10:40|17090.8|17090.8|17090.8|17090.8|17090.8|17090.8|17090.8|17090.8|0
1607353850000|2020-12-07 15:10:50|17091.51|17091.51|17092.69|17092.69|17093.09|17093.09|17091.51|17091.51|0
1607353860000|2020-12-07 15:11:00|17092.42|17092.42|17087.07|17087.07|17092.42|17092.42|17086.51|17086.51|0
1607353870000|2020-12-07 15:11:10|17087.31|17087.31|17089.26|17089.26|17089.26|17089.26|17087.31|17087.31|0
1607353880000|2020-12-07 15:11:20|17090.07|17090.07|17090.57|17090.57|17090.57|17090.57|17089.66|17089.66|0
1607353890000|2020-12-07 15:11:30|17090.1|17090.1|17091.07|17091.07|17091.07|17091.07|17090.1|17090.1|0
1607353900000|2020-12-07 15:11:40|17087.84|17087.84|17088.1|17088.1|17088.1|17088.1|17087.84|17087.84|0
1607353910000|2020-12-07 15:11:50|17085.28|17085.28|17085|17085|17085.28|17085.28|17085|17085|0
1607353920000|2020-12-07 15:12:00|17085.52|17085.52|17085.52|17085.52|17085.52|17085.52|17082.7|17082.7|0
1607353930000|2020-12-07 15:12:10|17085.74|17085.74|17085.74|17085.74|17085.74|17085.74|17085.74|17085.74|0
1607353940000|2020-12-07 15:12:20|17086.2|17086.2|17086.2|17086.2|17086.2|17086.2|17086.2|17086.2|0
1607353950000|2020-12-07 15:12:30|17080.55|17080.55|17077.72|17077.72|17080.55|17080.55|17077.72|17077.72|0
1607353960000|2020-12-07 15:12:40|17080.55|17080.55|17080.55|17080.55|17080.55|17080.55|17080.55|17080.55|0
1607353970000|2020-12-07 15:12:50|17079.84|17079.84|17075.61|17075.61|17081.26|17081.26|17075.61|17075.61|0
1607353990000|2020-12-07 15:13:10|17075.15|17075.15|17072.18|17072.18|17075.15|17075.15|17071.92|17071.92|0
1607354000000|2020-12-07 15:13:20|17071.77|17071.77|17072.79|17072.79|17072.79|17072.79|17071.37|17071.37|0
1607354030000|2020-12-07 15:13:50|17075.62|17075.62|17075.62|17075.62|17075.62|17075.62|17075.62|17075.62|0
1607354040000|2020-12-07 15:14:00|17075.85|17075.85|17075.31|17075.31|17075.85|17075.85|17075.31|17075.31|0
1607354050000|2020-12-07 15:14:10|17078.13|17078.13|17078.13|17078.13|17080.96|17080.96|17078.13|17078.13|0
1607354060000|2020-12-07 15:14:20|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|0
1607354070000|2020-12-07 15:14:30|17078.15|17078.15|17078.15|17078.15|17078.15|17078.15|17078.15|17078.15|0
1607354080000|2020-12-07 15:14:40|17077.74|17077.74|17077.03|17077.03|17077.74|17077.74|17077.03|17077.03|0
1607354090000|2020-12-07 15:14:50|17076.51|17076.51|17076.51|17076.51|17076.51|17076.51|17076.51|17076.51|0
1607354110000|2020-12-07 15:15:10|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|0
1607354120000|2020-12-07 15:15:20|17075.7|17075.7|17072.87|17072.87|17075.7|17075.7|17072.87|17072.87|0
1607354130000|2020-12-07 15:15:30|17070.05|17070.05|17068.17|17068.17|17070.05|17070.05|17067.9|17067.9|0
1607354140000|2020-12-07 15:15:40|17067.77|17067.77|17067.51|17067.51|17067.77|17067.77|17067.51|17067.51|0
1607354150000|2020-12-07 15:15:50|17066.08|17066.08|17066.02|17066.02|17066.67|17066.67|17065.81|17065.81|0
1607354160000|2020-12-07 15:16:00|17065.21|17065.21|17065.21|17065.21|17065.21|17065.21|17065.21|17065.21|0
1607354170000|2020-12-07 15:16:10|17064.99|17064.99|17060.6|17060.6|17064.99|17064.99|17060.6|17060.6|0
1607354180000|2020-12-07 15:16:20|17060.35|17060.35|17062.91|17062.91|17062.91|17062.91|17060.09|17060.09|0
1607354200000|2020-12-07 15:16:40|17063.32|17063.32|17063.32|17063.32|17063.32|17063.32|17063.32|17063.32|0
1607354210000|2020-12-07 15:16:50|17064.13|17064.13|17064.13|17064.13|17064.13|17064.13|17064.13|17064.13|0
1607354220000|2020-12-07 15:17:00|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|0
1607354230000|2020-12-07 15:17:10|17063.83|17063.83|17071.62|17071.62|17071.62|17071.62|17063.15|17063.15|0
1607354250000|2020-12-07 15:17:30|17072.34|17072.34|17072.06|17072.06|17072.58|17072.58|17072.06|17072.06|0
1607354270000|2020-12-07 15:17:50|17072.51|17072.51|17074|17074|17074|17074|17072.51|17072.51|0
1607354280000|2020-12-07 15:18:00|17074.79|17074.79|17077.06|17077.06|17077.06|17077.06|17074.79|17074.79|0
1607354290000|2020-12-07 15:18:10|17076.82|17076.82|17076.33|17076.33|17076.82|17076.82|17076.33|17076.33|0
1607354310000|2020-12-07 15:18:30|17076.08|17076.08|17076.79|17076.79|17076.79|17076.79|17076.08|17076.08|0
1607354320000|2020-12-07 15:18:40|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|0
1607354330000|2020-12-07 15:18:50|17079.12|17079.12|17079.12|17079.12|17079.12|17079.12|17079.12|17079.12|0
1607354340000|2020-12-07 15:19:00|17076.3|17076.3|17073.36|17073.36|17076.3|17076.3|17073.36|17073.36|0
1607354350000|2020-12-07 15:19:10|17070.54|17070.54|17071.23|17071.23|17071.23|17071.23|17070.01|17070.01|0
1607354360000|2020-12-07 15:19:20|17071.68|17071.68|17071.94|17071.94|17072.47|17072.47|17071.68|17071.68|0
1607354370000|2020-12-07 15:19:30|17069.12|17069.12|17068.41|17068.41|17069.12|17069.12|17068.41|17068.41|0
1607354380000|2020-12-07 15:19:40|17069.12|17069.12|17066.29|17066.29|17069.12|17069.12|17066.29|17066.29|0
1607354390000|2020-12-07 15:19:50|17063.47|17063.47|17064.88|17064.88|17065.14|17065.14|17063.47|17063.47|0
1607354400000|2020-12-07 15:20:00|17065.37|17065.37|17062.2|17062.2|17065.37|17065.37|17062|17062|0
1607354410000|2020-12-07 15:20:10|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|0
1607354430000|2020-12-07 15:20:30|17058.66|17058.66|17058.66|17058.66|17058.66|17058.66|17058.66|17058.66|0
1607354450000|2020-12-07 15:20:50|17057.95|17057.95|17057.59|17057.59|17057.95|17057.95|17056.88|17056.88|0
1607354460000|2020-12-07 15:21:00|17057.32|17057.32|17051.83|17051.83|17057.59|17057.59|17051.83|17051.83|0
1607354480000|2020-12-07 15:21:20|17051.57|17051.57|17051.57|17051.57|17051.57|17051.57|17051.57|17051.57|0
1607354500000|2020-12-07 15:21:40|17048.75|17048.75|17046.92|17046.92|17048.75|17048.75|17046.51|17046.51|0
1607354520000|2020-12-07 15:22:00|17047.15|17047.15|17044.62|17044.62|17047.15|17047.15|17044.38|17044.38|0
1607354530000|2020-12-07 15:22:10|17044.37|17044.37|17044.37|17044.37|17044.37|17044.37|17044.37|17044.37|0
1607354540000|2020-12-07 15:22:20|17043.96|17043.96|17040.04|17040.04|17043.96|17043.96|17040.04|17040.04|0
1607354550000|2020-12-07 15:22:30|17039.64|17039.64|17039.64|17039.64|17039.64|17039.64|17039.64|17039.64|0
1607354560000|2020-12-07 15:22:40|17039.08|17039.08|17038.83|17038.83|17039.08|17039.08|17038.83|17038.83|0
1607354570000|2020-12-07 15:22:50|17038.37|17038.37|17036.14|17036.14|17038.37|17038.37|17036.14|17036.14|0
1607354600000|2020-12-07 15:23:20|17035.87|17035.87|17034.9|17034.9|17035.87|17035.87|17034.9|17034.9|0
1607354610000|2020-12-07 15:23:30|17033.99|17033.99|17033.8|17033.8|17034.51|17034.51|17033.8|17033.8|0
1607354630000|2020-12-07 15:23:50|17034.06|17034.06|17022.47|17022.47|17034.06|17034.06|17022.47|17022.47|0
1607354640000|2020-12-07 15:24:00|17020.2|17020.2|17021|17021|17021|17021|17020.2|17020.2|0
1607354650000|2020-12-07 15:24:10|17020.55|17020.55|17019.49|17019.49|17020.55|17020.55|17019.49|17019.49|0
1607354660000|2020-12-07 15:24:20|17019.26|17019.26|17019.48|17019.48|17019.48|17019.48|17018.74|17018.74|0
1607354670000|2020-12-07 15:24:30|17017.34|17017.34|17032.4|17032.4|17032.4|17032.4|17017.34|17017.34|0
1607354680000|2020-12-07 15:24:40|17032.8|17032.8|17030.26|17030.26|17033.54|17033.54|17030.26|17030.26|0
1607354700000|2020-12-07 15:25:00|17029.86|17029.86|17029.86|17029.86|17029.86|17029.86|17029.86|17029.86|0
1607354710000|2020-12-07 15:25:10|17032.68|17032.68|17030.96|17030.96|17032.68|17032.68|17030.65|17030.65|0
1607354720000|2020-12-07 15:25:20|17030.7|17030.7|17033.78|17033.78|17036.61|17036.61|17030.7|17030.7|0
1607354730000|2020-12-07 15:25:30|17034.19|17034.19|17034.19|17034.19|17034.19|17034.19|17034.19|17034.19|0
1607354740000|2020-12-07 15:25:40|17033.73|17033.73|17033.51|17033.51|17033.73|17033.73|17033.25|17033.25|0
1607354750000|2020-12-07 15:25:50|17036.33|17036.33|17036.33|17036.33|17036.33|17036.33|17036.33|17036.33|0
1607354760000|2020-12-07 15:26:00|17036.1|17036.1|17032.57|17032.57|17036.1|17036.1|17032.57|17032.57|0
1607354770000|2020-12-07 15:26:10|17033.99|17033.99|17034.7|17034.7|17034.7|17034.7|17033.99|17033.99|0
1607354780000|2020-12-07 15:26:20|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|0
1607354790000|2020-12-07 15:26:30|17035.51|17035.51|17035.62|17035.62|17035.73|17035.73|17035.51|17035.51|0
1607354800000|2020-12-07 15:26:40|17036.97|17036.97|17038.94|17038.94|17038.94|17038.94|17036.97|17036.97|0
1607354810000|2020-12-07 15:26:50|17039.47|17039.47|17039.41|17039.41|17040.83|17040.83|17039.41|17039.41|0
1607354820000|2020-12-07 15:27:00|17038.7|17038.7|17038.7|17038.7|17038.7|17038.7|17038.7|17038.7|0
1607354830000|2020-12-07 15:27:10|17038.24|17038.24|17038.24|17038.24|17038.24|17038.24|17038.24|17038.24|0
1607354860000|2020-12-07 15:27:40|17038.5|17038.5|17038.91|17038.91|17039.31|17039.31|17038.5|17038.5|0
1607354870000|2020-12-07 15:27:50|17039.14|17039.14|17039.54|17039.54|17039.54|17039.54|17039.14|17039.14|0
1607354880000|2020-12-07 15:28:00|17040.9|17040.9|17040.9|17040.9|17041.36|17041.36|17040.45|17040.45|0
1607354890000|2020-12-07 15:28:10|17040.45|17040.45|17040.45|17040.45|17040.45|17040.45|17040.45|17040.45|0
1607354900000|2020-12-07 15:28:20|17040.19|17040.19|17039.88|17039.88|17040.59|17040.59|17039.88|17039.88|0
1607354910000|2020-12-07 15:28:30|17039.48|17039.48|17033.88|17033.88|17039.48|17039.48|17033.88|17033.88|0
1607354920000|2020-12-07 15:28:40|17033.62|17033.62|17032.66|17032.66|17033.85|17033.85|17032.43|17032.43|0
1607354940000|2020-12-07 15:29:00|17034.79|17034.79|17035.75|17035.75|17035.75|17035.75|17034.79|17034.79|0
1607354950000|2020-12-07 15:29:10|17032.92|17032.92|17033.45|17033.45|17033.45|17033.45|17032.92|17032.92|0
1607354960000|2020-12-07 15:29:20|17034.16|17034.16|17034.16|17034.16|17034.16|17034.16|17034.16|17034.16|0
1607354970000|2020-12-07 15:29:30|17034.82|17034.82|17035.07|17035.07|17035.07|17035.07|17034.82|17034.82|0
1607354980000|2020-12-07 15:29:40|17035.78|17035.78|17036.23|17036.23|17036.23|17036.23|17035.52|17035.52|0
1607355000000|2020-12-07 15:30:00|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|0
1607355010000|2020-12-07 15:30:10|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1607355020000|2020-12-07 15:30:20|17033.21|17033.21|17033.21|17033.21|17033.21|17033.21|17033.21|17033.21|0
1607355030000|2020-12-07 15:30:30|17032.31|17032.31|17033.73|17033.73|17033.73|17033.73|17032.31|17032.31|0
1607355040000|2020-12-07 15:30:40|17034.22|17034.22|17034.45|17034.45|17035.87|17035.87|17034.22|17034.22|0
1607355050000|2020-12-07 15:30:50|17035|17035|17035.28|17035.28|17035.28|17035.28|17035|17035|0
1607355060000|2020-12-07 15:31:00|17035.73|17035.73|17035.73|17035.73|17035.73|17035.73|17035.73|17035.73|0
1607355080000|2020-12-07 15:31:20|17035.47|17035.47|17035.73|17035.73|17035.73|17035.73|17035.47|17035.47|0
1607355090000|2020-12-07 15:31:30|17036.54|17036.54|17036.14|17036.14|17036.95|17036.95|17036.14|17036.14|0
1607355110000|2020-12-07 15:31:50|17033.31|17033.31|17030.49|17030.49|17033.31|17033.31|17030.49|17030.49|0
1607355120000|2020-12-07 15:32:00|17030.72|17030.72|17030.72|17030.72|17030.72|17030.72|17030.72|17030.72|0
1607355130000|2020-12-07 15:32:10|17031.12|17031.12|17031.01|17031.01|17031.12|17031.12|17031.01|17031.01|0
1607355140000|2020-12-07 15:32:20|17030.56|17030.56|17030.15|17030.15|17030.56|17030.56|17030.15|17030.15|0
1607355160000|2020-12-07 15:32:40|17027.33|17027.33|17028.59|17028.59|17028.59|17028.59|17027.33|17027.33|0
1607355170000|2020-12-07 15:32:50|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|0
1607355180000|2020-12-07 15:33:00|17028.59|17028.59|17031.42|17031.42|17031.42|17031.42|17028.59|17028.59|0
1607355190000|2020-12-07 15:33:10|17031.01|17031.01|17031.01|17031.01|17031.01|17031.01|17031.01|17031.01|0
1607355210000|2020-12-07 15:33:30|17030.78|17030.78|17030.78|17030.78|17030.78|17030.78|17030.78|17030.78|0
1607355220000|2020-12-07 15:33:40|17032.14|17032.14|17032.14|17032.14|17032.14|17032.14|17032.14|17032.14|0
1607355230000|2020-12-07 15:33:50|17032.4|17032.4|17032.4|17032.4|17032.4|17032.4|17032.4|17032.4|0
1607355240000|2020-12-07 15:34:00|17031.59|17031.59|17029.65|17029.65|17031.59|17031.59|17029.65|17029.65|0
1607355250000|2020-12-07 15:34:10|17026.82|17026.82|17026.82|17026.82|17026.82|17026.82|17026.82|17026.82|0
1607355260000|2020-12-07 15:34:20|17026.11|17026.11|17025.71|17025.71|17026.11|17026.11|17025.71|17025.71|0
1607355280000|2020-12-07 15:34:40|17026.42|17026.42|17027.59|17027.59|17027.84|17027.84|17020.77|17020.77|0
1607355290000|2020-12-07 15:34:50|17025.73|17025.73|17024.87|17024.87|17025.73|17025.73|17024.87|17024.87|0
1607355300000|2020-12-07 15:35:00|17024.35|17024.35|17024.35|17024.35|17024.35|17024.35|17024.09|17024.09|0
1607355320000|2020-12-07 15:35:20|17021.52|17021.52|17024.12|17024.12|17024.12|17024.12|17021.29|17021.29|0
1607355330000|2020-12-07 15:35:30|17024.52|17024.52|17024.52|17024.52|17024.52|17024.52|17024.52|17024.52|0
1607355340000|2020-12-07 15:35:40|17023.18|17023.18|17022.24|17022.24|17023.46|17023.46|17022.24|17022.24|0
1607355350000|2020-12-07 15:35:50|17021.72|17021.72|17021.72|17021.72|17021.72|17021.72|17021.72|17021.72|0
1607355360000|2020-12-07 15:36:00|17021.31|17021.31|17018.49|17018.49|17021.31|17021.31|17018.49|17018.49|0
1607355370000|2020-12-07 15:36:10|17015.66|17015.66|17014.85|17014.85|17015.66|17015.66|17014.85|17014.85|0
1607355380000|2020-12-07 15:36:20|17012.03|17012.03|17014.85|17014.85|17014.85|17014.85|17012.03|17012.03|0
1607355390000|2020-12-07 15:36:30|17014.3|17014.3|17019.95|17019.95|17019.95|17019.95|17014.3|17014.3|0
1607355400000|2020-12-07 15:36:40|17019.24|17019.24|17017.56|17017.56|17019.24|17019.24|17017.56|17017.56|0
1607355410000|2020-12-07 15:36:50|17018.92|17018.92|17016.1|17016.1|17018.92|17018.92|17016.1|17016.1|0
1607355420000|2020-12-07 15:37:00|17016.81|17016.81|17016.81|17016.81|17016.81|17016.81|17016.81|17016.81|0
1607355430000|2020-12-07 15:37:10|17016.35|17016.35|17015.9|17015.9|17016.35|17016.35|17015.9|17015.9|0
1607355450000|2020-12-07 15:37:30|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|0
1607355470000|2020-12-07 15:37:50|17010.25|17010.25|17009.99|17009.99|17010.25|17010.25|17009.2|17009.2|0
1607355480000|2020-12-07 15:38:00|17010.44|17010.44|17013.5|17013.5|17013.5|17013.5|17010.44|17010.44|0
1607355490000|2020-12-07 15:38:10|17013.73|17013.73|17014.31|17014.31|17014.31|17014.31|17013.51|17013.51|0
1607355500000|2020-12-07 15:38:20|17014.03|17014.03|17014.78|17014.78|17014.78|17014.78|17014.03|17014.03|0
1607355510000|2020-12-07 15:38:30|17017.61|17017.61|17018.58|17018.58|17018.58|17018.58|17017.16|17017.16|0
1607355520000|2020-12-07 15:38:40|17018.05|17018.05|17016.68|17016.68|17018.05|17018.05|17016.68|17016.68|0
1607355530000|2020-12-07 15:38:50|17016.45|17016.45|17015.82|17015.82|17016.45|17016.45|17015.59|17015.59|0
1607355540000|2020-12-07 15:39:00|17015.36|17015.36|17013.85|17013.85|17015.36|17015.36|17013.85|17013.85|0
1607355550000|2020-12-07 15:39:10|17013.07|17013.07|17011.91|17011.91|17013.07|17013.07|17011.91|17011.91|0
1607355560000|2020-12-07 15:39:20|17011.08|17011.08|17010.17|17010.17|17011.08|17011.08|17010.17|17010.17|0
1607355580000|2020-12-07 15:39:40|17009.62|17009.62|17009.39|17009.39|17009.62|17009.62|17009.39|17009.39|0
1607355590000|2020-12-07 15:39:50|17010.43|17010.43|17010.43|17010.43|17010.43|17010.43|17010.43|17010.43|0
1607355600000|2020-12-07 15:40:00|17009.53|17009.53|17006.49|17006.49|17009.53|17009.53|17006.23|17006.23|0
1607355610000|2020-12-07 15:40:10|17006.95|17006.95|17002.1|17002.1|17006.95|17006.95|17002.1|17002.1|0
1607355620000|2020-12-07 15:40:20|17002.33|17002.33|17000.99|17000.99|17002.33|17002.33|17000.99|17000.99|0
1607355630000|2020-12-07 15:40:30|17000.54|17000.54|16999.43|16999.43|17000.54|17000.54|16999.43|16999.43|0
1607355640000|2020-12-07 15:40:40|16999.19|16999.19|16999.19|16999.19|16999.19|16999.19|16999.19|16999.19|0
1607355650000|2020-12-07 15:40:50|16996.37|16996.37|16996.37|16996.37|16996.37|16996.37|16996.37|16996.37|0
1607355660000|2020-12-07 15:41:00|16995.92|16995.92|16991.45|16991.45|16995.92|16995.92|16991.45|16991.45|0
1607355670000|2020-12-07 15:41:10|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|0
1607355680000|2020-12-07 15:41:20|16988.08|16988.08|16988.08|16988.08|16988.08|16988.08|16988.08|16988.08|0
1607355690000|2020-12-07 15:41:30|16988.48|16988.48|16988.03|16988.03|16988.48|16988.48|16988.03|16988.03|0
1607355700000|2020-12-07 15:41:40|16987.47|16987.47|16987.47|16987.47|16987.47|16987.47|16987.47|16987.47|0
1607355710000|2020-12-07 15:41:50|16987.88|16987.88|16987.88|16987.88|16987.88|16987.88|16987.88|16987.88|0
1607355720000|2020-12-07 15:42:00|16988.33|16988.33|16989.19|16989.19|16989.19|16989.19|16988.33|16988.33|0
1607355730000|2020-12-07 15:42:10|16989.41|16989.41|16990.24|16990.24|16990.24|16990.24|16989.41|16989.41|0
1607355740000|2020-12-07 15:42:20|16990.47|16990.47|16990.47|16990.47|16990.47|16990.47|16990.47|16990.47|0
1607355750000|2020-12-07 15:42:30|16990.36|16990.36|16990.25|16990.25|16990.36|16990.36|16990.25|16990.25|0
1607355770000|2020-12-07 15:42:50|16990.96|16990.96|16990.96|16990.96|16990.96|16990.96|16990.96|16990.96|0
1607355790000|2020-12-07 15:43:10|16990.73|16990.73|16990.73|16990.73|16990.73|16990.73|16990.73|16990.73|0
1607355800000|2020-12-07 15:43:20|16991.28|16991.28|16991.28|16991.28|16991.28|16991.28|16991.28|16991.28|0
1607355810000|2020-12-07 15:43:30|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1607355820000|2020-12-07 15:43:40|16990.81|16990.81|16990.81|16990.81|16990.81|16990.81|16990.81|16990.81|0
1607355830000|2020-12-07 15:43:50|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|16985.16|16985.16|0
1607355840000|2020-12-07 15:44:00|16987.49|16987.49|16987.26|16987.26|16987.49|16987.49|16987.26|16987.26|0
1607355850000|2020-12-07 15:44:10|16984.43|16984.43|16984.19|16984.19|16984.43|16984.43|16984.19|16984.19|0
1607355860000|2020-12-07 15:44:20|16984.64|16984.64|16984.64|16984.64|16984.64|16984.64|16984.64|16984.64|0
1607355880000|2020-12-07 15:44:40|16984.39|16984.39|16982.98|16982.98|16984.39|16984.39|16982.98|16982.98|0
1607355890000|2020-12-07 15:44:50|16982.58|16982.58|16979.69|16979.69|16983.39|16983.39|16979.69|16979.69|0
1607355910000|2020-12-07 15:45:10|16985.34|16985.34|16990.99|16990.99|16990.99|16990.99|16985.34|16985.34|0
1607355920000|2020-12-07 15:45:20|16991.26|16991.26|16990.91|16990.91|16991.26|16991.26|16990.36|16990.36|0
1607355930000|2020-12-07 15:45:30|16990.13|16990.13|16989.46|16989.46|16990.13|16990.13|16989.46|16989.46|0
1607355940000|2020-12-07 15:45:40|16988.75|16988.75|16988.75|16988.75|16988.75|16988.75|16988.75|16988.75|0
1607355960000|2020-12-07 15:46:00|16985.92|16985.92|16985.7|16985.7|16985.92|16985.92|16985.7|16985.7|0
1607355970000|2020-12-07 15:46:10|16982.88|16982.88|16981.34|16981.34|16982.88|16982.88|16981.34|16981.34|0
1607355980000|2020-12-07 15:46:20|16980.53|16980.53|16978.79|16978.79|16980.53|16980.53|16978.79|16978.79|0
1607355990000|2020-12-07 15:46:30|16979.07|16979.07|16977.06|16977.06|16979.65|16979.65|16977.06|16977.06|0
1607356000000|2020-12-07 15:46:40|16976.8|16976.8|16973.04|16973.04|16976.8|16976.8|16973.04|16973.04|0
1607356010000|2020-12-07 15:46:50|16972.52|16972.52|16969.38|16969.38|16972.52|16972.52|16969.38|16969.38|0
1607356030000|2020-12-07 15:47:10|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|16968.98|0
1607356040000|2020-12-07 15:47:20|16968.75|16968.75|16968.75|16968.75|16968.75|16968.75|16968.75|16968.75|0
1607356050000|2020-12-07 15:47:30|16965.92|16965.92|16965.92|16965.92|16965.92|16965.92|16965.92|16965.92|0
1607356070000|2020-12-07 15:47:50|16965.47|16965.47|16964.28|16964.28|16965.47|16965.47|16964.28|16964.28|0
1607356080000|2020-12-07 15:48:00|16967.11|16967.11|16966.43|16966.43|16967.11|16967.11|16966.43|16966.43|0
1607356090000|2020-12-07 15:48:10|16966.2|16966.2|16964.97|16964.97|16966.2|16966.2|16964.97|16964.97|0
1607356100000|2020-12-07 15:48:20|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|0
1607356110000|2020-12-07 15:48:30|16964.98|16964.98|16965.23|16965.23|16965.23|16965.23|16964.71|16964.71|0
1607356120000|2020-12-07 15:48:40|16968.05|16968.05|16968.05|16968.05|16968.05|16968.05|16968.05|16968.05|0
1607356130000|2020-12-07 15:48:50|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|0
1607356140000|2020-12-07 15:49:00|16964.95|16964.95|16964.95|16964.95|16964.95|16964.95|16964.95|16964.95|0
1607356150000|2020-12-07 15:49:10|16962.22|16962.22|16962.62|16962.62|16962.62|16962.62|16962.22|16962.22|0
1607356170000|2020-12-07 15:49:30|16963.03|16963.03|16962.88|16962.88|16963.03|16963.03|16962.62|16962.62|0
1607356190000|2020-12-07 15:49:50|16960.06|16960.06|16960.06|16960.06|16960.06|16960.06|16960.06|16960.06|0
1607356200000|2020-12-07 15:50:00|16957.23|16957.23|16957.23|16957.23|16957.64|16957.64|16957.23|16957.23|0
1607356210000|2020-12-07 15:50:10|16956.45|16956.45|16956.45|16956.45|16956.45|16956.45|16956.45|16956.45|0
1607356220000|2020-12-07 15:50:20|16956|16956|16956.23|16956.23|16956.23|16956.23|16956|16956|0
1607356230000|2020-12-07 15:50:30|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|16956.94|0
1607356250000|2020-12-07 15:50:50|16954.11|16954.11|16949.7|16949.7|16954.11|16954.11|16948.99|16948.99|0
1607356260000|2020-12-07 15:51:00|16950.1|16950.1|16951.27|16951.27|16951.27|16951.27|16950.1|16950.1|0
1607356270000|2020-12-07 15:51:10|16954.09|16954.09|16955.49|16955.49|16956.66|16956.66|16953.83|16953.83|0
1607356280000|2020-12-07 15:51:20|16955.03|16955.03|16952.92|16952.92|16955.03|16955.03|16952.52|16952.52|0
1607356290000|2020-12-07 15:51:30|16952.66|16952.66|16951.95|16951.95|16952.66|16952.66|16951.95|16951.95|0
1607356300000|2020-12-07 15:51:40|16951.8|16951.8|16956.1|16956.1|16956.51|16956.51|16951.8|16951.8|0
1607356310000|2020-12-07 15:51:50|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|0
1607356320000|2020-12-07 15:52:00|16956.75|16956.75|16957.46|16957.46|16957.46|16957.46|16956.75|16956.75|0
1607356330000|2020-12-07 15:52:10|16957.73|16957.73|16957.73|16957.73|16957.73|16957.73|16957.73|16957.73|0
1607356350000|2020-12-07 15:52:30|16958.25|16958.25|16958.25|16958.25|16958.25|16958.25|16958.25|16958.25|0
1607356380000|2020-12-07 15:53:00|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|0
1607356390000|2020-12-07 15:53:10|16957.94|16957.94|16957.94|16957.94|16957.94|16957.94|16957.94|16957.94|0
1607356400000|2020-12-07 15:53:20|16958.65|16958.65|16958.65|16958.65|16958.65|16958.65|16958.65|16958.65|0
1607356410000|2020-12-07 15:53:30|16953|16953|16953.26|16953.26|16953.26|16953.26|16950.44|16950.44|0
1607356420000|2020-12-07 15:53:40|16953.72|16953.72|16953.95|16953.95|16953.95|16953.95|16953.72|16953.72|0
1607356430000|2020-12-07 15:53:50|16954.35|16954.35|16953.98|16953.98|16954.35|16954.35|16953.72|16953.72|0
1607356450000|2020-12-07 15:54:10|16953.72|16953.72|16953.72|16953.72|16953.72|16953.72|16953.72|16953.72|0
1607356460000|2020-12-07 15:54:20|16950.9|16950.9|16947.67|16947.67|16950.9|16950.9|16944.84|16944.84|0
1607356470000|2020-12-07 15:54:30|16947.94|16947.94|16945.67|16945.67|16948.5|16948.5|16945.67|16945.67|0
1607356490000|2020-12-07 15:54:50|16942.85|16942.85|16942.58|16942.58|16942.85|16942.85|16942.58|16942.58|0
1607356500000|2020-12-07 15:55:00|16942.13|16942.13|16943.04|16943.04|16943.04|16943.04|16942.13|16942.13|0
1607356510000|2020-12-07 15:55:10|16942.33|16942.33|16942.33|16942.33|16942.33|16942.33|16942.33|16942.33|0
1607356520000|2020-12-07 15:55:20|16943.04|16943.04|16943.04|16943.04|16943.04|16943.04|16943.04|16943.04|0
1607356530000|2020-12-07 15:55:30|16943.3|16943.3|16943.3|16943.3|16943.3|16943.3|16943.3|16943.3|0
1607356540000|2020-12-07 15:55:40|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|0
1607356560000|2020-12-07 15:56:00|16941.47|16941.47|16938.9|16938.9|16941.47|16941.47|16938.9|16938.9|0
1607356570000|2020-12-07 15:56:10|16939.61|16939.61|16939.61|16939.61|16939.61|16939.61|16939.61|16939.61|0
1607356580000|2020-12-07 15:56:20|16939.35|16939.35|16947.83|16947.83|16947.83|16947.83|16939.35|16939.35|0
1607356590000|2020-12-07 15:56:30|16948.09|16948.09|16948.09|16948.09|16948.09|16948.09|16948.09|16948.09|0
1607356600000|2020-12-07 15:56:40|16947.63|16947.63|16947.35|16947.35|16947.63|16947.63|16947.35|16947.35|0
1607356610000|2020-12-07 15:56:50|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|0
1607356620000|2020-12-07 15:57:00|16944.3|16944.3|16945.27|16945.27|16945.27|16945.27|16944.3|16944.3|0
1607356630000|2020-12-07 15:57:10|16945.73|16945.73|16950.66|16950.66|16950.66|16950.66|16945.73|16945.73|0
1607356640000|2020-12-07 15:57:20|16950.77|16950.77|16951.23|16951.23|16951.23|16951.23|16950.77|16950.77|0
1607356650000|2020-12-07 15:57:30|16951.49|16951.49|16953.29|16953.29|16953.29|16953.29|16951.49|16951.49|0
1607356660000|2020-12-07 15:57:40|16953.69|16953.69|16953.69|16953.69|16953.69|16953.69|16953.69|16953.69|0
1607356670000|2020-12-07 15:57:50|16954.4|16954.4|16952.78|16952.78|16955.11|16955.11|16952.29|16952.29|0
1607356680000|2020-12-07 15:58:00|16955.61|16955.61|16955.61|16955.61|16955.61|16955.61|16952.78|16952.78|0
1607356690000|2020-12-07 15:58:10|16955.2|16955.2|16952.9|16952.9|16955.2|16955.2|16952.38|16952.38|0
1607356700000|2020-12-07 15:58:20|16950.07|16950.07|16947.49|16947.49|16950.32|16950.32|16947.49|16947.49|0
1607356710000|2020-12-07 15:58:30|16947.75|16947.75|16948.03|16948.03|16948.03|16948.03|16947.75|16947.75|0
1607356720000|2020-12-07 15:58:40|16947.32|16947.32|16947.43|16947.43|16947.43|16947.43|16947.2|16947.2|0
1607356730000|2020-12-07 15:58:50|16944.6|16944.6|16944.6|16944.6|16944.6|16944.6|16944.6|16944.6|0
1607356740000|2020-12-07 15:59:00|16944.34|16944.34|16943.39|16943.39|16944.34|16944.34|16943.39|16943.39|0
1607356770000|2020-12-07 15:59:30|16943.16|16943.16|16948.1|16948.1|16948.1|16948.1|16942.45|16942.45|0
1607356780000|2020-12-07 15:59:40|16948.36|16948.36|16945.54|16945.54|16948.36|16948.36|16945.54|16945.54|0
1607356790000|2020-12-07 15:59:50|16946.25|16946.25|16946.25|16946.25|16946.25|16946.25|16946.25|16946.25|0
1607356800000|2020-12-07 16:00:00|16943.42|16943.42|16945.46|16945.46|16946.88|16946.88|16941.23|16941.23|0
1607356810000|2020-12-07 16:00:10|16948.28|16948.28|16948.17|16948.17|16948.28|16948.28|16948.17|16948.17|0
1607356830000|2020-12-07 16:00:30|16945.35|16945.35|16943.55|16943.55|16945.61|16945.61|16943.55|16943.55|0
1607356840000|2020-12-07 16:00:40|16940.72|16940.72|16940.72|16940.72|16940.72|16940.72|16940.72|16940.72|0
1607356850000|2020-12-07 16:00:50|16937.9|16937.9|16937.67|16937.67|16937.9|16937.9|16937.67|16937.67|0
1607356860000|2020-12-07 16:01:00|16939.1|16939.1|16939.62|16939.62|16939.62|16939.62|16939.1|16939.1|0
1607356870000|2020-12-07 16:01:10|16938.81|16938.81|16939.52|16939.52|16939.52|16939.52|16938.81|16938.81|0
1607356880000|2020-12-07 16:01:20|16938.97|16938.97|16938.97|16938.97|16938.97|16938.97|16938.97|16938.97|0
1607356890000|2020-12-07 16:01:30|16939.42|16939.42|16939.68|16939.68|16939.68|16939.68|16939.42|16939.42|0
1607356900000|2020-12-07 16:01:40|16939.42|16939.42|16939.42|16939.42|16939.42|16939.42|16939.42|16939.42|0
1607356910000|2020-12-07 16:01:50|16938.91|16938.91|16932.04|16932.04|16938.91|16938.91|16931.58|16931.58|0
1607356920000|2020-12-07 16:02:00|16932.57|16932.57|16932.34|16932.34|16932.57|16932.57|16932.11|16932.11|0
1607356930000|2020-12-07 16:02:10|16929.52|16929.52|16929.91|16929.91|16929.91|16929.91|16929.52|16929.52|0
1607356940000|2020-12-07 16:02:20|16929.38|16929.38|16935.03|16935.03|16935.03|16935.03|16929.38|16929.38|0
1607356950000|2020-12-07 16:02:30|16935.82|16935.82|16940.56|16940.56|16940.56|16940.56|16934.91|16934.91|0
1607356960000|2020-12-07 16:02:40|16937.74|16937.74|16934.96|16934.96|16938.19|16938.19|16934.96|16934.96|0
1607356970000|2020-12-07 16:02:50|16934.25|16934.25|16936.25|16936.25|16936.25|16936.25|16933.42|16933.42|0
1607356980000|2020-12-07 16:03:00|16936.7|16936.7|16933.16|16933.16|16936.7|16936.7|16933.16|16933.16|0
1607356990000|2020-12-07 16:03:10|16932.9|16932.9|16931.96|16931.96|16932.9|16932.9|16931.96|16931.96|0
1607357000000|2020-12-07 16:03:20|16931.55|16931.55|16930|16930|16931.55|16931.55|16929.74|16929.74|0
1607357010000|2020-12-07 16:03:30|16929.1|16929.1|16929.5|16929.5|16929.5|16929.5|16929.1|16929.1|0
1607357020000|2020-12-07 16:03:40|16928.79|16928.79|16928.39|16928.39|16928.79|16928.79|16928.39|16928.39|0
1607357030000|2020-12-07 16:03:50|16927.93|16927.93|16928.11|16928.11|16928.34|16928.34|16927.93|16927.93|0
1607357040000|2020-12-07 16:04:00|16927.83|16927.83|16927.83|16927.83|16927.83|16927.83|16927.83|16927.83|0
1607357050000|2020-12-07 16:04:10|16927.12|16927.12|16928.03|16928.03|16928.03|16928.03|16927.12|16927.12|0
1607357060000|2020-12-07 16:04:20|16928.74|16928.74|16928.19|16928.19|16928.74|16928.74|16928.19|16928.19|0
1607357070000|2020-12-07 16:04:30|16927.78|16927.78|16926.85|16926.85|16927.78|16927.78|16926.85|16926.85|0
1607357080000|2020-12-07 16:04:40|16926.14|16926.14|16925.74|16925.74|16926.14|16926.14|16925.74|16925.74|0
1607357090000|2020-12-07 16:04:50|16928.56|16928.56|16934.73|16934.73|16934.73|16934.73|16928.3|16928.3|0
1607357100000|2020-12-07 16:05:00|16934|16934|16933.47|16933.47|16934|16934|16933.47|16933.47|0
1607357110000|2020-12-07 16:05:10|16933.88|16933.88|16934.13|16934.13|16934.13|16934.13|16933.88|16933.88|0
1607357120000|2020-12-07 16:05:20|16933.41|16933.41|16934.18|16934.18|16934.18|16934.18|16933.41|16933.41|0
1607357130000|2020-12-07 16:05:30|16934.44|16934.44|16937.27|16937.27|16937.27|16937.27|16934.44|16934.44|0
1607357140000|2020-12-07 16:05:40|16940.09|16940.09|16937.27|16937.27|16940.09|16940.09|16937.27|16937.27|0
1607357150000|2020-12-07 16:05:50|16938.63|16938.63|16939.03|16939.03|16939.03|16939.03|16938.63|16938.63|0
1607357160000|2020-12-07 16:06:00|16938.77|16938.77|16939.3|16939.3|16940.01|16940.01|16938.77|16938.77|0
1607357170000|2020-12-07 16:06:10|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|0
1607357180000|2020-12-07 16:06:20|16937.18|16937.18|16936.47|16936.47|16937.18|16937.18|16936.47|16936.47|0
1607357200000|2020-12-07 16:06:40|16935.76|16935.76|16935.09|16935.09|16935.76|16935.76|16934.83|16934.83|0
1607357210000|2020-12-07 16:06:50|16934.38|16934.38|16931|16931|16934.38|16934.38|16931|16931|0
1607357220000|2020-12-07 16:07:00|16930.29|16930.29|16930.29|16930.29|16930.29|16930.29|16930.29|16930.29|0
1607357240000|2020-12-07 16:07:20|16930.7|16930.7|16933.52|16933.52|16933.52|16933.52|16930.7|16930.7|0
1607357250000|2020-12-07 16:07:30|16932.71|16932.71|16930.74|16930.74|16932.71|16932.71|16927.91|16927.91|0
1607357270000|2020-12-07 16:07:50|16930.51|16930.51|16927.03|16927.03|16930.51|16930.51|16927.03|16927.03|0
1607357280000|2020-12-07 16:08:00|16926.32|16926.32|16926.32|16926.32|16926.32|16926.32|16925.91|16925.91|0
1607357290000|2020-12-07 16:08:10|16929.14|16929.14|16932.24|16932.24|16932.65|16932.65|16928.69|16928.69|0
1607357300000|2020-12-07 16:08:20|16932.5|16932.5|16932.5|16932.5|16932.5|16932.5|16929.67|16929.67|0
1607357310000|2020-12-07 16:08:30|16932.73|16932.73|16934.13|16934.13|16934.13|16934.13|16931.31|16931.31|0
1607357320000|2020-12-07 16:08:40|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|0
1607357330000|2020-12-07 16:08:50|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|0
1607357340000|2020-12-07 16:09:00|16933.61|16933.61|16936.44|16936.44|16936.44|16936.44|16933.61|16933.61|0
1607357350000|2020-12-07 16:09:10|16937.34|16937.34|16936.04|16936.04|16938.86|16938.86|16936.04|16936.04|0
1607357380000|2020-12-07 16:09:40|16938.86|16938.86|16938.86|16938.86|16938.86|16938.86|16938.86|16938.86|0
1607357390000|2020-12-07 16:09:50|16936.04|16936.04|16936.04|16936.04|16936.04|16936.04|16936.04|16936.04|0
1607357400000|2020-12-07 16:10:00|16933.21|16933.21|16933.43|16933.43|16933.9|16933.9|16933.21|16933.21|0
1607357410000|2020-12-07 16:10:10|16933.2|16933.2|16932.75|16932.75|16933.2|16933.2|16932.75|16932.75|0
1607357420000|2020-12-07 16:10:20|16932.47|16932.47|16929.95|16929.95|16932.47|16932.47|16929.95|16929.95|0
1607357430000|2020-12-07 16:10:30|16929.48|16929.48|16929.76|16929.76|16929.99|16929.99|16927.09|16927.09|0
1607357450000|2020-12-07 16:10:50|16930.02|16930.02|16930.49|16930.49|16930.73|16930.73|16930.02|16930.02|0
1607357460000|2020-12-07 16:11:00|16933.31|16933.31|16930.49|16930.49|16936.14|16936.14|16930.49|16930.49|0
1607357470000|2020-12-07 16:11:10|16930.94|16930.94|16930.94|16930.94|16930.94|16930.94|16930.94|16930.94|0
1607357480000|2020-12-07 16:11:20|16933.77|16933.77|16936.59|16936.59|16936.59|16936.59|16933.77|16933.77|0
1607357490000|2020-12-07 16:11:30|16936.85|16936.85|16936.85|16936.85|16936.85|16936.85|16936.85|16936.85|0
1607357520000|2020-12-07 16:12:00|16939.68|16939.68|16950.98|16950.98|16950.98|16950.98|16939.68|16939.68|0
1607357530000|2020-12-07 16:12:10|16948.15|16948.15|16948.61|16948.61|16948.61|16948.61|16948.15|16948.15|0
1607357540000|2020-12-07 16:12:20|16949.32|16949.32|16949.32|16949.32|16949.32|16949.32|16949.32|16949.32|0
1607357570000|2020-12-07 16:12:50|16952.15|16952.15|16952.15|16952.15|16952.15|16952.15|16952.15|16952.15|0
1607357580000|2020-12-07 16:13:00|16951.92|16951.92|16950.47|16950.47|16951.92|16951.92|16950.47|16950.47|0
1607357590000|2020-12-07 16:13:10|16950.07|16950.07|16952.49|16952.49|16952.89|16952.89|16950.07|16950.07|0
1607357600000|2020-12-07 16:13:20|16951.97|16951.97|16951.97|16951.97|16951.97|16951.97|16951.97|16951.97|0
1607357610000|2020-12-07 16:13:30|16951.25|16951.25|16951|16951|16951.25|16951.25|16950.54|16950.54|0
1607357620000|2020-12-07 16:13:40|16950.59|16950.59|16950.59|16950.59|16950.59|16950.59|16950.59|16950.59|0
1607357630000|2020-12-07 16:13:50|16949.69|16949.69|16949.41|16949.41|16949.69|16949.69|16949.13|16949.13|0
1607357640000|2020-12-07 16:14:00|16950.12|16950.12|16946.58|16946.58|16950.12|16950.12|16946.58|16946.58|0
1607357650000|2020-12-07 16:14:10|16947.04|16947.04|16947.3|16947.3|16947.3|16947.3|16947.04|16947.04|0
1607357660000|2020-12-07 16:14:20|16946.59|16946.59|16946.59|16946.59|16946.59|16946.59|16946.59|16946.59|0
1607357670000|2020-12-07 16:14:30|16946.18|16946.18|16945.2|16945.2|16946.43|16946.43|16945.2|16945.2|0
1607357680000|2020-12-07 16:14:40|16945.6|16945.6|16945.86|16945.86|16945.86|16945.86|16945.6|16945.6|0
1607357690000|2020-12-07 16:14:50|16946.14|16946.14|16943.31|16943.31|16946.14|16946.14|16943.31|16943.31|0
1607357700000|2020-12-07 16:15:00|16943.58|16943.58|16947.47|16947.47|16947.47|16947.47|16943.58|16943.58|0
1607357710000|2020-12-07 16:15:10|16947.02|16947.02|16945.05|16945.05|16947.02|16947.02|16945.05|16945.05|0
1607357720000|2020-12-07 16:15:20|16945.5|16945.5|16942.68|16942.68|16945.5|16945.5|16942.68|16942.68|0
1607357740000|2020-12-07 16:15:40|16942.79|16942.79|16942.79|16942.79|16942.79|16942.79|16942.79|16942.79|0
1607357750000|2020-12-07 16:15:50|16942.23|16942.23|16941.52|16941.52|16942.23|16942.23|16941.52|16941.52|0
1607357760000|2020-12-07 16:16:00|16941.12|16941.12|16952.82|16952.82|16952.82|16952.82|16941.12|16941.12|0
1607357770000|2020-12-07 16:16:10|16953.63|16953.63|16950.81|16950.81|16953.63|16953.63|16950.81|16950.81|0
1607357800000|2020-12-07 16:16:40|16951.62|16951.62|16951.21|16951.21|16951.62|16951.62|16951.21|16951.21|0
1607357810000|2020-12-07 16:16:50|16948.39|16948.39|16948.21|16948.21|16948.62|16948.62|16948.21|16948.21|0
1607357820000|2020-12-07 16:17:00|16947.97|16947.97|16947.97|16947.97|16947.97|16947.97|16947.97|16947.97|0
1607357830000|2020-12-07 16:17:10|16947.16|16947.16|16941.04|16941.04|16947.16|16947.16|16940.8|16940.8|0
1607357840000|2020-12-07 16:17:20|16940.77|16940.77|16941.92|16941.92|16941.92|16941.92|16940.77|16940.77|0
1607357850000|2020-12-07 16:17:30|16942.2|16942.2|16939.63|16939.63|16942.2|16942.2|16939.37|16939.37|0
1607357860000|2020-12-07 16:17:40|16940.34|16940.34|16942.85|16942.85|16942.85|16942.85|16940.34|16940.34|0
1607357870000|2020-12-07 16:17:50|16943.26|16943.26|16943.26|16943.26|16943.26|16943.26|16943.26|16943.26|0
1607357880000|2020-12-07 16:18:00|16942.99|16942.99|16943.68|16943.68|16943.68|16943.68|16942.99|16942.99|0
1607357890000|2020-12-07 16:18:10|16943.9|16943.9|16946.72|16946.72|16946.72|16946.72|16943.9|16943.9|0
1607357900000|2020-12-07 16:18:20|16947.18|16947.18|16947.18|16947.18|16947.18|16947.18|16947.18|16947.18|0
1607357910000|2020-12-07 16:18:30|16944.35|16944.35|16943.95|16943.95|16944.35|16944.35|16943.95|16943.95|0
1607357920000|2020-12-07 16:18:40|16943.54|16943.54|16946.75|16946.75|16946.75|16946.75|16943.54|16943.54|0
1607357930000|2020-12-07 16:18:50|16946.98|16946.98|16948.4|16948.4|16948.4|16948.4|16946.98|16946.98|0
1607357940000|2020-12-07 16:19:00|16948.66|16948.66|16951.74|16951.74|16951.74|16951.74|16948.66|16948.66|0
1607357950000|2020-12-07 16:19:10|16952.15|16952.15|16952|16952|16952.15|16952.15|16951.74|16951.74|0
1607357960000|2020-12-07 16:19:20|16951.59|16951.59|16951.59|16951.59|16951.59|16951.59|16951.59|16951.59|0
1607357970000|2020-12-07 16:19:30|16951.13|16951.13|16950.41|16950.41|16951.13|16951.13|16950.41|16950.41|0
1607357990000|2020-12-07 16:19:50|16950.14|16950.14|16951.12|16951.12|16951.12|16951.12|16949.88|16949.88|0
1607358000000|2020-12-07 16:20:00|16953.94|16953.94|16961.09|16961.09|16961.09|16961.09|16953.94|16953.94|0
1607358010000|2020-12-07 16:20:10|16960.39|16960.39|16960.57|16960.57|16961.28|16961.28|16960.38|16960.38|0
1607358020000|2020-12-07 16:20:20|16961.28|16961.28|16961.92|16961.92|16961.92|16961.92|16959.09|16959.09|0
1607358030000|2020-12-07 16:20:30|16961.66|16961.66|16966.15|16966.15|16966.15|16966.15|16961.66|16961.66|0
1607358040000|2020-12-07 16:20:40|16966.6|16966.6|16966.88|16966.88|16966.88|16966.88|16966.6|16966.6|0
1607358050000|2020-12-07 16:20:50|16967.59|16967.59|16968.53|16968.53|16968.53|16968.53|16967.59|16967.59|0
1607358060000|2020-12-07 16:21:00|16968.79|16968.79|16968.78|16968.78|16971.6|16971.6|16968.78|16968.78|0
1607358070000|2020-12-07 16:21:10|16967.56|16967.56|16968.55|16968.55|16968.55|16968.55|16967.56|16967.56|0
1607358080000|2020-12-07 16:21:20|16968.82|16968.82|16971.7|16971.7|16971.7|16971.7|16968.82|16968.82|0
1607358090000|2020-12-07 16:21:30|16972.41|16972.41|16972.69|16972.69|16972.69|16972.69|16972.41|16972.41|0
1607358100000|2020-12-07 16:21:40|16973.59|16973.59|16973.59|16973.59|16973.59|16973.59|16973.59|16973.59|0
1607358110000|2020-12-07 16:21:50|16974.05|16974.05|16972.83|16972.83|16974.05|16974.05|16972.83|16972.83|0
1607358120000|2020-12-07 16:22:00|16972.43|16972.43|16978.71|16978.71|16978.71|16978.71|16972.43|16972.43|0
1607358130000|2020-12-07 16:22:10|16979.17|16979.17|16982.45|16982.45|16982.45|16982.45|16978.26|16978.26|0
1607358140000|2020-12-07 16:22:20|16982.18|16982.18|16982.15|16982.15|16982.6|16982.6|16981.47|16981.47|0
1607358150000|2020-12-07 16:22:30|16982.96|16982.96|16984.46|16984.46|16987.02|16987.02|16982.69|16982.69|0
1607358160000|2020-12-07 16:22:40|16981.64|16981.64|16986.08|16986.08|16986.08|16986.08|16981.64|16981.64|0
1607358170000|2020-12-07 16:22:50|16986.6|16986.6|16988.43|16988.43|16988.43|16988.43|16986.19|16986.19|0
1607358180000|2020-12-07 16:23:00|16987.98|16987.98|16988.24|16988.24|16988.24|16988.24|16987.98|16987.98|0
1607358190000|2020-12-07 16:23:10|16987.03|16987.03|16986.36|16986.36|16987.03|16987.03|16986.36|16986.36|0
1607358200000|2020-12-07 16:23:20|16985.96|16985.96|16984.99|16984.99|16985.96|16985.96|16984.99|16984.99|0
1607358210000|2020-12-07 16:23:30|16985.39|16985.39|16985.8|16985.8|16985.8|16985.8|16985.39|16985.39|0
1607358220000|2020-12-07 16:23:40|16986.07|16986.07|16986.78|16986.78|16987.01|16987.01|16986.07|16986.07|0
1607358230000|2020-12-07 16:23:50|16987.04|16987.04|16987.31|16987.31|16987.31|16987.31|16987.04|16987.04|0
1607358240000|2020-12-07 16:24:00|16987.06|16987.06|16990.16|16990.16|16990.16|16990.16|16987.06|16987.06|0
1607358250000|2020-12-07 16:24:10|16992.99|16992.99|16993.7|16993.7|16993.7|16993.7|16992.99|16992.99|0
1607358260000|2020-12-07 16:24:20|16994.11|16994.11|16995.81|16995.81|16995.81|16995.81|16994.11|16994.11|0
1607358270000|2020-12-07 16:24:30|16995.1|16995.1|16995.63|16995.63|16995.63|16995.63|16995.1|16995.1|0
1607358280000|2020-12-07 16:24:40|16992.81|16992.81|16986.64|16986.64|16992.81|16992.81|16986.64|16986.64|0
1607358290000|2020-12-07 16:24:50|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|0
1607358300000|2020-12-07 16:25:00|16986.34|16986.34|16987.27|16987.27|16987.27|16987.27|16986.34|16986.34|0
1607358310000|2020-12-07 16:25:10|16987.5|16987.5|16986.1|16986.1|16987.72|16987.72|16986.1|16986.1|0
1607358320000|2020-12-07 16:25:20|16985.82|16985.82|16985.26|16985.26|16988.65|16988.65|16985.26|16985.26|0
1607358330000|2020-12-07 16:25:30|16985|16985|16984.65|16984.65|16985.26|16985.26|16984.2|16984.2|0
1607358340000|2020-12-07 16:25:40|16987.48|16987.48|16990.71|16990.71|16990.71|16990.71|16987.48|16987.48|0
1607358360000|2020-12-07 16:26:00|16990.94|16990.94|16990.28|16990.28|16990.94|16990.94|16990.28|16990.28|0
1607358370000|2020-12-07 16:26:10|16989.37|16989.37|16995.7|16995.7|16995.7|16995.7|16989.37|16989.37|0
1607358380000|2020-12-07 16:26:20|16992.87|16992.87|16992.87|16992.87|16992.87|16992.87|16992.87|16992.87|0
1607358390000|2020-12-07 16:26:30|16992.16|16992.16|16991.11|16991.11|16992.16|16992.16|16991.11|16991.11|0
1607358400000|2020-12-07 16:26:40|16989.89|16989.89|16989.49|16989.49|16989.89|16989.89|16989.49|16989.49|0
1607358410000|2020-12-07 16:26:50|16989.23|16989.23|16988.87|16988.87|16989.23|16989.23|16986.9|16986.9|0
1607358420000|2020-12-07 16:27:00|16989.28|16989.28|16990.99|16990.99|16990.99|16990.99|16989.28|16989.28|0
1607358430000|2020-12-07 16:27:10|16991.7|16991.7|16994.55|16994.55|16994.55|16994.55|16991.7|16991.7|0
1607358440000|2020-12-07 16:27:20|16991.72|16991.72|16991.77|16991.77|16991.77|16991.77|16991.72|16991.72|0
1607358450000|2020-12-07 16:27:30|16992.98|16992.98|16990.72|16990.72|16992.98|16992.98|16990.72|16990.72|0
1607358460000|2020-12-07 16:27:40|16990.01|16990.01|16990.01|16990.01|16990.01|16990.01|16990.01|16990.01|0
1607358470000|2020-12-07 16:27:50|16987.19|16987.19|16987.19|16987.19|16987.19|16987.19|16987.19|16987.19|0
1607358480000|2020-12-07 16:28:00|16987.9|16987.9|16988.97|16988.97|16988.97|16988.97|16987.9|16987.9|0
1607358500000|2020-12-07 16:28:20|16989.37|16989.37|16987.25|16987.25|16990.07|16990.07|16987.25|16987.25|0
1607358510000|2020-12-07 16:28:30|16987.58|16987.58|16989.71|16989.71|16989.71|16989.71|16987.32|16987.32|0
1607358520000|2020-12-07 16:28:40|16990.2|16990.2|16989.31|16989.31|16990.2|16990.2|16989.31|16989.31|0
1607358530000|2020-12-07 16:28:50|16989.57|16989.57|16991.46|16991.46|16991.46|16991.46|16989.57|16989.57|0
1607358540000|2020-12-07 16:29:00|16992.17|16992.17|16994.04|16994.04|16995.46|16995.46|16992.17|16992.17|0
1607358550000|2020-12-07 16:29:10|16994.44|16994.44|16989.67|16989.67|16994.44|16994.44|16989.67|16989.67|0
1607358560000|2020-12-07 16:29:20|16989.56|16989.56|16989.71|16989.71|16990.46|16990.46|16989.1|16989.1|0
1607358570000|2020-12-07 16:29:30|16988.94|16988.94|16985.87|16985.87|16988.94|16988.94|16985.16|16985.16|0
1607358580000|2020-12-07 16:29:40|16983.74|16983.74|16984.29|16984.29|16985.74|16985.74|16979.61|16979.61|0
1607358590000|2020-12-07 16:29:50|16984.74|16984.74|16982.88|16982.88|16985.7|16985.7|16978.91|16978.91|0
1607415300000|2020-12-08 08:15:00|17050.79|17050.79|17050.83|17050.83|17053.67|17053.67|17046.14|17046.14|0
1607415310000|2020-12-08 08:15:10|17051.23|17051.23|17051.25|17051.25|17053.68|17053.68|17051.23|17051.23|0
1607415320000|2020-12-08 08:15:20|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|0
1607415330000|2020-12-08 08:15:30|17045.6|17045.6|17045.6|17045.6|17048.42|17048.42|17045.6|17045.6|0
1607415340000|2020-12-08 08:15:40|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|0
1607415360000|2020-12-08 08:16:00|17037.12|17037.12|17037.12|17037.12|17037.12|17037.12|17037.12|17037.12|0
1607415370000|2020-12-08 08:16:10|17036.72|17036.72|17019.16|17019.16|17036.72|17036.72|17019.16|17019.16|0
1607415380000|2020-12-08 08:16:20|17018.36|17018.36|17022.61|17022.61|17022.61|17022.61|17018.36|17018.36|0
1607415390000|2020-12-08 08:16:30|17021.8|17021.8|17019.15|17019.15|17023.83|17023.83|17019.15|17019.15|0
1607415400000|2020-12-08 08:16:40|17025.62|17025.62|17025.62|17025.62|17025.62|17025.62|17025.62|17025.62|0
1607415410000|2020-12-08 08:16:50|17022.79|17022.79|17013.14|17013.14|17022.79|17022.79|17013.14|17013.14|0
1607415420000|2020-12-08 08:17:00|17014.05|17014.05|17018.16|17018.16|17018.16|17018.16|17008.05|17008.05|0
1607415430000|2020-12-08 08:17:10|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|0
1607415440000|2020-12-08 08:17:20|17021.81|17021.81|17007.69|17007.69|17021.81|17021.81|17004.86|17004.86|0
1607415460000|2020-12-08 08:17:40|17010.51|17010.51|17009.77|17009.77|17010.51|17010.51|17009.77|17009.77|0
1607415470000|2020-12-08 08:17:50|17007.75|17007.75|17005.62|17005.62|17007.75|17007.75|17005.62|17005.62|0
1607415480000|2020-12-08 08:18:00|17011.27|17011.27|17016.92|17016.92|17016.92|17016.92|17011.27|17011.27|0
1607415490000|2020-12-08 08:18:10|17016.51|17016.51|17017.32|17017.32|17020.56|17020.56|17016.51|17016.51|0
1607415500000|2020-12-08 08:18:20|17018.53|17018.53|17016.41|17016.41|17020.56|17020.56|17016.41|17016.41|0
1607415520000|2020-12-08 08:18:40|17017.12|17017.12|17017.62|17017.62|17017.62|17017.62|17017.12|17017.12|0
1607415530000|2020-12-08 08:18:50|17018.11|17018.11|17019.59|17019.59|17019.59|17019.59|17018.11|17018.11|0
1607415540000|2020-12-08 08:19:00|17018.2|17018.2|17018.2|17018.2|17018.2|17018.2|17018.2|17018.2|0
1607415550000|2020-12-08 08:19:10|17016.78|17016.78|17010.32|17010.32|17019.5|17019.5|17006.89|17006.89|0
1607415560000|2020-12-08 08:19:20|17012.75|17012.75|17019.09|17019.09|17019.58|17019.58|17011.29|17011.29|0
1607415570000|2020-12-08 08:19:30|17016.66|17016.66|17021.49|17021.49|17021.49|17021.49|17015.33|17015.33|0
1607415590000|2020-12-08 08:19:50|17023.62|17023.62|17020.82|17020.82|17024.73|17024.73|17020.82|17020.82|0
1607415600000|2020-12-08 08:20:00|17015.17|17015.17|17010.62|17010.62|17015.17|17015.17|17009|17009|0
1607415610000|2020-12-08 08:20:10|17013.44|17013.44|17007.79|17007.79|17016.27|17016.27|17007.79|17007.79|0
1607415620000|2020-12-08 08:20:20|17007.39|17007.39|17006.58|17006.58|17007.39|17007.39|17003.75|17003.75|0
1607415630000|2020-12-08 08:20:30|17007.79|17007.79|17005.7|17005.7|17007.79|17007.79|17005.7|17005.7|0
1607415640000|2020-12-08 08:20:40|17005.44|17005.44|16998.79|16998.79|17007.27|17007.27|16998.79|16998.79|0
1607415650000|2020-12-08 08:20:50|16999.31|16999.31|16998.97|16998.97|17001.33|17001.33|16996.94|16996.94|0
1607415660000|2020-12-08 08:21:00|16999.37|16999.37|16997.76|16997.76|17000.59|17000.59|16997.76|16997.76|0
1607415670000|2020-12-08 08:21:10|16998.81|16998.81|17004.04|17004.04|17004.04|17004.04|16998.81|16998.81|0
1607415680000|2020-12-08 08:21:20|17002.42|17002.42|17002.42|17002.42|17002.42|17002.42|17002.42|17002.42|0
1607415690000|2020-12-08 08:21:30|17002.94|17002.94|17001.32|17001.32|17002.94|17002.94|17001.32|17001.32|0
1607415700000|2020-12-08 08:21:40|16998.5|16998.5|17003.34|17003.34|17003.34|17003.34|16998.5|16998.5|0
1607415710000|2020-12-08 08:21:50|17000.51|17000.51|16997.69|16997.69|17000.51|17000.51|16997.69|16997.69|0
1607415720000|2020-12-08 08:22:00|16995.55|16995.55|17000.19|17000.19|17001|17001|16995.55|16995.55|0
1607415730000|2020-12-08 08:22:10|16999.7|16999.7|17001.02|17001.02|17001.02|17001.02|16996.98|16996.98|0
1607415740000|2020-12-08 08:22:20|17003.85|17003.85|17007.57|17007.57|17007.57|17007.57|17003.85|17003.85|0
1607415750000|2020-12-08 08:22:30|17006.35|17006.35|17006.35|17006.35|17006.35|17006.35|17006.35|17006.35|0
1607415770000|2020-12-08 08:22:50|17004.22|17004.22|17004.22|17004.22|17004.22|17004.22|17004.22|17004.22|0
1607415780000|2020-12-08 08:23:00|17002.29|17002.29|17004.13|17004.13|17004.13|17004.13|17001.3|17001.3|0
1607415790000|2020-12-08 08:23:10|17003.72|17003.72|17002.43|17002.43|17003.72|17003.72|17001.9|17001.9|0
1607415800000|2020-12-08 08:23:20|17002.93|17002.93|17000.1|17000.1|17002.93|17002.93|17000.1|17000.1|0
1607415810000|2020-12-08 08:23:30|16999.39|16999.39|17003.95|17003.95|17003.95|17003.95|16999.39|16999.39|0
1607415820000|2020-12-08 08:23:40|17006.77|17006.77|17007.56|17007.56|17007.56|17007.56|17006.77|17006.77|0
1607415830000|2020-12-08 08:23:50|17007.15|17007.15|17001.1|17001.1|17007.15|17007.15|17001.1|17001.1|0
1607415840000|2020-12-08 08:24:00|17000.32|17000.32|16999.99|16999.99|17000.32|17000.32|16999.99|16999.99|0
1607415860000|2020-12-08 08:24:20|16998.57|16998.57|16998.57|16998.57|16998.57|16998.57|16998.06|16998.06|0
1607415870000|2020-12-08 08:24:30|16998.06|16998.06|16998.06|16998.06|16998.06|16998.06|16998.06|16998.06|0
1607415880000|2020-12-08 08:24:40|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|0
1607415890000|2020-12-08 08:24:50|16997.61|16997.61|16996.8|16996.8|16998.82|16998.82|16996.8|16996.8|0
1607415900000|2020-12-08 08:25:00|16994.6|16994.6|16994.62|16994.62|16999.46|16999.46|16992.19|16992.19|0
1607415910000|2020-12-08 08:25:10|16995.53|16995.53|17001.57|17001.57|17001.57|17001.57|16991.29|16991.29|0
1607415920000|2020-12-08 08:25:20|17002.28|17002.28|17001.02|17001.02|17002.28|17002.28|17000.23|17000.23|0
1607415930000|2020-12-08 08:25:30|17003.05|17003.05|17005.88|17005.88|17005.88|17005.88|17003.05|17003.05|0
1607415940000|2020-12-08 08:25:40|17003.45|17003.45|17001.32|17001.32|17003.45|17003.45|17001.32|17001.32|0
1607415950000|2020-12-08 08:25:50|17000.58|17000.58|17001.47|17001.47|17001.47|17001.47|17000.58|17000.58|0
1607415960000|2020-12-08 08:26:00|17000.66|17000.66|17000.25|17000.25|17001.87|17001.87|17000.25|17000.25|0
1607415980000|2020-12-08 08:26:20|16999.44|16999.44|16999.44|16999.44|16999.44|16999.44|16999.44|16999.44|0
1607415990000|2020-12-08 08:26:30|16998.02|16998.02|16998.85|16998.85|16998.85|16998.85|16995.19|16995.19|0
1607416000000|2020-12-08 08:26:40|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|0
1607416010000|2020-12-08 08:26:50|16996.92|16996.92|16996.22|16996.22|16996.92|16996.92|16996.22|16996.22|0
1607416020000|2020-12-08 08:27:00|16992.66|16992.66|16994.09|16994.09|16994.09|16994.09|16992.66|16992.66|0
1607416040000|2020-12-08 08:27:20|16993.82|16993.82|16992.78|16992.78|16993.82|16993.82|16992.78|16992.78|0
1607416050000|2020-12-08 08:27:30|16987.13|16987.13|16987.13|16987.13|16987.13|16987.13|16987.13|16987.13|0
1607416060000|2020-12-08 08:27:40|16987.62|16987.62|16984.06|16984.06|16987.62|16987.62|16984.06|16984.06|0
1607416070000|2020-12-08 08:27:50|16983.15|16983.15|16982.67|16982.67|16983.15|16983.15|16980.39|16980.39|0
1607416080000|2020-12-08 08:28:00|16983.16|16983.16|16985.19|16985.19|16985.59|16985.59|16983.16|16983.16|0
1607416090000|2020-12-08 08:28:10|16984.38|16984.38|16978.17|16978.17|16984.38|16984.38|16978.17|16978.17|0
1607416100000|2020-12-08 08:28:20|16978.88|16978.88|16975.88|16975.88|16978.88|16978.88|16975.88|16975.88|0
1607416120000|2020-12-08 08:28:40|16978.71|16978.71|16980.79|16980.79|16981.53|16981.53|16978.71|16978.71|0
1607416130000|2020-12-08 08:28:50|16983.62|16983.62|16982.81|16982.81|16983.62|16983.62|16982.81|16982.81|0
1607416140000|2020-12-08 08:29:00|16979.98|16979.98|16978.76|16978.76|16979.98|16979.98|16978.76|16978.76|0
1607416160000|2020-12-08 08:29:20|16976.63|16976.63|16973.73|16973.73|16976.63|16976.63|16972.62|16972.62|0
1607416170000|2020-12-08 08:29:30|16972.52|16972.52|16970.23|16970.23|16973.23|16973.23|16970.23|16970.23|0
1607416180000|2020-12-08 08:29:40|16973.06|16973.06|16975.39|16975.39|16975.39|16975.39|16972.56|16972.56|0
1607416190000|2020-12-08 08:29:50|16974.69|16974.69|16975.03|16975.03|16975.03|16975.03|16974.69|16974.69|0
1607416200000|2020-12-08 08:30:00|16975.27|16975.27|16979.42|16979.42|16980.17|16980.17|16975.27|16975.27|0
1607416210000|2020-12-08 08:30:10|16978.2|16978.2|16977.03|16977.03|16978.65|16978.65|16977.03|16977.03|0
1607416220000|2020-12-08 08:30:20|16976.47|16976.47|16976.47|16976.47|16976.47|16976.47|16976.47|16976.47|0
1607416230000|2020-12-08 08:30:30|16979.3|16979.3|16971.29|16971.29|16979.3|16979.3|16971.29|16971.29|0
1607416240000|2020-12-08 08:30:40|16969.47|16969.47|16972.3|16972.3|16972.3|16972.3|16969.47|16969.47|0
1607416270000|2020-12-08 08:31:10|16972.55|16972.55|16973.33|16973.33|16973.57|16973.57|16972.55|16972.55|0
1607416280000|2020-12-08 08:31:20|16972.54|16972.54|16977.1|16977.1|16977.1|16977.1|16972.54|16972.54|0
1607416290000|2020-12-08 08:31:30|16975.48|16975.48|16981.13|16981.13|16981.13|16981.13|16975.48|16975.48|0
1607416300000|2020-12-08 08:31:40|16980.42|16980.42|16980.42|16980.42|16980.42|16980.42|16980.42|16980.42|0
1607416320000|2020-12-08 08:32:00|16980.18|16980.18|16979.37|16979.37|16980.18|16980.18|16979.37|16979.37|0
1607416330000|2020-12-08 08:32:10|16979.26|16979.26|16976.4|16976.4|16979.26|16979.26|16975.91|16975.91|0
1607416340000|2020-12-08 08:32:20|16975.69|16975.69|16975.69|16975.69|16975.69|16975.69|16975.69|16975.69|0
1607416350000|2020-12-08 08:32:30|16978.51|16978.51|16978.51|16978.51|16978.51|16978.51|16978.51|16978.51|0
1607416360000|2020-12-08 08:32:40|16981.34|16981.34|16978.92|16978.92|16981.34|16981.34|16978.51|16978.51|0
1607416380000|2020-12-08 08:33:00|16978.51|16978.51|16978.11|16978.11|16978.51|16978.51|16978.11|16978.11|0
1607416390000|2020-12-08 08:33:10|16977.85|16977.85|16977.85|16977.85|16977.85|16977.85|16977.85|16977.85|0
1607416400000|2020-12-08 08:33:20|16978.63|16978.63|16979.3|16979.3|16979.3|16979.3|16978.63|16978.63|0
1607416410000|2020-12-08 08:33:30|16980.13|16980.13|16980.13|16980.13|16980.13|16980.13|16980.13|16980.13|0
1607416420000|2020-12-08 08:33:40|16981.03|16981.03|16986.71|16986.71|16986.71|16986.71|16981.03|16981.03|0
1607416430000|2020-12-08 08:33:50|16985.6|16985.6|16985.6|16985.6|16985.6|16985.6|16985.6|16985.6|0
1607416440000|2020-12-08 08:34:00|16986|16986|16989.23|16989.23|16989.23|16989.23|16986|16986|0
1607416450000|2020-12-08 08:34:10|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|0
1607416460000|2020-12-08 08:34:20|16986.68|16986.68|16988.71|16988.71|16988.71|16988.71|16986.68|16986.68|0
1607416480000|2020-12-08 08:34:40|16990.13|16990.13|16991.27|16991.27|16991.27|16991.27|16990.13|16990.13|0
1607416490000|2020-12-08 08:34:50|16995.16|16995.16|16995.16|16995.16|16995.16|16995.16|16995.16|16995.16|0
1607416500000|2020-12-08 08:35:00|16995.4|16995.4|16994.67|16994.67|16995.4|16995.4|16994.67|16994.67|0
1607416510000|2020-12-08 08:35:10|16995.43|16995.43|16992.48|16992.48|16995.43|16995.43|16992.48|16992.48|0
1607416520000|2020-12-08 08:35:20|16991.46|16991.46|16987.07|16987.07|16991.46|16991.46|16987.07|16987.07|0
1607416530000|2020-12-08 08:35:30|16984.81|16984.81|16980.44|16980.44|16984.81|16984.81|16980.44|16980.44|0
1607416560000|2020-12-08 08:36:00|16981.55|16981.55|16981.14|16981.14|16981.55|16981.55|16981.14|16981.14|0
1607416570000|2020-12-08 08:36:10|16980.1|16980.1|16978.2|16978.2|16980.1|16980.1|16974.45|16974.45|0
1607416580000|2020-12-08 08:36:20|16978.43|16978.43|16978.43|16978.43|16978.43|16978.43|16978.43|16978.43|0
1607416590000|2020-12-08 08:36:30|16975.6|16975.6|16974.68|16974.68|16975.6|16975.6|16974.45|16974.45|0
1607416610000|2020-12-08 08:36:50|16975.49|16975.49|16968.34|16968.34|16975.49|16975.49|16967.89|16967.89|0
1607416620000|2020-12-08 08:37:00|16968.23|16968.23|16972.8|16972.8|16972.8|16972.8|16968.23|16968.23|0
1607416630000|2020-12-08 08:37:10|16973.52|16973.52|16973.68|16973.68|16975.65|16975.65|16973.52|16973.52|0
1607416640000|2020-12-08 08:37:20|16973.43|16973.43|16975.15|16975.15|16975.15|16975.15|16973.43|16973.43|0
1607416650000|2020-12-08 08:37:30|16974.44|16974.44|16975.87|16975.87|16975.87|16975.87|16974.44|16974.44|0
1607416660000|2020-12-08 08:37:40|16975.36|16975.36|16980.5|16980.5|16980.5|16980.5|16974.85|16974.85|0
1607416670000|2020-12-08 08:37:50|16981.55|16981.55|16982.21|16982.21|16982.21|16982.21|16981.55|16981.55|0
1607416680000|2020-12-08 08:38:00|16985.04|16985.04|16982.21|16982.21|16985.04|16985.04|16982.21|16982.21|0
1607416690000|2020-12-08 08:38:10|16979.39|16979.39|16979.64|16979.64|16979.64|16979.64|16979.39|16979.39|0
1607416700000|2020-12-08 08:38:20|16979.39|16979.39|16978.61|16978.61|16979.39|16979.39|16978.61|16978.61|0
1607416710000|2020-12-08 08:38:30|16977.19|16977.19|16976.4|16976.4|16977.19|16977.19|16976|16976|0
1607416720000|2020-12-08 08:38:40|16977.11|16977.11|16977.33|16977.33|16977.83|16977.83|16977.11|16977.11|0
1607416730000|2020-12-08 08:38:50|16975.97|16975.97|16976.2|16976.2|16976.2|16976.2|16975.97|16975.97|0
1607416750000|2020-12-08 08:39:10|16976.47|16976.47|16976.47|16976.47|16976.47|16976.47|16976.47|16976.47|0
1607416760000|2020-12-08 08:39:20|16976.36|16976.36|16976.36|16976.36|16976.36|16976.36|16976.36|16976.36|0
1607416770000|2020-12-08 08:39:30|16975.57|16975.57|16975.57|16975.57|16975.57|16975.57|16975.57|16975.57|0
1607416780000|2020-12-08 08:39:40|16975.12|16975.12|16975.12|16975.12|16975.12|16975.12|16975.12|16975.12|0
1607416800000|2020-12-08 08:40:00|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|0
1607416830000|2020-12-08 08:40:30|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|0
1607416840000|2020-12-08 08:40:40|16976.51|16976.51|16976.51|16976.51|16976.75|16976.75|16976.51|16976.51|0
1607416850000|2020-12-08 08:40:50|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|0
1607416860000|2020-12-08 08:41:00|16974.13|16974.13|16977.16|16977.16|16977.16|16977.16|16974.13|16974.13|0
1607416880000|2020-12-08 08:41:20|16977.27|16977.27|16978.1|16978.1|16978.1|16978.1|16977.27|16977.27|0
1607416890000|2020-12-08 08:41:30|16979.15|16979.15|16990.45|16990.45|16990.45|16990.45|16979.15|16979.15|0
1607416900000|2020-12-08 08:41:40|16991.87|16991.87|16997.52|16997.52|16997.52|16997.52|16991.87|16991.87|0
1607416920000|2020-12-08 08:42:00|16998.3|16998.3|16994.66|16994.66|16998.3|16998.3|16993.91|16993.91|0
1607416940000|2020-12-08 08:42:20|16996.69|16996.69|16994.83|16994.83|16998.05|16998.05|16994.83|16994.83|0
1607416950000|2020-12-08 08:42:30|16993.62|16993.62|16993.9|16993.9|16993.9|16993.9|16993.62|16993.62|0
1607416960000|2020-12-08 08:42:40|16993.07|16993.07|16993.07|16993.07|16993.07|16993.07|16993.07|16993.07|0
1607416970000|2020-12-08 08:42:50|16992.36|16992.36|16998.01|16998.01|16998.01|16998.01|16992.36|16992.36|0
1607416980000|2020-12-08 08:43:00|16997.48|16997.48|16997.48|16997.48|16997.48|16997.48|16997.48|16997.48|0
1607416990000|2020-12-08 08:43:10|16998.27|16998.27|16998.79|16998.79|16998.79|16998.79|16998.27|16998.27|0
1607417000000|2020-12-08 08:43:20|17000.92|17000.92|17000.92|17000.92|17000.92|17000.92|17000.92|17000.92|0
1607417010000|2020-12-08 08:43:30|17001.43|17001.43|17003.46|17003.46|17003.46|17003.46|17001.43|17001.43|0
1607417040000|2020-12-08 08:44:00|17009.11|17009.11|17011.93|17011.93|17011.93|17011.93|17009.11|17009.11|0
1607417070000|2020-12-08 08:44:30|17010.57|17010.57|17010.57|17010.57|17010.57|17010.57|17010.57|17010.57|0
1607417090000|2020-12-08 08:44:50|17010.05|17010.05|17010.05|17010.05|17010.05|17010.05|17010.05|17010.05|0
1607417100000|2020-12-08 08:45:00|17009.35|17009.35|17009.12|17009.12|17009.35|17009.35|17009.12|17009.12|0
1607417110000|2020-12-08 08:45:10|17009.35|17009.35|17009.82|17009.82|17009.82|17009.82|17009.35|17009.35|0
1607417130000|2020-12-08 08:45:30|17011.7|17011.7|17009.42|17009.42|17012.25|17012.25|17009.42|17009.42|0
1607417140000|2020-12-08 08:45:40|17009.94|17009.94|17015.71|17015.71|17015.71|17015.71|17009.94|17009.94|0
1607417150000|2020-12-08 08:45:50|17016.24|17016.24|17016.24|17016.24|17016.24|17016.24|17016.24|17016.24|0
1607417170000|2020-12-08 08:46:10|17016.69|17016.69|17017.35|17017.35|17017.35|17017.35|17016.69|17016.69|0
1607417180000|2020-12-08 08:46:20|17014.53|17014.53|17014.53|17014.53|17014.53|17014.53|17014.53|17014.53|0
1607417190000|2020-12-08 08:46:30|17011.7|17011.7|17012.93|17012.93|17012.93|17012.93|17011.7|17011.7|0
1607417200000|2020-12-08 08:46:40|17012.22|17012.22|17012.22|17012.22|17012.22|17012.22|17012.22|17012.22|0
1607417210000|2020-12-08 08:46:50|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|0
1607417220000|2020-12-08 08:47:00|17010.83|17010.83|17001.12|17001.12|17010.83|17010.83|17001.12|17001.12|0
1607417240000|2020-12-08 08:47:20|17000.19|17000.19|16999.39|16999.39|17000.19|17000.19|16999.39|16999.39|0
1607417250000|2020-12-08 08:47:30|16998.65|16998.65|16997.1|16997.1|16998.65|16998.65|16997.1|16997.1|0
1607417270000|2020-12-08 08:47:50|16996.27|16996.27|16993.44|16993.44|16996.27|16996.27|16993.44|16993.44|0
1607417280000|2020-12-08 08:48:00|16992.02|16992.02|16992.02|16992.02|16992.02|16992.02|16992.02|16992.02|0
1607417290000|2020-12-08 08:48:10|16991.46|16991.46|16991.07|16991.07|16992.68|16992.68|16991.07|16991.07|0
1607417310000|2020-12-08 08:48:30|16993.89|16993.89|16993.67|16993.67|16993.89|16993.89|16993.67|16993.67|0
1607417320000|2020-12-08 08:48:40|16993.42|16993.42|16988.68|16988.68|16993.42|16993.42|16988.68|16988.68|0
1607417330000|2020-12-08 08:48:50|16989.58|16989.58|16989.58|16989.58|16989.58|16989.58|16989.58|16989.58|0
1607417340000|2020-12-08 08:49:00|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|0
1607417350000|2020-12-08 08:49:10|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|0
1607417360000|2020-12-08 08:49:20|16986.56|16986.56|16986.56|16986.56|16986.56|16986.56|16986.56|16986.56|0
1607417370000|2020-12-08 08:49:30|16975.26|16975.26|16972.44|16972.44|16975.26|16975.26|16972.44|16972.44|0
1607417380000|2020-12-08 08:49:40|16969.61|16969.61|16969.61|16969.61|16969.61|16969.61|16966.79|16966.79|0
1607417390000|2020-12-08 08:49:50|16972.25|16972.25|16977.09|16977.09|16977.09|16977.09|16972.25|16972.25|0
1607417400000|2020-12-08 08:50:00|16979.35|16979.35|16977.65|16977.65|16979.93|16979.93|16977.1|16977.1|0
1607417420000|2020-12-08 08:50:20|16977.54|16977.54|16977.54|16977.54|16977.54|16977.54|16977.54|16977.54|0
1607417430000|2020-12-08 08:50:30|16974.72|16974.72|16974.01|16974.01|16974.72|16974.72|16974.01|16974.01|0
1607417440000|2020-12-08 08:50:40|16968.36|16968.36|16965.53|16965.53|16971.18|16971.18|16965.53|16965.53|0
1607417450000|2020-12-08 08:50:50|16962.71|16962.71|16962.71|16962.71|16962.71|16962.71|16962.71|16962.71|0
1607417460000|2020-12-08 08:51:00|16962|16962|16962|16962|16962|16962|16962|16962|0
1607417470000|2020-12-08 08:51:10|16962.71|16962.71|16962.71|16962.71|16962.71|16962.71|16962.71|16962.71|0
1607417490000|2020-12-08 08:51:30|16963.26|16963.26|16963.26|16963.26|16963.26|16963.26|16963.26|16963.26|0
1607417500000|2020-12-08 08:51:40|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|0
1607417520000|2020-12-08 08:52:00|16965.62|16965.62|16965.62|16965.62|16965.62|16965.62|16965.62|16965.62|0
1607417530000|2020-12-08 08:52:10|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|0
1607417540000|2020-12-08 08:52:20|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|0
1607417550000|2020-12-08 08:52:30|16969.93|16969.93|16970.74|16970.74|16970.74|16970.74|16969.93|16969.93|0
1607417560000|2020-12-08 08:52:40|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|0
1607417570000|2020-12-08 08:52:50|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|0
1607417580000|2020-12-08 08:53:00|16972.62|16972.62|16972.62|16972.62|16972.62|16972.62|16972.62|16972.62|0
1607417600000|2020-12-08 08:53:20|16978.27|16978.27|16985.63|16985.63|16985.63|16985.63|16978.27|16978.27|0
1607417610000|2020-12-08 08:53:30|16986.3|16986.3|16986.3|16986.3|16986.3|16986.3|16986.3|16986.3|0
1607417620000|2020-12-08 08:53:40|16985.59|16985.59|16984.88|16984.88|16985.59|16985.59|16984.88|16984.88|0
1607417630000|2020-12-08 08:53:50|16984.63|16984.63|16989.37|16989.37|16990.28|16990.28|16984.63|16984.63|0
1607417640000|2020-12-08 08:54:00|16988.85|16988.85|16989.87|16989.87|16990.27|16990.27|16988.85|16988.85|0
1607417670000|2020-12-08 08:54:30|16989.46|16989.46|16990.17|16990.17|16990.17|16990.17|16989.46|16989.46|0
1607417680000|2020-12-08 08:54:40|16989.94|16989.94|16990.75|16990.75|16990.75|16990.75|16989.39|16989.39|0
1607417690000|2020-12-08 08:54:50|16992.17|16992.17|16991.92|16991.92|16992.73|16992.73|16991.92|16991.92|0
1607417700000|2020-12-08 08:55:00|16989.09|16989.09|16991.92|16991.92|16991.92|16991.92|16989.09|16989.09|0
1607417710000|2020-12-08 08:55:10|16991.11|16991.11|16992.32|16992.32|16992.32|16992.32|16991.11|16991.11|0
1607417730000|2020-12-08 08:55:30|16991.51|16991.51|16995.07|16995.07|16995.07|16995.07|16991.51|16991.51|0
1607417740000|2020-12-08 08:55:40|16994.62|16994.62|16997.45|16997.45|16997.45|16997.45|16994.62|16994.62|0
1607417750000|2020-12-08 08:55:50|16997.04|16997.04|16994.22|16994.22|16997.04|16997.04|16994.22|16994.22|0
1607417770000|2020-12-08 08:56:10|16993.51|16993.51|16995.71|16995.71|16995.71|16995.71|16993.51|16993.51|0
1607417790000|2020-12-08 08:56:30|16994.73|16994.73|16999.66|16999.66|17000.38|17000.38|16994.73|16994.73|0
1607417800000|2020-12-08 08:56:40|16998.95|16998.95|16998.95|16998.95|16998.95|16998.95|16998.95|16998.95|0
1607417810000|2020-12-08 08:56:50|16998.5|16998.5|16995.77|16995.77|16998.5|16998.5|16995.77|16995.77|0
1607417820000|2020-12-08 08:57:00|16996.58|16996.58|16996.81|16996.81|16996.81|16996.81|16996.58|16996.58|0
1607417830000|2020-12-08 08:57:10|16996.4|16996.4|16996.4|16996.4|16996.4|16996.4|16996.4|16996.4|0
1607417840000|2020-12-08 08:57:20|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|0
1607417850000|2020-12-08 08:57:30|16991.46|16991.46|16991.46|16991.46|16991.46|16991.46|16991.46|16991.46|0
1607417860000|2020-12-08 08:57:40|16990.75|16990.75|16990.04|16990.04|16990.75|16990.75|16990.04|16990.04|0
1607417870000|2020-12-08 08:57:50|16987.22|16987.22|16987.22|16987.22|16987.22|16987.22|16987.22|16987.22|0
1607417880000|2020-12-08 08:58:00|16986.97|16986.97|16989.55|16989.55|16989.55|16989.55|16986.72|16986.72|0
1607417890000|2020-12-08 08:58:10|16988.62|16988.62|16988.25|16988.25|16988.7|16988.7|16987.99|16987.99|0
1607417910000|2020-12-08 08:58:30|16991.07|16991.07|16991.07|16991.07|16991.07|16991.07|16991.07|16991.07|0
1607417920000|2020-12-08 08:58:40|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|0
1607417950000|2020-12-08 08:59:10|16988.87|16988.87|16988.46|16988.46|16988.87|16988.87|16988.46|16988.46|0
1607417960000|2020-12-08 08:59:20|16989.17|16989.17|16990.34|16990.34|16990.34|16990.34|16989.17|16989.17|0
1607417980000|2020-12-08 08:59:40|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|0
1607417990000|2020-12-08 08:59:50|16990.05|16990.05|16989.8|16989.8|16990.05|16990.05|16989.8|16989.8|0
1607418000000|2020-12-08 09:00:00|16989.54|16989.54|16987.92|16987.92|16989.54|16989.54|16987.46|16987.46|0
1607418010000|2020-12-08 09:00:10|16988.44|16988.44|16987.76|16987.76|16988.44|16988.44|16987.76|16987.76|0
1607418020000|2020-12-08 09:00:20|16988.16|16988.16|16988.16|16988.16|16988.16|16988.16|16988.16|16988.16|0
1607418030000|2020-12-08 09:00:30|16987.45|16987.45|16987.45|16987.45|16987.45|16987.45|16987.45|16987.45|0
1607418040000|2020-12-08 09:00:40|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|0
1607418050000|2020-12-08 09:00:50|16985.03|16985.03|16985.03|16985.03|16985.03|16985.03|16985.03|16985.03|0
1607418060000|2020-12-08 09:01:00|16986.45|16986.45|16987.09|16987.09|16987.09|16987.09|16986.45|16986.45|0
1607418070000|2020-12-08 09:01:10|16984.27|16984.27|16985.31|16985.31|16985.42|16985.42|16984.27|16984.27|0
1607418080000|2020-12-08 09:01:20|16986.21|16986.21|16986.21|16986.21|16986.21|16986.21|16986.21|16986.21|0
1607418090000|2020-12-08 09:01:30|16985.97|16985.97|16985.97|16985.97|16985.97|16985.97|16985.97|16985.97|0
1607418100000|2020-12-08 09:01:40|16986.22|16986.22|16986.22|16986.22|16986.22|16986.22|16986.22|16986.22|0
1607418120000|2020-12-08 09:02:00|16987.01|16987.01|16987.27|16987.27|16987.27|16987.27|16986.75|16986.75|0
1607418130000|2020-12-08 09:02:10|16988.37|16988.37|16991.32|16991.32|16991.32|16991.32|16988.37|16988.37|0
1607418140000|2020-12-08 09:02:20|16991.07|16991.07|16990.29|16990.29|16991.07|16991.07|16990.29|16990.29|0
1607418150000|2020-12-08 09:02:30|16990.81|16990.81|16991.07|16991.07|16991.07|16991.07|16990.81|16990.81|0
1607418170000|2020-12-08 09:02:50|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|0
1607418180000|2020-12-08 09:03:00|16992.66|16992.66|16985.34|16985.34|16993.15|16993.15|16984.68|16984.68|0
1607418210000|2020-12-08 09:03:30|16984.44|16984.44|16983.91|16983.91|16984.44|16984.44|16983.91|16983.91|0
1607418220000|2020-12-08 09:03:40|16986.74|16986.74|16986.74|16986.74|16986.74|16986.74|16986.74|16986.74|0
1607418240000|2020-12-08 09:04:00|16985.93|16985.93|16983.97|16983.97|16985.93|16985.93|16983.97|16983.97|0
1607418250000|2020-12-08 09:04:10|16985.13|16985.13|16992.95|16992.95|16992.95|16992.95|16985.13|16985.13|0
1607418290000|2020-12-08 09:04:50|16993.76|16993.76|16993.76|16993.76|16993.76|16993.76|16993.76|16993.76|0
1607418300000|2020-12-08 09:05:00|16990.93|16990.93|16990.93|16990.93|16990.93|16990.93|16990.93|16990.93|0
1607418310000|2020-12-08 09:05:10|16993.76|16993.76|16994.21|16994.21|16994.21|16994.21|16993.76|16993.76|0
1607418320000|2020-12-08 09:05:20|16993.76|16993.76|16993.76|16993.76|16993.76|16993.76|16993.76|16993.76|0
1607418330000|2020-12-08 09:05:30|16992.5|16992.5|16992.23|16992.23|16992.5|16992.5|16991.67|16991.67|0
1607418370000|2020-12-08 09:06:10|16991.98|16991.98|16992.69|16992.69|16992.69|16992.69|16991.98|16991.98|0
1607418400000|2020-12-08 09:06:40|16998.34|16998.34|16997.94|16997.94|16998.34|16998.34|16997.94|16997.94|0
1607418410000|2020-12-08 09:06:50|16997.42|16997.42|16997.94|16997.94|16997.94|16997.94|16997.42|16997.42|0
1607418420000|2020-12-08 09:07:00|16998.65|16998.65|17001.93|17001.93|17001.93|17001.93|16998.65|16998.65|0
1607418430000|2020-12-08 09:07:10|17000.51|17000.51|17000.17|17000.17|17000.51|17000.51|16999.09|16999.09|0
1607418440000|2020-12-08 09:07:20|16999.91|16999.91|16999.91|16999.91|16999.91|16999.91|16999.91|16999.91|0
1607418450000|2020-12-08 09:07:30|16999.4|16999.4|16999.15|16999.15|16999.4|16999.4|16999.15|16999.15|0
1607418460000|2020-12-08 09:07:40|16998.93|16998.93|16998.93|16998.93|16998.93|16998.93|16998.93|16998.93|0
1607418470000|2020-12-08 09:07:50|16999.38|16999.38|16997.51|16997.51|16999.38|16999.38|16997.51|16997.51|0
1607418490000|2020-12-08 09:08:10|16997.25|16997.25|16997.76|16997.76|16997.76|16997.76|16997.25|16997.25|0
1607418500000|2020-12-08 09:08:20|16998.21|16998.21|17000.55|17000.55|17000.55|17000.55|16998.21|16998.21|0
1607418510000|2020-12-08 09:08:30|17000.03|17000.03|17000.53|17000.53|17000.53|17000.53|17000.03|17000.03|0
1607418520000|2020-12-08 09:08:40|16999.72|16999.72|16998.1|16998.1|16999.72|16999.72|16998.1|16998.1|0
1607418530000|2020-12-08 09:08:50|16997.99|16997.99|16998.22|16998.22|16998.22|16998.22|16997.99|16997.99|0
1607418560000|2020-12-08 09:09:20|16995.4|16995.4|16994.66|16994.66|16995.4|16995.4|16994.66|16994.66|0
1607418570000|2020-12-08 09:09:30|16994.11|16994.11|16994.11|16994.11|16994.11|16994.11|16994.11|16994.11|0
1607418580000|2020-12-08 09:09:40|16993.85|16993.85|16990.29|16990.29|16993.85|16993.85|16990.29|16990.29|0
1607418590000|2020-12-08 09:09:50|16989.84|16989.84|16989.1|16989.1|16989.84|16989.84|16989.1|16989.1|0
1607418600000|2020-12-08 09:10:00|16988.84|16988.84|16987.48|16987.48|16988.84|16988.84|16987.48|16987.48|0
1607418610000|2020-12-08 09:10:10|16987.37|16987.37|16987.15|16987.15|16987.37|16987.37|16987.15|16987.15|0
1607418620000|2020-12-08 09:10:20|16986.93|16986.93|16986.93|16986.93|16987.21|16987.21|16986.38|16986.38|0
1607418630000|2020-12-08 09:10:30|16986.68|16986.68|16986.68|16986.68|16986.68|16986.68|16985.97|16985.97|0
1607418650000|2020-12-08 09:10:50|16987.49|16987.49|16987.49|16987.49|16987.49|16987.49|16987.49|16987.49|0
1607418660000|2020-12-08 09:11:00|16990.25|16990.25|16990.25|16990.25|16990.25|16990.25|16990.25|16990.25|0
1607418680000|2020-12-08 09:11:20|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|0
1607418690000|2020-12-08 09:11:30|16989.78|16989.78|16989.78|16989.78|16989.78|16989.78|16989.78|16989.78|0
1607418730000|2020-12-08 09:12:10|16990.01|16990.01|16989.75|16989.75|16990.01|16990.01|16989.75|16989.75|0
1607418740000|2020-12-08 09:12:20|16989.98|16989.98|16989.97|16989.97|16989.98|16989.98|16989.52|16989.52|0
1607418750000|2020-12-08 09:12:30|16984.32|16984.32|16980.79|16980.79|16984.32|16984.32|16980.79|16980.79|0
1607418770000|2020-12-08 09:12:50|16981.25|16981.25|16982.6|16982.6|16982.6|16982.6|16981.25|16981.25|0
1607418780000|2020-12-08 09:13:00|16983.31|16983.31|16983.04|16983.04|16983.31|16983.31|16983.04|16983.04|0
1607418790000|2020-12-08 09:13:10|16983.85|16983.85|16983.85|16983.85|16983.85|16983.85|16983.85|16983.85|0
1607418820000|2020-12-08 09:13:40|16983.44|16983.44|16984.71|16984.71|16984.71|16984.71|16983.04|16983.04|0
1607418840000|2020-12-08 09:14:00|16982.57|16982.57|16980.98|16980.98|16982.57|16982.57|16980.98|16980.98|0
1607418860000|2020-12-08 09:14:20|16981.69|16981.69|16981.69|16981.69|16981.69|16981.69|16981.69|16981.69|0
1607418870000|2020-12-08 09:14:30|16980.88|16980.88|16981.69|16981.69|16981.69|16981.69|16980.88|16980.88|0
1607418880000|2020-12-08 09:14:40|16981.16|16981.16|16980.23|16980.23|16981.66|16981.66|16980.23|16980.23|0
1607418890000|2020-12-08 09:14:50|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|0
1607418910000|2020-12-08 09:15:10|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|0
1607418930000|2020-12-08 09:15:30|16978.56|16978.56|16978.56|16978.56|16978.56|16978.56|16978.56|16978.56|0
1607418950000|2020-12-08 09:15:50|16979.27|16979.27|16978.72|16978.72|16979.67|16979.67|16978.72|16978.72|0
1607418980000|2020-12-08 09:16:20|16977.67|16977.67|16974.41|16974.41|16977.67|16977.67|16974.41|16974.41|0
1607418990000|2020-12-08 09:16:30|16973.94|16973.94|16975.22|16975.22|16975.22|16975.22|16973.94|16973.94|0
1607419000000|2020-12-08 09:16:40|16973.65|16973.65|16973.65|16973.65|16973.65|16973.65|16973.65|16973.65|0
1607419010000|2020-12-08 09:16:50|16974.34|16974.34|16968.69|16968.69|16974.34|16974.34|16968.69|16968.69|0
1607419020000|2020-12-08 09:17:00|16968.43|16968.43|16962.16|16962.16|16968.43|16968.43|16962.16|16962.16|0
1607419030000|2020-12-08 09:17:10|16964.99|16964.99|16964.55|16964.55|16964.99|16964.99|16964.55|16964.55|0
1607419040000|2020-12-08 09:17:20|16963.84|16963.84|16962.76|16962.76|16963.84|16963.84|16962.76|16962.76|0
1607419050000|2020-12-08 09:17:30|16962.05|16962.05|16962.05|16962.05|16962.05|16962.05|16962.05|16962.05|0
1607419060000|2020-12-08 09:17:40|16961.8|16961.8|16961.11|16961.11|16961.8|16961.8|16961.11|16961.11|0
1607419080000|2020-12-08 09:18:00|16960.3|16960.3|16960.3|16960.3|16960.3|16960.3|16960.3|16960.3|0
1607419090000|2020-12-08 09:18:10|16959.9|16959.9|16958.01|16958.01|16959.9|16959.9|16958.01|16958.01|0
1607419100000|2020-12-08 09:18:20|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|0
1607419150000|2020-12-08 09:19:10|16957.1|16957.1|16957.33|16957.33|16957.33|16957.33|16957.1|16957.1|0
1607419160000|2020-12-08 09:19:20|16956.52|16956.52|16952.97|16952.97|16956.52|16956.52|16952.97|16952.97|0
1607419170000|2020-12-08 09:19:30|16951.55|16951.55|16951.95|16951.95|16951.95|16951.95|16951.55|16951.55|0
1607419180000|2020-12-08 09:19:40|16951.69|16951.69|16951.69|16951.69|16951.69|16951.69|16951.69|16951.69|0
1607419190000|2020-12-08 09:19:50|16951.19|16951.19|16948.93|16948.93|16951.19|16951.19|16948.93|16948.93|0
1607419200000|2020-12-08 09:20:00|16948.7|16948.7|16946.56|16946.56|16948.7|16948.7|16945.85|16945.85|0
1607419210000|2020-12-08 09:20:10|16946.11|16946.11|16946.11|16946.11|16946.11|16946.11|16946.11|16946.11|0
1607419220000|2020-12-08 09:20:20|16946.51|16946.51|16946.51|16946.51|16946.51|16946.51|16946.51|16946.51|0
1607419230000|2020-12-08 09:20:30|16943.69|16943.69|16943.69|16943.69|16943.69|16943.69|16943.69|16943.69|0
1607419250000|2020-12-08 09:20:50|16942.91|16942.91|16943.43|16943.43|16943.43|16943.43|16942.91|16942.91|0
1607419260000|2020-12-08 09:21:00|16943.15|16943.15|16943.15|16943.15|16943.15|16943.15|16943.15|16943.15|0
1607419280000|2020-12-08 09:21:20|16945.98|16945.98|16945.1|16945.1|16945.98|16945.98|16944.87|16944.87|0
1607419310000|2020-12-08 09:21:50|16944.83|16944.83|16942.28|16942.28|16945.1|16945.1|16942.28|16942.28|0
1607419330000|2020-12-08 09:22:10|16943.32|16943.32|16944.03|16944.03|16944.03|16944.03|16943.32|16943.32|0
1607419340000|2020-12-08 09:22:20|16943.13|16943.13|16942.67|16942.67|16943.13|16943.13|16942.67|16942.67|0
1607419350000|2020-12-08 09:22:30|16941.11|16941.11|16941.11|16941.11|16941.11|16941.11|16941.11|16941.11|0
1607419360000|2020-12-08 09:22:40|16940.3|16940.3|16939.59|16939.59|16940.3|16940.3|16939.59|16939.59|0
1607419370000|2020-12-08 09:22:50|16939.35|16939.35|16939.35|16939.35|16939.35|16939.35|16939.35|16939.35|0
1607419390000|2020-12-08 09:23:10|16939.08|16939.08|16938.82|16938.82|16939.08|16939.08|16938.82|16938.82|0
1607419420000|2020-12-08 09:23:40|16938.11|16938.11|16937.65|16937.65|16938.11|16938.11|16937.65|16937.65|0
1607419430000|2020-12-08 09:23:50|16938.36|16938.36|16939.72|16939.72|16939.72|16939.72|16938.36|16938.36|0
1607419440000|2020-12-08 09:24:00|16938.91|16938.91|16941.77|16941.77|16941.77|16941.77|16938.91|16938.91|0
1607419450000|2020-12-08 09:24:10|16941.52|16941.52|16941.27|16941.27|16941.52|16941.52|16941.27|16941.27|0
1607419460000|2020-12-08 09:24:20|16944.1|16944.1|16943.87|16943.87|16944.1|16944.1|16943.87|16943.87|0
1607419470000|2020-12-08 09:24:30|16943.41|16943.41|16944.12|16944.12|16944.12|16944.12|16943.41|16943.41|0
1607419490000|2020-12-08 09:24:50|16943.71|16943.71|16943.71|16943.71|16943.71|16943.71|16943.71|16943.71|0
1607419500000|2020-12-08 09:25:00|16944.12|16944.12|16947.23|16947.23|16947.23|16947.23|16944.12|16944.12|0
1607419510000|2020-12-08 09:25:10|16946.82|16946.82|16946.82|16946.82|16946.82|16946.82|16946.82|16946.82|0
1607419520000|2020-12-08 09:25:20|16944|16944|16941.17|16941.17|16944|16944|16941.17|16941.17|0
1607419540000|2020-12-08 09:25:40|16943.3|16943.3|16942.11|16942.11|16944.92|16944.92|16942.1|16942.1|0
1607419550000|2020-12-08 09:25:50|16942.51|16942.51|16944.9|16944.9|16944.9|16944.9|16942.51|16942.51|0
1607419560000|2020-12-08 09:26:00|16945.16|16945.16|16946.7|16946.7|16946.7|16946.7|16945.16|16945.16|0
1607419570000|2020-12-08 09:26:10|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|0
1607419580000|2020-12-08 09:26:20|16942.26|16942.26|16941.85|16941.85|16942.26|16942.26|16941.85|16941.85|0
1607419600000|2020-12-08 09:26:40|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|16936.2|16936.2|0
1607419610000|2020-12-08 09:26:50|16936.2|16936.2|16936.2|16936.2|16936.2|16936.2|16936.2|16936.2|0
1607419640000|2020-12-08 09:27:20|16937.03|16937.03|16937.82|16937.82|16937.82|16937.82|16937.03|16937.03|0
1607419680000|2020-12-08 09:28:00|16940.64|16940.64|16937.35|16937.35|16940.64|16940.64|16937.08|16937.08|0
1607419690000|2020-12-08 09:28:10|16943|16943|16940.17|16940.17|16943|16943|16937.35|16937.35|0
1607419700000|2020-12-08 09:28:20|16939.65|16939.65|16945.31|16945.31|16945.31|16945.31|16939.65|16939.65|0
1607419720000|2020-12-08 09:28:40|16939.66|16939.66|16940.11|16940.11|16940.11|16940.11|16939.66|16939.66|0
1607419730000|2020-12-08 09:28:50|16937.29|16937.29|16937.29|16937.29|16937.29|16937.29|16937.29|16937.29|0
1607419740000|2020-12-08 09:29:00|16934.46|16934.46|16929.52|16929.52|16934.46|16934.46|16928.11|16928.11|0
1607419750000|2020-12-08 09:29:10|16929.75|16929.75|16927.83|16927.83|16929.75|16929.75|16927.83|16927.83|0
1607419760000|2020-12-08 09:29:20|16929.25|16929.25|16932.08|16932.08|16932.08|16932.08|16929.25|16929.25|0
1607419770000|2020-12-08 09:29:30|16932.63|16932.63|16931.61|16931.61|16933.85|16933.85|16931.61|16931.61|0
1607419780000|2020-12-08 09:29:40|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|0
1607419790000|2020-12-08 09:29:50|16932.77|16932.77|16934.2|16934.2|16934.2|16934.2|16932.77|16932.77|0
1607419800000|2020-12-08 09:30:00|16931.37|16931.37|16931.37|16931.37|16931.37|16931.37|16931.37|16931.37|0
1607419810000|2020-12-08 09:30:10|16930.97|16930.97|16931.19|16931.19|16931.19|16931.19|16930.97|16930.97|0
1607419830000|2020-12-08 09:30:30|16928.92|16928.92|16930.28|16930.28|16930.28|16930.28|16928.92|16928.92|0
1607419840000|2020-12-08 09:30:40|16929.88|16929.88|16926.79|16926.79|16929.88|16929.88|16926.79|16926.79|0
1607419850000|2020-12-08 09:30:50|16926.29|16926.29|16926.22|16926.22|16927.03|16927.03|16926.22|16926.22|0
1607419870000|2020-12-08 09:31:10|16927.03|16927.03|16925.82|16925.82|16927.03|16927.03|16925.41|16925.41|0
1607419880000|2020-12-08 09:31:20|16926.22|16926.22|16924.68|16924.68|16926.22|16926.22|16924.28|16924.28|0
1607419890000|2020-12-08 09:31:30|16925.39|16925.39|16926.18|16926.18|16926.18|16926.18|16925.39|16925.39|0
1607419900000|2020-12-08 09:31:40|16920.53|16920.53|16918.89|16918.89|16920.53|16920.53|16918.89|16918.89|0
1607419910000|2020-12-08 09:31:50|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|0
1607419920000|2020-12-08 09:32:00|16918.63|16918.63|16917.11|16917.11|16918.63|16918.63|16917.11|16917.11|0
1607419940000|2020-12-08 09:32:20|16914.28|16914.28|16911.2|16911.2|16914.28|16914.28|16911.2|16911.2|0
1607419950000|2020-12-08 09:32:30|16910.29|16910.29|16905.29|16905.29|16910.29|16910.29|16905.29|16905.29|0
1607419960000|2020-12-08 09:32:40|16903.36|16903.36|16903.36|16903.36|16903.36|16903.36|16903.36|16903.36|0
1607419970000|2020-12-08 09:32:50|16903.02|16903.02|16908.67|16908.67|16908.67|16908.67|16903.02|16903.02|0
1607419980000|2020-12-08 09:33:00|16908.27|16908.27|16908.27|16908.27|16908.27|16908.27|16908.27|16908.27|0
1607419990000|2020-12-08 09:33:10|16907.56|16907.56|16909.31|16909.31|16909.31|16909.31|16907.56|16907.56|0
1607420000000|2020-12-08 09:33:20|16908.85|16908.85|16908.85|16908.85|16908.85|16908.85|16908.85|16908.85|0
1607420010000|2020-12-08 09:33:30|16908.14|16908.14|16908.85|16908.85|16908.85|16908.85|16908.14|16908.14|0
1607420040000|2020-12-08 09:34:00|16909.96|16909.96|16909.96|16909.96|16909.96|16909.96|16909.96|16909.96|0
1607420070000|2020-12-08 09:34:30|16909.55|16909.55|16909.55|16909.55|16909.55|16909.55|16909.55|16909.55|0
1607420080000|2020-12-08 09:34:40|16906.73|16906.73|16905.37|16905.37|16906.73|16906.73|16905.37|16905.37|0
1607420090000|2020-12-08 09:34:50|16904.91|16904.91|16907.81|16907.81|16907.81|16907.81|16904.46|16904.46|0
1607420100000|2020-12-08 09:35:00|16909.17|16909.17|16906.34|16906.34|16909.17|16909.17|16906.34|16906.34|0
1607420110000|2020-12-08 09:35:10|16906.75|16906.75|16908.87|16908.87|16908.87|16908.87|16906.75|16906.75|0
1607420120000|2020-12-08 09:35:20|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|0
1607420130000|2020-12-08 09:35:30|16905.23|16905.23|16905.23|16905.23|16905.23|16905.23|16905.23|16905.23|0
1607420140000|2020-12-08 09:35:40|16905|16905|16905|16905|16905|16905|16905|16905|0
1607420150000|2020-12-08 09:35:50|16902.18|16902.18|16902.18|16902.18|16902.18|16902.18|16902.18|16902.18|0
1607420160000|2020-12-08 09:36:00|16901.47|16901.47|16900.3|16900.3|16901.47|16901.47|16900.3|16900.3|0
1607420170000|2020-12-08 09:36:10|16899.9|16899.9|16898.35|16898.35|16899.9|16899.9|16898.35|16898.35|0
1607420180000|2020-12-08 09:36:20|16898.12|16898.12|16898.12|16898.12|16898.12|16898.12|16898.12|16898.12|0
1607420190000|2020-12-08 09:36:30|16898.83|16898.83|16897.41|16897.41|16898.83|16898.83|16897.41|16897.41|0
1607420200000|2020-12-08 09:36:40|16896.7|16896.7|16896.7|16896.7|16896.7|16896.7|16896.7|16896.7|0
1607420210000|2020-12-08 09:36:50|16895.99|16895.99|16896.24|16896.24|16896.24|16896.24|16894.82|16894.82|0
1607420220000|2020-12-08 09:37:00|16895.53|16895.53|16895.53|16895.53|16895.53|16895.53|16895.53|16895.53|0
1607420230000|2020-12-08 09:37:10|16892.71|16892.71|16888.84|16888.84|16892.71|16892.71|16888.84|16888.84|0
1607420240000|2020-12-08 09:37:20|16888.13|16888.13|16888.94|16888.94|16888.94|16888.94|16888.13|16888.13|0
1607420250000|2020-12-08 09:37:30|16889.65|16889.65|16883.29|16883.29|16889.65|16889.65|16883.29|16883.29|0
1607420260000|2020-12-08 09:37:40|16882.58|16882.58|16882.13|16882.13|16882.58|16882.58|16882.13|16882.13|0
1607420280000|2020-12-08 09:38:00|16880.89|16880.89|16876.24|16876.24|16880.89|16880.89|16876.24|16876.24|0
1607420290000|2020-12-08 09:38:10|16870.59|16870.59|16870.08|16870.08|16870.59|16870.59|16870.08|16870.08|0
1607420300000|2020-12-08 09:38:20|16869.36|16869.36|16867.6|16867.6|16869.36|16869.36|16866.89|16866.89|0
1607420310000|2020-12-08 09:38:30|16867.27|16867.27|16867.98|16867.98|16867.98|16867.98|16866.86|16866.86|0
1607420320000|2020-12-08 09:38:40|16868.69|16868.69|16873.17|16873.17|16873.43|16873.43|16868.44|16868.44|0
1607420330000|2020-12-08 09:38:50|16873.41|16873.41|16870.59|16870.59|16873.41|16873.41|16870.59|16870.59|0
1607420340000|2020-12-08 09:39:00|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|0
1607420360000|2020-12-08 09:39:20|16867.58|16867.58|16867.98|16867.98|16867.98|16867.98|16867.17|16867.17|0
1607420370000|2020-12-08 09:39:30|16867.27|16867.27|16857.58|16857.58|16867.27|16867.27|16857.58|16857.58|0
1607420380000|2020-12-08 09:39:40|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|0
1607420390000|2020-12-08 09:39:50|16859.85|16859.85|16859.58|16859.58|16859.85|16859.85|16859.58|16859.58|0
1607420400000|2020-12-08 09:40:00|16860.29|16860.29|16860.56|16860.56|16860.56|16860.56|16860.29|16860.29|0
1607420450000|2020-12-08 09:40:50|16863.39|16863.39|16863.39|16863.39|16863.39|16863.39|16863.39|16863.39|0
1607420480000|2020-12-08 09:41:20|16863.13|16863.13|16862.6|16862.6|16863.13|16863.13|16862.6|16862.6|0
1607420490000|2020-12-08 09:41:30|16862.08|16862.08|16862.08|16862.08|16862.08|16862.08|16862.08|16862.08|0
1607420500000|2020-12-08 09:41:40|16864.91|16864.91|16862.08|16862.08|16864.91|16864.91|16862.08|16862.08|0
1607420520000|2020-12-08 09:42:00|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|0
1607420530000|2020-12-08 09:42:10|16861.53|16861.53|16861.53|16861.53|16861.53|16861.53|16861.53|16861.53|0
1607420540000|2020-12-08 09:42:20|16860.82|16860.82|16860.56|16860.56|16860.82|16860.82|16860.56|16860.56|0
1607420550000|2020-12-08 09:42:30|16860.11|16860.11|16860.11|16860.11|16860.11|16860.11|16860.11|16860.11|0
1607420560000|2020-12-08 09:42:40|16859.4|16859.4|16859.4|16859.4|16859.4|16859.4|16859.4|16859.4|0
1607420570000|2020-12-08 09:42:50|16858.69|16858.69|16861.11|16861.11|16861.51|16861.51|16858.69|16858.69|0
1607420580000|2020-12-08 09:43:00|16861.51|16861.51|16861.51|16861.51|16861.51|16861.51|16861.51|16861.51|0
1607420590000|2020-12-08 09:43:10|16861.11|16861.11|16861.11|16861.11|16861.11|16861.11|16861.11|16861.11|0
1607420600000|2020-12-08 09:43:20|16860.83|16860.83|16862.89|16862.89|16862.89|16862.89|16860.06|16860.06|0
1607420620000|2020-12-08 09:43:40|16865.71|16865.71|16865.71|16865.71|16865.71|16865.71|16865.71|16865.71|0
1607420630000|2020-12-08 09:43:50|16865|16865|16864.6|16864.6|16865|16865|16864.6|16864.6|0
1607420640000|2020-12-08 09:44:00|16863.86|16863.86|16863.86|16863.86|16863.86|16863.86|16863.86|16863.86|0
1607420660000|2020-12-08 09:44:20|16866.68|16866.68|16866.68|16866.68|16866.68|16866.68|16866.68|16866.68|0
1607420680000|2020-12-08 09:44:40|16872.33|16872.33|16872.33|16872.33|16872.33|16872.33|16872.33|16872.33|0
1607420690000|2020-12-08 09:44:50|16872.79|16872.79|16872.55|16872.55|16872.79|16872.79|16872.55|16872.55|0
1607420700000|2020-12-08 09:45:00|16872.89|16872.89|16878.54|16878.54|16879.25|16879.25|16872.18|16872.18|0
1607420710000|2020-12-08 09:45:10|16878.31|16878.31|16878.31|16878.31|16878.31|16878.31|16878.31|16878.31|0
1607420720000|2020-12-08 09:45:20|16879.02|16879.02|16879.02|16879.02|16879.02|16879.02|16879.02|16879.02|0
1607420730000|2020-12-08 09:45:30|16878.49|16878.49|16877.22|16877.22|16878.49|16878.49|16877.22|16877.22|0
1607420740000|2020-12-08 09:45:40|16876.51|16876.51|16875.82|16875.82|16876.51|16876.51|16875.42|16875.42|0
1607420750000|2020-12-08 09:45:50|16873|16873|16873.46|16873.46|16873.46|16873.46|16873|16873|0
1607420770000|2020-12-08 09:46:10|16873.86|16873.86|16871.04|16871.04|16873.86|16873.86|16871.04|16871.04|0
1607420800000|2020-12-08 09:46:40|16870.33|16870.33|16871.73|16871.73|16873.15|16873.15|16870.33|16870.33|0
1607420810000|2020-12-08 09:46:50|16871.21|16871.21|16871.21|16871.21|16871.21|16871.21|16871.21|16871.21|0
1607420820000|2020-12-08 09:47:00|16876.86|16876.86|16878.98|16878.98|16879.69|16879.69|16876.86|16876.86|0
1607420840000|2020-12-08 09:47:20|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|0
1607420860000|2020-12-08 09:47:40|16876.86|16876.86|16876.86|16876.86|16876.86|16876.86|16876.86|16876.86|0
1607420880000|2020-12-08 09:48:00|16876.34|16876.34|16873.51|16873.51|16876.34|16876.34|16873.51|16873.51|0
1607420890000|2020-12-08 09:48:10|16873.11|16873.11|16871.3|16871.3|16873.11|16873.11|16871.3|16871.3|0
1607420900000|2020-12-08 09:48:20|16872.11|16872.11|16872.51|16872.51|16872.51|16872.51|16872.11|16872.11|0
1607420910000|2020-12-08 09:48:30|16866.86|16866.86|16867.67|16867.67|16867.67|16867.67|16866.86|16866.86|0
1607420930000|2020-12-08 09:48:50|16866.96|16866.96|16866.25|16866.25|16866.96|16866.96|16866.25|16866.25|0
1607420940000|2020-12-08 09:49:00|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|0
1607420950000|2020-12-08 09:49:10|16866.78|16866.78|16866.51|16866.51|16866.78|16866.78|16866.51|16866.51|0
1607420960000|2020-12-08 09:49:20|16867.75|16867.75|16871.29|16871.29|16871.29|16871.29|16867.75|16867.75|0
1607420980000|2020-12-08 09:49:40|16872|16872|16873.09|16873.09|16873.09|16873.09|16872|16872|0
1607420990000|2020-12-08 09:49:50|16873.35|16873.35|16872.83|16872.83|16873.35|16873.35|16872.83|16872.83|0
1607421000000|2020-12-08 09:50:00|16873.06|16873.06|16874.64|16874.64|16874.64|16874.64|16873.06|16873.06|0
1607421010000|2020-12-08 09:50:10|16874.9|16874.9|16883.65|16883.65|16883.65|16883.65|16874.9|16874.9|0
1607421040000|2020-12-08 09:50:40|16883.88|16883.88|16883.77|16883.77|16883.88|16883.88|16883.77|16883.77|0
1607421050000|2020-12-08 09:50:50|16883.66|16883.66|16889.08|16889.08|16889.31|16889.31|16883.66|16883.66|0
1607421060000|2020-12-08 09:51:00|16891.91|16891.91|16892.88|16892.88|16892.88|16892.88|16891.19|16891.19|0
1607421070000|2020-12-08 09:51:10|16894.09|16894.09|16898.93|16898.93|16898.93|16898.93|16894.09|16894.09|0
1607421080000|2020-12-08 09:51:20|16898.12|16898.12|16901.45|16901.45|16901.45|16901.45|16898.12|16898.12|0
1607421090000|2020-12-08 09:51:30|16902.76|16902.76|16902.76|16902.76|16902.76|16902.76|16902.76|16902.76|0
1607421110000|2020-12-08 09:51:50|16903.42|16903.42|16903.42|16903.42|16903.42|16903.42|16903.42|16903.42|0
1607421120000|2020-12-08 09:52:00|16903.83|16903.83|16906.23|16906.23|16906.23|16906.23|16903.83|16903.83|0
1607421130000|2020-12-08 09:52:10|16907.44|16907.44|16910.31|16910.31|16910.31|16910.31|16907.44|16907.44|0
1607421140000|2020-12-08 09:52:20|16909.6|16909.6|16910.31|16910.31|16910.31|16910.31|16909.6|16909.6|0
1607421150000|2020-12-08 09:52:30|16908.88|16908.88|16908.17|16908.17|16908.88|16908.88|16908.17|16908.17|0
1607421170000|2020-12-08 09:52:50|16907.77|16907.77|16907.06|16907.06|16907.77|16907.77|16907.06|16907.06|0
1607421180000|2020-12-08 09:53:00|16906.65|16906.65|16908.03|16908.03|16909.8|16909.8|16906.65|16906.65|0
1607421190000|2020-12-08 09:53:10|16908.31|16908.31|16908.31|16908.31|16908.31|16908.31|16908.31|16908.31|0
1607421200000|2020-12-08 09:53:20|16905.49|16905.49|16903.11|16903.11|16905.49|16905.49|16902.66|16902.66|0
1607421220000|2020-12-08 09:53:40|16901.9|16901.9|16901.9|16901.9|16901.9|16901.9|16901.9|16901.9|0
1607421230000|2020-12-08 09:53:50|16903|16903|16903|16903|16903|16903|16903|16903|0
1607421240000|2020-12-08 09:54:00|16905.83|16905.83|16908.65|16908.65|16908.65|16908.65|16905.83|16905.83|0
1607421250000|2020-12-08 09:54:10|16909.12|16909.12|16909.12|16909.12|16909.12|16909.12|16909.12|16909.12|0
1607421270000|2020-12-08 09:54:30|16909.35|16909.35|16911.52|16911.52|16911.52|16911.52|16909.35|16909.35|0
1607421280000|2020-12-08 09:54:40|16910.81|16910.81|16910.81|16910.81|16910.81|16910.81|16910.81|16910.81|0
1607421290000|2020-12-08 09:54:50|16911.27|16911.27|16914.34|16914.34|16914.34|16914.34|16911.27|16911.27|0
1607421310000|2020-12-08 09:55:10|16916.16|16916.16|16917.17|16917.17|16917.17|16917.17|16914.34|16914.34|0
1607421330000|2020-12-08 09:55:30|16917.88|16917.88|16917.17|16917.17|16918.33|16918.33|16917.17|16917.17|0
1607421340000|2020-12-08 09:55:40|16918.59|16918.59|16924.24|16924.24|16924.24|16924.24|16918.59|16918.59|0
1607421360000|2020-12-08 09:56:00|16923.83|16923.83|16925.7|16925.7|16926.66|16926.66|16923.83|16923.83|0
1607421370000|2020-12-08 09:56:10|16928.53|16928.53|16929.45|16929.45|16929.45|16929.45|16928.53|16928.53|0
1607421410000|2020-12-08 09:56:50|16928.67|16928.67|16928.41|16928.41|16928.67|16928.67|16928.41|16928.41|0
1607421420000|2020-12-08 09:57:00|16925.53|16925.53|16925.82|16925.82|16927.24|16927.24|16924.42|16924.42|0
1607421430000|2020-12-08 09:57:10|16924.46|16924.46|16923.2|16923.2|16924.46|16924.46|16923.2|16923.2|0
1607421440000|2020-12-08 09:57:20|16922.49|16922.49|16922.49|16922.49|16922.49|16922.49|16922.49|16922.49|0
1607421460000|2020-12-08 09:57:40|16922.03|16922.03|16920.62|16920.62|16922.03|16922.03|16920.62|16920.62|0
1607421470000|2020-12-08 09:57:50|16919.91|16919.91|16917.99|16917.99|16919.91|16919.91|16917.99|16917.99|0
1607421480000|2020-12-08 09:58:00|16917.08|16917.08|16917.08|16917.08|16917.08|16917.08|16917.08|16917.08|0
1607421490000|2020-12-08 09:58:10|16916.82|16916.82|16914.64|16914.64|16916.82|16916.82|16914.64|16914.64|0
1607421500000|2020-12-08 09:58:20|16911.81|16911.81|16909.6|16909.6|16911.81|16911.81|16909.35|16909.35|0
1607421510000|2020-12-08 09:58:30|16908.89|16908.89|16908.57|16908.57|16908.89|16908.89|16908.08|16908.08|0
1607421520000|2020-12-08 09:58:40|16909.38|16909.38|16909.38|16909.38|16909.38|16909.38|16909.38|16909.38|0
1607421530000|2020-12-08 09:58:50|16908.98|16908.98|16908.71|16908.71|16908.98|16908.98|16908.71|16908.71|0
1607421540000|2020-12-08 09:59:00|16911.54|16911.54|16910.49|16910.49|16911.54|16911.54|16910.09|16910.09|0
1607421550000|2020-12-08 09:59:10|16910.38|16910.38|16910.86|16910.86|16911.09|16911.09|16910.38|16910.38|0
1607421560000|2020-12-08 09:59:20|16911.38|16911.38|16911.38|16911.38|16911.38|16911.38|16911.38|16911.38|0
1607421570000|2020-12-08 09:59:30|16911.04|16911.04|16911.04|16911.04|16911.04|16911.04|16911.04|16911.04|0
1607421590000|2020-12-08 09:59:50|16910.33|16910.33|16910.33|16910.33|16910.33|16910.33|16910.33|16910.33|0
1607421600000|2020-12-08 10:00:00|16910.08|16910.08|16912.36|16912.36|16912.36|16912.36|16910.08|16910.08|0
1607421630000|2020-12-08 10:00:30|16906.71|16906.71|16903.89|16903.89|16906.71|16906.71|16903.89|16903.89|0
1607421640000|2020-12-08 10:00:40|16898.24|16898.24|16898.24|16898.24|16898.24|16898.24|16898.24|16898.24|0
1607421650000|2020-12-08 10:00:50|16899.05|16899.05|16900.68|16900.68|16900.68|16900.68|16899.05|16899.05|0
1607421660000|2020-12-08 10:01:00|16899.3|16899.3|16899.3|16899.3|16899.3|16899.3|16899.3|16899.3|0
1607421680000|2020-12-08 10:01:20|16898.78|16898.78|16896.24|16896.24|16898.78|16898.78|16896.24|16896.24|0
1607421690000|2020-12-08 10:01:30|16897.66|16897.66|16894.32|16894.32|16897.66|16897.66|16894.32|16894.32|0
1607421720000|2020-12-08 10:02:00|16893.79|16893.79|16890.97|16890.97|16893.79|16893.79|16890.97|16890.97|0
1607421740000|2020-12-08 10:02:20|16888.14|16888.14|16888.41|16888.41|16888.41|16888.41|16888.14|16888.14|0
1607421760000|2020-12-08 10:02:40|16887.5|16887.5|16887.5|16887.5|16887.5|16887.5|16887.5|16887.5|0
1607421770000|2020-12-08 10:02:50|16888.21|16888.21|16888.92|16888.92|16888.92|16888.92|16888.21|16888.21|0
1607421780000|2020-12-08 10:03:00|16888.21|16888.21|16888.21|16888.21|16888.21|16888.21|16888.21|16888.21|0
1607421810000|2020-12-08 10:03:30|16887.95|16887.95|16887.69|16887.69|16887.95|16887.95|16887.69|16887.69|0
1607421820000|2020-12-08 10:03:40|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|0
1607421870000|2020-12-08 10:04:30|16888.81|16888.81|16888.4|16888.4|16888.81|16888.81|16888.4|16888.4|0
1607421880000|2020-12-08 10:04:40|16888.96|16888.96|16888.96|16888.96|16888.96|16888.96|16888.96|16888.96|0
1607421890000|2020-12-08 10:04:50|16886.13|16886.13|16885.64|16885.64|16886.13|16886.13|16885.64|16885.64|0
1607421900000|2020-12-08 10:05:00|16885.23|16885.23|16884.78|16884.78|16885.23|16885.23|16884.78|16884.78|0
1607421910000|2020-12-08 10:05:10|16890.43|16890.43|16893.26|16893.26|16893.26|16893.26|16890.43|16890.43|0
1607421920000|2020-12-08 10:05:20|16892.45|16892.45|16892.45|16892.45|16892.45|16892.45|16892.45|16892.45|0
1607421930000|2020-12-08 10:05:30|16891.62|16891.62|16891.38|16891.38|16891.84|16891.84|16889.01|16889.01|0
1607421940000|2020-12-08 10:05:40|16891.13|16891.13|16888.43|16888.43|16891.13|16891.13|16888.43|16888.43|0
1607421950000|2020-12-08 10:05:50|16888.09|16888.09|16887.5|16887.5|16888.09|16888.09|16887.24|16887.24|0
1607421960000|2020-12-08 10:06:00|16887.24|16887.24|16887.24|16887.24|16887.24|16887.24|16887.24|16887.24|0
1607421980000|2020-12-08 10:06:20|16888.66|16888.66|16888.66|16888.66|16888.66|16888.66|16888.66|16888.66|0
1607421990000|2020-12-08 10:06:30|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|0
1607422000000|2020-12-08 10:06:40|16890.11|16890.11|16889.99|16889.99|16890.11|16890.11|16889.4|16889.4|0
1607422010000|2020-12-08 10:06:50|16892.82|16892.82|16892.82|16892.82|16892.82|16892.82|16892.82|16892.82|0
1607422020000|2020-12-08 10:07:00|16893.09|16893.09|16893.45|16893.45|16893.45|16893.45|16892.54|16892.54|0
1607422040000|2020-12-08 10:07:20|16893.04|16893.04|16893.04|16893.04|16893.04|16893.04|16893.04|16893.04|0
1607422050000|2020-12-08 10:07:30|16893.49|16893.49|16893.49|16893.49|16893.49|16893.49|16893.49|16893.49|0
1607422060000|2020-12-08 10:07:40|16892.78|16892.78|16894.92|16894.92|16895.32|16895.32|16892.78|16892.78|0
1607422070000|2020-12-08 10:07:50|16894.51|16894.51|16894.92|16894.92|16894.92|16894.92|16894.51|16894.51|0
1607422090000|2020-12-08 10:08:10|16895.47|16895.47|16895.47|16895.47|16895.47|16895.47|16895.47|16895.47|0
1607422100000|2020-12-08 10:08:20|16898.29|16898.29|16898.82|16898.82|16898.82|16898.82|16898.29|16898.29|0
1607422120000|2020-12-08 10:08:40|16901.64|16901.64|16902.45|16902.45|16902.45|16902.45|16901.64|16901.64|0
1607422130000|2020-12-08 10:08:50|16901.93|16901.93|16901.67|16901.67|16901.93|16901.93|16901.67|16901.67|0
1607422160000|2020-12-08 10:09:20|16901.22|16901.22|16901.22|16901.22|16901.67|16901.67|16901.22|16901.22|0
1607422170000|2020-12-08 10:09:30|16901.67|16901.67|16901.67|16901.67|16901.67|16901.67|16901.67|16901.67|0
1607422190000|2020-12-08 10:09:50|16904.5|16904.5|16904.5|16904.5|16904.5|16904.5|16904.5|16904.5|0
1607422200000|2020-12-08 10:10:00|16905.86|16905.86|16908.68|16908.68|16908.68|16908.68|16905.86|16905.86|0
1607422210000|2020-12-08 10:10:10|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|0
1607422220000|2020-12-08 10:10:20|16909.14|16909.14|16911.94|16911.94|16912.2|16912.2|16909.14|16909.14|0
1607422230000|2020-12-08 10:10:30|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|0
1607422250000|2020-12-08 10:10:50|16906.52|16906.52|16900.63|16900.63|16906.52|16906.52|16900.63|16900.63|0
1607422260000|2020-12-08 10:11:00|16899.72|16899.72|16899.72|16899.72|16899.72|16899.72|16899.72|16899.72|0
1607422270000|2020-12-08 10:11:10|16896.89|16896.89|16895.47|16895.47|16896.89|16896.89|16895.47|16895.47|0
1607422280000|2020-12-08 10:11:20|16892.64|16892.64|16891.22|16891.22|16892.64|16892.64|16891.22|16891.22|0
1607422290000|2020-12-08 10:11:30|16890.94|16890.94|16890.94|16890.94|16890.94|16890.94|16890.94|16890.94|0
1607422300000|2020-12-08 10:11:40|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|16891.22|16891.22|0
1607422310000|2020-12-08 10:11:50|16890.76|16890.76|16889.97|16889.97|16890.76|16890.76|16889.97|16889.97|0
1607422350000|2020-12-08 10:12:30|16892.8|16892.8|16892.8|16892.8|16892.8|16892.8|16892.8|16892.8|0
1607422370000|2020-12-08 10:12:50|16893.06|16893.06|16893.32|16893.32|16893.32|16893.32|16893.06|16893.06|0
1607422380000|2020-12-08 10:13:00|16893.78|16893.78|16893.78|16893.78|16893.78|16893.78|16893.78|16893.78|0
1607422390000|2020-12-08 10:13:10|16894.19|16894.19|16893.38|16893.38|16894.19|16894.19|16893.38|16893.38|0
1607422400000|2020-12-08 10:13:20|16887.73|16887.73|16887.73|16887.73|16887.73|16887.73|16887.73|16887.73|0
1607422410000|2020-12-08 10:13:30|16886.92|16886.92|16887.41|16887.41|16887.41|16887.41|16886.92|16886.92|0
1607422430000|2020-12-08 10:13:50|16886.92|16886.92|16886.01|16886.01|16886.92|16886.92|16886.01|16886.01|0
1607422440000|2020-12-08 10:14:00|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|0
1607422450000|2020-12-08 10:14:10|16885.07|16885.07|16883.96|16883.96|16885.07|16885.07|16883.96|16883.96|0
1607422460000|2020-12-08 10:14:20|16882.6|16882.6|16876.77|16876.77|16882.6|16882.6|16876.77|16876.77|0
1607422470000|2020-12-08 10:14:30|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|0
1607422510000|2020-12-08 10:15:10|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|0
1607422520000|2020-12-08 10:15:20|16877.23|16877.23|16877.23|16877.23|16877.23|16877.23|16877.23|16877.23|0
1607422530000|2020-12-08 10:15:30|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|0
1607422550000|2020-12-08 10:15:50|16875.09|16875.09|16874.28|16874.28|16875.49|16875.49|16874.28|16874.28|0
1607422560000|2020-12-08 10:16:00|16874.99|16874.99|16874.21|16874.21|16874.99|16874.99|16874.21|16874.21|0
1607422570000|2020-12-08 10:16:10|16874.47|16874.47|16874.47|16874.47|16874.47|16874.47|16874.47|16874.47|0
1607422590000|2020-12-08 10:16:30|16873.91|16873.91|16871.84|16871.84|16873.91|16873.91|16871.84|16871.84|0
1607422620000|2020-12-08 10:17:00|16872.4|16872.4|16873.23|16873.23|16873.23|16873.23|16872.4|16872.4|0
1607422640000|2020-12-08 10:17:20|16873.49|16873.49|16873.49|16873.49|16873.49|16873.49|16873.49|16873.49|0
1607422650000|2020-12-08 10:17:30|16874.39|16874.39|16876.81|16876.81|16876.81|16876.81|16873.99|16873.99|0
1607422660000|2020-12-08 10:17:40|16878.63|16878.63|16878.63|16878.63|16878.63|16878.63|16878.63|16878.63|0
1607422670000|2020-12-08 10:17:50|16880.05|16880.05|16887.56|16887.56|16887.56|16887.56|16880.05|16880.05|0
1607422680000|2020-12-08 10:18:00|16887.81|16887.81|16887.81|16887.81|16887.81|16887.81|16887.81|16887.81|0
1607422700000|2020-12-08 10:18:20|16888.64|16888.64|16884.73|16884.73|16888.64|16888.64|16884.02|16884.02|0
1607422720000|2020-12-08 10:18:40|16883.12|16883.12|16882.31|16882.31|16883.12|16883.12|16882.31|16882.31|0
1607422740000|2020-12-08 10:19:00|16881.85|16881.85|16881.4|16881.4|16881.85|16881.85|16881.4|16881.4|0
1607422750000|2020-12-08 10:19:10|16880.69|16880.69|16880.69|16880.69|16880.69|16880.69|16880.69|16880.69|0
1607422760000|2020-12-08 10:19:20|16879.88|16879.88|16879.48|16879.48|16879.88|16879.88|16879.48|16879.48|0
1607422770000|2020-12-08 10:19:30|16879.07|16879.07|16879.07|16879.07|16879.07|16879.07|16879.07|16879.07|0
1607422780000|2020-12-08 10:19:40|16879.33|16879.33|16879.33|16879.33|16879.33|16879.33|16879.33|16879.33|0
1607422800000|2020-12-08 10:20:00|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|0
1607422810000|2020-12-08 10:20:10|16878.39|16878.39|16878.39|16878.39|16878.39|16878.39|16878.39|16878.39|0
1607422820000|2020-12-08 10:20:20|16877.93|16877.93|16877.93|16877.93|16877.93|16877.93|16877.93|16877.93|0
1607422840000|2020-12-08 10:20:40|16875.11|16875.11|16875.11|16875.11|16875.11|16875.11|16875.11|16875.11|0
1607422850000|2020-12-08 10:20:50|16877.93|16877.93|16877.93|16877.93|16877.93|16877.93|16877.93|16877.93|0
1607422860000|2020-12-08 10:21:00|16877.53|16877.53|16875.32|16875.32|16877.53|16877.53|16872.49|16872.49|0
1607422880000|2020-12-08 10:21:20|16875.59|16875.59|16875.59|16875.59|16875.59|16875.59|16875.59|16875.59|0
1607422890000|2020-12-08 10:21:30|16872.77|16872.77|16869.94|16869.94|16872.77|16872.77|16869.94|16869.94|0
1607422920000|2020-12-08 10:22:00|16872.77|16872.77|16872.77|16872.77|16872.77|16872.77|16872.77|16872.77|0
1607422930000|2020-12-08 10:22:10|16873.46|16873.46|16873.46|16873.46|16873.46|16873.46|16873.46|16873.46|0
1607422950000|2020-12-08 10:22:30|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|0
1607422970000|2020-12-08 10:22:50|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|0
1607422990000|2020-12-08 10:23:10|16870.49|16870.49|16870.25|16870.25|16870.49|16870.49|16870.25|16870.25|0
1607423000000|2020-12-08 10:23:20|16870.96|16870.96|16870.96|16870.96|16870.96|16870.96|16870.96|16870.96|0
1607423010000|2020-12-08 10:23:30|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|0
1607423030000|2020-12-08 10:23:50|16874.03|16874.03|16873.02|16873.02|16875.39|16875.39|16873.02|16873.02|0
1607423040000|2020-12-08 10:24:00|16872.91|16872.91|16872.91|16872.91|16872.91|16872.91|16872.91|16872.91|0
1607423060000|2020-12-08 10:24:20|16872.2|16872.2|16872.2|16872.2|16872.2|16872.2|16872.2|16872.2|0
1607423070000|2020-12-08 10:24:30|16871.49|16871.49|16870.57|16870.57|16871.94|16871.94|16870.13|16870.13|0
1607423080000|2020-12-08 10:24:40|16870.82|16870.82|16870.57|16870.57|16870.82|16870.82|16870.57|16870.57|0
1607423090000|2020-12-08 10:24:50|16870.06|16870.06|16870.46|16870.46|16870.57|16870.57|16870.06|16870.06|0
1607423100000|2020-12-08 10:25:00|16870.18|16870.18|16875.36|16875.36|16875.36|16875.36|16870.18|16870.18|0
1607423110000|2020-12-08 10:25:10|16875.91|16875.91|16875.91|16875.91|16875.91|16875.91|16875.91|16875.91|0
1607423120000|2020-12-08 10:25:20|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|0
1607423150000|2020-12-08 10:25:50|16874.79|16874.79|16872.65|16872.65|16875.69|16875.69|16872.65|16872.65|0
1607423160000|2020-12-08 10:26:00|16872.41|16872.41|16871.51|16871.51|16872.41|16872.41|16871.51|16871.51|0
1607423170000|2020-12-08 10:26:10|16871.96|16871.96|16869.63|16869.63|16871.96|16871.96|16869.63|16869.63|0
1607423180000|2020-12-08 10:26:20|16868.82|16868.82|16868.82|16868.82|16868.82|16868.82|16868.82|16868.82|0
1607423190000|2020-12-08 10:26:30|16868.42|16868.42|16868.42|16868.42|16868.42|16868.42|16868.42|16868.42|0
1607423210000|2020-12-08 10:26:50|16868.67|16868.67|16869.16|16869.16|16869.16|16869.16|16868.67|16868.67|0
1607423240000|2020-12-08 10:27:20|16869.87|16869.87|16872.36|16872.36|16872.36|16872.36|16869.87|16869.87|0
1607423250000|2020-12-08 10:27:30|16871.65|16871.65|16871.91|16871.91|16872.36|16872.36|16871.65|16871.65|0
1607423260000|2020-12-08 10:27:40|16872.38|16872.38|16873.13|16873.13|16873.13|16873.13|16872.38|16872.38|0
1607423280000|2020-12-08 10:28:00|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|0
1607423300000|2020-12-08 10:28:20|16873.49|16873.49|16873.6|16873.6|16873.6|16873.6|16873.49|16873.49|0
1607423310000|2020-12-08 10:28:30|16873.71|16873.71|16871.33|16871.33|16873.71|16873.71|16871.33|16871.33|0
1607423320000|2020-12-08 10:28:40|16870.62|16870.62|16869.19|16869.19|16870.62|16870.62|16869.19|16869.19|0
1607423340000|2020-12-08 10:29:00|16867.38|16867.38|16867.15|16867.15|16867.38|16867.38|16867.15|16867.15|0
1607423350000|2020-12-08 10:29:10|16865.94|16865.94|16865.03|16865.03|16865.94|16865.94|16865.03|16865.03|0
1607423360000|2020-12-08 10:29:20|16865.48|16865.48|16865.03|16865.03|16865.48|16865.48|16865.03|16865.03|0
1607423370000|2020-12-08 10:29:30|16865.28|16865.28|16862.46|16862.46|16865.28|16865.28|16862.46|16862.46|0
1607423380000|2020-12-08 10:29:40|16868.11|16868.11|16871.64|16871.64|16871.64|16871.64|16868.11|16868.11|0
1607423390000|2020-12-08 10:29:50|16872.55|16872.55|16875.93|16875.93|16875.93|16875.93|16872.55|16872.55|0
1607423400000|2020-12-08 10:30:00|16876.21|16876.21|16875.2|16875.2|16876.21|16876.21|16870.56|16870.56|0
1607423410000|2020-12-08 10:30:10|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|0
1607423420000|2020-12-08 10:30:20|16873.18|16873.18|16870.56|16870.56|16873.18|16873.18|16870.56|16870.56|0
1607423430000|2020-12-08 10:30:30|16870.83|16870.83|16870.83|16870.83|16870.83|16870.83|16870.83|16870.83|0
1607423440000|2020-12-08 10:30:40|16871.11|16871.11|16871.11|16871.11|16871.11|16871.11|16871.11|16871.11|0
1607423450000|2020-12-08 10:30:50|16876.76|16876.76|16876.76|16876.76|16876.76|16876.76|16876.76|16876.76|0
1607423460000|2020-12-08 10:31:00|16877.47|16877.47|16877.47|16877.47|16877.47|16877.47|16877.47|16877.47|0
1607423470000|2020-12-08 10:31:10|16874.64|16874.64|16868.99|16868.99|16874.64|16874.64|16868.99|16868.99|0
1607423480000|2020-12-08 10:31:20|16868.28|16868.28|16868.78|16868.78|16868.78|16868.78|16868.28|16868.28|0
1607423490000|2020-12-08 10:31:30|16869.49|16869.49|16869.49|16869.49|16869.49|16869.49|16869.49|16869.49|0
1607423520000|2020-12-08 10:32:00|16868|16868|16859.61|16859.61|16868|16868|16859.61|16859.61|0
1607423530000|2020-12-08 10:32:10|16860.32|16860.32|16859.26|16859.26|16860.32|16860.32|16859.26|16859.26|0
1607423540000|2020-12-08 10:32:20|16858.55|16858.55|16857.19|16857.19|16858.55|16858.55|16857.19|16857.19|0
1607423550000|2020-12-08 10:32:30|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|0
1607423560000|2020-12-08 10:32:40|16854.24|16854.24|16854.65|16854.65|16854.65|16854.65|16854.24|16854.24|0
1607423570000|2020-12-08 10:32:50|16854.13|16854.13|16853.87|16853.87|16854.13|16854.13|16853.87|16853.87|0
1607423580000|2020-12-08 10:33:00|16852.76|16852.76|16852.76|16852.76|16852.76|16852.76|16852.76|16852.76|0
1607423600000|2020-12-08 10:33:20|16854.18|16854.18|16856.3|16856.3|16856.3|16856.3|16853.47|16853.47|0
1607423610000|2020-12-08 10:33:30|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|0
1607423630000|2020-12-08 10:33:50|16855.34|16855.34|16856.05|16856.05|16856.05|16856.05|16855.34|16855.34|0
1607423640000|2020-12-08 10:34:00|16855.27|16855.27|16855.27|16855.27|16855.27|16855.27|16855.27|16855.27|0
1607423660000|2020-12-08 10:34:20|16855.04|16855.04|16850.5|16850.5|16855.15|16855.15|16850.5|16850.5|0
1607423670000|2020-12-08 10:34:30|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|0
1607423680000|2020-12-08 10:34:40|16847.76|16847.76|16847.76|16847.76|16847.76|16847.76|16847.76|16847.76|0
1607423710000|2020-12-08 10:35:10|16847.36|16847.36|16845.64|16845.64|16847.36|16847.36|16845.64|16845.64|0
1607423720000|2020-12-08 10:35:20|16844.73|16844.73|16843.81|16843.81|16844.97|16844.97|16843.81|16843.81|0
1607423730000|2020-12-08 10:35:30|16843.7|16843.7|16846.53|16846.53|16846.53|16846.53|16843.7|16843.7|0
1607423740000|2020-12-08 10:35:40|16843.7|16843.7|16843.7|16843.7|16843.7|16843.7|16843.7|16843.7|0
1607423760000|2020-12-08 10:36:00|16842.78|16842.78|16841.26|16841.26|16843.01|16843.01|16841.26|16841.26|0
1607423770000|2020-12-08 10:36:10|16841.14|16841.14|16836.71|16836.71|16841.14|16841.14|16836.71|16836.71|0
1607423780000|2020-12-08 10:36:20|16839.53|16839.53|16839.66|16839.66|16839.66|16839.66|16838.24|16838.24|0
1607423800000|2020-12-08 10:36:40|16840.37|16840.37|16840.37|16840.37|16840.37|16840.37|16840.37|16840.37|0
1607423830000|2020-12-08 10:37:10|16839.47|16839.47|16840.37|16840.37|16840.37|16840.37|16839.47|16839.47|0
1607423840000|2020-12-08 10:37:20|16840.93|16840.93|16840.93|16840.93|16840.93|16840.93|16840.93|16840.93|0
1607423850000|2020-12-08 10:37:30|16838.1|16838.1|16838.56|16838.56|16838.56|16838.56|16838.1|16838.1|0
1607423860000|2020-12-08 10:37:40|16839.27|16839.27|16839.27|16839.27|16839.27|16839.27|16839.27|16839.27|0
1607423870000|2020-12-08 10:37:50|16838.56|16838.56|16839.08|16839.08|16839.08|16839.08|16838.56|16838.56|0
1607423880000|2020-12-08 10:38:00|16840|16840|16842.83|16842.83|16842.83|16842.83|16840|16840|0
1607423890000|2020-12-08 10:38:10|16842.12|16842.12|16841.41|16841.41|16842.12|16842.12|16841.41|16841.41|0
1607423910000|2020-12-08 10:38:30|16840.7|16840.7|16840.94|16840.94|16841.41|16841.41|16840.7|16840.7|0
1607423920000|2020-12-08 10:38:40|16838.12|16838.12|16838.12|16838.12|16838.12|16838.12|16838.12|16838.12|0
1607423940000|2020-12-08 10:39:00|16838.83|16838.83|16838.12|16838.12|16838.83|16838.83|16838.12|16838.12|0
1607423960000|2020-12-08 10:39:20|16837.21|16837.21|16837.21|16837.21|16837.21|16837.21|16837.21|16837.21|0
1607423980000|2020-12-08 10:39:40|16838.73|16838.73|16840.35|16840.35|16840.35|16840.35|16838.73|16838.73|0
1607424000000|2020-12-08 10:40:00|16841.18|16841.18|16841.18|16841.18|16841.18|16841.18|16841.18|16841.18|0
1607424010000|2020-12-08 10:40:10|16839.97|16839.97|16842.26|16842.26|16842.26|16842.26|16839.43|16839.43|0
1607424030000|2020-12-08 10:40:30|16841.73|16841.73|16844.05|16844.05|16844.31|16844.31|16841.49|16841.49|0
1607424050000|2020-12-08 10:40:50|16846.88|16846.88|16841.43|16841.43|16846.88|16846.88|16841.43|16841.43|0
1607424060000|2020-12-08 10:41:00|16841.15|16841.15|16838.69|16838.69|16841.15|16841.15|16838.43|16838.43|0
1607424070000|2020-12-08 10:41:10|16838.43|16838.43|16836.91|16836.91|16838.43|16838.43|16836.91|16836.91|0
1607424080000|2020-12-08 10:41:20|16839.74|16839.74|16839.74|16839.74|16839.74|16839.74|16839.74|16839.74|0
1607424100000|2020-12-08 10:41:40|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|0
1607424110000|2020-12-08 10:41:50|16842.34|16842.34|16842.34|16842.34|16842.34|16842.34|16842.34|16842.34|0
1607424120000|2020-12-08 10:42:00|16843.76|16843.76|16842.34|16842.34|16843.76|16843.76|16841.63|16841.63|0
1607424130000|2020-12-08 10:42:10|16843.05|16843.05|16844.86|16844.86|16844.86|16844.86|16842.03|16842.03|0
1607424150000|2020-12-08 10:42:30|16845.31|16845.31|16845.31|16845.31|16845.31|16845.31|16845.31|16845.31|0
1607424160000|2020-12-08 10:42:40|16844.91|16844.91|16843.69|16843.69|16844.91|16844.91|16843.69|16843.69|0
1607424180000|2020-12-08 10:43:00|16843.29|16843.29|16843.29|16843.29|16843.29|16843.29|16843.29|16843.29|0
1607424190000|2020-12-08 10:43:10|16844.91|16844.91|16844.91|16844.91|16844.91|16844.91|16844.91|16844.91|0
1607424200000|2020-12-08 10:43:20|16844.1|16844.1|16846.92|16846.92|16846.92|16846.92|16844.1|16844.1|0
1607424210000|2020-12-08 10:43:30|16849.75|16849.75|16849.75|16849.75|16849.75|16849.75|16849.75|16849.75|0
1607424220000|2020-12-08 10:43:40|16850.21|16850.21|16850.21|16850.21|16850.21|16850.21|16850.21|16850.21|0
1607424240000|2020-12-08 10:44:00|16850.44|16850.44|16845.3|16845.3|16850.44|16850.44|16845.3|16845.3|0
1607424250000|2020-12-08 10:44:10|16845.7|16845.7|16845.7|16845.7|16845.7|16845.7|16845.7|16845.7|0
1607424260000|2020-12-08 10:44:20|16844.34|16844.34|16844.34|16844.34|16844.34|16844.34|16844.34|16844.34|0
1607424290000|2020-12-08 10:44:50|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|0
1607424300000|2020-12-08 10:45:00|16840.71|16840.71|16841.11|16841.11|16841.11|16841.11|16840.71|16840.71|0
1607424310000|2020-12-08 10:45:10|16841.52|16841.52|16841.92|16841.92|16841.92|16841.92|16841.52|16841.52|0
1607424320000|2020-12-08 10:45:20|16842.63|16842.63|16840.21|16840.21|16843.04|16843.04|16840.21|16840.21|0
1607424340000|2020-12-08 10:45:40|16840.08|16840.08|16839.27|16839.27|16840.08|16840.08|16839.27|16839.27|0
1607424360000|2020-12-08 10:46:00|16838.58|16838.58|16837.22|16837.22|16838.58|16838.58|16837.22|16837.22|0
1607424370000|2020-12-08 10:46:10|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|0
1607424380000|2020-12-08 10:46:20|16836.63|16836.63|16836.37|16836.37|16836.63|16836.63|16835.58|16835.58|0
1607424390000|2020-12-08 10:46:30|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|0
1607424410000|2020-12-08 10:46:50|16837.24|16837.24|16837.24|16837.24|16837.24|16837.24|16837.24|16837.24|0
1607424420000|2020-12-08 10:47:00|16836.77|16836.77|16836.77|16836.77|16836.77|16836.77|16836.77|16836.77|0
1607424430000|2020-12-08 10:47:10|16837.23|16837.23|16837.23|16837.23|16837.23|16837.23|16837.23|16837.23|0
1607424440000|2020-12-08 10:47:20|16831.58|16831.58|16831.58|16831.58|16831.58|16831.58|16831.58|16831.58|0
1607424450000|2020-12-08 10:47:30|16831.17|16831.17|16838.76|16838.76|16838.76|16838.76|16831.17|16831.17|0
1607424460000|2020-12-08 10:47:40|16839.54|16839.54|16839.54|16839.54|16839.54|16839.54|16839.54|16839.54|0
1607424480000|2020-12-08 10:48:00|16839.27|16839.27|16839|16839|16839.52|16839.52|16839|16839|0
1607424500000|2020-12-08 10:48:20|16833.92|16833.92|16833.21|16833.21|16833.92|16833.92|16833.21|16833.21|0
1607424510000|2020-12-08 10:48:30|16832.95|16832.95|16833.56|16833.56|16833.56|16833.56|16832.57|16832.57|0
1607424520000|2020-12-08 10:48:40|16833.45|16833.45|16833.45|16833.45|16833.45|16833.45|16833.45|16833.45|0
1607424540000|2020-12-08 10:49:00|16830.62|16830.62|16830.62|16830.62|16830.62|16830.62|16830.62|16830.62|0
1607424550000|2020-12-08 10:49:10|16829.91|16829.91|16829.08|16829.08|16829.91|16829.91|16828.68|16828.68|0
1607424560000|2020-12-08 10:49:20|16828.37|16828.37|16828.37|16828.37|16828.37|16828.37|16828.37|16828.37|0
1607424570000|2020-12-08 10:49:30|16828.48|16828.48|16828.48|16828.48|16828.48|16828.48|16828.48|16828.48|0
1607424590000|2020-12-08 10:49:50|16829.2|16829.2|16829.46|16829.46|16829.46|16829.46|16829.2|16829.2|0
1607424600000|2020-12-08 10:50:00|16830.69|16830.69|16831.66|16831.66|16832.11|16832.11|16830.69|16830.69|0
1607424640000|2020-12-08 10:50:40|16831.99|16831.99|16831.99|16831.99|16831.99|16831.99|16831.99|16831.99|0
1607424660000|2020-12-08 10:51:00|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|0
1607424670000|2020-12-08 10:51:10|16832.44|16832.44|16832.44|16832.44|16832.44|16832.44|16832.44|16832.44|0
1607424680000|2020-12-08 10:51:20|16832.96|16832.96|16833.07|16833.07|16833.07|16833.07|16832.96|16832.96|0
1607424690000|2020-12-08 10:51:30|16834.46|16834.46|16837.28|16837.28|16837.28|16837.28|16834.46|16834.46|0
1607424700000|2020-12-08 10:51:40|16837.51|16837.51|16840.74|16840.74|16840.74|16840.74|16837.51|16837.51|0
1607424710000|2020-12-08 10:51:50|16840.51|16840.51|16840.73|16840.73|16840.73|16840.73|16840.51|16840.51|0
1607424720000|2020-12-08 10:52:00|16841.44|16841.44|16841.37|16841.37|16841.89|16841.89|16841.37|16841.37|0
1607424730000|2020-12-08 10:52:10|16841.15|16841.15|16841.15|16841.15|16841.15|16841.15|16841.15|16841.15|0
1607424750000|2020-12-08 10:52:30|16842.06|16842.06|16842.06|16842.06|16842.06|16842.06|16842.06|16842.06|0
1607424770000|2020-12-08 10:52:50|16841.79|16841.79|16841.79|16841.79|16841.79|16841.79|16841.79|16841.79|0
1607424780000|2020-12-08 10:53:00|16841.53|16841.53|16840.32|16840.32|16841.53|16841.53|16840.32|16840.32|0
1607424790000|2020-12-08 10:53:10|16840.06|16840.06|16839.8|16839.8|16840.06|16840.06|16839.8|16839.8|0
1607424800000|2020-12-08 10:53:20|16839.39|16839.39|16840.61|16840.61|16840.61|16840.61|16839.39|16839.39|0
1607424810000|2020-12-08 10:53:30|16840.34|16840.34|16839.88|16839.88|16840.34|16840.34|16839.88|16839.88|0
1607424820000|2020-12-08 10:53:40|16837.75|16837.75|16833.8|16833.8|16837.75|16837.75|16833.8|16833.8|0
1607424830000|2020-12-08 10:53:50|16833.52|16833.52|16832.1|16832.1|16833.52|16833.52|16831.7|16831.7|0
1607424840000|2020-12-08 10:54:00|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|0
1607424850000|2020-12-08 10:54:10|16831.59|16831.59|16831.59|16831.59|16831.59|16831.59|16831.59|16831.59|0
1607424860000|2020-12-08 10:54:20|16830.69|16830.69|16829.33|16829.33|16830.69|16830.69|16829.33|16829.33|0
1607424880000|2020-12-08 10:54:40|16828.87|16828.87|16828.89|16828.89|16828.89|16828.89|16828.63|16828.63|0
1607424900000|2020-12-08 10:55:00|16829.8|16829.8|16830.94|16830.94|16830.94|16830.94|16829.8|16829.8|0
1607424910000|2020-12-08 10:55:10|16831.77|16831.77|16833.25|16833.25|16833.43|16833.43|16831.77|16831.77|0
1607424920000|2020-12-08 10:55:20|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|0
1607424930000|2020-12-08 10:55:30|16833.25|16833.25|16833.25|16833.25|16833.25|16833.25|16833.25|16833.25|0
1607424940000|2020-12-08 10:55:40|16832.56|16832.56|16832.31|16832.31|16832.56|16832.56|16832.07|16832.07|0
1607424950000|2020-12-08 10:55:50|16832.58|16832.58|16833.47|16833.47|16833.47|16833.47|16832.56|16832.56|0
1607424960000|2020-12-08 10:56:00|16833.19|16833.19|16833.09|16833.09|16834.31|16834.31|16833.09|16833.09|0
1607424970000|2020-12-08 10:56:10|16833.37|16833.37|16833.77|16833.77|16833.77|16833.77|16833.37|16833.37|0
1607425000000|2020-12-08 10:56:40|16834.05|16834.05|16833.77|16833.77|16834.05|16834.05|16833.77|16833.77|0
1607425010000|2020-12-08 10:56:50|16833.55|16833.55|16832.95|16832.95|16833.66|16833.66|16832.24|16832.24|0
1607425020000|2020-12-08 10:57:00|16832.17|16832.17|16829|16829|16832.88|16832.88|16829|16829|0
1607425030000|2020-12-08 10:57:10|16829.52|16829.52|16829.52|16829.52|16829.52|16829.52|16829.52|16829.52|0
1607425040000|2020-12-08 10:57:20|16829.03|16829.03|16829.03|16829.03|16829.03|16829.03|16829.03|16829.03|0
1607425070000|2020-12-08 10:57:50|16828.78|16828.78|16828.49|16828.49|16829.27|16829.27|16828.49|16828.49|0
1607425080000|2020-12-08 10:58:00|16828.21|16828.21|16825.76|16825.76|16828.21|16828.21|16825.76|16825.76|0
1607425090000|2020-12-08 10:58:10|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|0
1607425100000|2020-12-08 10:58:20|16824.83|16824.83|16822.51|16822.51|16824.83|16824.83|16822.51|16822.51|0
1607425110000|2020-12-08 10:58:30|16822.04|16822.04|16824.26|16824.26|16824.26|16824.26|16821.43|16821.43|0
1607425130000|2020-12-08 10:58:50|16823.45|16823.45|16822.38|16822.38|16823.45|16823.45|16822.38|16822.38|0
1607425140000|2020-12-08 10:59:00|16821.47|16821.47|16821.27|16821.27|16821.47|16821.47|16821.02|16821.02|0
1607425150000|2020-12-08 10:59:10|16822.1|16822.1|16821.69|16821.69|16822.1|16822.1|16821.69|16821.69|0
1607425170000|2020-12-08 10:59:30|16821.14|16821.14|16817.76|16817.76|16821.14|16821.14|16817.76|16817.76|0
1607425180000|2020-12-08 10:59:40|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|0
1607425190000|2020-12-08 10:59:50|16814.48|16814.48|16814.48|16814.48|16814.48|16814.48|16814.48|16814.48|0
1607425200000|2020-12-08 11:00:00|16811.14|16811.14|16810.12|16810.12|16811.14|16811.14|16810.12|16810.12|0
1607425210000|2020-12-08 11:00:10|16810.93|16810.93|16808.91|16808.91|16810.93|16810.93|16808.11|16808.11|0
1607425220000|2020-12-08 11:00:20|16809.16|16809.16|16807.61|16807.61|16809.16|16809.16|16807.61|16807.61|0
1607425230000|2020-12-08 11:00:30|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|0
1607425240000|2020-12-08 11:00:40|16808.14|16808.14|16806.95|16806.95|16808.14|16808.14|16806.95|16806.95|0
1607425250000|2020-12-08 11:00:50|16806.71|16806.71|16804.28|16804.28|16806.71|16806.71|16804.28|16804.28|0
1607425260000|2020-12-08 11:01:00|16804.5|16804.5|16803.95|16803.95|16804.5|16804.5|16803.95|16803.95|0
1607425270000|2020-12-08 11:01:10|16804.86|16804.86|16804.86|16804.86|16804.86|16804.86|16804.86|16804.86|0
1607425280000|2020-12-08 11:01:20|16804.33|16804.33|16804.33|16804.33|16804.33|16804.33|16804.33|16804.33|0
1607425290000|2020-12-08 11:01:30|16798.68|16798.68|16797.76|16797.76|16798.68|16798.68|16797.76|16797.76|0
1607425300000|2020-12-08 11:01:40|16797.51|16797.51|16797.02|16797.02|16797.51|16797.51|16797.02|16797.02|0
1607425310000|2020-12-08 11:01:50|16797.24|16797.24|16797.13|16797.13|16797.24|16797.24|16796.91|16796.91|0
1607425320000|2020-12-08 11:02:00|16795.71|16795.71|16797.13|16797.13|16797.13|16797.13|16795|16795|0
1607425330000|2020-12-08 11:02:10|16797.36|16797.36|16801.16|16801.16|16801.16|16801.16|16797.36|16797.36|0
1607425350000|2020-12-08 11:02:30|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|0
1607425370000|2020-12-08 11:02:50|16802.25|16802.25|16802.25|16802.25|16802.25|16802.25|16802.25|16802.25|0
1607425380000|2020-12-08 11:03:00|16805.07|16805.07|16807.9|16807.9|16807.9|16807.9|16802.25|16802.25|0
1607425400000|2020-12-08 11:03:20|16810.72|16810.72|16816.37|16816.37|16816.37|16816.37|16810.72|16810.72|0
1607425410000|2020-12-08 11:03:30|16816.82|16816.82|16817.88|16817.88|16818.33|16818.33|16816.82|16816.82|0
1607425420000|2020-12-08 11:03:40|16817.66|16817.66|16819.58|16819.58|16820.48|16820.48|16817.66|16817.66|0
1607425430000|2020-12-08 11:03:50|16819.32|16819.32|16816.17|16816.17|16819.57|16819.57|16816.17|16816.17|0
1607425440000|2020-12-08 11:04:00|16814.96|16814.96|16813.38|16813.38|16814.96|16814.96|16813.38|16813.38|0
1607425450000|2020-12-08 11:04:10|16813.12|16813.12|16813.83|16813.83|16813.83|16813.83|16813.12|16813.12|0
1607425460000|2020-12-08 11:04:20|16814.09|16814.09|16814.09|16814.09|16814.09|16814.09|16814.09|16814.09|0
1607425480000|2020-12-08 11:04:40|16816.91|16816.91|16816.91|16816.91|16816.91|16816.91|16816.91|16816.91|0
1607425510000|2020-12-08 11:05:10|16818.13|16818.13|16818.13|16818.13|16818.13|16818.13|16818.13|16818.13|0
1607425550000|2020-12-08 11:05:50|16812.48|16812.48|16817.72|16817.72|16817.72|16817.72|16812.48|16812.48|0
1607425570000|2020-12-08 11:06:10|16817.46|16817.46|16819.96|16819.96|16819.96|16819.96|16817.46|16817.46|0
1607425580000|2020-12-08 11:06:20|16821.38|16821.38|16821.38|16821.38|16821.38|16821.38|16821.38|16821.38|0
1607425600000|2020-12-08 11:06:40|16819.96|16819.96|16822.08|16822.08|16822.08|16822.08|16819.25|16819.25|0
1607425620000|2020-12-08 11:07:00|16820.91|16820.91|16819.47|16819.47|16820.91|16820.91|16819.47|16819.47|0
1607425640000|2020-12-08 11:07:20|16816.65|16816.65|16816.65|16816.65|16816.65|16816.65|16816.37|16816.37|0
1607425670000|2020-12-08 11:07:50|16813.82|16813.82|16813.82|16813.82|16813.82|16813.82|16813.82|16813.82|0
1607425690000|2020-12-08 11:08:10|16813.3|16813.3|16813.3|16813.3|16813.3|16813.3|16813.3|16813.3|0
1607425700000|2020-12-08 11:08:20|16813.55|16813.55|16812.31|16812.31|16813.55|16813.55|16812.03|16812.03|0
1607425720000|2020-12-08 11:08:40|16814.52|16814.52|16814.51|16814.51|16815.32|16815.32|16814.51|16814.51|0
1607425730000|2020-12-08 11:08:50|16817.33|16817.33|16817.33|16817.33|16817.33|16817.33|16817.33|16817.33|0
1607425740000|2020-12-08 11:09:00|16818.04|16818.04|16814.75|16814.75|16818.75|16818.75|16814.75|16814.75|0
1607425750000|2020-12-08 11:09:10|16814.5|16814.5|16814.5|16814.5|16814.5|16814.5|16814.5|16814.5|0
1607425760000|2020-12-08 11:09:20|16814.91|16814.91|16814.91|16814.91|16814.91|16814.91|16814.91|16814.91|0
1607425780000|2020-12-08 11:09:40|16814.63|16814.63|16813.96|16813.96|16814.63|16814.63|16813.96|16813.96|0
1607425790000|2020-12-08 11:09:50|16811.14|16811.14|16811.14|16811.14|16811.14|16811.14|16811.14|16811.14|0
1607425800000|2020-12-08 11:10:00|16813.96|16813.96|16813.7|16813.7|16813.96|16813.96|16813.7|16813.7|0
1607425810000|2020-12-08 11:10:10|16813.95|16813.95|16813.95|16813.95|16813.95|16813.95|16813.95|16813.95|0
1607425850000|2020-12-08 11:10:50|16813.72|16813.72|16812.4|16812.4|16813.72|16813.72|16812.4|16812.4|0
1607425860000|2020-12-08 11:11:00|16810.98|16810.98|16809.07|16809.07|16810.98|16810.98|16809.07|16809.07|0
1607425870000|2020-12-08 11:11:10|16806.24|16806.24|16809.07|16809.07|16809.07|16809.07|16806.24|16806.24|0
1607425880000|2020-12-08 11:11:20|16808.62|16808.62|16808.16|16808.16|16808.62|16808.62|16808.16|16808.16|0
1607425890000|2020-12-08 11:11:30|16810.99|16810.99|16810.99|16810.99|16810.99|16810.99|16810.99|16810.99|0
1607425900000|2020-12-08 11:11:40|16809.77|16809.77|16809.88|16809.88|16809.88|16809.88|16809.77|16809.77|0
1607425910000|2020-12-08 11:11:50|16810.69|16810.69|16809.66|16809.66|16810.69|16810.69|16809.66|16809.66|0
1607425920000|2020-12-08 11:12:00|16808.92|16808.92|16807.95|16807.95|16809.17|16809.17|16807.95|16807.95|0
1607425930000|2020-12-08 11:12:10|16807.7|16807.7|16804.81|16804.81|16807.7|16807.7|16804.81|16804.81|0
1607425940000|2020-12-08 11:12:20|16803.39|16803.39|16804.81|16804.81|16804.81|16804.81|16802.68|16802.68|0
1607425950000|2020-12-08 11:12:30|16802.98|16802.98|16802.72|16802.72|16802.98|16802.98|16802.72|16802.72|0
1607425980000|2020-12-08 11:13:00|16802.83|16802.83|16800.01|16800.01|16802.83|16802.83|16800.01|16800.01|0
1607425990000|2020-12-08 11:13:10|16799.48|16799.48|16796.66|16796.66|16799.48|16799.48|16796.66|16796.66|0
1607426010000|2020-12-08 11:13:30|16802.31|16802.31|16802.2|16802.2|16802.31|16802.31|16802.2|16802.2|0
1607426020000|2020-12-08 11:13:40|16801.95|16801.95|16801.95|16801.95|16801.95|16801.95|16801.95|16801.95|0
1607426030000|2020-12-08 11:13:50|16804.78|16804.78|16804.78|16804.78|16804.78|16804.78|16804.78|16804.78|0
1607426050000|2020-12-08 11:14:10|16804.67|16804.67|16805|16805|16805|16805|16804.67|16804.67|0
1607426060000|2020-12-08 11:14:20|16804.78|16804.78|16807.26|16807.26|16807.26|16807.26|16803.87|16803.87|0
1607426080000|2020-12-08 11:14:40|16806.22|16806.22|16811.87|16811.87|16811.87|16811.87|16806.22|16806.22|0
1607426090000|2020-12-08 11:14:50|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|0
1607426100000|2020-12-08 11:15:00|16814.44|16814.44|16816.78|16816.78|16816.78|16816.78|16813.95|16813.95|0
1607426110000|2020-12-08 11:15:10|16816.37|16816.37|16813.77|16813.77|16816.78|16816.78|16813.77|16813.77|0
1607426120000|2020-12-08 11:15:20|16812.97|16812.97|16811.52|16811.52|16812.97|16812.97|16811.52|16811.52|0
1607426130000|2020-12-08 11:15:30|16811.05|16811.05|16811.05|16811.05|16811.05|16811.05|16811.05|16811.05|0
1607426140000|2020-12-08 11:15:40|16810.59|16810.59|16811.81|16811.81|16813.68|16813.68|16810.59|16810.59|0
1607426150000|2020-12-08 11:15:50|16810.7|16810.7|16812.14|16812.14|16813.05|16813.05|16809.21|16809.21|0
1607426160000|2020-12-08 11:16:00|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|0
1607426170000|2020-12-08 11:16:10|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|0
1607426190000|2020-12-08 11:16:30|16813.73|16813.73|16813.73|16813.73|16813.73|16813.73|16813.73|16813.73|0
1607426200000|2020-12-08 11:16:40|16813.49|16813.49|16813.73|16813.73|16813.73|16813.73|16813.49|16813.49|0
1607426210000|2020-12-08 11:16:50|16813.98|16813.98|16813.98|16813.98|16813.98|16813.98|16813.98|16813.98|0
1607426220000|2020-12-08 11:17:00|16814.23|16814.23|16815.63|16815.63|16815.63|16815.63|16814.23|16814.23|0
1607426230000|2020-12-08 11:17:10|16816.73|16816.73|16816.44|16816.44|16816.73|16816.73|16816.17|16816.17|0
1607426240000|2020-12-08 11:17:20|16816.17|16816.17|16814.95|16814.95|16816.17|16816.17|16814.95|16814.95|0
1607426260000|2020-12-08 11:17:40|16815.41|16815.41|16815.68|16815.68|16815.68|16815.68|16815.41|16815.41|0
1607426270000|2020-12-08 11:17:50|16815.44|16815.44|16816.15|16816.15|16816.15|16816.15|16815.44|16815.44|0
1607426280000|2020-12-08 11:18:00|16815.32|16815.32|16814.76|16814.76|16815.32|16815.32|16814.76|16814.76|0
1607426290000|2020-12-08 11:18:10|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|0
1607426320000|2020-12-08 11:18:40|16811.67|16811.67|16809.44|16809.44|16811.67|16811.67|16809.44|16809.44|0
1607426330000|2020-12-08 11:18:50|16809.7|16809.7|16809.7|16809.7|16809.7|16809.7|16809.7|16809.7|0
1607426340000|2020-12-08 11:19:00|16810.15|16810.15|16807.45|16807.45|16810.15|16810.15|16807.45|16807.45|0
1607426360000|2020-12-08 11:19:20|16806.64|16806.64|16806.64|16806.64|16806.64|16806.64|16806.64|16806.64|0
1607426390000|2020-12-08 11:19:50|16806.38|16806.38|16804.25|16804.25|16806.38|16806.38|16804.25|16804.25|0
1607426400000|2020-12-08 11:20:00|16802.83|16802.83|16803.15|16803.15|16803.15|16803.15|16800.33|16800.33|0
1607426410000|2020-12-08 11:20:10|16801.85|16801.85|16801.34|16801.34|16801.85|16801.85|16801.34|16801.34|0
1607426430000|2020-12-08 11:20:30|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|0
1607426450000|2020-12-08 11:20:50|16802.95|16802.95|16804.28|16804.28|16804.28|16804.28|16802.95|16802.95|0
1607426460000|2020-12-08 11:21:00|16804.69|16804.69|16807.21|16807.21|16807.21|16807.21|16804.38|16804.38|0
1607426470000|2020-12-08 11:21:10|16806.7|16806.7|16806.59|16806.59|16806.7|16806.7|16806.59|16806.59|0
1607426480000|2020-12-08 11:21:20|16806.37|16806.37|16806.04|16806.04|16806.37|16806.37|16806.04|16806.04|0
1607426490000|2020-12-08 11:21:30|16804.82|16804.82|16806.04|16806.04|16806.04|16806.04|16804.82|16804.82|0
1607426500000|2020-12-08 11:21:40|16806.5|16806.5|16806.76|16806.76|16806.76|16806.76|16806.5|16806.5|0
1607426510000|2020-12-08 11:21:50|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|0
1607426530000|2020-12-08 11:22:10|16803.67|16803.67|16803.93|16803.93|16803.93|16803.93|16803.67|16803.67|0
1607426550000|2020-12-08 11:22:30|16804.18|16804.18|16804.34|16804.34|16804.34|16804.34|16803.12|16803.12|0
1607426600000|2020-12-08 11:23:20|16801.51|16801.51|16801.51|16801.51|16801.51|16801.51|16801.51|16801.51|0
1607426630000|2020-12-08 11:23:50|16800.7|16800.7|16800.3|16800.3|16800.7|16800.7|16800.3|16800.3|0
1607426640000|2020-12-08 11:24:00|16800.55|16800.55|16800.82|16800.82|16800.82|16800.82|16800.3|16800.3|0
1607426650000|2020-12-08 11:24:10|16799.91|16799.91|16805.56|16805.56|16805.56|16805.56|16799.91|16799.91|0
1607426660000|2020-12-08 11:24:20|16806.01|16806.01|16805.57|16805.57|16806.01|16806.01|16805.57|16805.57|0
1607426670000|2020-12-08 11:24:30|16808.41|16808.41|16808.41|16808.41|16808.41|16808.41|16808.41|16808.41|0
1607426680000|2020-12-08 11:24:40|16809.22|16809.22|16810.08|16810.08|16810.08|16810.08|16809.22|16809.22|0
1607426690000|2020-12-08 11:24:50|16810.49|16810.49|16811.02|16811.02|16811.02|16811.02|16810.49|16810.49|0
1607426700000|2020-12-08 11:25:00|16811.25|16811.25|16813.19|16813.19|16813.19|16813.19|16811.25|16811.25|0
1607426710000|2020-12-08 11:25:10|16813.3|16813.3|16813.3|16813.3|16813.3|16813.3|16813.3|16813.3|0
1607426730000|2020-12-08 11:25:30|16813.04|16813.04|16807.58|16807.58|16813.04|16813.04|16807.58|16807.58|0
1607426740000|2020-12-08 11:25:40|16807.32|16807.32|16805.79|16805.79|16807.32|16807.32|16805.34|16805.34|0
1607426750000|2020-12-08 11:25:50|16804.96|16804.96|16804.96|16804.96|16804.96|16804.96|16804.96|16804.96|0
1607426760000|2020-12-08 11:26:00|16807.78|16807.78|16807.89|16807.89|16807.89|16807.89|16807.78|16807.78|0
1607426770000|2020-12-08 11:26:10|16808.14|16808.14|16808|16808|16808.14|16808.14|16807.89|16807.89|0
1607426780000|2020-12-08 11:26:20|16808.71|16808.71|16808.97|16808.97|16808.97|16808.97|16808.71|16808.71|0
1607426790000|2020-12-08 11:26:30|16811.1|16811.1|16814.37|16814.37|16814.37|16814.37|16811.1|16811.1|0
1607426800000|2020-12-08 11:26:40|16814.14|16814.14|16817.25|16817.25|16817.66|16817.66|16814.14|16814.14|0
1607426810000|2020-12-08 11:26:50|16817.66|16817.66|16817.66|16817.66|16817.66|16817.66|16817.66|16817.66|0
1607426820000|2020-12-08 11:27:00|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|0
1607426830000|2020-12-08 11:27:10|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|0
1607426850000|2020-12-08 11:27:30|16815.52|16815.52|16815.12|16815.12|16815.52|16815.52|16815.12|16815.12|0
1607426860000|2020-12-08 11:27:40|16809.47|16809.47|16809.87|16809.87|16809.87|16809.87|16809.47|16809.47|0
1607426880000|2020-12-08 11:28:00|16809.61|16809.61|16812.44|16812.44|16812.44|16812.44|16809.61|16809.61|0
1607426890000|2020-12-08 11:28:10|16810.82|16810.82|16807.48|16807.48|16810.82|16810.82|16807.48|16807.48|0
1607426900000|2020-12-08 11:28:20|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|0
1607426910000|2020-12-08 11:28:30|16807.38|16807.38|16807.18|16807.18|16807.63|16807.63|16806.67|16806.67|0
1607426920000|2020-12-08 11:28:40|16806.91|16806.91|16807.72|16807.72|16807.72|16807.72|16806.91|16806.91|0
1607426930000|2020-12-08 11:28:50|16804.9|16804.9|16804.9|16804.9|16804.9|16804.9|16804.9|16804.9|0
1607426950000|2020-12-08 11:29:10|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|0
1607426960000|2020-12-08 11:29:20|16805.61|16805.61|16811.25|16811.25|16811.25|16811.25|16805.61|16805.61|0
1607426970000|2020-12-08 11:29:30|16811.7|16811.7|16814.53|16814.53|16814.53|16814.53|16811.7|16811.7|0
1607426980000|2020-12-08 11:29:40|16814.25|16814.25|16814.53|16814.53|16814.53|16814.53|16814.25|16814.25|0
1607426990000|2020-12-08 11:29:50|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|0
1607427000000|2020-12-08 11:30:00|16812.39|16812.39|16811.13|16811.13|16812.39|16812.39|16811.13|16811.13|0
1607427010000|2020-12-08 11:30:10|16816.78|16816.78|16811.13|16811.13|16816.78|16816.78|16811.13|16811.13|0
1607427020000|2020-12-08 11:30:20|16811.35|16811.35|16811.35|16811.35|16811.35|16811.35|16811.35|16811.35|0
1607427030000|2020-12-08 11:30:30|16810.61|16810.61|16811.6|16811.6|16811.6|16811.6|16810.61|16810.61|0
1607427050000|2020-12-08 11:30:50|16811.05|16811.05|16811.05|16811.05|16811.05|16811.05|16811.05|16811.05|0
1607427060000|2020-12-08 11:31:00|16808.93|16808.93|16806.6|16806.6|16808.93|16808.93|16806.6|16806.6|0
1607427080000|2020-12-08 11:31:20|16807.77|16807.77|16806.86|16806.86|16807.77|16807.77|16806.86|16806.86|0
1607427090000|2020-12-08 11:31:30|16806.37|16806.37|16806.37|16806.37|16806.37|16806.37|16806.37|16806.37|0
1607427100000|2020-12-08 11:31:40|16806.11|16806.11|16800.46|16800.46|16806.11|16806.11|16800.46|16800.46|0
1607427120000|2020-12-08 11:32:00|16803.28|16803.28|16806.11|16806.11|16806.11|16806.11|16803.28|16803.28|0
1607427130000|2020-12-08 11:32:10|16806.35|16806.35|16806.61|16806.61|16806.61|16806.61|16806.35|16806.35|0
1607427140000|2020-12-08 11:32:20|16806.87|16806.87|16807.14|16807.14|16807.4|16807.4|16806.87|16806.87|0
1607427190000|2020-12-08 11:33:10|16806.33|16806.33|16806.33|16806.33|16806.33|16806.33|16806.33|16806.33|0
1607427200000|2020-12-08 11:33:20|16805.92|16805.92|16805.92|16805.92|16805.92|16805.92|16805.92|16805.92|0
1607427210000|2020-12-08 11:33:30|16805.52|16805.52|16805.29|16805.29|16805.52|16805.52|16805.29|16805.29|0
1607427220000|2020-12-08 11:33:40|16805.02|16805.02|16807.41|16807.41|16809.1|16809.1|16804.28|16804.28|0
1607427230000|2020-12-08 11:33:50|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|0
1607427240000|2020-12-08 11:34:00|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|0
1607427250000|2020-12-08 11:34:10|16809.5|16809.5|16808.79|16808.79|16809.5|16809.5|16808.79|16808.79|0
1607427280000|2020-12-08 11:34:40|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1607427300000|2020-12-08 11:35:00|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|0
1607427310000|2020-12-08 11:35:10|16808.72|16808.72|16808.95|16808.95|16808.95|16808.95|16808.72|16808.72|0
1607427330000|2020-12-08 11:35:30|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|0
1607427350000|2020-12-08 11:35:50|16810.85|16810.85|16810.45|16810.45|16810.85|16810.85|16808.03|16808.03|0
1607427370000|2020-12-08 11:36:10|16813.27|16813.27|16813.68|16813.68|16813.68|16813.68|16813.27|16813.27|0
1607427380000|2020-12-08 11:36:20|16814.59|16814.59|16815.33|16815.33|16816.11|16816.11|16814.59|16814.59|0
1607427410000|2020-12-08 11:36:50|16812.5|16812.5|16812.76|16812.76|16812.76|16812.76|16812.5|16812.5|0
1607427420000|2020-12-08 11:37:00|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|0
1607427430000|2020-12-08 11:37:10|16813.09|16813.09|16813.09|16813.09|16813.09|16813.09|16813.09|16813.09|0
1607427450000|2020-12-08 11:37:30|16810.67|16810.67|16810.67|16810.67|16810.67|16810.67|16810.67|16810.67|0
1607427460000|2020-12-08 11:37:40|16811.08|16811.08|16814.66|16814.66|16814.66|16814.66|16811.08|16811.08|0
1607427470000|2020-12-08 11:37:50|16814.92|16814.92|16815.73|16815.73|16815.73|16815.73|16814.92|16814.92|0
1607427480000|2020-12-08 11:38:00|16818.32|16818.32|16821.06|16821.06|16821.06|16821.06|16818.32|16818.32|0
1607427490000|2020-12-08 11:38:10|16823.47|16823.47|16823.99|16823.99|16823.99|16823.99|16823.47|16823.47|0
1607427500000|2020-12-08 11:38:20|16824.22|16824.22|16827.48|16827.48|16827.48|16827.48|16824.22|16824.22|0
1607427510000|2020-12-08 11:38:30|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|0
1607427530000|2020-12-08 11:38:50|16827.18|16827.18|16826.37|16826.37|16827.18|16827.18|16825.56|16825.56|0
1607427540000|2020-12-08 11:39:00|16826.61|16826.61|16826.61|16826.61|16826.61|16826.61|16826.61|16826.61|0
1607427560000|2020-12-08 11:39:20|16827.42|16827.42|16829.35|16829.35|16829.35|16829.35|16827.42|16827.42|0
1607427580000|2020-12-08 11:39:40|16829.75|16829.75|16829.75|16829.75|16829.75|16829.75|16829.75|16829.75|0
1607427620000|2020-12-08 11:40:20|16835.4|16835.4|16835.4|16835.4|16835.4|16835.4|16835.4|16835.4|0
1607427660000|2020-12-08 11:41:00|16835.11|16835.11|16835.11|16835.11|16835.11|16835.11|16835.11|16835.11|0
1607427670000|2020-12-08 11:41:10|16834.07|16834.07|16834.07|16834.07|16834.07|16834.07|16834.07|16834.07|0
1607427700000|2020-12-08 11:41:40|16834.78|16834.78|16832.65|16832.65|16834.78|16834.78|16832.65|16832.65|0
1607427720000|2020-12-08 11:42:00|16833.17|16833.17|16835.77|16835.77|16835.77|16835.77|16832.5|16832.5|0
1607427730000|2020-12-08 11:42:10|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|0
1607427760000|2020-12-08 11:42:40|16833.41|16833.41|16834.44|16834.44|16834.44|16834.44|16833.41|16833.41|0
1607427770000|2020-12-08 11:42:50|16831.61|16831.61|16831.61|16831.61|16831.61|16831.61|16831.61|16831.61|0
1607427780000|2020-12-08 11:43:00|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|0
1607427800000|2020-12-08 11:43:20|16830.3|16830.3|16830.3|16830.3|16830.3|16830.3|16830.3|16830.3|0
1607427810000|2020-12-08 11:43:30|16829.97|16829.97|16829.97|16829.97|16829.97|16829.97|16829.97|16829.97|0
1607427820000|2020-12-08 11:43:40|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|0
1607427830000|2020-12-08 11:43:50|16826.9|16826.9|16824.08|16824.08|16826.9|16826.9|16824.08|16824.08|0
1607427840000|2020-12-08 11:44:00|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|0
1607427850000|2020-12-08 11:44:10|16824.19|16824.19|16824.19|16824.19|16824.19|16824.19|16824.19|16824.19|0
1607427870000|2020-12-08 11:44:30|16824.68|16824.68|16822.1|16822.1|16824.68|16824.68|16821.85|16821.85|0
1607427880000|2020-12-08 11:44:40|16822.88|16822.88|16820.06|16820.06|16822.88|16822.88|16820.06|16820.06|0
1607427900000|2020-12-08 11:45:00|16820.3|16820.3|16820.48|16820.48|16821.29|16821.29|16820.3|16820.3|0
1607427910000|2020-12-08 11:45:10|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|0
1607427920000|2020-12-08 11:45:20|16820.96|16820.96|16819.25|16819.25|16820.96|16820.96|16819.25|16819.25|0
1607427940000|2020-12-08 11:45:40|16818.47|16818.47|16816.59|16816.59|16818.47|16818.47|16816.59|16816.59|0
1607427950000|2020-12-08 11:45:50|16814.97|16814.97|16814.97|16814.97|16814.97|16814.97|16814.97|16814.97|0
1607427960000|2020-12-08 11:46:00|16814.41|16814.41|16813.86|16813.86|16816.69|16816.69|16813.86|16813.86|0
1607427970000|2020-12-08 11:46:10|16811.04|16811.04|16811.04|16811.04|16811.04|16811.04|16811.04|16811.04|0
1607427980000|2020-12-08 11:46:20|16810.93|16810.93|16805.95|16805.95|16810.93|16810.93|16804.74|16804.74|0
1607427990000|2020-12-08 11:46:30|16806.66|16806.66|16806.47|16806.47|16806.66|16806.66|16805.95|16805.95|0
1607428020000|2020-12-08 11:47:00|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|0
1607428030000|2020-12-08 11:47:10|16809.05|16809.05|16809.05|16809.05|16809.05|16809.05|16809.05|16809.05|0
1607428080000|2020-12-08 11:48:00|16809.76|16809.76|16809.76|16809.76|16809.76|16809.76|16809.76|16809.76|0
1607428100000|2020-12-08 11:48:20|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|0
1607428110000|2020-12-08 11:48:30|16808.91|16808.91|16807.23|16807.23|16808.91|16808.91|16807.23|16807.23|0
1607428130000|2020-12-08 11:48:50|16806.78|16806.78|16806.29|16806.29|16806.78|16806.78|16806.29|16806.29|0
1607428150000|2020-12-08 11:49:10|16804.67|16804.67|16796.28|16796.28|16804.67|16804.67|16796.28|16796.28|0
1607428160000|2020-12-08 11:49:20|16795.57|16795.57|16792.74|16792.74|16795.57|16795.57|16792.74|16792.74|0
1607428170000|2020-12-08 11:49:30|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|0
1607428180000|2020-12-08 11:49:40|16791.78|16791.78|16798.85|16798.85|16798.85|16798.85|16791.78|16791.78|0
1607428190000|2020-12-08 11:49:50|16801.67|16801.67|16801.22|16801.22|16801.67|16801.67|16801.22|16801.22|0
1607428200000|2020-12-08 11:50:00|16800.7|16800.7|16799.91|16799.91|16800.7|16800.7|16799.91|16799.91|0
1607428210000|2020-12-08 11:50:10|16799.39|16799.39|16801.95|16801.95|16801.95|16801.95|16799.13|16799.13|0
1607428230000|2020-12-08 11:50:30|16800.34|16800.34|16800.34|16800.34|16800.34|16800.34|16800.34|16800.34|0
1607428260000|2020-12-08 11:51:00|16800.08|16800.08|16799.81|16799.81|16800.08|16800.08|16799.81|16799.81|0
1607428270000|2020-12-08 11:51:10|16799.55|16799.55|16793.12|16793.12|16799.55|16799.55|16793.12|16793.12|0
1607428280000|2020-12-08 11:51:20|16792.71|16792.71|16793.17|16793.17|16793.17|16793.17|16792.71|16792.71|0
1607428290000|2020-12-08 11:51:30|16792.76|16792.76|16792.76|16792.76|16792.76|16792.76|16792.76|16792.76|0
1607428310000|2020-12-08 11:51:50|16793.87|16793.87|16800.51|16800.51|16800.51|16800.51|16793.87|16793.87|0
1607428320000|2020-12-08 11:52:00|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|0
1607428370000|2020-12-08 11:52:50|16801.55|16801.55|16802.22|16802.22|16802.22|16802.22|16801.55|16801.55|0
1607428380000|2020-12-08 11:53:00|16802.93|16802.93|16806.96|16806.96|16806.96|16806.96|16802.93|16802.93|0
1607428390000|2020-12-08 11:53:10|16807.7|16807.7|16808.15|16808.15|16808.15|16808.15|16807.45|16807.45|0
1607428440000|2020-12-08 11:54:00|16810.97|16810.97|16810.97|16810.97|16810.97|16810.97|16810.97|16810.97|0
1607428450000|2020-12-08 11:54:10|16810.57|16810.57|16811.28|16811.28|16811.28|16811.28|16810.57|16810.57|0
1607428460000|2020-12-08 11:54:20|16810.75|16810.75|16810.52|16810.52|16810.75|16810.75|16810.29|16810.29|0
1607428470000|2020-12-08 11:54:30|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|0
1607428480000|2020-12-08 11:54:40|16813.61|16813.61|16813.61|16813.61|16813.61|16813.61|16813.61|16813.61|0
1607428490000|2020-12-08 11:54:50|16814.44|16814.44|16814.85|16814.85|16814.85|16814.85|16814.44|16814.44|0
1607428500000|2020-12-08 11:55:00|16814.44|16814.44|16814.7|16814.7|16814.7|16814.7|16814.44|16814.44|0
1607428510000|2020-12-08 11:55:10|16814.3|16814.3|16815.2|16815.2|16815.2|16815.2|16814.3|16814.3|0
1607428520000|2020-12-08 11:55:20|16814.94|16814.94|16814.42|16814.42|16814.94|16814.94|16814.42|16814.42|0
1607428530000|2020-12-08 11:55:30|16813.71|16813.71|16812.74|16812.74|16813.71|16813.71|16812.74|16812.74|0
1607428550000|2020-12-08 11:55:50|16809.91|16809.91|16809.91|16809.91|16809.91|16809.91|16809.91|16809.91|0
1607428560000|2020-12-08 11:56:00|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|0
1607428570000|2020-12-08 11:56:10|16815.56|16815.56|16812.74|16812.74|16815.56|16815.56|16812.74|16812.74|0
1607428590000|2020-12-08 11:56:30|16811.83|16811.83|16808.14|16808.14|16811.83|16811.83|16808.14|16808.14|0
1607428620000|2020-12-08 11:57:00|16807.62|16807.62|16806.94|16806.94|16807.73|16807.73|16806.94|16806.94|0
1607428630000|2020-12-08 11:57:10|16806.54|16806.54|16806.08|16806.08|16806.54|16806.54|16806.08|16806.08|0
1607428670000|2020-12-08 11:57:50|16803.25|16803.25|16803.02|16803.02|16803.25|16803.25|16803.02|16803.02|0
1607428680000|2020-12-08 11:58:00|16805.85|16805.85|16814.32|16814.32|16814.32|16814.32|16805.85|16805.85|0
1607428690000|2020-12-08 11:58:10|16814.58|16814.58|16814.06|16814.06|16814.58|16814.58|16814.06|16814.06|0
1607428700000|2020-12-08 11:58:20|16813.8|16813.8|16810.64|16810.64|16813.8|16813.8|16810.64|16810.64|0
1607428710000|2020-12-08 11:58:30|16811.94|16811.94|16811.94|16811.94|16811.94|16811.94|16811.94|16811.94|0
1607428720000|2020-12-08 11:58:40|16811.48|16811.48|16811.2|16811.2|16811.48|16811.48|16811.2|16811.2|0
1607428730000|2020-12-08 11:58:50|16810.8|16810.8|16810.8|16810.8|16810.8|16810.8|16810.8|16810.8|0
1607428740000|2020-12-08 11:59:00|16810.28|16810.28|16809.75|16809.75|16810.28|16810.28|16809.75|16809.75|0
1607428760000|2020-12-08 11:59:20|16803.65|16803.65|16799.05|16799.05|16804.1|16804.1|16799.05|16799.05|0
1607428770000|2020-12-08 11:59:30|16798.27|16798.27|16798.27|16798.27|16798.27|16798.27|16798.27|16798.27|0
1607428780000|2020-12-08 11:59:40|16798.53|16798.53|16798.53|16798.53|16798.53|16798.53|16798.53|16798.53|0
1607428790000|2020-12-08 11:59:50|16797.72|16797.72|16796.91|16796.91|16797.72|16797.72|16796.91|16796.91|0
1607428800000|2020-12-08 12:00:00|16796.2|16796.2|16793.63|16793.63|16797.17|16797.17|16793.63|16793.63|0
1607428810000|2020-12-08 12:00:10|16794.19|16794.19|16790.7|16790.7|16794.19|16794.19|16790.7|16790.7|0
1607428830000|2020-12-08 12:00:30|16790.59|16790.59|16790.18|16790.18|16790.59|16790.59|16790.18|16790.18|0
1607428850000|2020-12-08 12:00:50|16789.14|16789.14|16789.14|16789.14|16789.14|16789.14|16789.14|16789.14|0
1607428860000|2020-12-08 12:01:00|16788.23|16788.23|16788.23|16788.23|16788.23|16788.23|16788.23|16788.23|0
1607428880000|2020-12-08 12:01:20|16787.83|16787.83|16787.42|16787.42|16787.83|16787.83|16787.42|16787.42|0
1607428890000|2020-12-08 12:01:30|16784.6|16784.6|16784.32|16784.32|16784.6|16784.6|16784.32|16784.32|0
1607428900000|2020-12-08 12:01:40|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|0
1607428920000|2020-12-08 12:02:00|16780.78|16780.78|16781.19|16781.19|16781.19|16781.19|16780.78|16780.78|0
1607428940000|2020-12-08 12:02:20|16782.23|16782.23|16783.22|16783.22|16783.22|16783.22|16782.23|16782.23|0
1607428950000|2020-12-08 12:02:30|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|0
1607428960000|2020-12-08 12:02:40|16783.22|16783.22|16782.97|16782.97|16783.22|16783.22|16782.97|16782.97|0
1607428980000|2020-12-08 12:03:00|16782.19|16782.19|16782.68|16782.68|16782.68|16782.68|16782.19|16782.19|0
1607429000000|2020-12-08 12:03:20|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|0
1607429010000|2020-12-08 12:03:30|16786.41|16786.41|16792.31|16792.31|16792.59|16792.59|16786.41|16786.41|0
1607429020000|2020-12-08 12:03:40|16792.2|16792.2|16792.09|16792.09|16792.2|16792.2|16791.68|16791.68|0
1607429030000|2020-12-08 12:03:50|16792.54|16792.54|16792.54|16792.54|16792.54|16792.54|16792.54|16792.54|0
1607429040000|2020-12-08 12:04:00|16792.77|16792.77|16792.77|16792.77|16793.03|16793.03|16792.51|16792.51|0
1607429050000|2020-12-08 12:04:10|16793|16793|16796.77|16796.77|16796.77|16796.77|16793|16793|0
1607429080000|2020-12-08 12:04:40|16797.68|16797.68|16797.68|16797.68|16797.68|16797.68|16797.68|16797.68|0
1607429090000|2020-12-08 12:04:50|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|0
1607429100000|2020-12-08 12:05:00|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1607429110000|2020-12-08 12:05:10|16795.58|16795.58|16797.33|16797.33|16797.61|16797.61|16795.58|16795.58|0
1607429150000|2020-12-08 12:05:50|16800.16|16800.16|16800.42|16800.42|16800.42|16800.42|16800.16|16800.16|0
1607429160000|2020-12-08 12:06:00|16801.13|16801.13|16800.87|16800.87|16801.13|16801.13|16800.87|16800.87|0
1607429180000|2020-12-08 12:06:20|16799.82|16799.82|16797.82|16797.82|16799.82|16799.82|16797.82|16797.82|0
1607429190000|2020-12-08 12:06:30|16797.3|16797.3|16798.18|16798.18|16798.18|16798.18|16796.81|16796.81|0
1607429200000|2020-12-08 12:06:40|16796.96|16796.96|16797.37|16797.37|16797.37|16797.37|16796.96|16796.96|0
1607429210000|2020-12-08 12:06:50|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|0
1607429250000|2020-12-08 12:07:30|16797.06|16797.06|16797.06|16797.06|16797.06|16797.06|16797.06|16797.06|0
1607429260000|2020-12-08 12:07:40|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|0
1607429270000|2020-12-08 12:07:50|16796.52|16796.52|16794.52|16794.52|16796.52|16796.52|16794.52|16794.52|0
1607429280000|2020-12-08 12:08:00|16794.78|16794.78|16795.05|16795.05|16795.05|16795.05|16794.78|16794.78|0
1607429290000|2020-12-08 12:08:10|16794.34|16794.34|16793.82|16793.82|16794.34|16794.34|16792.91|16792.91|0
1607429300000|2020-12-08 12:08:20|16793.6|16793.6|16795.04|16795.04|16795.04|16795.04|16793.6|16793.6|0
1607429310000|2020-12-08 12:08:30|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|0
1607429320000|2020-12-08 12:08:40|16796.66|16796.66|16793.83|16793.83|16796.66|16796.66|16793.83|16793.83|0
1607429340000|2020-12-08 12:09:00|16793.05|16793.05|16792.79|16792.79|16793.05|16793.05|16792.79|16792.79|0
1607429360000|2020-12-08 12:09:20|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|0
1607429430000|2020-12-08 12:10:30|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|0
1607429470000|2020-12-08 12:11:10|16790.78|16790.78|16788.2|16788.2|16790.78|16790.78|16787.95|16787.95|0
1607429480000|2020-12-08 12:11:20|16791.02|16791.02|16790.21|16790.21|16791.02|16791.02|16790.21|16790.21|0
1607429500000|2020-12-08 12:11:40|16791.02|16791.02|16791.31|16791.31|16791.83|16791.83|16791.02|16791.02|0
1607429550000|2020-12-08 12:12:30|16791.57|16791.57|16791.05|16791.05|16791.57|16791.57|16791.05|16791.05|0
1607429570000|2020-12-08 12:12:50|16791.31|16791.31|16793.02|16793.02|16793.02|16793.02|16791.31|16791.31|0
1607429580000|2020-12-08 12:13:00|16793.73|16793.73|16794.8|16794.8|16794.8|16794.8|16793.02|16793.02|0
1607429590000|2020-12-08 12:13:10|16794.39|16794.39|16794.13|16794.13|16794.67|16794.67|16793.86|16793.86|0
1607429600000|2020-12-08 12:13:20|16794.58|16794.58|16799.8|16799.8|16799.8|16799.8|16794.58|16794.58|0
1607429610000|2020-12-08 12:13:30|16800.07|16800.07|16800.85|16800.85|16800.85|16800.85|16800.07|16800.07|0
1607429620000|2020-12-08 12:13:40|16800.59|16800.59|16800.99|16800.99|16800.99|16800.99|16800.59|16800.59|0
1607429640000|2020-12-08 12:14:00|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|0
1607429650000|2020-12-08 12:14:10|16798.95|16798.95|16798.69|16798.69|16798.95|16798.95|16798.69|16798.69|0
1607429660000|2020-12-08 12:14:20|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|0
1607429670000|2020-12-08 12:14:30|16798.73|16798.73|16797.42|16797.42|16798.73|16798.73|16797.16|16797.16|0
1607429680000|2020-12-08 12:14:40|16797.16|16797.16|16797.61|16797.61|16797.61|16797.61|16796.9|16796.9|0
1607429690000|2020-12-08 12:14:50|16797.16|16797.16|16797.97|16797.97|16797.97|16797.97|16796.67|16796.67|0
1607429700000|2020-12-08 12:15:00|16797.75|16797.75|16797.75|16797.75|16797.75|16797.75|16797.75|16797.75|0
1607429710000|2020-12-08 12:15:10|16797.02|16797.02|16796.65|16796.65|16797.48|16797.48|16796.65|16796.65|0
1607429770000|2020-12-08 12:16:10|16799.47|16799.47|16796.83|16796.83|16799.47|16799.47|16796.31|16796.31|0
1607429780000|2020-12-08 12:16:20|16796.95|16796.95|16796.95|16796.95|16796.95|16796.95|16796.95|16796.95|0
1607429790000|2020-12-08 12:16:30|16796.45|16796.45|16796.45|16796.45|16796.45|16796.45|16796.45|16796.45|0
1607429800000|2020-12-08 12:16:40|16796.34|16796.34|16796.34|16796.34|16796.34|16796.34|16796.34|16796.34|0
1607429820000|2020-12-08 12:17:00|16795.82|16795.82|16794.17|16794.17|16795.82|16795.82|16794.17|16794.17|0
1607429830000|2020-12-08 12:17:10|16793.94|16793.94|16791.12|16791.12|16793.94|16793.94|16791.12|16791.12|0
1607429840000|2020-12-08 12:17:20|16790.56|16790.56|16790.56|16790.56|16790.56|16790.56|16790.56|16790.56|0
1607429870000|2020-12-08 12:17:50|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|0
1607429900000|2020-12-08 12:18:20|16790.18|16790.18|16790.89|16790.89|16790.89|16790.89|16790.18|16790.18|0
1607429910000|2020-12-08 12:18:30|16790.63|16790.63|16790.63|16790.63|16790.63|16790.63|16790.63|16790.63|0
1607429920000|2020-12-08 12:18:40|16789.92|16789.92|16788.95|16788.95|16789.92|16789.92|16788.95|16788.95|0
1607429940000|2020-12-08 12:19:00|16789.36|16789.36|16785.7|16785.7|16789.36|16789.36|16785.7|16785.7|0
1607429950000|2020-12-08 12:19:10|16784.98|16784.98|16784.73|16784.73|16784.98|16784.98|16784.27|16784.27|0
1607429970000|2020-12-08 12:19:30|16783.92|16783.92|16783.51|16783.51|16784.73|16784.73|16783.51|16783.51|0
1607429980000|2020-12-08 12:19:40|16784.89|16784.89|16784.89|16784.89|16784.89|16784.89|16784.89|16784.89|0
1607429990000|2020-12-08 12:19:50|16786.32|16786.32|16781.29|16781.29|16786.72|16786.72|16781.29|16781.29|0
1607430000000|2020-12-08 12:20:00|16781.52|16781.52|16779.91|16779.91|16781.52|16781.52|16779.91|16779.91|0
1607430010000|2020-12-08 12:20:10|16779.51|16779.51|16779.51|16779.51|16779.51|16779.51|16779.51|16779.51|0
1607430020000|2020-12-08 12:20:20|16778.4|16778.4|16778.12|16778.12|16778.4|16778.4|16778.12|16778.12|0
1607430030000|2020-12-08 12:20:30|16779.05|16779.05|16779.28|16779.28|16779.28|16779.28|16779.05|16779.05|0
1607430040000|2020-12-08 12:20:40|16778.83|16778.83|16778.83|16778.83|16778.83|16778.83|16778.83|16778.83|0
1607430050000|2020-12-08 12:20:50|16779.66|16779.66|16781.26|16781.26|16781.26|16781.26|16779.15|16779.15|0
1607430060000|2020-12-08 12:21:00|16778.43|16778.43|16778.17|16778.17|16781|16781|16778.17|16778.17|0
1607430070000|2020-12-08 12:21:10|16778.98|16778.98|16778.98|16778.98|16778.98|16778.98|16778.98|16778.98|0
1607430080000|2020-12-08 12:21:20|16779.53|16779.53|16779.99|16779.99|16779.99|16779.99|16779.53|16779.53|0
1607430090000|2020-12-08 12:21:30|16780.25|16780.25|16781|16781|16781.23|16781.23|16780.25|16780.25|0
1607430100000|2020-12-08 12:21:40|16781.52|16781.52|16781.79|16781.79|16781.79|16781.79|16781.52|16781.52|0
1607430110000|2020-12-08 12:21:50|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|0
1607430140000|2020-12-08 12:22:20|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|0
1607430160000|2020-12-08 12:22:40|16782.13|16782.13|16782.7|16782.7|16782.7|16782.7|16782.13|16782.13|0
1607430180000|2020-12-08 12:23:00|16782.45|16782.45|16782.45|16782.45|16782.45|16782.45|16782.45|16782.45|0
1607430190000|2020-12-08 12:23:10|16783.19|16783.19|16783.19|16783.19|16783.19|16783.19|16782.94|16782.94|0
1607430200000|2020-12-08 12:23:20|16783.59|16783.59|16783.59|16783.59|16783.59|16783.59|16783.59|16783.59|0
1607430210000|2020-12-08 12:23:30|16782.55|16782.55|16780.65|16780.65|16782.55|16782.55|16780.65|16780.65|0
1607430220000|2020-12-08 12:23:40|16780.13|16780.13|16779.83|16779.83|16780.39|16780.39|16779.83|16779.83|0
1607430240000|2020-12-08 12:24:00|16780.1|16780.1|16782.1|16782.1|16782.1|16782.1|16780.07|16780.07|0
1607430250000|2020-12-08 12:24:10|16782.36|16782.36|16782.36|16782.36|16782.36|16782.36|16782.36|16782.36|0
1607430260000|2020-12-08 12:24:20|16785.18|16785.18|16783.93|16783.93|16785.18|16785.18|16782.36|16782.36|0
1607430270000|2020-12-08 12:24:30|16784.19|16784.19|16784.04|16784.04|16784.19|16784.19|16783.66|16783.66|0
1607430280000|2020-12-08 12:24:40|16784.15|16784.15|16784.15|16784.15|16784.15|16784.15|16784.15|16784.15|0
1607430290000|2020-12-08 12:24:50|16783.89|16783.89|16783.78|16783.78|16783.89|16783.89|16783.78|16783.78|0
1607430310000|2020-12-08 12:25:10|16780.96|16780.96|16780.96|16780.96|16780.96|16780.96|16780.96|16780.96|0
1607430320000|2020-12-08 12:25:20|16780.68|16780.68|16779.9|16779.9|16780.68|16780.68|16779.9|16779.9|0
1607430340000|2020-12-08 12:25:40|16782.01|16782.01|16775.6|16775.6|16782.01|16782.01|16775.6|16775.6|0
1607430350000|2020-12-08 12:25:50|16778.42|16778.42|16775.6|16775.6|16778.42|16778.42|16775.6|16775.6|0
1607430370000|2020-12-08 12:26:10|16776.12|16776.12|16776.12|16776.12|16776.12|16776.12|16776.12|16776.12|0
1607430380000|2020-12-08 12:26:20|16775.33|16775.33|16775.33|16775.33|16775.33|16775.33|16775.33|16775.33|0
1607430390000|2020-12-08 12:26:30|16774.29|16774.29|16771.33|16771.33|16774.29|16774.29|16771.33|16771.33|0
1607430400000|2020-12-08 12:26:40|16770.52|16770.52|16770.41|16770.41|16770.52|16770.52|16770.41|16770.41|0
1607430410000|2020-12-08 12:26:50|16769.7|16769.7|16768.06|16768.06|16769.7|16769.7|16768.06|16768.06|0
1607430420000|2020-12-08 12:27:00|16767.6|16767.6|16768.1|16768.1|16768.1|16768.1|16767.32|16767.32|0
1607430430000|2020-12-08 12:27:10|16770.93|16770.93|16770.93|16770.93|16770.93|16770.93|16770.93|16770.93|0
1607430450000|2020-12-08 12:27:30|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|0
1607430460000|2020-12-08 12:27:40|16769.69|16769.69|16776.76|16776.76|16776.76|16776.76|16769.69|16769.69|0
1607430470000|2020-12-08 12:27:50|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|0
1607430480000|2020-12-08 12:28:00|16774.71|16774.71|16774.71|16774.71|16774.71|16774.71|16774.71|16774.71|0
1607430490000|2020-12-08 12:28:10|16775.62|16775.62|16777.66|16777.66|16778.45|16778.45|16775.62|16775.62|0
1607430500000|2020-12-08 12:28:20|16777.2|16777.2|16776.51|16776.51|16777.2|16777.2|16776.51|16776.51|0
1607430510000|2020-12-08 12:28:30|16779.33|16779.33|16779.59|16779.59|16779.59|16779.59|16779.33|16779.33|0
1607430520000|2020-12-08 12:28:40|16780|16780|16780|16780|16780|16780|16780|16780|0
1607430540000|2020-12-08 12:29:00|16780.24|16780.24|16778.82|16778.82|16781.65|16781.65|16777.92|16777.92|0
1607430560000|2020-12-08 12:29:20|16778.57|16778.57|16776.72|16776.72|16778.57|16778.57|16776.72|16776.72|0
1607430570000|2020-12-08 12:29:30|16774.97|16774.97|16754.85|16754.85|16774.97|16774.97|16754.85|16754.85|0
1607430580000|2020-12-08 12:29:40|16757.67|16757.67|16757.67|16757.67|16757.67|16757.67|16757.67|16757.67|0
1607430590000|2020-12-08 12:29:50|16759.09|16759.09|16758.4|16758.4|16759.8|16759.8|16758.4|16758.4|0
1607430600000|2020-12-08 12:30:00|16758.66|16758.66|16762.53|16762.53|16762.53|16762.53|16758.66|16758.66|0
1607430610000|2020-12-08 12:30:10|16765.36|16765.36|16761.59|16761.59|16765.36|16765.36|16761.59|16761.59|0
1607430620000|2020-12-08 12:30:20|16761.33|16761.33|16770.07|16770.07|16770.07|16770.07|16761.33|16761.33|0
1607430630000|2020-12-08 12:30:30|16770.59|16770.59|16771.11|16771.11|16771.11|16771.11|16770.59|16770.59|0
1607430640000|2020-12-08 12:30:40|16768.29|16768.29|16762.08|16762.08|16768.29|16768.29|16762.08|16762.08|0
1607430650000|2020-12-08 12:30:50|16759.26|16759.26|16759.26|16759.26|16759.26|16759.26|16759.26|16759.26|0
1607430660000|2020-12-08 12:31:00|16762.08|16762.08|16763.33|16763.33|16763.33|16763.33|16761.84|16761.84|0
1607430670000|2020-12-08 12:31:10|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|0
1607430680000|2020-12-08 12:31:20|16764.27|16764.27|16764.27|16764.27|16764.27|16764.27|16764.27|16764.27|0
1607430690000|2020-12-08 12:31:30|16763.87|16763.87|16768.35|16768.35|16768.35|16768.35|16763.87|16763.87|0
1607430710000|2020-12-08 12:31:50|16769.16|16769.16|16769.16|16769.16|16769.16|16769.16|16769.16|16769.16|0
1607430720000|2020-12-08 12:32:00|16769.97|16769.97|16769.97|16769.97|16769.97|16769.97|16769.97|16769.97|0
1607430730000|2020-12-08 12:32:10|16770.22|16770.22|16772.54|16772.54|16772.54|16772.54|16770.22|16770.22|0
1607430740000|2020-12-08 12:32:20|16769.72|16769.72|16771.52|16771.52|16771.52|16771.52|16769.72|16769.72|0
1607430750000|2020-12-08 12:32:30|16771.11|16771.11|16771.11|16771.11|16771.11|16771.11|16771.11|16771.11|0
1607430770000|2020-12-08 12:32:50|16773.38|16773.38|16774.21|16774.21|16774.21|16774.21|16773.38|16773.38|0
1607430780000|2020-12-08 12:33:00|16774.45|16774.45|16777.72|16777.72|16777.72|16777.72|16774.45|16774.45|0
1607430790000|2020-12-08 12:33:10|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|0
1607430800000|2020-12-08 12:33:20|16779.82|16779.82|16779.82|16779.82|16779.82|16779.82|16779.82|16779.82|0
1607430830000|2020-12-08 12:33:50|16780.22|16780.22|16788.32|16788.32|16788.32|16788.32|16780.22|16780.22|0
1607430840000|2020-12-08 12:34:00|16788.21|16788.21|16787.53|16787.53|16788.21|16788.21|16787.53|16787.53|0
1607430850000|2020-12-08 12:34:10|16787.28|16787.28|16787.28|16787.28|16787.28|16787.28|16787.28|16787.28|0
1607430870000|2020-12-08 12:34:30|16788.59|16788.59|16789.51|16789.51|16793.76|16793.76|16788.59|16788.59|0
1607430880000|2020-12-08 12:34:40|16790.3|16790.3|16795.81|16795.81|16795.81|16795.81|16790.3|16790.3|0
1607430900000|2020-12-08 12:35:00|16797.94|16797.94|16804.08|16804.08|16804.08|16804.08|16797.69|16797.69|0
1607430910000|2020-12-08 12:35:10|16804.79|16804.79|16804.79|16804.79|16804.79|16804.79|16804.79|16804.79|0
1607430920000|2020-12-08 12:35:20|16805.23|16805.23|16805.23|16805.23|16805.23|16805.23|16805.23|16805.23|0
1607430940000|2020-12-08 12:35:40|16804.87|16804.87|16804.59|16804.59|16804.87|16804.87|16804.59|16804.59|0
1607430950000|2020-12-08 12:35:50|16804.32|16804.32|16804.32|16804.32|16804.32|16804.32|16804.32|16804.32|0
1607430960000|2020-12-08 12:36:00|16805.63|16805.63|16805.26|16805.26|16805.63|16805.63|16805|16805|0
1607430970000|2020-12-08 12:36:10|16805.71|16805.71|16805.71|16805.71|16805.71|16805.71|16805.71|16805.71|0
1607430980000|2020-12-08 12:36:20|16806.54|16806.54|16806.54|16806.54|16806.54|16806.54|16806.54|16806.54|0
1607431000000|2020-12-08 12:36:40|16807.45|16807.45|16807.04|16807.04|16807.45|16807.45|16807.04|16807.04|0
1607431010000|2020-12-08 12:36:50|16806.64|16806.64|16805.5|16805.5|16807.15|16807.15|16805.5|16805.5|0
1607431020000|2020-12-08 12:37:00|16805.24|16805.24|16805.75|16805.75|16805.75|16805.75|16805.24|16805.24|0
1607431030000|2020-12-08 12:37:10|16805.3|16805.3|16801.49|16801.49|16805.3|16805.3|16801.49|16801.49|0
1607431040000|2020-12-08 12:37:20|16798.66|16798.66|16795.84|16795.84|16798.66|16798.66|16793.01|16793.01|0
1607431050000|2020-12-08 12:37:30|16795.28|16795.28|16792.46|16792.46|16795.28|16795.28|16792.46|16792.46|0
1607431120000|2020-12-08 12:38:40|16798.11|16798.11|16800.93|16800.93|16803.76|16803.76|16798.11|16798.11|0
1607431140000|2020-12-08 12:39:00|16801.46|16801.46|16802.17|16802.17|16802.17|16802.17|16801.46|16801.46|0
1607431150000|2020-12-08 12:39:10|16803.21|16803.21|16811.42|16811.42|16811.42|16811.42|16802.95|16802.95|0
1607431160000|2020-12-08 12:39:20|16808.6|16808.6|16807.38|16807.38|16808.6|16808.6|16807.38|16807.38|0
1607431170000|2020-12-08 12:39:30|16807.14|16807.14|16807.63|16807.63|16807.63|16807.63|16806.65|16806.65|0
1607431190000|2020-12-08 12:39:50|16807.88|16807.88|16807.35|16807.35|16807.88|16807.88|16807.35|16807.35|0
1607431200000|2020-12-08 12:40:00|16806.89|16806.89|16806.43|16806.43|16806.89|16806.89|16806.43|16806.43|0
1607431220000|2020-12-08 12:40:20|16806.95|16806.95|16806.95|16806.95|16806.95|16806.95|16806.95|16806.95|0
1607431230000|2020-12-08 12:40:30|16807.36|16807.36|16804.53|16804.53|16807.36|16807.36|16804.53|16804.53|0
1607431240000|2020-12-08 12:40:40|16804.08|16804.08|16800.85|16800.85|16804.08|16804.08|16800.85|16800.85|0
1607431260000|2020-12-08 12:41:00|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|0
1607431270000|2020-12-08 12:41:10|16801.23|16801.23|16800.99|16800.99|16801.23|16801.23|16800.73|16800.73|0
1607431280000|2020-12-08 12:41:20|16800.76|16800.76|16801.23|16801.23|16801.23|16801.23|16800.76|16800.76|0
1607431300000|2020-12-08 12:41:40|16801.49|16801.49|16802.39|16802.39|16802.39|16802.39|16801.49|16801.49|0
1607431310000|2020-12-08 12:41:50|16810.86|16810.86|16808.04|16808.04|16810.86|16810.86|16808.04|16808.04|0
1607431320000|2020-12-08 12:42:00|16810.86|16810.86|16805.92|16805.92|16810.86|16810.86|16805.92|16805.92|0
1607431330000|2020-12-08 12:42:10|16805.14|16805.14|16801.53|16801.53|16805.14|16805.14|16801.53|16801.53|0
1607431350000|2020-12-08 12:42:30|16801.25|16801.25|16800.73|16800.73|16801.25|16801.25|16800.73|16800.73|0
1607431360000|2020-12-08 12:42:40|16800.21|16800.21|16799.69|16799.69|16800.21|16800.21|16799.43|16799.43|0
1607431370000|2020-12-08 12:42:50|16798.9|16798.9|16799.95|16799.95|16799.95|16799.95|16798.9|16798.9|0
1607431380000|2020-12-08 12:43:00|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|0
1607431390000|2020-12-08 12:43:10|16801.54|16801.54|16803.31|16803.31|16803.31|16803.31|16801.54|16801.54|0
1607431400000|2020-12-08 12:43:20|16806.14|16806.14|16807.18|16807.18|16807.18|16807.18|16806.14|16806.14|0
1607431410000|2020-12-08 12:43:30|16807.73|16807.73|16809.46|16809.46|16809.46|16809.46|16807.73|16807.73|0
1607431420000|2020-12-08 12:43:40|16808.27|16808.27|16808.55|16808.55|16808.55|16808.55|16808.27|16808.27|0
1607431430000|2020-12-08 12:43:50|16808.81|16808.81|16809.55|16809.55|16809.55|16809.55|16808.81|16808.81|0
1607431440000|2020-12-08 12:44:00|16809.79|16809.79|16812.13|16812.13|16812.13|16812.13|16809.79|16809.79|0
1607431450000|2020-12-08 12:44:10|16812.65|16812.65|16812.91|16812.91|16812.91|16812.91|16812.39|16812.39|0
1607431460000|2020-12-08 12:44:20|16813.17|16813.17|16812.65|16812.65|16813.17|16813.17|16812.65|16812.65|0
1607431470000|2020-12-08 12:44:30|16811.87|16811.87|16813.1|16813.1|16813.1|16813.1|16811.6|16811.6|0
1607431480000|2020-12-08 12:44:40|16812.82|16812.82|16810.68|16810.68|16812.82|16812.82|16810.68|16810.68|0
1607431490000|2020-12-08 12:44:50|16809.99|16809.99|16809.47|16809.47|16809.99|16809.99|16809.21|16809.21|0
1607431500000|2020-12-08 12:45:00|16808.94|16808.94|16809.78|16809.78|16809.78|16809.78|16808.45|16808.45|0
1607431520000|2020-12-08 12:45:20|16809|16809|16809|16809|16809|16809|16809|16809|0
1607431530000|2020-12-08 12:45:30|16808.6|16808.6|16808.6|16808.6|16808.6|16808.6|16808.6|16808.6|0
1607431540000|2020-12-08 12:45:40|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|0
1607431550000|2020-12-08 12:45:50|16805.77|16805.77|16806.48|16806.48|16806.48|16806.48|16805.77|16805.77|0
1607431560000|2020-12-08 12:46:00|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|0
1607431570000|2020-12-08 12:46:10|16805.99|16805.99|16804.15|16804.15|16805.99|16805.99|16804.15|16804.15|0
1607431580000|2020-12-08 12:46:20|16803.69|16803.69|16803.69|16803.69|16803.69|16803.69|16803.69|16803.69|0
1607431590000|2020-12-08 12:46:30|16803.2|16803.2|16803.2|16803.2|16803.2|16803.2|16803.2|16803.2|0
1607431630000|2020-12-08 12:47:10|16806.02|16806.02|16806.02|16806.02|16806.02|16806.02|16806.02|16806.02|0
1607431640000|2020-12-08 12:47:20|16806.43|16806.43|16806.43|16806.43|16806.43|16806.43|16806.43|16806.43|0
1607431650000|2020-12-08 12:47:30|16806.83|16806.83|16806.83|16806.83|16806.83|16806.83|16806.83|16806.83|0
1607431690000|2020-12-08 12:48:10|16811.08|16811.08|16811.08|16811.08|16811.08|16811.08|16811.08|16811.08|0
1607431700000|2020-12-08 12:48:20|16811.49|16811.49|16811.49|16811.49|16811.49|16811.49|16811.49|16811.49|0
1607431720000|2020-12-08 12:48:40|16810.7|16810.7|16810.7|16810.7|16810.7|16810.7|16810.7|16810.7|0
1607431730000|2020-12-08 12:48:50|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|0
1607431740000|2020-12-08 12:49:00|16811.17|16811.17|16810.61|16810.61|16811.17|16811.17|16809.98|16809.98|0
1607431820000|2020-12-08 12:50:20|16809.8|16809.8|16809.8|16809.8|16809.8|16809.8|16809.8|16809.8|0
1607431830000|2020-12-08 12:50:30|16809.06|16809.06|16808.61|16808.61|16809.06|16809.06|16808.61|16808.61|0
1607431840000|2020-12-08 12:50:40|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|0
1607431850000|2020-12-08 12:50:50|16809.62|16809.62|16803.97|16803.97|16809.62|16809.62|16803.97|16803.97|0
1607431860000|2020-12-08 12:51:00|16806.8|16806.8|16806.27|16806.27|16806.8|16806.8|16806.27|16806.27|0
1607431870000|2020-12-08 12:51:10|16804.97|16804.97|16805.75|16805.75|16805.75|16805.75|16804.97|16804.97|0
1607431880000|2020-12-08 12:51:20|16806.27|16806.27|16806.53|16806.53|16806.53|16806.53|16806.27|16806.27|0
1607431890000|2020-12-08 12:51:30|16807.24|16807.24|16806.61|16806.61|16807.51|16807.51|16806.08|16806.08|0
1607431910000|2020-12-08 12:51:50|16806.33|16806.33|16808.22|16808.22|16808.22|16808.22|16805.39|16805.39|0
1607431920000|2020-12-08 12:52:00|16808.67|16808.67|16808.67|16808.67|16808.67|16808.67|16808.67|16808.67|0
1607431940000|2020-12-08 12:52:20|16809.72|16809.72|16809.72|16809.72|16809.72|16809.72|16809.72|16809.72|0
1607431960000|2020-12-08 12:52:40|16810.43|16810.43|16809.72|16809.72|16810.43|16810.43|16809.72|16809.72|0
1607431980000|2020-12-08 12:53:00|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|0
1607431990000|2020-12-08 12:53:10|16811.16|16811.16|16811.28|16811.28|16811.51|16811.51|16811.16|16811.16|0
1607432000000|2020-12-08 12:53:20|16811.73|16811.73|16811.73|16811.73|16811.73|16811.73|16811.73|16811.73|0
1607432010000|2020-12-08 12:53:30|16815.62|16815.62|16815.68|16815.68|16818.75|16818.75|16815.62|16815.62|0
1607432020000|2020-12-08 12:53:40|16815.23|16815.23|16818.06|16818.06|16818.06|16818.06|16815.23|16815.23|0
1607432040000|2020-12-08 12:54:00|16817.78|16817.78|16817.78|16817.78|16817.78|16817.78|16817.78|16817.78|0
1607432050000|2020-12-08 12:54:10|16818.03|16818.03|16815.45|16815.45|16818.03|16818.03|16815.2|16815.2|0
1607432090000|2020-12-08 12:54:50|16815.22|16815.22|16815.22|16815.22|16815.22|16815.22|16815.22|16815.22|0
1607432100000|2020-12-08 12:55:00|16815.47|16815.47|16815.47|16815.47|16815.47|16815.47|16815.47|16815.47|0
1607432110000|2020-12-08 12:55:10|16815.02|16815.02|16815.02|16815.02|16815.02|16815.02|16815.02|16815.02|0
1607432130000|2020-12-08 12:55:30|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|0
1607432190000|2020-12-08 12:56:30|16814.29|16814.29|16814.29|16814.29|16814.29|16814.29|16814.29|16814.29|0
1607432200000|2020-12-08 12:56:40|16814.06|16814.06|16814.32|16814.32|16814.58|16814.58|16814.06|16814.06|0
1607432230000|2020-12-08 12:57:10|16815.03|16815.03|16812.21|16812.21|16815.03|16815.03|16812.21|16812.21|0
1607432240000|2020-12-08 12:57:20|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|0
1607432260000|2020-12-08 12:57:40|16812.18|16812.18|16812.64|16812.64|16812.64|16812.64|16812.18|16812.18|0
1607432270000|2020-12-08 12:57:50|16812.53|16812.53|16814.25|16814.25|16814.25|16814.25|16812.53|16812.53|0
1607432280000|2020-12-08 12:58:00|16814.96|16814.96|16814.96|16814.96|16814.96|16814.96|16814.96|16814.96|0
1607432300000|2020-12-08 12:58:20|16814.25|16814.25|16813.54|16813.54|16814.25|16814.25|16813.54|16813.54|0
1607432340000|2020-12-08 12:59:00|16814.03|16814.03|16814.03|16814.03|16814.28|16814.28|16814.03|16814.03|0
1607432350000|2020-12-08 12:59:10|16816.86|16816.86|16816.86|16816.86|16816.86|16816.86|16816.86|16816.86|0
1607432360000|2020-12-08 12:59:20|16816.45|16816.45|16816.45|16816.45|16816.45|16816.45|16816.45|16816.45|0
1607432370000|2020-12-08 12:59:30|16815.74|16815.74|16816.36|16816.36|16816.36|16816.36|16813.53|16813.53|0
1607432390000|2020-12-08 12:59:50|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|0
1607432400000|2020-12-08 13:00:00|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|0
1607432410000|2020-12-08 13:00:10|16814.8|16814.8|16808.9|16808.9|16814.8|16814.8|16808.9|16808.9|0
1607432420000|2020-12-08 13:00:20|16811.72|16811.72|16811.72|16811.72|16811.72|16811.72|16811.72|16811.72|0
1607432430000|2020-12-08 13:00:30|16811.49|16811.49|16811.49|16811.49|16811.49|16811.49|16811.49|16811.49|0
1607432460000|2020-12-08 13:01:00|16811.75|16811.75|16811.75|16811.75|16811.75|16811.75|16811.75|16811.75|0
1607432520000|2020-12-08 13:02:00|16810.7|16810.7|16810.7|16810.7|16810.7|16810.7|16810.7|16810.7|0
1607432530000|2020-12-08 13:02:10|16810.25|16810.25|16810.25|16810.25|16810.25|16810.25|16810.25|16810.25|0
1607432560000|2020-12-08 13:02:40|16809.84|16809.84|16809.84|16809.84|16809.84|16809.84|16809.84|16809.84|0
1607432580000|2020-12-08 13:03:00|16809.58|16809.58|16809.58|16809.58|16809.58|16809.58|16809.58|16809.58|0
1607432590000|2020-12-08 13:03:10|16806.76|16806.76|16806.76|16806.76|16806.76|16806.76|16806.76|16806.76|0
1607432610000|2020-12-08 13:03:30|16807.21|16807.21|16808.44|16808.44|16808.44|16808.44|16807.21|16807.21|0
1607432620000|2020-12-08 13:03:40|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1607432630000|2020-12-08 13:03:50|16806.06|16806.06|16803.24|16803.24|16806.06|16806.06|16803.24|16803.24|0
1607432640000|2020-12-08 13:04:00|16802.79|16802.79|16802.12|16802.12|16802.79|16802.79|16802.12|16802.12|0
1607432650000|2020-12-08 13:04:10|16802.61|16802.61|16799.88|16799.88|16802.61|16802.61|16799.88|16799.88|0
1607432660000|2020-12-08 13:04:20|16797.75|16797.75|16797.88|16797.88|16797.88|16797.88|16796.95|16796.95|0
1607432670000|2020-12-08 13:04:30|16798.14|16798.14|16798.14|16798.14|16798.14|16798.14|16798.14|16798.14|0
1607432680000|2020-12-08 13:04:40|16799.37|16799.37|16799.37|16799.37|16799.37|16799.37|16799.37|16799.37|0
1607432710000|2020-12-08 13:05:10|16799.62|16799.62|16805.27|16805.27|16805.27|16805.27|16799.62|16799.62|0
1607432720000|2020-12-08 13:05:20|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|0
1607432730000|2020-12-08 13:05:30|16808.84|16808.84|16809.88|16809.88|16809.88|16809.88|16808.84|16808.84|0
1607432740000|2020-12-08 13:05:40|16810.11|16810.11|16810.11|16810.11|16810.11|16810.11|16810.11|16810.11|0
1607432750000|2020-12-08 13:05:50|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|0
1607432760000|2020-12-08 13:06:00|16808|16808|16808|16808|16809.42|16809.42|16808|16808|0
1607432770000|2020-12-08 13:06:10|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|0
1607432780000|2020-12-08 13:06:20|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|0
1607432790000|2020-12-08 13:06:30|16809.32|16809.32|16809.73|16809.73|16809.73|16809.73|16806.9|16806.9|0
1607432800000|2020-12-08 13:06:40|16811.15|16811.15|16808.77|16808.77|16811.15|16811.15|16808.06|16808.06|0
1607432810000|2020-12-08 13:06:50|16810.13|16810.13|16810.25|16810.25|16810.25|16810.25|16809.34|16809.34|0
1607432820000|2020-12-08 13:07:00|16809.85|16809.85|16808.35|16808.35|16809.85|16809.85|16808.35|16808.35|0
1607432830000|2020-12-08 13:07:10|16807.64|16807.64|16807.36|16807.36|16807.64|16807.64|16807.36|16807.36|0
1607432840000|2020-12-08 13:07:20|16807.62|16807.62|16808.63|16808.63|16808.63|16808.63|16807.62|16807.62|0
1607432850000|2020-12-08 13:07:30|16811.46|16811.46|16811.46|16811.46|16811.46|16811.46|16811.46|16811.46|0
1607432890000|2020-12-08 13:08:10|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|0
1607432900000|2020-12-08 13:08:20|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|0
1607432940000|2020-12-08 13:09:00|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|0
1607432950000|2020-12-08 13:09:10|16811.88|16811.88|16812.13|16812.13|16812.13|16812.13|16811.88|16811.88|0
1607432990000|2020-12-08 13:09:50|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|0
1607433020000|2020-12-08 13:10:20|16812.81|16812.81|16812.41|16812.41|16812.81|16812.81|16811.88|16811.88|0
1607433030000|2020-12-08 13:10:30|16812.86|16812.86|16813.42|16813.42|16813.42|16813.42|16812.86|16812.86|0
1607433040000|2020-12-08 13:10:40|16812.9|16812.9|16812.9|16812.9|16812.9|16812.9|16812.9|16812.9|0
1607433080000|2020-12-08 13:11:20|16811.05|16811.05|16810.3|16810.3|16811.05|16811.05|16810.05|16810.05|0
1607433090000|2020-12-08 13:11:30|16809.34|16809.34|16812.17|16812.17|16812.17|16812.17|16809.34|16809.34|0
1607433100000|2020-12-08 13:11:40|16810.75|16810.75|16811.35|16811.35|16811.46|16811.46|16810.75|16810.75|0
1607433110000|2020-12-08 13:11:50|16810.49|16810.49|16809.68|16809.68|16810.49|16810.49|16809.68|16809.68|0
1607433120000|2020-12-08 13:12:00|16810.49|16810.49|16810.75|16810.75|16810.75|16810.75|16809.97|16809.97|0
1607433130000|2020-12-08 13:12:10|16813.58|16813.58|16812.79|16812.79|16813.58|16813.58|16812.79|16812.79|0
1607433140000|2020-12-08 13:12:20|16813.31|16813.31|16813.31|16813.31|16813.31|16813.31|16813.31|16813.31|0
1607433170000|2020-12-08 13:12:50|16813.09|16813.09|16813.09|16813.09|16813.09|16813.09|16813.09|16813.09|0
1607433190000|2020-12-08 13:13:10|16812.98|16812.98|16812.98|16812.98|16812.98|16812.98|16812.98|16812.98|0
1607433210000|2020-12-08 13:13:30|16811.6|16811.6|16814.43|16814.43|16814.43|16814.43|16811.6|16811.6|0
1607433220000|2020-12-08 13:13:40|16814.7|16814.7|16811.88|16811.88|16814.7|16814.7|16811.88|16811.88|0
1607433230000|2020-12-08 13:13:50|16811.63|16811.63|16811.63|16811.63|16811.63|16811.63|16811.63|16811.63|0
1607433240000|2020-12-08 13:14:00|16812.12|16812.12|16815.34|16815.34|16815.89|16815.89|16812.12|16812.12|0
1607433250000|2020-12-08 13:14:10|16815.09|16815.09|16813.49|16813.49|16815.09|16815.09|16812.96|16812.96|0
1607433260000|2020-12-08 13:14:20|16813.25|16813.25|16813|16813|16813.25|16813.25|16812.76|16812.76|0
1607433270000|2020-12-08 13:14:30|16815.83|16815.83|16815.83|16815.83|16815.83|16815.83|16815.83|16815.83|0
1607433290000|2020-12-08 13:14:50|16815.57|16815.57|16815.34|16815.34|16815.57|16815.57|16815.34|16815.34|0
1607433300000|2020-12-08 13:15:00|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|0
1607433310000|2020-12-08 13:15:10|16815.89|16815.89|16817.8|16817.8|16817.8|16817.8|16815.89|16815.89|0
1607433320000|2020-12-08 13:15:20|16818.02|16818.02|16818.28|16818.28|16818.28|16818.28|16817.49|16817.49|0
1607433330000|2020-12-08 13:15:30|16818.02|16818.02|16817.77|16817.77|16818.02|16818.02|16817.77|16817.77|0
1607433340000|2020-12-08 13:15:40|16817.54|16817.54|16817.3|16817.3|16817.54|16817.54|16817.3|16817.3|0
1607433350000|2020-12-08 13:15:50|16813.44|16813.44|16813.71|16813.71|16814.42|16814.42|16812.99|16812.99|0
1607433360000|2020-12-08 13:16:00|16812.92|16812.92|16809.61|16809.61|16815.88|16815.88|16809.61|16809.61|0
1607433370000|2020-12-08 13:16:10|16810.06|16810.06|16802.09|16802.09|16811.48|16811.48|16798.97|16798.97|0
1607433380000|2020-12-08 13:16:20|16802.61|16802.61|16824.51|16824.51|16824.51|16824.51|16802.61|16802.61|0
1607433390000|2020-12-08 13:16:30|16825.93|16825.93|16834.76|16834.76|16834.76|16834.76|16824.04|16824.04|0
1607433400000|2020-12-08 13:16:40|16833.4|16833.4|16837.74|16837.74|16837.74|16837.74|16833.4|16833.4|0
1607433410000|2020-12-08 13:16:50|16838.27|16838.27|16840.81|16840.81|16840.81|16840.81|16838.27|16838.27|0
1607433420000|2020-12-08 13:17:00|16841.31|16841.31|16866.03|16866.03|16866.03|16866.03|16841.31|16841.31|0
1607433430000|2020-12-08 13:17:10|16867.14|16867.14|16883.6|16883.6|16885.38|16885.38|16867.14|16867.14|0
1607433440000|2020-12-08 13:17:20|16884.5|16884.5|16892.4|16892.4|16892.4|16892.4|16884.5|16884.5|0
1607433450000|2020-12-08 13:17:30|16893.2|16893.2|16909.85|16909.85|16910.96|16910.96|16893.2|16893.2|0
1607433460000|2020-12-08 13:17:40|16912.57|16912.57|16932.51|16932.51|16932.51|16932.51|16912.57|16912.57|0
1607433470000|2020-12-08 13:17:50|16932.91|16932.91|16942.28|16942.28|16942.55|16942.55|16926.34|16926.34|0
1607433480000|2020-12-08 13:18:00|16941.07|16941.07|16934.81|16934.81|16941.33|16941.33|16934.81|16934.81|0
1607433490000|2020-12-08 13:18:10|16935.21|16935.21|16938.87|16938.87|16939.32|16939.32|16935.21|16935.21|0
1607433500000|2020-12-08 13:18:20|16939.1|16939.1|16926.57|16926.57|16939.1|16939.1|16925.86|16925.86|0
1607433510000|2020-12-08 13:18:30|16926.17|16926.17|16920.33|16920.33|16928.64|16928.64|16920.33|16920.33|0
1607433520000|2020-12-08 13:18:40|16920.05|16920.05|16912.89|16912.89|16920.05|16920.05|16910.27|16910.27|0
1607433530000|2020-12-08 13:18:50|16915.73|16915.73|16912.4|16912.4|16915.73|16915.73|16912.4|16912.4|0
1607433540000|2020-12-08 13:19:00|16909.57|16909.57|16904.7|16904.7|16911.37|16911.37|16904.7|16904.7|0
1607433550000|2020-12-08 13:19:10|16904.95|16904.95|16902.03|16902.03|16904.95|16904.95|16899.05|16899.05|0
1607433560000|2020-12-08 13:19:20|16899.42|16899.42|16897.36|16897.36|16901.45|16901.45|16897.36|16897.36|0
1607433570000|2020-12-08 13:19:30|16901.41|16901.41|16904.31|16904.31|16904.31|16904.31|16901.18|16901.18|0
1607433580000|2020-12-08 13:19:40|16905.21|16905.21|16909.02|16909.02|16909.47|16909.47|16904.81|16904.81|0
1607433590000|2020-12-08 13:19:50|16909.73|16909.73|16912.79|16912.79|16915.75|16915.75|16909.73|16909.73|0
1607433600000|2020-12-08 13:20:00|16912.51|16912.51|16912.51|16912.51|16912.51|16912.51|16912.51|16912.51|0
1607433610000|2020-12-08 13:20:10|16920.31|16920.31|16930.37|16930.37|16930.37|16930.37|16920.31|16920.31|0
1607433620000|2020-12-08 13:20:20|16924.72|16924.72|16918.25|16918.25|16924.72|16924.72|16918.25|16918.25|0
1607433630000|2020-12-08 13:20:30|16918.94|16918.94|16920.61|16920.61|16920.61|16920.61|16918.48|16918.48|0
1607433650000|2020-12-08 13:20:50|16920.89|16920.89|16922.52|16922.52|16923.05|16923.05|16920.89|16920.89|0
1607433660000|2020-12-08 13:21:00|16921.48|16921.48|16919.45|16919.45|16921.48|16921.48|16919.45|16919.45|0
1607433670000|2020-12-08 13:21:10|16919.19|16919.19|16918.09|16918.09|16919.81|16919.81|16916.73|16916.73|0
1607433680000|2020-12-08 13:21:20|16916.87|16916.87|16915.75|16915.75|16916.87|16916.87|16915.04|16915.04|0
1607433690000|2020-12-08 13:21:30|16917.89|16917.89|16915.16|16915.16|16917.89|16917.89|16915.16|16915.16|0
1607433700000|2020-12-08 13:21:40|16913.8|16913.8|16905.05|16905.05|16913.8|16913.8|16904.23|16904.23|0
1607433710000|2020-12-08 13:21:50|16902.23|16902.23|16900.32|16900.32|16902.23|16902.23|16900.32|16900.32|0
1607433720000|2020-12-08 13:22:00|16901.62|16901.62|16904.97|16904.97|16904.97|16904.97|16901.62|16901.62|0
1607433730000|2020-12-08 13:22:10|16903.92|16903.92|16897.69|16897.69|16903.92|16903.92|16897.69|16897.69|0
1607433740000|2020-12-08 13:22:20|16896.58|16896.58|16891.23|16891.23|16896.58|16896.58|16891.23|16891.23|0
1607433750000|2020-12-08 13:22:30|16889.1|16889.1|16889.76|16889.76|16889.76|16889.76|16888.86|16888.86|0
1607433760000|2020-12-08 13:22:40|16886.94|16886.94|16884.73|16884.73|16886.94|16886.94|16884.73|16884.73|0
1607433770000|2020-12-08 13:22:50|16885.19|16885.19|16886.84|16886.84|16888.07|16888.07|16885.19|16885.19|0
1607433780000|2020-12-08 13:23:00|16887.1|16887.1|16887.47|16887.47|16887.54|16887.54|16886.76|16886.76|0
1607433790000|2020-12-08 13:23:10|16884.64|16884.64|16880.74|16880.74|16884.64|16884.64|16880.74|16880.74|0
1607433800000|2020-12-08 13:23:20|16879.08|16879.08|16874.7|16874.7|16879.08|16879.08|16874.7|16874.7|0
1607433830000|2020-12-08 13:23:50|16875.41|16875.41|16872.44|16872.44|16877.16|16877.16|16870.79|16870.79|0
1607433840000|2020-12-08 13:24:00|16875.66|16875.66|16875.92|16875.92|16875.92|16875.92|16875.66|16875.66|0
1607433850000|2020-12-08 13:24:10|16873.1|16873.1|16870.27|16870.27|16873.1|16873.1|16870.27|16870.27|0
1607433870000|2020-12-08 13:24:30|16867.24|16867.24|16867.85|16867.85|16868.63|16868.63|16866.97|16866.97|0
1607433880000|2020-12-08 13:24:40|16866.49|16866.49|16866.49|16866.49|16866.49|16866.49|16866.49|16866.49|0
1607433890000|2020-12-08 13:24:50|16866.74|16866.74|16864.71|16864.71|16866.74|16866.74|16864.71|16864.71|0
1607433900000|2020-12-08 13:25:00|16862.9|16862.9|16852.75|16852.75|16862.9|16862.9|16852.75|16852.75|0
1607433910000|2020-12-08 13:25:10|16851.54|16851.54|16852.08|16852.08|16852.08|16852.08|16851.05|16851.05|0
1607433920000|2020-12-08 13:25:20|16852.34|16852.34|16853.78|16853.78|16855.16|16855.16|16852.34|16852.34|0
1607433930000|2020-12-08 13:25:30|16853.51|16853.51|16852.27|16852.27|16853.51|16853.51|16851.29|16851.29|0
1607433940000|2020-12-08 13:25:40|16855.83|16855.83|16856.54|16856.54|16856.54|16856.54|16855.83|16855.83|0
1607433950000|2020-12-08 13:25:50|16856.81|16856.81|16854.96|16854.96|16856.81|16856.81|16854.68|16854.68|0
1607433960000|2020-12-08 13:26:00|16855.7|16855.7|16854.77|16854.77|16856.19|16856.19|16854.77|16854.77|0
1607433970000|2020-12-08 13:26:10|16856.19|16856.19|16857.54|16857.54|16857.54|16857.54|16855.14|16855.14|0
1607433980000|2020-12-08 13:26:20|16855.4|16855.4|16854.88|16854.88|16855.4|16855.4|16854.88|16854.88|0
1607433990000|2020-12-08 13:26:30|16855.13|16855.13|16855.37|16855.37|16855.37|16855.37|16855.13|16855.13|0
1607434000000|2020-12-08 13:26:40|16854.45|16854.45|16854.45|16854.45|16854.45|16854.45|16854.45|16854.45|0
1607434010000|2020-12-08 13:26:50|16854.68|16854.68|16854.68|16854.68|16854.68|16854.68|16854.68|16854.68|0
1607434020000|2020-12-08 13:27:00|16861.68|16861.68|16868.91|16868.91|16869.7|16869.7|16861.68|16861.68|0
1607434030000|2020-12-08 13:27:10|16868.39|16868.39|16869.77|16869.77|16869.77|16869.77|16868.39|16868.39|0
1607434040000|2020-12-08 13:27:20|16868.35|16868.35|16868.35|16868.35|16868.59|16868.59|16868.35|16868.35|0
1607434050000|2020-12-08 13:27:30|16868.97|16868.97|16877.98|16877.98|16877.98|16877.98|16868.97|16868.97|0
1607434060000|2020-12-08 13:27:40|16880.11|16880.11|16887.97|16887.97|16887.97|16887.97|16880.11|16880.11|0
1607434070000|2020-12-08 13:27:50|16888.44|16888.44|16888.38|16888.38|16889.69|16889.69|16888.38|16888.38|0
1607434080000|2020-12-08 13:28:00|16888.64|16888.64|16892.66|16892.66|16892.66|16892.66|16888.64|16888.64|0
1607434090000|2020-12-08 13:28:10|16891.62|16891.62|16894.7|16894.7|16894.7|16894.7|16891.62|16891.62|0
1607434100000|2020-12-08 13:28:20|16894.18|16894.18|16897.77|16897.77|16898.46|16898.46|16894.18|16894.18|0
1607434110000|2020-12-08 13:28:30|16894.94|16894.94|16888.3|16888.3|16894.94|16894.94|16888.3|16888.3|0
1607434120000|2020-12-08 13:28:40|16888.56|16888.56|16890.65|16890.65|16890.65|16890.65|16888.56|16888.56|0
1607434130000|2020-12-08 13:28:50|16889.34|16889.34|16889.34|16889.34|16889.34|16889.34|16889.34|16889.34|0
1607434140000|2020-12-08 13:29:00|16889.58|16889.58|16896.09|16896.09|16896.32|16896.32|16889.58|16889.58|0
1607434150000|2020-12-08 13:29:10|16896.87|16896.87|16896.6|16896.6|16896.87|16896.87|16896.6|16896.6|0
1607434160000|2020-12-08 13:29:20|16895.17|16895.17|16892.26|16892.26|16895.17|16895.17|16892.26|16892.26|0
1607434170000|2020-12-08 13:29:30|16892.03|16892.03|16892.03|16892.03|16892.03|16892.03|16892.03|16892.03|0
1607434180000|2020-12-08 13:29:40|16894.85|16894.85|16894.16|16894.16|16894.85|16894.85|16894.16|16894.16|0
1607434190000|2020-12-08 13:29:50|16898.42|16898.42|16901.26|16901.26|16901.26|16901.26|16898.42|16898.42|0
1607434200000|2020-12-08 13:30:00|16903.98|16903.98|16903.98|16903.98|16903.98|16903.98|16903.98|16903.98|0
1607434210000|2020-12-08 13:30:10|16903.27|16903.27|16902.42|16902.42|16903.91|16903.91|16901.89|16901.89|0
1607434220000|2020-12-08 13:30:20|16901.63|16901.63|16901.63|16901.63|16901.63|16901.63|16901.63|16901.63|0
1607434230000|2020-12-08 13:30:30|16900.27|16900.27|16898.84|16898.84|16900.27|16900.27|16898.13|16898.13|0
1607434240000|2020-12-08 13:30:40|16898.39|16898.39|16894.37|16894.37|16898.39|16898.39|16894.37|16894.37|0
1607434250000|2020-12-08 13:30:50|16894.83|16894.83|16888.57|16888.57|16894.83|16894.83|16888.57|16888.57|0
1607434260000|2020-12-08 13:31:00|16891.39|16891.39|16897.04|16897.04|16897.04|16897.04|16891.39|16891.39|0
1607434270000|2020-12-08 13:31:10|16896.3|16896.3|16895.81|16895.81|16896.3|16896.3|16895.81|16895.81|0
1607434290000|2020-12-08 13:31:30|16894.9|16894.9|16894.07|16894.07|16894.9|16894.9|16894.07|16894.07|0
1607434310000|2020-12-08 13:31:50|16893.36|16893.36|16891.94|16891.94|16893.36|16893.36|16891.94|16891.94|0
1607434320000|2020-12-08 13:32:00|16893.77|16893.77|16894.48|16894.48|16894.48|16894.48|16891.64|16891.64|0
1607434330000|2020-12-08 13:32:10|16894.22|16894.22|16898.86|16898.86|16898.86|16898.86|16894.22|16894.22|0
1607434340000|2020-12-08 13:32:20|16899.77|16899.77|16908.02|16908.02|16908.02|16908.02|16899.77|16899.77|0
1607434350000|2020-12-08 13:32:30|16906.71|16906.71|16906.45|16906.45|16906.71|16906.71|16906.45|16906.45|0
1607434370000|2020-12-08 13:32:50|16908.58|16908.58|16906.47|16906.47|16909.29|16909.29|16906.47|16906.47|0
1607434380000|2020-12-08 13:33:00|16906.73|16906.73|16904.79|16904.79|16906.73|16906.73|16904.79|16904.79|0
1607434390000|2020-12-08 13:33:10|16902.65|16902.65|16898.64|16898.64|16902.65|16902.65|16898.64|16898.64|0
1607434400000|2020-12-08 13:33:20|16898.39|16898.39|16898.39|16898.39|16898.39|16898.39|16898.39|16898.39|0
1607434410000|2020-12-08 13:33:30|16898.85|16898.85|16897.84|16897.84|16898.85|16898.85|16897.58|16897.58|0
1607434420000|2020-12-08 13:33:40|16897.38|16897.38|16897.1|16897.1|16897.38|16897.38|16897.1|16897.1|0
1607434430000|2020-12-08 13:33:50|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|0
1607434440000|2020-12-08 13:34:00|16891.1|16891.1|16890.57|16890.57|16891.1|16891.1|16890.57|16890.57|0
1607434450000|2020-12-08 13:34:10|16890.29|16890.29|16889.33|16889.33|16892.86|16892.86|16888.55|16888.55|0
1607434460000|2020-12-08 13:34:20|16889.59|16889.59|16889.36|16889.36|16889.59|16889.59|16889.1|16889.1|0
1607434470000|2020-12-08 13:34:30|16888.44|16888.44|16890.06|16890.06|16890.06|16890.06|16888.44|16888.44|0
1607434480000|2020-12-08 13:34:40|16890.04|16890.04|16884.78|16884.78|16890.04|16890.04|16884.78|16884.78|0
1607434490000|2020-12-08 13:34:50|16884.27|16884.27|16883.18|16883.18|16884.27|16884.27|16882.91|16882.91|0
1607434500000|2020-12-08 13:35:00|16884.6|16884.6|16882.47|16882.47|16884.6|16884.6|16881.05|16881.05|0
1607434510000|2020-12-08 13:35:10|16881.24|16881.24|16881.24|16881.24|16881.73|16881.73|16881.24|16881.24|0
1607434520000|2020-12-08 13:35:20|16880|16880|16879.55|16879.55|16880|16880|16879.55|16879.55|0
1607434530000|2020-12-08 13:35:30|16878.51|16878.51|16878.71|16878.71|16878.71|16878.71|16878.24|16878.24|0
1607434540000|2020-12-08 13:35:40|16875.76|16875.76|16872.49|16872.49|16875.76|16875.76|16872.49|16872.49|0
1607434550000|2020-12-08 13:35:50|16872.23|16872.23|16869.71|16869.71|16872.23|16872.23|16862.54|16862.54|0
1607434560000|2020-12-08 13:36:00|16872.54|16872.54|16852.88|16852.88|16872.54|16872.54|16850.05|16850.05|0
1607434570000|2020-12-08 13:36:10|16854.3|16854.3|16852.88|16852.88|16854.3|16854.3|16852.17|16852.17|0
1607434580000|2020-12-08 13:36:20|16852.09|16852.09|16856.61|16856.61|16857.97|16857.97|16852.09|16852.09|0
1607434590000|2020-12-08 13:36:30|16853.77|16853.77|16851.74|16851.74|16853.77|16853.77|16851.74|16851.74|0
1607434600000|2020-12-08 13:36:40|16852.45|16852.45|16851.06|16851.06|16853.2|16853.2|16850.35|16850.35|0
1607434610000|2020-12-08 13:36:50|16851.77|16851.77|16851.06|16851.06|16851.77|16851.77|16851.06|16851.06|0
1607434620000|2020-12-08 13:37:00|16848.24|16848.24|16842.31|16842.31|16848.24|16848.24|16842.31|16842.31|0
1607434630000|2020-12-08 13:37:10|16844.93|16844.93|16845.71|16845.71|16845.71|16845.71|16844.93|16844.93|0
1607434640000|2020-12-08 13:37:20|16842.84|16842.84|16842.84|16842.84|16842.84|16842.84|16842.84|16842.84|0
1607434650000|2020-12-08 13:37:30|16843.36|16843.36|16843.36|16843.36|16843.36|16843.36|16843.36|16843.36|0
1607434660000|2020-12-08 13:37:40|16842.95|16842.95|16842.95|16842.95|16842.95|16842.95|16842.95|16842.95|0
1607434670000|2020-12-08 13:37:50|16843.21|16843.21|16842.59|16842.59|16844.21|16844.21|16842.59|16842.59|0
1607434680000|2020-12-08 13:38:00|16842.33|16842.33|16842.33|16842.33|16842.33|16842.33|16842.33|16842.33|0
1607434690000|2020-12-08 13:38:10|16847.98|16847.98|16847.72|16847.72|16847.98|16847.98|16847.72|16847.72|0
1607434700000|2020-12-08 13:38:20|16846.94|16846.94|16846.94|16846.94|16846.94|16846.94|16846.94|16846.94|0
1607434710000|2020-12-08 13:38:30|16847.18|16847.18|16839.83|16839.83|16847.18|16847.18|16839.83|16839.83|0
1607434720000|2020-12-08 13:38:40|16840.32|16840.32|16838.73|16838.73|16840.81|16840.81|16838.73|16838.73|0
1607434730000|2020-12-08 13:38:50|16839|16839|16839|16839|16839|16839|16839|16839|0
1607434740000|2020-12-08 13:39:00|16841.82|16841.82|16838.67|16838.67|16842.05|16842.05|16838.67|16838.67|0
1607434750000|2020-12-08 13:39:10|16838.93|16838.93|16834.8|16834.8|16839.18|16839.18|16834.8|16834.8|0
1607434770000|2020-12-08 13:39:30|16831.96|16831.96|16827.01|16827.01|16831.96|16831.96|16827.01|16827.01|0
1607434780000|2020-12-08 13:39:40|16829.14|16829.14|16826.3|16826.3|16829.14|16829.14|16826.3|16826.3|0
1607434790000|2020-12-08 13:39:50|16827.01|16827.01|16826.18|16826.18|16827.01|16827.01|16826.18|16826.18|0
1607434800000|2020-12-08 13:40:00|16828.31|16828.31|16831.27|16831.27|16831.27|16831.27|16828.31|16828.31|0
1607434810000|2020-12-08 13:40:10|16827.72|16827.72|16827.72|16827.72|16827.72|16827.72|16827.72|16827.72|0
1607434820000|2020-12-08 13:40:20|16827.47|16827.47|16826.98|16826.98|16827.47|16827.47|16826.98|16826.98|0
1607434850000|2020-12-08 13:40:50|16824.85|16824.85|16824.6|16824.6|16824.85|16824.85|16824.6|16824.6|0
1607434860000|2020-12-08 13:41:00|16823.45|16823.45|16803.92|16803.92|16823.45|16823.45|16803.92|16803.92|0
1607434870000|2020-12-08 13:41:10|16802.99|16802.99|16803.89|16803.89|16804.41|16804.41|16802.99|16802.99|0
1607434880000|2020-12-08 13:41:20|16803.18|16803.18|16802.47|16802.47|16803.18|16803.18|16801.76|16801.76|0
1607434890000|2020-12-08 13:41:30|16803.93|16803.93|16804.36|16804.36|16804.64|16804.64|16803.93|16803.93|0
1607434900000|2020-12-08 13:41:40|16805.35|16805.35|16809.66|16809.66|16809.66|16809.66|16805.35|16805.35|0
1607434910000|2020-12-08 13:41:50|16811.48|16811.48|16815.71|16815.71|16816.11|16816.11|16811.48|16811.48|0
1607434920000|2020-12-08 13:42:00|16815.45|16815.45|16821.36|16821.36|16821.36|16821.36|16815.45|16815.45|0
1607434930000|2020-12-08 13:42:10|16825.66|16825.66|16834.77|16834.77|16834.77|16834.77|16825.66|16825.66|0
1607434940000|2020-12-08 13:42:20|16834.32|16834.32|16834.54|16834.54|16834.54|16834.54|16834.32|16834.32|0
1607434950000|2020-12-08 13:42:30|16834.13|16834.13|16832.3|16832.3|16834.13|16834.13|16831.8|16831.8|0
1607434960000|2020-12-08 13:42:40|16831.39|16831.39|16831.39|16831.39|16831.39|16831.39|16831.39|16831.39|0
1607434980000|2020-12-08 13:43:00|16828.57|16828.57|16829.94|16829.94|16831.36|16831.36|16828.57|16828.57|0
1607434990000|2020-12-08 13:43:10|16827.8|16827.8|16824.75|16824.75|16827.8|16827.8|16824.75|16824.75|0
1607435010000|2020-12-08 13:43:30|16827.02|16827.02|16826.57|16826.57|16827.02|16827.02|16826.57|16826.57|0
1607435020000|2020-12-08 13:43:40|16826.31|16826.31|16828.95|16828.95|16829.41|16829.41|16826.31|16826.31|0
1607435030000|2020-12-08 13:43:50|16829.21|16829.21|16830.57|16830.57|16830.57|16830.57|16829.21|16829.21|0
1607435040000|2020-12-08 13:44:00|16830.82|16830.82|16831.53|16831.53|16831.53|16831.53|16830.82|16830.82|0
1607435050000|2020-12-08 13:44:10|16830.61|16830.61|16828.58|16828.58|16830.61|16830.61|16828.58|16828.58|0
1607435060000|2020-12-08 13:44:20|16828.36|16828.36|16828.36|16828.36|16828.36|16828.36|16828.36|16828.36|0
1607435070000|2020-12-08 13:44:30|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|0
1607435080000|2020-12-08 13:44:40|16826.52|16826.52|16826.52|16826.52|16826.52|16826.52|16826.52|16826.52|0
1607435100000|2020-12-08 13:45:00|16827.61|16827.61|16827.97|16827.97|16828.13|16828.13|16825.29|16825.29|0
1607435110000|2020-12-08 13:45:10|16826.95|16826.95|16828.32|16828.32|16828.32|16828.32|16825.49|16825.49|0
1607435120000|2020-12-08 13:45:20|16831.14|16831.14|16831.14|16831.14|16831.14|16831.14|16831.14|16831.14|0
1607435130000|2020-12-08 13:45:30|16831.39|16831.39|16831.45|16831.45|16832.16|16832.16|16831.39|16831.39|0
1607435140000|2020-12-08 13:45:40|16830.74|16830.74|16829.32|16829.32|16830.74|16830.74|16829.32|16829.32|0
1607435150000|2020-12-08 13:45:50|16829.72|16829.72|16829.72|16829.72|16829.72|16829.72|16829.72|16829.72|0
1607435170000|2020-12-08 13:46:10|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|0
1607435190000|2020-12-08 13:46:30|16834.16|16834.16|16834.91|16834.91|16834.91|16834.91|16833.9|16833.9|0
1607435200000|2020-12-08 13:46:40|16832.09|16832.09|16832.35|16832.35|16833.65|16833.65|16832.09|16832.09|0
1607435210000|2020-12-08 13:46:50|16826.7|16826.7|16825.91|16825.91|16826.7|16826.7|16825.91|16825.91|0
1607435220000|2020-12-08 13:47:00|16825.2|16825.2|16826.61|16826.61|16826.61|16826.61|16823.79|16823.79|0
1607435230000|2020-12-08 13:47:10|16825.88|16825.88|16825.88|16825.88|16825.88|16825.88|16825.88|16825.88|0
1607435250000|2020-12-08 13:47:30|16827.3|16827.3|16829.5|16829.5|16829.5|16829.5|16827.3|16827.3|0
1607435260000|2020-12-08 13:47:40|16830.21|16830.21|16830.21|16830.21|16830.21|16830.21|16830.21|16830.21|0
1607435280000|2020-12-08 13:48:00|16831|16831|16841.13|16841.13|16843.26|16843.26|16831|16831|0
1607435290000|2020-12-08 13:48:10|16841.82|16841.82|16842.28|16842.28|16842.28|16842.28|16841.82|16841.82|0
1607435300000|2020-12-08 13:48:20|16841.5|16841.5|16840.17|16840.17|16842.28|16842.28|16839.46|16839.46|0
1607435310000|2020-12-08 13:48:30|16838.75|16838.75|16838.22|16838.22|16838.75|16838.75|16838.22|16838.22|0
1607435320000|2020-12-08 13:48:40|16839.64|16839.64|16838.96|16838.96|16840.34|16840.34|16838.96|16838.96|0
1607435340000|2020-12-08 13:49:00|16838.43|16838.43|16838.74|16838.74|16839.52|16839.52|16838.43|16838.43|0
1607435350000|2020-12-08 13:49:10|16838.48|16838.48|16841.3|16841.3|16841.3|16841.3|16838.48|16838.48|0
1607435360000|2020-12-08 13:49:20|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|0
1607435370000|2020-12-08 13:49:30|16838.71|16838.71|16842.31|16842.31|16842.31|16842.31|16838.71|16838.71|0
1607435380000|2020-12-08 13:49:40|16841.8|16841.8|16841.8|16841.8|16841.8|16841.8|16841.8|16841.8|0
1607435390000|2020-12-08 13:49:50|16839.99|16839.99|16839.99|16839.99|16839.99|16839.99|16839.99|16839.99|0
1607435400000|2020-12-08 13:50:00|16838.32|16838.32|16837.71|16837.71|16838.32|16838.32|16837.71|16837.71|0
1607435410000|2020-12-08 13:50:10|16838.52|16838.52|16839.33|16839.33|16839.33|16839.33|16838.52|16838.52|0
1607435420000|2020-12-08 13:50:20|16839.57|16839.57|16839.57|16839.57|16845.22|16845.22|16839.57|16839.57|0
1607435430000|2020-12-08 13:50:30|16845.22|16845.22|16842.4|16842.4|16845.22|16845.22|16842.4|16842.4|0
1607435440000|2020-12-08 13:50:40|16842.86|16842.86|16840.04|16840.04|16842.86|16842.86|16840.04|16840.04|0
1607435450000|2020-12-08 13:50:50|16841.46|16841.46|16841.46|16841.46|16841.46|16841.46|16841.46|16841.46|0
1607435460000|2020-12-08 13:51:00|16842.01|16842.01|16839.19|16839.19|16842.01|16842.01|16839.19|16839.19|0
1607435470000|2020-12-08 13:51:10|16839.43|16839.43|16839.43|16839.43|16839.43|16839.43|16839.43|16839.43|0
1607435480000|2020-12-08 13:51:20|16840.14|16840.14|16840.14|16840.14|16840.14|16840.14|16840.14|16840.14|0
1607435500000|2020-12-08 13:51:40|16838.52|16838.52|16839.74|16839.74|16839.74|16839.74|16838.52|16838.52|0
1607435510000|2020-12-08 13:51:50|16836.91|16836.91|16836.91|16836.91|16836.91|16836.91|16836.91|16836.91|0
1607435530000|2020-12-08 13:52:10|16836.2|16836.2|16836.66|16836.66|16836.66|16836.66|16836.2|16836.2|0
1607435540000|2020-12-08 13:52:20|16835.93|16835.93|16835.93|16835.93|16835.93|16835.93|16835.93|16835.93|0
1607435560000|2020-12-08 13:52:40|16835.12|16835.12|16835.12|16835.12|16835.12|16835.12|16835.12|16835.12|0
1607435570000|2020-12-08 13:52:50|16836.33|16836.33|16839|16839|16839|16839|16836.33|16836.33|0
1607435580000|2020-12-08 13:53:00|16839.46|16839.46|16839.23|16839.23|16839.46|16839.46|16839.23|16839.23|0
1607435600000|2020-12-08 13:53:20|16840.65|16840.65|16840.65|16840.65|16840.65|16840.65|16840.65|16840.65|0
1607435610000|2020-12-08 13:53:30|16841.36|16841.36|16841.36|16841.36|16841.36|16841.36|16841.36|16841.36|0
1607435620000|2020-12-08 13:53:40|16841.08|16841.08|16841.08|16841.08|16841.08|16841.08|16841.08|16841.08|0
1607435630000|2020-12-08 13:53:50|16840.97|16840.97|16840.97|16840.97|16840.97|16840.97|16840.97|16840.97|0
1607435640000|2020-12-08 13:54:00|16841.23|16841.23|16842.33|16842.33|16842.59|16842.59|16840.97|16840.97|0
1607435650000|2020-12-08 13:54:10|16843.75|16843.75|16844.46|16844.46|16844.46|16844.46|16843.75|16843.75|0
1607435660000|2020-12-08 13:54:20|16841.63|16841.63|16842.99|16842.99|16842.99|16842.99|16841.63|16841.63|0
1607435670000|2020-12-08 13:54:30|16844.61|16844.61|16847.72|16847.72|16847.72|16847.72|16844.61|16844.61|0
1607435680000|2020-12-08 13:54:40|16847.97|16847.97|16850.79|16850.79|16850.79|16850.79|16847.97|16847.97|0
1607435700000|2020-12-08 13:55:00|16851.25|16851.25|16851.25|16851.25|16851.25|16851.25|16851.25|16851.25|0
1607435720000|2020-12-08 13:55:20|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|0
1607435730000|2020-12-08 13:55:30|16852.95|16852.95|16853.23|16853.23|16853.23|16853.23|16852.95|16852.95|0
1607435750000|2020-12-08 13:55:50|16852.98|16852.98|16852.74|16852.74|16852.98|16852.98|16852.74|16852.74|0
1607435760000|2020-12-08 13:56:00|16853|16853|16853|16853|16853|16853|16853|16853|0
1607435770000|2020-12-08 13:56:10|16853.52|16853.52|16857.49|16857.49|16857.49|16857.49|16853.52|16853.52|0
1607435780000|2020-12-08 13:56:20|16857.74|16857.74|16857.49|16857.49|16857.74|16857.74|16857.49|16857.49|0
1607435790000|2020-12-08 13:56:30|16857.6|16857.6|16857.31|16857.31|16859.73|16859.73|16856.9|16856.9|0
1607435800000|2020-12-08 13:56:40|16856.5|16856.5|16859.85|16859.85|16859.85|16859.85|16856.5|16856.5|0
1607435820000|2020-12-08 13:57:00|16860.11|16860.11|16860.11|16860.11|16860.11|16860.11|16860.11|16860.11|0
1607435840000|2020-12-08 13:57:20|16859.4|16859.4|16857.71|16857.71|16860.53|16860.53|16857.71|16857.71|0
1607435850000|2020-12-08 13:57:30|16858.26|16858.26|16861.56|16861.56|16861.56|16861.56|16858.26|16858.26|0
1607435860000|2020-12-08 13:57:40|16861.33|16861.33|16861.33|16861.33|16861.33|16861.33|16861.33|16861.33|0
1607435870000|2020-12-08 13:57:50|16861.57|16861.57|16861.34|16861.34|16861.57|16861.57|16861.34|16861.34|0
1607435880000|2020-12-08 13:58:00|16862.7|16862.7|16865.64|16865.64|16865.64|16865.64|16862.7|16862.7|0
1607435890000|2020-12-08 13:58:10|16866.87|16866.87|16867.15|16867.15|16867.15|16867.15|16866.87|16866.87|0
1607435900000|2020-12-08 13:58:20|16866.87|16866.87|16869.69|16869.69|16869.69|16869.69|16866.87|16866.87|0
1607435910000|2020-12-08 13:58:30|16869.03|16869.03|16869.54|16869.54|16869.54|16869.54|16869.03|16869.03|0
1607435920000|2020-12-08 13:58:40|16870.35|16870.35|16875.47|16875.47|16875.47|16875.47|16870.35|16870.35|0
1607435940000|2020-12-08 13:59:00|16875.72|16875.72|16881.69|16881.69|16882.43|16882.43|16875.72|16875.72|0
1607435950000|2020-12-08 13:59:10|16881.24|16881.24|16880.83|16880.83|16881.24|16881.24|16880.83|16880.83|0
1607435960000|2020-12-08 13:59:20|16881.38|16881.38|16881.38|16881.38|16881.38|16881.38|16881.38|16881.38|0
1607435970000|2020-12-08 13:59:30|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|0
1607435980000|2020-12-08 13:59:40|16883.8|16883.8|16887.7|16887.7|16887.7|16887.7|16883.8|16883.8|0
1607435990000|2020-12-08 13:59:50|16886.28|16886.28|16886.28|16886.28|16886.28|16886.28|16886.28|16886.28|0
1607436000000|2020-12-08 14:00:00|16885.87|16885.87|16885.87|16885.87|16888.7|16888.7|16885.87|16885.87|0
1607436010000|2020-12-08 14:00:10|16886.33|16886.33|16883.08|16883.08|16886.33|16886.33|16883.08|16883.08|0
1607436020000|2020-12-08 14:00:20|16882.59|16882.59|16882.85|16882.85|16882.85|16882.85|16882.59|16882.59|0
1607436030000|2020-12-08 14:00:30|16882.6|16882.6|16881.66|16881.66|16882.6|16882.6|16881.66|16881.66|0
1607436040000|2020-12-08 14:00:40|16880.35|16880.35|16879.57|16879.57|16880.35|16880.35|16879.57|16879.57|0
1607436050000|2020-12-08 14:00:50|16885.22|16885.22|16886|16886|16886|16886|16885.22|16885.22|0
1607436060000|2020-12-08 14:01:00|16885.48|16885.48|16883.13|16883.13|16885.74|16885.74|16883.13|16883.13|0
1607436070000|2020-12-08 14:01:10|16888.78|16888.78|16890.7|16890.7|16891.6|16891.6|16888.78|16888.78|0
1607436090000|2020-12-08 14:01:30|16891.35|16891.35|16891.7|16891.7|16892.56|16892.56|16891.35|16891.35|0
1607436100000|2020-12-08 14:01:40|16890.87|16890.87|16890.87|16890.87|16890.87|16890.87|16890.47|16890.47|0
1607436110000|2020-12-08 14:01:50|16891.13|16891.13|16892.5|16892.5|16892.5|16892.5|16891.13|16891.13|0
1607436120000|2020-12-08 14:02:00|16892.1|16892.1|16894.52|16894.52|16894.52|16894.52|16891.69|16891.69|0
1607436140000|2020-12-08 14:02:20|16895.94|16895.94|16894.95|16894.95|16895.94|16895.94|16894.24|16894.24|0
1607436150000|2020-12-08 14:02:30|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|0
1607436160000|2020-12-08 14:02:40|16895.11|16895.11|16895.51|16895.51|16895.51|16895.51|16895.11|16895.11|0
1607436170000|2020-12-08 14:02:50|16892.69|16892.69|16891.9|16891.9|16892.69|16892.69|16891.9|16891.9|0
1607436180000|2020-12-08 14:03:00|16892.43|16892.43|16889.34|16889.34|16892.43|16892.43|16889.34|16889.34|0
1607436190000|2020-12-08 14:03:10|16889.09|16889.09|16892.37|16892.37|16892.37|16892.37|16889.09|16889.09|0
1607436200000|2020-12-08 14:03:20|16892.83|16892.83|16891.92|16891.92|16892.83|16892.83|16891.92|16891.92|0
1607436210000|2020-12-08 14:03:30|16894.51|16894.51|16894.96|16894.96|16894.96|16894.96|16894.51|16894.51|0
1607436220000|2020-12-08 14:03:40|16896.38|16896.38|16896.38|16896.38|16896.38|16896.38|16896.38|16896.38|0
1607436230000|2020-12-08 14:03:50|16899.21|16899.21|16899.21|16899.21|16899.21|16899.21|16899.21|16899.21|0
1607436250000|2020-12-08 14:04:10|16898.8|16898.8|16896.45|16896.45|16902.1|16902.1|16896.45|16896.45|0
1607436260000|2020-12-08 14:04:20|16902.1|16902.1|16901.7|16901.7|16902.1|16902.1|16901.7|16901.7|0
1607436270000|2020-12-08 14:04:30|16901.29|16901.29|16898.82|16898.82|16901.29|16901.29|16896|16896|0
1607436280000|2020-12-08 14:04:40|16899.23|16899.23|16901.81|16901.81|16901.81|16901.81|16899.23|16899.23|0
1607436290000|2020-12-08 14:04:50|16904.63|16904.63|16904.63|16904.63|16904.63|16904.63|16904.63|16904.63|0
1607436300000|2020-12-08 14:05:00|16907.46|16907.46|16907.24|16907.24|16907.46|16907.46|16907.24|16907.24|0
1607436310000|2020-12-08 14:05:10|16907.5|16907.5|16907.5|16907.5|16907.5|16907.5|16907.5|16907.5|0
1607436320000|2020-12-08 14:05:20|16906.95|16906.95|16909.77|16909.77|16909.77|16909.77|16906.95|16906.95|0
1607436330000|2020-12-08 14:05:30|16904.12|16904.12|16903.72|16903.72|16904.53|16904.53|16903.72|16903.72|0
1607436340000|2020-12-08 14:05:40|16900.89|16900.89|16900.89|16900.89|16900.89|16900.89|16900.89|16900.89|0
1607436350000|2020-12-08 14:05:50|16901.68|16901.68|16901.41|16901.41|16901.68|16901.68|16901.41|16901.41|0
1607436360000|2020-12-08 14:06:00|16900.89|16900.89|16899.99|16899.99|16900.89|16900.89|16899.99|16899.99|0
1607436370000|2020-12-08 14:06:10|16898.56|16898.56|16895.74|16895.74|16898.56|16898.56|16895.74|16895.74|0
1607436390000|2020-12-08 14:06:30|16895.25|16895.25|16895.25|16895.25|16895.25|16895.25|16895.25|16895.25|0
1607436400000|2020-12-08 14:06:40|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1607436410000|2020-12-08 14:06:50|16898.59|16898.59|16895.77|16895.77|16898.59|16898.59|16895.77|16895.77|0
1607436420000|2020-12-08 14:07:00|16894.66|16894.66|16889.39|16889.39|16894.66|16894.66|16889.39|16889.39|0
1607436440000|2020-12-08 14:07:20|16888.49|16888.49|16888.5|16888.5|16888.74|16888.74|16888.49|16888.49|0
1607436450000|2020-12-08 14:07:30|16889|16889|16889|16889|16889|16889|16889|16889|0
1607436460000|2020-12-08 14:07:40|16888.45|16888.45|16888.91|16888.91|16888.91|16888.91|16888.45|16888.45|0
1607436470000|2020-12-08 14:07:50|16886.09|16886.09|16886.09|16886.09|16886.09|16886.09|16886.09|16886.09|0
1607436500000|2020-12-08 14:08:20|16886.8|16886.8|16886.8|16886.8|16886.8|16886.8|16886.8|16886.8|0
1607436510000|2020-12-08 14:08:30|16887.06|16887.06|16887.51|16887.51|16887.51|16887.51|16887.06|16887.06|0
1607436530000|2020-12-08 14:08:50|16889.63|16889.63|16889.63|16889.63|16889.63|16889.63|16889.63|16889.63|0
1607436540000|2020-12-08 14:09:00|16889.08|16889.08|16889.79|16889.79|16889.79|16889.79|16889.08|16889.08|0
1607436570000|2020-12-08 14:09:30|16889.56|16889.56|16889.82|16889.82|16889.82|16889.82|16889.56|16889.56|0
1607436580000|2020-12-08 14:09:40|16890.04|16890.04|16889.83|16889.83|16891.35|16891.35|16889.83|16889.83|0
1607436590000|2020-12-08 14:09:50|16890.08|16890.08|16889.63|16889.63|16890.32|16890.32|16889.63|16889.63|0
1607436600000|2020-12-08 14:10:00|16889.87|16889.87|16891.99|16891.99|16891.99|16891.99|16889.87|16889.87|0
1607436610000|2020-12-08 14:10:10|16892.46|16892.46|16892.46|16892.46|16892.46|16892.46|16892.46|16892.46|0
1607436620000|2020-12-08 14:10:20|16893.17|16893.17|16890.34|16890.34|16893.17|16893.17|16890.34|16890.34|0
1607436660000|2020-12-08 14:11:00|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|0
1607436670000|2020-12-08 14:11:10|16891.64|16891.64|16891.64|16891.64|16891.64|16891.64|16891.64|16891.64|0
1607436680000|2020-12-08 14:11:20|16892.13|16892.13|16892.13|16892.13|16892.13|16892.13|16892.13|16892.13|0
1607436700000|2020-12-08 14:11:40|16892.4|16892.4|16894.07|16894.07|16894.07|16894.07|16892.4|16892.4|0
1607436710000|2020-12-08 14:11:50|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|0
1607436720000|2020-12-08 14:12:00|16897.16|16897.16|16897.42|16897.42|16897.42|16897.42|16897.16|16897.16|0
1607436730000|2020-12-08 14:12:10|16899.38|16899.38|16901.74|16901.74|16901.74|16901.74|16899.38|16899.38|0
1607436740000|2020-12-08 14:12:20|16902.45|16902.45|16902.86|16902.86|16902.86|16902.86|16902.45|16902.45|0
1607436750000|2020-12-08 14:12:30|16903.57|16903.57|16904.12|16904.12|16904.12|16904.12|16903.57|16903.57|0
1607436760000|2020-12-08 14:12:40|16904.58|16904.58|16906.15|16906.15|16906.15|16906.15|16904.58|16904.58|0
1607436770000|2020-12-08 14:12:50|16906.26|16906.26|16904.42|16904.42|16906.51|16906.51|16904.16|16904.16|0
1607436780000|2020-12-08 14:13:00|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|0
1607436790000|2020-12-08 14:13:10|16905.49|16905.49|16905.49|16905.49|16905.49|16905.49|16905.49|16905.49|0
1607436810000|2020-12-08 14:13:30|16906.28|16906.28|16906.01|16906.01|16906.28|16906.28|16906.01|16906.01|0
1607436840000|2020-12-08 14:14:00|16906.26|16906.26|16909.15|16909.15|16909.15|16909.15|16905.28|16905.28|0
1607436850000|2020-12-08 14:14:10|16908.87|16908.87|16907.51|16907.51|16908.87|16908.87|16907.51|16907.51|0
1607436860000|2020-12-08 14:14:20|16910.33|16910.33|16910.33|16910.33|16910.74|16910.74|16910.33|16910.33|0
1607436870000|2020-12-08 14:14:30|16910.6|16910.6|16910.33|16910.33|16910.6|16910.6|16910.33|16910.33|0
1607436880000|2020-12-08 14:14:40|16910.86|16910.86|16910.86|16910.86|16910.86|16910.86|16910.86|16910.86|0
1607436900000|2020-12-08 14:15:00|16911.76|16911.76|16911.76|16911.76|16911.76|16911.76|16911.76|16911.76|0
1607436920000|2020-12-08 14:15:20|16912.67|16912.67|16912.67|16912.67|16912.67|16912.67|16912.67|16912.67|0
1607436940000|2020-12-08 14:15:40|16913.45|16913.45|16913.72|16913.72|16913.72|16913.72|16913.45|16913.45|0
1607436950000|2020-12-08 14:15:50|16910.89|16910.89|16908.88|16908.88|16910.89|16910.89|16908.07|16908.07|0
1607436960000|2020-12-08 14:16:00|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|0
1607436970000|2020-12-08 14:16:10|16907.72|16907.72|16906.89|16906.89|16907.72|16907.72|16906.89|16906.89|0
1607436980000|2020-12-08 14:16:20|16905.68|16905.68|16904.81|16904.81|16905.68|16905.68|16904.26|16904.26|0
1607436990000|2020-12-08 14:16:30|16907.64|16907.64|16910.46|16910.46|16910.46|16910.46|16907.64|16907.64|0
1607437010000|2020-12-08 14:16:50|16910.21|16910.21|16910.21|16910.21|16910.21|16910.21|16910.21|16910.21|0
1607437040000|2020-12-08 14:17:20|16909.81|16909.81|16909.4|16909.4|16909.81|16909.81|16909.4|16909.4|0
1607437060000|2020-12-08 14:17:40|16910.21|16910.21|16912.8|16912.8|16912.8|16912.8|16910.21|16910.21|0
1607437070000|2020-12-08 14:17:50|16913.08|16913.08|16912.83|16912.83|16913.08|16913.08|16912.83|16912.83|0
1607437080000|2020-12-08 14:18:00|16913.08|16913.08|16913.57|16913.57|16913.57|16913.57|16913.08|16913.08|0
1607437090000|2020-12-08 14:18:10|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|0
1607437100000|2020-12-08 14:18:20|16910.01|16910.01|16911.43|16911.43|16911.43|16911.43|16909.22|16909.22|0
1607437110000|2020-12-08 14:18:30|16911.69|16911.69|16911.43|16911.43|16911.69|16911.69|16911.43|16911.43|0
1607437130000|2020-12-08 14:18:50|16910.72|16910.72|16910.72|16910.72|16910.72|16910.72|16910.72|16910.72|0
1607437140000|2020-12-08 14:19:00|16907.89|16907.89|16905.07|16905.07|16907.89|16907.89|16905.07|16905.07|0
1607437150000|2020-12-08 14:19:10|16907.89|16907.89|16905.07|16905.07|16907.89|16907.89|16905.07|16905.07|0
1607437160000|2020-12-08 14:19:20|16905.58|16905.58|16904.77|16904.77|16905.58|16905.58|16904.77|16904.77|0
1607437190000|2020-12-08 14:19:50|16904.66|16904.66|16905.37|16905.37|16905.37|16905.37|16904.66|16904.66|0
1607437200000|2020-12-08 14:20:00|16902.54|16902.54|16902.54|16902.54|16902.54|16902.54|16902.54|16902.54|0
1607437210000|2020-12-08 14:20:10|16903.45|16903.45|16903.45|16903.45|16903.45|16903.45|16903.45|16903.45|0
1607437220000|2020-12-08 14:20:20|16906.27|16906.27|16906.27|16906.27|16906.27|16906.27|16906.27|16906.27|0
1607437230000|2020-12-08 14:20:30|16906.03|16906.03|16905.55|16905.55|16906.52|16906.52|16905.55|16905.55|0
1607437240000|2020-12-08 14:20:40|16906.07|16906.07|16905.12|16905.12|16906.07|16906.07|16904.85|16904.85|0
1607437250000|2020-12-08 14:20:50|16905.93|16905.93|16909.28|16909.28|16909.28|16909.28|16905.93|16905.93|0
1607437260000|2020-12-08 14:21:00|16908.87|16908.87|16907.45|16907.45|16908.87|16908.87|16907.45|16907.45|0
1607437270000|2020-12-08 14:21:10|16906.74|16906.74|16906.19|16906.19|16906.74|16906.74|16906.19|16906.19|0
1607437280000|2020-12-08 14:21:20|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|0
1607437290000|2020-12-08 14:21:30|16909.54|16909.54|16909.54|16909.54|16909.54|16909.54|16909.54|16909.54|0
1607437300000|2020-12-08 14:21:40|16909.8|16909.8|16909.8|16909.8|16909.8|16909.8|16909.8|16909.8|0
1607437320000|2020-12-08 14:22:00|16909.27|16909.27|16910.08|16910.08|16910.08|16910.08|16909.27|16909.27|0
1607437350000|2020-12-08 14:22:30|16911.3|16911.3|16911.7|16911.7|16911.7|16911.7|16911.3|16911.3|0
1607437370000|2020-12-08 14:22:50|16912.11|16912.11|16911.39|16911.39|16912.11|16912.11|16911.39|16911.39|0
1607437380000|2020-12-08 14:23:00|16912.44|16912.44|16913.11|16913.11|16913.11|16913.11|16912.44|16912.44|0
1607437390000|2020-12-08 14:23:10|16912.64|16912.64|16912.5|16912.5|16912.64|16912.64|16911.26|16911.26|0
1607437400000|2020-12-08 14:23:20|16912.23|16912.23|16915.31|16915.31|16915.31|16915.31|16912.23|16912.23|0
1607437410000|2020-12-08 14:23:30|16912.49|16912.49|16915.31|16915.31|16915.31|16915.31|16912.49|16912.49|0
1607437420000|2020-12-08 14:23:40|16912.49|16912.49|16912.49|16912.49|16912.49|16912.49|16912.49|16912.49|0
1607437430000|2020-12-08 14:23:50|16912.24|16912.24|16912.95|16912.95|16912.95|16912.95|16912.24|16912.24|0
1607437440000|2020-12-08 14:24:00|16913.18|16913.18|16917.13|16917.13|16917.13|16917.13|16913.18|16913.18|0
1607437450000|2020-12-08 14:24:10|16917.59|16917.59|16918.56|16918.56|16918.56|16918.56|16917.59|16917.59|0
1607437460000|2020-12-08 14:24:20|16919.03|16919.03|16919.85|16919.85|16919.85|16919.85|16919.03|16919.03|0
1607437480000|2020-12-08 14:24:40|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|0
1607437490000|2020-12-08 14:24:50|16920.25|16920.25|16921.3|16921.3|16921.3|16921.3|16920.25|16920.25|0
1607437500000|2020-12-08 14:25:00|16921.56|16921.56|16921.56|16921.56|16921.56|16921.56|16921.56|16921.56|0
1607437520000|2020-12-08 14:25:20|16921.07|16921.07|16921.07|16921.07|16921.07|16921.07|16921.07|16921.07|0
1607437530000|2020-12-08 14:25:30|16920.55|16920.55|16920.55|16920.55|16920.55|16920.55|16920.55|16920.55|0
1607437540000|2020-12-08 14:25:40|16921.36|16921.36|16921.62|16921.62|16921.62|16921.62|16921.36|16921.36|0
1607437550000|2020-12-08 14:25:50|16924.44|16924.44|16923.92|16923.92|16924.44|16924.44|16923.92|16923.92|0
1607437560000|2020-12-08 14:26:00|16924.32|16924.32|16917.86|16917.86|16924.32|16924.32|16917.86|16917.86|0
1607437570000|2020-12-08 14:26:10|16918.12|16918.12|16913.45|16913.45|16918.12|16918.12|16913.45|16913.45|0
1607437590000|2020-12-08 14:26:30|16914.16|16914.16|16916.49|16916.49|16916.49|16916.49|16913.67|16913.67|0
1607437600000|2020-12-08 14:26:40|16919.32|16919.32|16919.32|16919.32|16919.32|16919.32|16919.32|16919.32|0
1607437610000|2020-12-08 14:26:50|16919.6|16919.6|16916.77|16916.77|16919.6|16919.6|16916.77|16916.77|0
1607437620000|2020-12-08 14:27:00|16917.68|16917.68|16918.2|16918.2|16918.2|16918.2|16917.68|16917.68|0
1607437640000|2020-12-08 14:27:20|16918.42|16918.42|16918.67|16918.67|16918.67|16918.67|16918.42|16918.42|0
1607437660000|2020-12-08 14:27:40|16919.19|16919.19|16918.94|16918.94|16919.19|16919.19|16918.94|16918.94|0
1607437680000|2020-12-08 14:28:00|16918.68|16918.68|16918.68|16918.68|16918.68|16918.68|16918.68|16918.68|0
1607437690000|2020-12-08 14:28:10|16924.33|16924.33|16920.74|16920.74|16924.33|16924.33|16920.74|16920.74|0
1607437700000|2020-12-08 14:28:20|16917.92|16917.92|16911.46|16911.46|16917.92|16917.92|16911.46|16911.46|0
1607437710000|2020-12-08 14:28:30|16909.11|16909.11|16907.64|16907.64|16909.11|16909.11|16907.64|16907.64|0
1607437730000|2020-12-08 14:28:50|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|0
1607437740000|2020-12-08 14:29:00|16909.85|16909.85|16915.56|16915.56|16915.56|16915.56|16909.85|16909.85|0
1607437750000|2020-12-08 14:29:10|16918.39|16918.39|16912.74|16912.74|16918.39|16918.39|16912.74|16912.74|0
1607437760000|2020-12-08 14:29:20|16912.98|16912.98|16913.23|16913.23|16913.23|16913.23|16912.98|16912.98|0
1607437770000|2020-12-08 14:29:30|16913|16913|16913.63|16913.63|16913.63|16913.63|16913|16913|0
1607437780000|2020-12-08 14:29:40|16913.4|16913.4|16913.4|16913.4|16913.4|16913.4|16913.4|16913.4|0
1607437790000|2020-12-08 14:29:50|16913.15|16913.15|16911.18|16911.18|16913.15|16913.15|16909.22|16909.22|0
1607437800000|2020-12-08 14:30:00|16914|16914|16927.71|16927.71|16927.77|16927.77|16911.18|16911.18|0
1607437810000|2020-12-08 14:30:10|16929.09|16929.09|16928.28|16928.28|16929.09|16929.09|16928.28|16928.28|0
1607437820000|2020-12-08 14:30:20|16931.11|16931.11|16928.79|16928.79|16931.11|16931.11|16928.28|16928.28|0
1607437840000|2020-12-08 14:30:40|16929.2|16929.2|16929.2|16929.2|16929.2|16929.2|16929.2|16929.2|0
1607437860000|2020-12-08 14:31:00|16928.94|16928.94|16928.94|16928.94|16928.94|16928.94|16928.94|16928.94|0
1607437870000|2020-12-08 14:31:10|16930.36|16930.36|16930.36|16930.36|16930.36|16930.36|16930.36|16930.36|0
1607437890000|2020-12-08 14:31:30|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|0
1607437900000|2020-12-08 14:31:40|16927.08|16927.08|16927.08|16927.08|16927.08|16927.08|16927.08|16927.08|0
1607437910000|2020-12-08 14:31:50|16927.33|16927.33|16932.73|16932.73|16932.73|16932.73|16927.08|16927.08|0
1607437920000|2020-12-08 14:32:00|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|0
1607437930000|2020-12-08 14:32:10|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|0
1607437940000|2020-12-08 14:32:20|16930.46|16930.46|16930.2|16930.2|16930.46|16930.46|16930.2|16930.2|0
1607437950000|2020-12-08 14:32:30|16930.6|16930.6|16924.95|16924.95|16930.6|16930.6|16924.95|16924.95|0
1607437960000|2020-12-08 14:32:40|16925.47|16925.47|16927.57|16927.57|16927.57|16927.57|16925.47|16925.47|0
1607437970000|2020-12-08 14:32:50|16930.39|16930.39|16930.5|16930.5|16931.33|16931.33|16930.39|16930.39|0
1607437980000|2020-12-08 14:33:00|16927.67|16927.67|16924.85|16924.85|16927.67|16927.67|16924.85|16924.85|0
1607437990000|2020-12-08 14:33:10|16925.25|16925.25|16925.45|16925.45|16925.7|16925.7|16925.25|16925.25|0
1607438000000|2020-12-08 14:33:20|16925.73|16925.73|16926.19|16926.19|16926.19|16926.19|16925.73|16925.73|0
1607438010000|2020-12-08 14:33:30|16926.71|16926.71|16926.44|16926.44|16926.71|16926.71|16926.44|16926.44|0
1607438020000|2020-12-08 14:33:40|16926.99|16926.99|16919.79|16919.79|16926.99|16926.99|16918.25|16918.25|0
1607438030000|2020-12-08 14:33:50|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|0
1607438040000|2020-12-08 14:34:00|16920.5|16920.5|16920.96|16920.96|16920.96|16920.96|16920.5|16920.5|0
1607438050000|2020-12-08 14:34:10|16920.5|16920.5|16917.68|16917.68|16920.5|16920.5|16917.68|16917.68|0
1607438060000|2020-12-08 14:34:20|16918.23|16918.23|16919.04|16919.04|16919.04|16919.04|16918.23|16918.23|0
1607438070000|2020-12-08 14:34:30|16919.06|16919.06|16919.04|16919.04|16919.32|16919.32|16919.04|16919.04|0
1607438080000|2020-12-08 14:34:40|16919.3|16919.3|16919.3|16919.3|16919.3|16919.3|16919.3|16919.3|0
1607438090000|2020-12-08 14:34:50|16918.53|16918.53|16917.66|16917.66|16918.53|16918.53|16917.61|16917.61|0
1607438110000|2020-12-08 14:35:10|16911.9|16911.9|16912.16|16912.16|16912.16|16912.16|16911.9|16911.9|0
1607438120000|2020-12-08 14:35:20|16911.45|16911.45|16910.15|16910.15|16912.97|16912.97|16910.15|16910.15|0
1607438140000|2020-12-08 14:35:40|16910.04|16910.04|16904.51|16904.51|16910.04|16910.04|16904.51|16904.51|0
1607438150000|2020-12-08 14:35:50|16907.34|16907.34|16906.63|16906.63|16907.34|16907.34|16906.63|16906.63|0
1607438160000|2020-12-08 14:36:00|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|0
1607438170000|2020-12-08 14:36:10|16912.28|16912.28|16915.36|16915.36|16915.59|16915.59|16912.28|16912.28|0
1607438180000|2020-12-08 14:36:20|16914.9|16914.9|16914.9|16914.9|16914.9|16914.9|16914.9|16914.9|0
1607438190000|2020-12-08 14:36:30|16914.19|16914.19|16915|16915|16915|16915|16914.19|16914.19|0
1607438200000|2020-12-08 14:36:40|16917.83|16917.83|16917.83|16917.83|16917.83|16917.83|16917.83|16917.83|0
1607438220000|2020-12-08 14:37:00|16918.54|16918.54|16918.54|16918.54|16918.54|16918.54|16918.54|16918.54|0
1607438230000|2020-12-08 14:37:10|16918.27|16918.27|16918.27|16918.27|16918.27|16918.27|16918.27|16918.27|0
1607438250000|2020-12-08 14:37:30|16918|16918|16918|16918|16918|16918|16918|16918|0
1607438270000|2020-12-08 14:37:50|16920.82|16920.82|16923.83|16923.83|16923.83|16923.83|16918.18|16918.18|0
1607438280000|2020-12-08 14:38:00|16924.66|16924.66|16923.83|16923.83|16924.66|16924.66|16923.83|16923.83|0
1607438330000|2020-12-08 14:38:50|16924.54|16924.54|16924.54|16924.54|16924.54|16924.54|16924.54|16924.54|0
1607438350000|2020-12-08 14:39:10|16925.04|16925.04|16924.53|16924.53|16925.04|16925.04|16924.53|16924.53|0
1607438360000|2020-12-08 14:39:20|16925.24|16925.24|16928.82|16928.82|16929.53|16929.53|16925.24|16925.24|0
1607438370000|2020-12-08 14:39:30|16927.86|16927.86|16930.29|16930.29|16930.29|16930.29|16927.31|16927.31|0
1607438380000|2020-12-08 14:39:40|16930.81|16930.81|16934.35|16934.35|16934.35|16934.35|16930.81|16930.81|0
1607438390000|2020-12-08 14:39:50|16931.53|16931.53|16928.7|16928.7|16931.53|16931.53|16928.7|16928.7|0
1607438400000|2020-12-08 14:40:00|16929.25|16929.25|16936.7|16936.7|16936.7|16936.7|16929.25|16929.25|0
1607438410000|2020-12-08 14:40:10|16937.16|16937.16|16937.16|16937.16|16937.16|16937.16|16937.16|16937.16|0
1607438420000|2020-12-08 14:40:20|16936.88|16936.88|16937.69|16937.69|16938.1|16938.1|16936.88|16936.88|0
1607438430000|2020-12-08 14:40:30|16940.52|16940.52|16943.34|16943.34|16943.34|16943.34|16940.52|16940.52|0
1607438470000|2020-12-08 14:41:10|16943.83|16943.83|16949.21|16949.21|16949.21|16949.21|16943.83|16943.83|0
1607438480000|2020-12-08 14:41:20|16950.63|16950.63|16951.34|16951.34|16951.34|16951.34|16950.63|16950.63|0
1607438500000|2020-12-08 14:41:40|16954.17|16954.17|16959.82|16959.82|16962.64|16962.64|16954.17|16954.17|0
1607438510000|2020-12-08 14:41:50|16960.22|16960.22|16956.88|16956.88|16960.22|16960.22|16956.88|16956.88|0
1607438520000|2020-12-08 14:42:00|16956.17|16956.17|16955.94|16955.94|16956.17|16956.17|16955.94|16955.94|0
1607438530000|2020-12-08 14:42:10|16956.21|16956.21|16961.36|16961.36|16961.36|16961.36|16956.21|16956.21|0
1607438540000|2020-12-08 14:42:20|16960.65|16960.65|16961.17|16961.17|16961.17|16961.17|16960.65|16960.65|0
1607438550000|2020-12-08 14:42:30|16966.82|16966.82|16966.82|16966.82|16966.82|16966.82|16966.82|16966.82|0
1607438560000|2020-12-08 14:42:40|16967.54|16967.54|16970.36|16970.36|16970.36|16970.36|16967.54|16967.54|0
1607438570000|2020-12-08 14:42:50|16969.45|16969.45|16969.52|16969.52|16969.52|16969.52|16969|16969|0
1607438580000|2020-12-08 14:43:00|16968.31|16968.31|16962.66|16962.66|16968.31|16968.31|16962.66|16962.66|0
1607438590000|2020-12-08 14:43:10|16962.55|16962.55|16961.39|16961.39|16962.81|16962.81|16961.39|16961.39|0
1607438600000|2020-12-08 14:43:20|16963.14|16963.14|16964.5|16964.5|16964.5|16964.5|16963.14|16963.14|0
1607438610000|2020-12-08 14:43:30|16963.49|16963.49|16962.35|16962.35|16963.49|16963.49|16962.35|16962.35|0
1607438620000|2020-12-08 14:43:40|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|0
1607438630000|2020-12-08 14:43:50|16965.58|16965.58|16965.58|16965.58|16965.58|16965.58|16965.58|16965.58|0
1607438640000|2020-12-08 14:44:00|16965.33|16965.33|16968.14|16968.14|16968.14|16968.14|16965.33|16965.33|0
1607438650000|2020-12-08 14:44:10|16968.41|16968.41|16968.41|16968.41|16968.41|16968.41|16968.41|16968.41|0
1607438660000|2020-12-08 14:44:20|16968.01|16968.01|16964.8|16964.8|16968.01|16968.01|16964.8|16964.8|0
1607438670000|2020-12-08 14:44:30|16963.99|16963.99|16964.8|16964.8|16965.21|16965.21|16963.99|16963.99|0
1607438690000|2020-12-08 14:44:50|16965.51|16965.51|16970.9|16970.9|16970.9|16970.9|16965.25|16965.25|0
1607438700000|2020-12-08 14:45:00|16973.73|16973.73|16974.25|16974.25|16974.25|16974.25|16973.73|16973.73|0
1607438710000|2020-12-08 14:45:10|16974.7|16974.7|16974.46|16974.46|16974.7|16974.7|16974.46|16974.46|0
1607438720000|2020-12-08 14:45:20|16977.3|16977.3|16979.25|16979.25|16979.25|16979.25|16977.3|16977.3|0
1607438730000|2020-12-08 14:45:30|16979.48|16979.48|16979.67|16979.67|16979.94|16979.94|16979.48|16979.48|0
1607438740000|2020-12-08 14:45:40|16976.85|16976.85|16976.33|16976.33|16976.85|16976.85|16976.33|16976.33|0
1607438760000|2020-12-08 14:46:00|16973.5|16973.5|16974.92|16974.92|16974.92|16974.92|16973.5|16973.5|0
1607438790000|2020-12-08 14:46:30|16974.21|16974.21|16974.67|16974.67|16974.94|16974.94|16974.21|16974.21|0
1607438800000|2020-12-08 14:46:40|16973.96|16973.96|16972.11|16972.11|16973.96|16973.96|16972.11|16972.11|0
1607438810000|2020-12-08 14:46:50|16969.28|16969.28|16966.46|16966.46|16969.28|16969.28|16966.46|16966.46|0
1607438820000|2020-12-08 14:47:00|16966.05|16966.05|16965.11|16965.11|16966.05|16966.05|16965.11|16965.11|0
1607438840000|2020-12-08 14:47:20|16965.56|16965.56|16962.49|16962.49|16965.56|16965.56|16962.49|16962.49|0
1607438850000|2020-12-08 14:47:30|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|0
1607438860000|2020-12-08 14:47:40|16960.63|16960.63|16960.63|16960.63|16960.63|16960.63|16960.63|16960.63|0
1607438870000|2020-12-08 14:47:50|16960.36|16960.36|16960.36|16960.36|16960.36|16960.36|16960.36|16960.36|0
1607438890000|2020-12-08 14:48:10|16960.59|16960.59|16960.59|16960.59|16960.59|16960.59|16960.59|16960.59|0
1607438900000|2020-12-08 14:48:20|16961.04|16961.04|16961.04|16961.04|16961.75|16961.75|16961.04|16961.04|0
1607438910000|2020-12-08 14:48:30|16955.67|16955.67|16955.2|16955.2|16955.67|16955.67|16954.96|16954.96|0
1607438920000|2020-12-08 14:48:40|16954.94|16954.94|16958.44|16958.44|16958.44|16958.44|16954.94|16954.94|0
1607438930000|2020-12-08 14:48:50|16957.73|16957.73|16957.73|16957.73|16957.73|16957.73|16957.73|16957.73|0
1607438950000|2020-12-08 14:49:10|16957.18|16957.18|16957.18|16957.18|16957.18|16957.18|16957.18|16957.18|0
1607438970000|2020-12-08 14:49:30|16956.47|16956.47|16950.82|16950.82|16956.47|16956.47|16950.82|16950.82|0
1607438980000|2020-12-08 14:49:40|16947.99|16947.99|16947.99|16947.99|16947.99|16947.99|16947.99|16947.99|0
1607438990000|2020-12-08 14:49:50|16947.54|16947.54|16947.08|16947.08|16947.54|16947.54|16947.08|16947.08|0
1607439000000|2020-12-08 14:50:00|16946.81|16946.81|16950.04|16950.04|16950.04|16950.04|16946.55|16946.55|0
1607439010000|2020-12-08 14:50:10|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|0
1607439020000|2020-12-08 14:50:20|16951.2|16951.2|16950.91|16950.91|16951.45|16951.45|16950.44|16950.44|0
1607439030000|2020-12-08 14:50:30|16950.45|16950.45|16950.23|16950.23|16950.69|16950.69|16950.23|16950.23|0
1607439040000|2020-12-08 14:50:40|16953.06|16953.06|16952.8|16952.8|16953.06|16953.06|16952.8|16952.8|0
1607439050000|2020-12-08 14:50:50|16952.3|16952.3|16950.17|16950.17|16952.3|16952.3|16950.17|16950.17|0
1607439060000|2020-12-08 14:51:00|16951.59|16951.59|16954.11|16954.11|16954.11|16954.11|16951.59|16951.59|0
1607439070000|2020-12-08 14:51:10|16954.51|16954.51|16954.51|16954.51|16954.51|16954.51|16954.51|16954.51|0
1607439080000|2020-12-08 14:51:20|16955.42|16955.42|16956.32|16956.32|16956.32|16956.32|16955.42|16955.42|0
1607439090000|2020-12-08 14:51:30|16956.6|16956.6|16958.49|16958.49|16958.49|16958.49|16956.6|16956.6|0
1607439110000|2020-12-08 14:51:50|16958.73|16958.73|16962.08|16962.08|16962.08|16962.08|16958.73|16958.73|0
1607439120000|2020-12-08 14:52:00|16962.53|16962.53|16962.26|16962.26|16962.53|16962.53|16962.26|16962.26|0
1607439140000|2020-12-08 14:52:20|16959.43|16959.43|16955.7|16955.7|16959.43|16959.43|16955.7|16955.7|0
1607439150000|2020-12-08 14:52:30|16955.25|16955.25|16955.48|16955.48|16955.48|16955.48|16955.25|16955.25|0
1607439160000|2020-12-08 14:52:40|16952.65|16952.65|16955.73|16955.73|16955.73|16955.73|16952.65|16952.65|0
1607439180000|2020-12-08 14:53:00|16958.56|16958.56|16959.87|16959.87|16960.32|16960.32|16958.56|16958.56|0
1607439190000|2020-12-08 14:53:10|16960.42|16960.42|16960.42|16960.42|16960.42|16960.42|16960.42|16960.42|0
1607439200000|2020-12-08 14:53:20|16961.23|16961.23|16958.59|16958.59|16961.64|16961.64|16958.59|16958.59|0
1607439210000|2020-12-08 14:53:30|16957.68|16957.68|16957.68|16957.68|16957.68|16957.68|16957.28|16957.28|0
1607439220000|2020-12-08 14:53:40|16957.28|16957.28|16956.76|16956.76|16957.28|16957.28|16956.76|16956.76|0
1607439230000|2020-12-08 14:53:50|16959.58|16959.58|16962.94|16962.94|16962.94|16962.94|16959.58|16959.58|0
1607439240000|2020-12-08 14:54:00|16963.77|16963.77|16963.77|16963.77|16963.77|16963.77|16963.77|16963.77|0
1607439270000|2020-12-08 14:54:30|16963.32|16963.32|16966.14|16966.14|16968.97|16968.97|16963.32|16963.32|0
1607439290000|2020-12-08 14:54:50|16963.32|16963.32|16963.57|16963.57|16963.57|16963.57|16963.32|16963.32|0
1607439300000|2020-12-08 14:55:00|16966.4|16966.4|16977.86|16977.86|16977.86|16977.86|16966.4|16966.4|0
1607439310000|2020-12-08 14:55:10|16977.97|16977.97|16977.71|16977.71|16977.97|16977.97|16977.71|16977.71|0
1607439320000|2020-12-08 14:55:20|16978.12|16978.12|16978.67|16978.67|16978.67|16978.67|16978.12|16978.12|0
1607439330000|2020-12-08 14:55:30|16978.39|16978.39|16978.35|16978.35|16978.39|16978.39|16978.12|16978.12|0
1607439340000|2020-12-08 14:55:40|16978.58|16978.58|16976.16|16976.16|16978.58|16978.58|16976.16|16976.16|0
1607439360000|2020-12-08 14:56:00|16973.33|16973.33|16971.29|16971.29|16973.33|16973.33|16970.51|16970.51|0
1607439370000|2020-12-08 14:56:10|16970.77|16970.77|16966.05|16966.05|16971.48|16971.48|16965.83|16965.83|0
1607439380000|2020-12-08 14:56:20|16965.65|16965.65|16965.39|16965.39|16965.65|16965.65|16965.39|16965.39|0
1607439390000|2020-12-08 14:56:30|16964.22|16964.22|16965.02|16965.02|16965.02|16965.02|16964.22|16964.22|0
1607439400000|2020-12-08 14:56:40|16965.25|16965.25|16965.71|16965.71|16965.71|16965.71|16965.25|16965.25|0
1607439410000|2020-12-08 14:56:50|16965.97|16965.97|16966.19|16966.19|16966.19|16966.19|16965.97|16965.97|0
1607439420000|2020-12-08 14:57:00|16966.45|16966.45|16966.83|16966.83|16967|16967|16966.45|16966.45|0
1607439430000|2020-12-08 14:57:10|16966.94|16966.94|16966.23|16966.23|16966.94|16966.94|16966.23|16966.23|0
1607439440000|2020-12-08 14:57:20|16967.65|16967.65|16972.23|16972.23|16972.23|16972.23|16967.65|16967.65|0
1607439450000|2020-12-08 14:57:30|16972.49|16972.49|16973.88|16973.88|16973.88|16973.88|16972.49|16972.49|0
1607439460000|2020-12-08 14:57:40|16974.15|16974.15|16977.28|16977.28|16977.28|16977.28|16973.48|16973.48|0
1607439470000|2020-12-08 14:57:50|16977.39|16977.39|16978.62|16978.62|16978.62|16978.62|16977.39|16977.39|0
1607439480000|2020-12-08 14:58:00|16979.33|16979.33|16978.88|16978.88|16979.33|16979.33|16978.88|16978.88|0
1607439500000|2020-12-08 14:58:20|16979.67|16979.67|16979.67|16979.67|16979.67|16979.67|16979.67|16979.67|0
1607439510000|2020-12-08 14:58:30|16980.57|16980.57|16980.45|16980.45|16980.9|16980.9|16979.67|16979.67|0
1607439520000|2020-12-08 14:58:40|16983.27|16983.27|16985.85|16985.85|16986.1|16986.1|16983.27|16983.27|0
1607439530000|2020-12-08 14:58:50|16986.38|16986.38|16991.24|16991.24|16991.24|16991.24|16985.32|16985.32|0
1607439540000|2020-12-08 14:59:00|16991.48|16991.48|16994.02|16994.02|16994.02|16994.02|16991.48|16991.48|0
1607439550000|2020-12-08 14:59:10|16994.54|16994.54|16996.72|16996.72|16997.12|16997.12|16994.3|16994.3|0
1607439560000|2020-12-08 14:59:20|16997.24|16997.24|16997.33|16997.33|16997.5|16997.5|16996.69|16996.69|0
1607439570000|2020-12-08 14:59:30|16994.5|16994.5|16994.16|16994.16|16994.5|16994.5|16993.69|16993.69|0
1607439580000|2020-12-08 14:59:40|16994.68|16994.68|16994.68|16994.68|16994.68|16994.68|16994.68|16994.68|0
1607439590000|2020-12-08 14:59:50|16996.25|16996.25|16996.1|16996.1|16997.24|16997.24|16994.41|16994.41|0
1607439600000|2020-12-08 15:00:00|16996.33|16996.33|16996.33|16996.33|16996.33|16996.33|16996.33|16996.33|0
1607439610000|2020-12-08 15:00:10|16996.58|16996.58|16993.87|16993.87|16996.64|16996.64|16993.61|16993.61|0
1607439620000|2020-12-08 15:00:20|16994.28|16994.28|16989.8|16989.8|16994.28|16994.28|16989.8|16989.8|0
1607439630000|2020-12-08 15:00:30|16988.59|16988.59|16988.16|16988.16|16988.59|16988.59|16987.76|16987.76|0
1607439640000|2020-12-08 15:00:40|16987.91|16987.91|16985.1|16985.1|16987.91|16987.91|16984.86|16984.86|0
1607439650000|2020-12-08 15:00:50|16984.32|16984.32|16983.79|16983.79|16984.32|16984.32|16983.79|16983.79|0
1607439660000|2020-12-08 15:01:00|16983.38|16983.38|16978.08|16978.08|16983.38|16983.38|16978.08|16978.08|0
1607439670000|2020-12-08 15:01:10|16977.83|16977.83|16982.04|16982.04|16982.04|16982.04|16977.83|16977.83|0
1607439680000|2020-12-08 15:01:20|16980.82|16980.82|16977.74|16977.74|16980.82|16980.82|16977.74|16977.74|0
1607439690000|2020-12-08 15:01:30|16977.49|16977.49|16977.25|16977.25|16977.49|16977.49|16977.25|16977.25|0
1607439700000|2020-12-08 15:01:40|16975.11|16975.11|16974.73|16974.73|16975.11|16975.11|16974.73|16974.73|0
1607439710000|2020-12-08 15:01:50|16974.2|16974.2|16979.85|16979.85|16979.85|16979.85|16974.2|16974.2|0
1607439720000|2020-12-08 15:02:00|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|0
1607439730000|2020-12-08 15:02:10|16978.88|16978.88|16978.63|16978.63|16978.88|16978.88|16978.63|16978.63|0
1607439740000|2020-12-08 15:02:20|16977.59|16977.59|16969.44|16969.44|16977.59|16977.59|16969.44|16969.44|0
1607439750000|2020-12-08 15:02:30|16969.18|16969.18|16968.62|16968.62|16969.33|16969.33|16968.62|16968.62|0
1607439760000|2020-12-08 15:02:40|16968.09|16968.09|16966.12|16966.12|16968.09|16968.09|16966.12|16966.12|0
1607439770000|2020-12-08 15:02:50|16965.56|16965.56|16964.58|16964.58|16965.56|16965.56|16964.58|16964.58|0
1607439780000|2020-12-08 15:03:00|16964.12|16964.12|16961.28|16961.28|16964.12|16964.12|16961.28|16961.28|0
1607439790000|2020-12-08 15:03:10|16960.61|16960.61|16960.61|16960.61|16960.61|16960.61|16960.61|16960.61|0
1607439810000|2020-12-08 15:03:30|16960.39|16960.39|16960.62|16960.62|16960.62|16960.62|16960.39|16960.39|0
1607439820000|2020-12-08 15:03:40|16962.51|16962.51|16964.18|16964.18|16964.18|16964.18|16962.51|16962.51|0
1607439830000|2020-12-08 15:03:50|16964.99|16964.99|16966.71|16966.71|16967.75|16967.75|16964.99|16964.99|0
1607439840000|2020-12-08 15:04:00|16969.53|16969.53|16969.64|16969.64|16969.64|16969.64|16969.53|16969.53|0
1607439850000|2020-12-08 15:04:10|16972.47|16972.47|16972.47|16972.47|16972.47|16972.47|16972.47|16972.47|0
1607439860000|2020-12-08 15:04:20|16969.64|16969.64|16969.4|16969.4|16969.64|16969.64|16969.12|16969.12|0
1607439880000|2020-12-08 15:04:40|16968.9|16968.9|16971.84|16971.84|16971.84|16971.84|16966.19|16966.19|0
1607439890000|2020-12-08 15:04:50|16969.91|16969.91|16967.12|16967.12|16969.94|16969.94|16967.12|16967.12|0
1607439900000|2020-12-08 15:05:00|16965.81|16965.81|16965|16965|16965.81|16965.81|16965|16965|0
1607439920000|2020-12-08 15:05:20|16964.73|16964.73|16969.73|16969.73|16969.73|16969.73|16964.08|16964.08|0
1607439930000|2020-12-08 15:05:30|16966.9|16966.9|16970.08|16970.08|16970.08|16970.08|16965.14|16965.14|0
1607439940000|2020-12-08 15:05:40|16970.54|16970.54|16971.26|16971.26|16971.26|16971.26|16970.54|16970.54|0
1607439960000|2020-12-08 15:06:00|16970.7|16970.7|16970.18|16970.18|16970.7|16970.7|16970.18|16970.18|0
1607439970000|2020-12-08 15:06:10|16973|16973|16973|16973|16975.83|16975.83|16973|16973|0
1607439980000|2020-12-08 15:06:20|16970.18|16970.18|16970.2|16970.2|16970.43|16970.43|16970.18|16970.18|0
1607439990000|2020-12-08 15:06:30|16970|16970|16970|16970|16970|16970|16970|16970|0
1607440000000|2020-12-08 15:06:40|16969.88|16969.88|16969.88|16969.88|16969.88|16969.88|16969.88|16969.88|0
1607440020000|2020-12-08 15:07:00|16968.46|16968.46|16964.38|16964.38|16968.46|16968.46|16964.38|16964.38|0
1607440030000|2020-12-08 15:07:10|16962.55|16962.55|16956.17|16956.17|16962.55|16962.55|16956.17|16956.17|0
1607440040000|2020-12-08 15:07:20|16956.88|16956.88|16959.14|16959.14|16959.14|16959.14|16956.88|16956.88|0
1607440050000|2020-12-08 15:07:30|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|0
1607440060000|2020-12-08 15:07:40|16961.69|16961.69|16962.21|16962.21|16962.21|16962.21|16961.69|16961.69|0
1607440080000|2020-12-08 15:08:00|16961.81|16961.81|16961.81|16961.81|16961.81|16961.81|16961.81|16961.81|0
1607440100000|2020-12-08 15:08:20|16958.99|16958.99|16958.99|16958.99|16958.99|16958.99|16958.99|16958.99|0
1607440110000|2020-12-08 15:08:30|16959.39|16959.39|16959.84|16959.84|16960.75|16960.75|16959.39|16959.39|0
1607440120000|2020-12-08 15:08:40|16959.13|16959.13|16958.73|16958.73|16959.13|16959.13|16958.73|16958.73|0
1607440130000|2020-12-08 15:08:50|16959.1|16959.1|16958.69|16958.69|16959.1|16959.1|16958.55|16958.55|0
1607440140000|2020-12-08 15:09:00|16959.41|16959.41|16959.19|16959.19|16960.35|16960.35|16959.19|16959.19|0
1607440150000|2020-12-08 15:09:10|16958.94|16958.94|16959.7|16959.7|16959.7|16959.7|16958.94|16958.94|0
1607440160000|2020-12-08 15:09:20|16958.89|16958.89|16964.54|16964.54|16964.54|16964.54|16958.89|16958.89|0
1607440170000|2020-12-08 15:09:30|16967.36|16967.36|16964.54|16964.54|16967.36|16967.36|16964.54|16964.54|0
1607440200000|2020-12-08 15:10:00|16964.8|16964.8|16964.8|16964.8|16964.8|16964.8|16964.8|16964.8|0
1607440210000|2020-12-08 15:10:10|16963.38|16963.38|16963.07|16963.07|16963.38|16963.38|16962.14|16962.14|0
1607440220000|2020-12-08 15:10:20|16962.36|16962.36|16961.84|16961.84|16962.36|16962.36|16961.84|16961.84|0
1607440230000|2020-12-08 15:10:30|16962.39|16962.39|16961.94|16961.94|16963.1|16963.1|16961.94|16961.94|0
1607440250000|2020-12-08 15:10:50|16962.39|16962.39|16961.98|16961.98|16962.39|16962.39|16961.98|16961.98|0
1607440260000|2020-12-08 15:11:00|16962.45|16962.45|16965.46|16965.46|16965.74|16965.74|16962.45|16962.45|0
1607440270000|2020-12-08 15:11:10|16965.69|16965.69|16957.22|16957.22|16965.69|16965.69|16957.22|16957.22|0
1607440280000|2020-12-08 15:11:20|16957.93|16957.93|16952.73|16952.73|16957.93|16957.93|16952.28|16952.28|0
1607440290000|2020-12-08 15:11:30|16952.98|16952.98|16956.76|16956.76|16956.76|16956.76|16952.98|16952.98|0
1607440300000|2020-12-08 15:11:40|16957.16|16957.16|16957.16|16957.16|16957.16|16957.16|16957.16|16957.16|0
1607440310000|2020-12-08 15:11:50|16957.95|16957.95|16957.95|16957.95|16957.95|16957.95|16957.95|16957.95|0
1607440320000|2020-12-08 15:12:00|16958.18|16958.18|16959.35|16959.35|16959.35|16959.35|16958.18|16958.18|0
1607440330000|2020-12-08 15:12:10|16959.58|16959.58|16960.05|16960.05|16960.05|16960.05|16959.58|16959.58|0
1607440360000|2020-12-08 15:12:40|16962.87|16962.87|16962.87|16962.87|16962.87|16962.87|16962.87|16962.87|0
1607440370000|2020-12-08 15:12:50|16962.61|16962.61|16955.22|16955.22|16962.61|16962.61|16955.22|16955.22|0
1607440380000|2020-12-08 15:13:00|16955.63|16955.63|16955.17|16955.17|16955.63|16955.63|16955.17|16955.17|0
1607440390000|2020-12-08 15:13:10|16958|16958|16956.35|16956.35|16958|16958|16956.35|16956.35|0
1607440400000|2020-12-08 15:13:20|16956.61|16956.61|16956.35|16956.35|16956.61|16956.61|16956.35|16956.35|0
1607440410000|2020-12-08 15:13:30|16959.17|16959.17|16961.99|16961.99|16961.99|16961.99|16959.17|16959.17|0
1607440420000|2020-12-08 15:13:40|16962.26|16962.26|16961.8|16961.8|16962.97|16962.97|16961.8|16961.8|0
1607440440000|2020-12-08 15:14:00|16961.54|16961.54|16961.36|16961.36|16961.64|16961.64|16961.28|16961.28|0
1607440470000|2020-12-08 15:14:30|16960.65|16960.65|16959.84|16959.84|16960.65|16960.65|16959.84|16959.84|0
1607440480000|2020-12-08 15:14:40|16960.25|16960.25|16961.67|16961.67|16961.67|16961.67|16960.25|16960.25|0
1607440490000|2020-12-08 15:14:50|16962.5|16962.5|16973.8|16973.8|16973.8|16973.8|16962.5|16962.5|0
1607440500000|2020-12-08 15:15:00|16974.31|16974.31|16974.31|16974.31|16974.31|16974.31|16974.31|16974.31|0
1607440510000|2020-12-08 15:15:10|16974.57|16974.57|16974.57|16974.57|16974.57|16974.57|16974.57|16974.57|0
1607440520000|2020-12-08 15:15:20|16975.48|16975.48|16973.03|16973.03|16975.48|16975.48|16973.03|16973.03|0
1607440540000|2020-12-08 15:15:40|16973.59|16973.59|16973.31|16973.31|16973.59|16973.59|16973.31|16973.31|0
1607440550000|2020-12-08 15:15:50|16976.13|16976.13|16976.13|16976.13|16976.13|16976.13|16976.13|16976.13|0
1607440570000|2020-12-08 15:16:10|16977.04|16977.04|16977.04|16977.04|16977.04|16977.04|16977.04|16977.04|0
1607440580000|2020-12-08 15:16:20|16976.33|16976.33|16976.33|16976.33|16976.33|16976.33|16976.33|16976.33|0
1607440590000|2020-12-08 15:16:30|16975.5|16975.5|16976.61|16976.61|16976.61|16976.61|16975.5|16975.5|0
1607440610000|2020-12-08 15:16:50|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|0
1607440620000|2020-12-08 15:17:00|16978.72|16978.72|16981.28|16981.28|16981.28|16981.28|16977.31|16977.31|0
1607440630000|2020-12-08 15:17:10|16979.61|16979.61|16978.61|16978.61|16979.61|16979.61|16977.14|16977.14|0
1607440640000|2020-12-08 15:17:20|16977.9|16977.9|16978.53|16978.53|16978.53|16978.53|16977.9|16977.9|0
1607440650000|2020-12-08 15:17:30|16978.99|16978.99|16978.56|16978.56|16979.44|16979.44|16978.56|16978.56|0
1607440660000|2020-12-08 15:17:40|16978.16|16978.16|16974.8|16974.8|16978.16|16978.16|16974.8|16974.8|0
1607440670000|2020-12-08 15:17:50|16973.59|16973.59|16969.66|16969.66|16973.59|16973.59|16969.66|16969.66|0
1607440680000|2020-12-08 15:18:00|16969.11|16969.11|16968.09|16968.09|16969.11|16969.11|16968.09|16968.09|0
1607440690000|2020-12-08 15:18:10|16968.65|16968.65|16968.65|16968.65|16968.65|16968.65|16968.65|16968.65|0
1607440700000|2020-12-08 15:18:20|16968.37|16968.37|16968.07|16968.07|16968.88|16968.88|16968.07|16968.07|0
1607440710000|2020-12-08 15:18:30|16969.88|16969.88|16970.57|16970.57|16971.3|16971.3|16969.88|16969.88|0
1607440720000|2020-12-08 15:18:40|16970.12|16970.12|16969.53|16969.53|16970.52|16970.52|16969|16969|0
1607440740000|2020-12-08 15:19:00|16969.27|16969.27|16966.45|16966.45|16969.27|16969.27|16966.45|16966.45|0
1607440750000|2020-12-08 15:19:10|16965.62|16965.62|16969.83|16969.83|16969.83|16969.83|16965.62|16965.62|0
1607440770000|2020-12-08 15:19:30|16969.55|16969.55|16969.83|16969.83|16969.83|16969.83|16968.44|16968.44|0
1607440780000|2020-12-08 15:19:40|16967|16967|16965.77|16965.77|16967|16967|16965.77|16965.77|0
1607440790000|2020-12-08 15:19:50|16965.24|16965.24|16964.53|16964.53|16965.24|16965.24|16964.53|16964.53|0
1607440800000|2020-12-08 15:20:00|16964.07|16964.07|16966.43|16966.43|16966.43|16966.43|16963.61|16963.61|0
1607440810000|2020-12-08 15:20:10|16965.98|16965.98|16965.98|16965.98|16965.98|16965.98|16965.98|16965.98|0
1607440820000|2020-12-08 15:20:20|16965.15|16965.15|16961.26|16961.26|16965.7|16965.7|16961.26|16961.26|0
1607440830000|2020-12-08 15:20:30|16960.05|16960.05|16956.96|16956.96|16960.05|16960.05|16956.96|16956.96|0
1607440850000|2020-12-08 15:20:50|16957.67|16957.67|16957.67|16957.67|16957.67|16957.67|16957.67|16957.67|0
1607440860000|2020-12-08 15:21:00|16957.97|16957.97|16966.44|16966.44|16966.44|16966.44|16957.97|16957.97|0
1607440870000|2020-12-08 15:21:10|16966.85|16966.85|16966.74|16966.74|16966.85|16966.85|16966.74|16966.74|0
1607440880000|2020-12-08 15:21:20|16966.46|16966.46|16966.18|16966.18|16966.46|16966.46|16966.18|16966.18|0
1607440890000|2020-12-08 15:21:30|16965.73|16965.73|16969.05|16969.05|16969.05|16969.05|16965.73|16965.73|0
1607440900000|2020-12-08 15:21:40|16972.78|16972.78|16970.36|16970.36|16972.78|16972.78|16969.95|16969.95|0
1607440910000|2020-12-08 15:21:50|16967.53|16967.53|16967.53|16967.53|16967.53|16967.53|16967.53|16967.53|0
1607440920000|2020-12-08 15:22:00|16967.79|16967.79|16967.39|16967.39|16967.79|16967.79|16967.39|16967.39|0
1607440930000|2020-12-08 15:22:10|16967.13|16967.13|16967.58|16967.58|16967.58|16967.58|16967.13|16967.13|0
1607440940000|2020-12-08 15:22:20|16968.29|16968.29|16965.86|16965.86|16968.29|16968.29|16965.86|16965.86|0
1607440950000|2020-12-08 15:22:30|16966.13|16966.13|16966.13|16966.13|16966.13|16966.13|16966.13|16966.13|0
1607440970000|2020-12-08 15:22:50|16965.86|16965.86|16965.86|16965.86|16965.86|16965.86|16965.86|16965.86|0
1607440980000|2020-12-08 15:23:00|16966.39|16966.39|16968.12|16968.12|16968.12|16968.12|16966.39|16966.39|0
1607440990000|2020-12-08 15:23:10|16968.95|16968.95|16970.01|16970.01|16970.01|16970.01|16968.4|16968.4|0
1607441000000|2020-12-08 15:23:20|16970.29|16970.29|16970.29|16970.29|16970.29|16970.29|16970.29|16970.29|0
1607441010000|2020-12-08 15:23:30|16970.04|16970.04|16970.04|16970.04|16970.29|16970.29|16970.04|16970.04|0
1607441020000|2020-12-08 15:23:40|16975.69|16975.69|16975.69|16975.69|16975.69|16975.69|16975.69|16975.69|0
1607441040000|2020-12-08 15:24:00|16975.92|16975.92|16975.21|16975.21|16975.92|16975.92|16975.21|16975.21|0
1607441050000|2020-12-08 15:24:10|16974.68|16974.68|16976.21|16976.21|16977.96|16977.96|16974.68|16974.68|0
1607441060000|2020-12-08 15:24:20|16975.95|16975.95|16975.67|16975.67|16975.95|16975.95|16975.67|16975.67|0
1607441070000|2020-12-08 15:24:30|16978.5|16978.5|16980.92|16980.92|16980.92|16980.92|16978.09|16978.09|0
1607441090000|2020-12-08 15:24:50|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|0
1607441100000|2020-12-08 15:25:00|16983.51|16983.51|16986.34|16986.34|16986.34|16986.34|16983.51|16983.51|0
1607441130000|2020-12-08 15:25:30|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|0
1607441140000|2020-12-08 15:25:40|16985.86|16985.86|16986.57|16986.57|16986.57|16986.57|16985.86|16985.86|0
1607441150000|2020-12-08 15:25:50|16986.29|16986.29|16987.3|16987.3|16987.3|16987.3|16986.29|16986.29|0
1607441170000|2020-12-08 15:26:10|16990.12|16990.12|16991.28|16991.28|16991.55|16991.55|16990.12|16990.12|0
1607441180000|2020-12-08 15:26:20|16991.02|16991.02|16991.02|16991.02|16991.02|16991.02|16991.02|16991.02|0
1607441190000|2020-12-08 15:26:30|16991.43|16991.43|16991.43|16991.43|16991.43|16991.43|16991.43|16991.43|0
1607441200000|2020-12-08 15:26:40|16991.7|16991.7|16994.53|16994.53|16994.53|16994.53|16991.7|16991.7|0
1607441210000|2020-12-08 15:26:50|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|0
1607441230000|2020-12-08 15:27:10|16993.03|16993.03|16993.03|16993.03|16993.03|16993.03|16993.03|16993.03|0
1607441240000|2020-12-08 15:27:20|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|0
1607441250000|2020-12-08 15:27:30|16993.07|16993.07|16998.84|16998.84|16998.84|16998.84|16993.07|16993.07|0
1607441270000|2020-12-08 15:27:50|17007.31|17007.31|17012.82|17012.82|17012.82|17012.82|17007.31|17007.31|0
1607441280000|2020-12-08 15:28:00|17009.99|17009.99|17012.82|17012.82|17012.82|17012.82|17009.99|17009.99|0
1607441290000|2020-12-08 15:28:10|17014.83|17014.83|17018.06|17018.06|17018.06|17018.06|17014.83|17014.83|0
1607441300000|2020-12-08 15:28:20|17018.59|17018.59|17018.59|17018.59|17018.59|17018.59|17018.59|17018.59|0
1607441310000|2020-12-08 15:28:30|17018.99|17018.99|17019.1|17019.1|17019.1|17019.1|17018.99|17018.99|0
1607441320000|2020-12-08 15:28:40|17019.35|17019.35|17022.17|17022.17|17022.17|17022.17|17019.35|17019.35|0
1607441330000|2020-12-08 15:28:50|17022.88|17022.88|17022.88|17022.88|17022.88|17022.88|17022.88|17022.88|0
1607441340000|2020-12-08 15:29:00|17023.13|17023.13|17023.67|17023.67|17023.67|17023.67|17020.03|17020.03|0
1607441350000|2020-12-08 15:29:10|17023.91|17023.91|17024.74|17024.74|17025.57|17025.57|17023.91|17023.91|0
1607441360000|2020-12-08 15:29:20|17027.57|17027.57|17027.85|17027.85|17027.85|17027.85|17027.57|17027.57|0
1607441370000|2020-12-08 15:29:30|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|0
1607441390000|2020-12-08 15:29:50|17025.73|17025.73|17024.82|17024.82|17025.73|17025.73|17024.82|17024.82|0
1607441400000|2020-12-08 15:30:00|17026.01|17026.01|17025.2|17025.2|17026.01|17026.01|17025.2|17025.2|0
1607441410000|2020-12-08 15:30:10|17024.74|17024.74|17024.74|17024.74|17024.74|17024.74|17024.74|17024.74|0
1607441430000|2020-12-08 15:30:30|17024.5|17024.5|17024.5|17024.5|17024.5|17024.5|17024.5|17024.5|0
1607441440000|2020-12-08 15:30:40|17024.9|17024.9|17032.96|17032.96|17032.96|17032.96|17024.9|17024.9|0
1607441450000|2020-12-08 15:30:50|17030.14|17030.14|17034.35|17034.35|17034.35|17034.35|17030.14|17030.14|0
1607441460000|2020-12-08 15:31:00|17035.71|17035.71|17031.1|17031.1|17036.75|17036.75|17031.1|17031.1|0
1607441480000|2020-12-08 15:31:20|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|0
1607441490000|2020-12-08 15:31:30|17032.13|17032.13|17034.35|17034.35|17037.17|17037.17|17032.13|17032.13|0
1607441500000|2020-12-08 15:31:40|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|0
1607441510000|2020-12-08 15:31:50|17033.75|17033.75|17041.7|17041.7|17041.7|17041.7|17033.22|17033.22|0
1607441520000|2020-12-08 15:32:00|17042.39|17042.39|17042.16|17042.16|17042.39|17042.39|17041.7|17041.7|0
1607441530000|2020-12-08 15:32:10|17041.35|17041.35|17037.95|17037.95|17041.35|17041.35|17037.67|17037.67|0
1607441550000|2020-12-08 15:32:30|17037.69|17037.69|17040.54|17040.54|17040.54|17040.54|17037.69|17037.69|0
1607441570000|2020-12-08 15:32:50|17040.3|17040.3|17040.3|17040.3|17040.3|17040.3|17040.3|17040.3|0
1607441580000|2020-12-08 15:33:00|17037.47|17037.47|17037.47|17037.47|17037.47|17037.47|17037.47|17037.47|0
1607441590000|2020-12-08 15:33:10|17037.2|17037.2|17037.47|17037.47|17037.47|17037.47|17037.2|17037.2|0
1607441610000|2020-12-08 15:33:30|17037.72|17037.72|17037.72|17037.72|17037.72|17037.72|17037.72|17037.72|0
1607441620000|2020-12-08 15:33:40|17038.69|17038.69|17039.6|17039.6|17042.42|17042.42|17038.69|17038.69|0
1607441640000|2020-12-08 15:34:00|17038.87|17038.87|17038.87|17038.87|17038.87|17038.87|17038.87|17038.87|0
1607441650000|2020-12-08 15:34:10|17041.69|17041.69|17041.69|17041.69|17041.69|17041.69|17041.69|17041.69|0
1607441660000|2020-12-08 15:34:20|17040.88|17040.88|17040.88|17040.88|17040.88|17040.88|17040.88|17040.88|0
1607441670000|2020-12-08 15:34:30|17039.46|17039.46|17037.08|17037.08|17039.46|17039.46|17037.08|17037.08|0
1607441680000|2020-12-08 15:34:40|17036.8|17036.8|17036.91|17036.91|17036.91|17036.91|17036.8|17036.8|0
1607441690000|2020-12-08 15:34:50|17036.2|17036.2|17036.45|17036.45|17036.45|17036.45|17036.2|17036.2|0
1607441700000|2020-12-08 15:35:00|17039.27|17039.27|17039.27|17039.27|17039.27|17039.27|17039|17039|0
1607441720000|2020-12-08 15:35:20|17038.06|17038.06|17038.06|17038.06|17038.06|17038.06|17038.06|17038.06|0
1607441750000|2020-12-08 15:35:50|17037.65|17037.65|17037.65|17037.65|17037.65|17037.65|17037.65|17037.65|0
1607441770000|2020-12-08 15:36:10|17037.25|17037.25|17036.79|17036.79|17037.25|17037.25|17036.79|17036.79|0
1607441790000|2020-12-08 15:36:30|17037.07|17037.07|17037.07|17037.07|17037.07|17037.07|17037.07|17037.07|0
1607441800000|2020-12-08 15:36:40|17036.79|17036.79|17036.39|17036.39|17036.79|17036.79|17036.39|17036.39|0
1607441810000|2020-12-08 15:36:50|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|0
1607441820000|2020-12-08 15:37:00|17037.72|17037.72|17046.2|17046.2|17046.2|17046.2|17037.72|17037.72|0
1607441830000|2020-12-08 15:37:10|17046.6|17046.6|17049.43|17049.43|17049.43|17049.43|17046.6|17046.6|0
1607441840000|2020-12-08 15:37:20|17048.72|17048.72|17048.72|17048.72|17048.72|17048.72|17048.72|17048.72|0
1607441850000|2020-12-08 15:37:30|17048.31|17048.31|17046.15|17046.15|17048.31|17048.31|17046.15|17046.15|0
1607441860000|2020-12-08 15:37:40|17046.86|17046.86|17050.4|17050.4|17050.4|17050.4|17046.17|17046.17|0
1607441870000|2020-12-08 15:37:50|17054.64|17054.64|17056.05|17056.05|17056.05|17056.05|17054.64|17054.64|0
1607441880000|2020-12-08 15:38:00|17056.95|17056.95|17059.78|17059.78|17059.78|17059.78|17056.95|17056.95|0
1607441900000|2020-12-08 15:38:20|17060.01|17060.01|17060.05|17060.05|17062.84|17062.84|17060.01|17060.01|0
1607441920000|2020-12-08 15:38:40|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|0
1607441930000|2020-12-08 15:38:50|17062.62|17062.62|17062.85|17062.85|17062.85|17062.85|17062.62|17062.62|0
1607441940000|2020-12-08 15:39:00|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|0
1607441960000|2020-12-08 15:39:20|17059.69|17059.69|17059.69|17059.69|17059.69|17059.69|17059.69|17059.69|0
1607441970000|2020-12-08 15:39:30|17058.98|17058.98|17058.17|17058.17|17058.98|17058.98|17058.17|17058.17|0
1607441990000|2020-12-08 15:39:50|17060.99|17060.99|17060.99|17060.99|17060.99|17060.99|17060.99|17060.99|0
1607442020000|2020-12-08 15:40:20|17060.59|17060.59|17066.24|17066.24|17066.24|17066.24|17060.59|17060.59|0
1607442030000|2020-12-08 15:40:30|17065.83|17065.83|17065.47|17065.47|17065.83|17065.83|17065.47|17065.47|0
1607442040000|2020-12-08 15:40:40|17068.29|17068.29|17067.78|17067.78|17068.29|17068.29|17067.78|17067.78|0
1607442080000|2020-12-08 15:41:20|17067.37|17067.37|17067.37|17067.37|17067.37|17067.37|17067.37|17067.37|0
1607442090000|2020-12-08 15:41:30|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|0
1607442100000|2020-12-08 15:41:40|17066.47|17066.47|17060.82|17060.82|17066.47|17066.47|17060.82|17060.82|0
1607442110000|2020-12-08 15:41:50|17057.12|17057.12|17049.34|17049.34|17057.12|17057.12|17049.34|17049.34|0
1607442120000|2020-12-08 15:42:00|17048.53|17048.53|17048.08|17048.08|17048.53|17048.53|17048.08|17048.08|0
1607442130000|2020-12-08 15:42:10|17047.82|17047.82|17046.62|17046.62|17049.44|17049.44|17046.62|17046.62|0
1607442140000|2020-12-08 15:42:20|17046.88|17046.88|17047.11|17047.11|17047.11|17047.11|17046.88|17046.88|0
1607442150000|2020-12-08 15:42:30|17046.85|17046.85|17046.57|17046.57|17046.85|17046.85|17046.57|17046.57|0
1607442160000|2020-12-08 15:42:40|17046.85|17046.85|17037.32|17037.32|17046.85|17046.85|17037.32|17037.32|0
1607442170000|2020-12-08 15:42:50|17034.49|17034.49|17034.49|17034.49|17034.49|17034.49|17034.49|17034.49|0
1607442180000|2020-12-08 15:43:00|17034.9|17034.9|17029.25|17029.25|17034.9|17034.9|17029.25|17029.25|0
1607442200000|2020-12-08 15:43:20|17028.7|17028.7|17028.97|17028.97|17028.97|17028.97|17028.7|17028.7|0
1607442210000|2020-12-08 15:43:30|17031.8|17031.8|17025.89|17025.89|17031.8|17031.8|17025.89|17025.89|0
1607442220000|2020-12-08 15:43:40|17025.64|17025.64|17028.35|17028.35|17028.35|17028.35|17025.53|17025.53|0
1607442230000|2020-12-08 15:43:50|17028.09|17028.09|17026.26|17026.26|17028.09|17028.09|17026.26|17026.26|0
1607442240000|2020-12-08 15:44:00|17026.51|17026.51|17024.84|17024.84|17026.51|17026.51|17024.84|17024.84|0
1607442250000|2020-12-08 15:44:10|17025.25|17025.25|17025.25|17025.25|17025.25|17025.25|17025.25|17025.25|0
1607442280000|2020-12-08 15:44:40|17025.96|17025.96|17028.78|17028.78|17028.78|17028.78|17025.96|17025.96|0
1607442300000|2020-12-08 15:45:00|17025.96|17025.96|17028.78|17028.78|17028.78|17028.78|17025.96|17025.96|0
1607442320000|2020-12-08 15:45:20|17023.13|17023.13|17023.39|17023.39|17023.39|17023.39|17022.68|17022.68|0
1607442330000|2020-12-08 15:45:30|17029.04|17029.04|17031.86|17031.86|17031.86|17031.86|17029.04|17029.04|0
1607442340000|2020-12-08 15:45:40|17029.35|17029.35|17029.67|17029.67|17029.94|17029.94|17029.35|17029.35|0
1607442350000|2020-12-08 15:45:50|17029.41|17029.41|17029.81|17029.81|17029.81|17029.81|17029.41|17029.41|0
1607442360000|2020-12-08 15:46:00|17033.02|17033.02|17033.03|17033.03|17033.03|17033.03|17032.76|17032.76|0
1607442370000|2020-12-08 15:46:10|17032.54|17032.54|17032.3|17032.3|17032.54|17032.54|17032.05|17032.05|0
1607442390000|2020-12-08 15:46:30|17031.58|17031.58|17031.58|17031.58|17031.58|17031.58|17031.58|17031.58|0
1607442400000|2020-12-08 15:46:40|17031.32|17031.32|17034.67|17034.67|17034.67|17034.67|17031.32|17031.32|0
1607442410000|2020-12-08 15:46:50|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|0
1607442420000|2020-12-08 15:47:00|17033.97|17033.97|17033.57|17033.57|17033.97|17033.97|17033.57|17033.57|0
1607442440000|2020-12-08 15:47:20|17036.39|17036.39|17036.8|17036.8|17036.8|17036.8|17036.39|17036.39|0
1607442450000|2020-12-08 15:47:30|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|0
1607442460000|2020-12-08 15:47:40|17037.5|17037.5|17037.74|17037.74|17037.74|17037.74|17037.5|17037.5|0
1607442470000|2020-12-08 15:47:50|17037.34|17037.34|17037.39|17037.39|17040.16|17040.16|17036.94|17036.94|0
1607442500000|2020-12-08 15:48:20|17037.65|17037.65|17037.65|17037.65|17037.65|17037.65|17037.65|17037.65|0
1607442520000|2020-12-08 15:48:40|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|0
1607442540000|2020-12-08 15:49:00|17036.68|17036.68|17037.32|17037.32|17037.32|17037.32|17035.71|17035.71|0
1607442550000|2020-12-08 15:49:10|17037.78|17037.78|17037.52|17037.52|17037.78|17037.78|17037.52|17037.52|0
1607442570000|2020-12-08 15:49:30|17037.8|17037.8|17038.53|17038.53|17038.53|17038.53|17037.8|17037.8|0
1607442580000|2020-12-08 15:49:40|17036.96|17036.96|17037.09|17037.09|17037.09|17037.09|17036.4|17036.4|0
1607442590000|2020-12-08 15:49:50|17036.38|17036.38|17035.91|17035.91|17036.38|17036.38|17035.91|17035.91|0
1607442600000|2020-12-08 15:50:00|17036.32|17036.32|17038.3|17038.3|17038.3|17038.3|17036.32|17036.32|0
1607442610000|2020-12-08 15:50:10|17038.06|17038.06|17038.06|17038.06|17038.06|17038.06|17038.06|17038.06|0
1607442620000|2020-12-08 15:50:20|17035.23|17035.23|17035.23|17035.23|17035.23|17035.23|17035.23|17035.23|0
1607442630000|2020-12-08 15:50:30|17035.46|17035.46|17035.87|17035.87|17035.87|17035.87|17035.46|17035.46|0
1607442650000|2020-12-08 15:50:50|17035.62|17035.62|17038.9|17038.9|17038.9|17038.9|17035.62|17035.62|0
1607442680000|2020-12-08 15:51:20|17038.65|17038.65|17038.92|17038.92|17038.92|17038.92|17038.65|17038.65|0
1607442690000|2020-12-08 15:51:30|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|0
1607442710000|2020-12-08 15:51:50|17039.04|17039.04|17040.85|17040.85|17040.85|17040.85|17039.04|17039.04|0
1607442720000|2020-12-08 15:52:00|17041.08|17041.08|17041.56|17041.56|17041.56|17041.56|17040.85|17040.85|0
1607442730000|2020-12-08 15:52:10|17041.79|17041.79|17042.5|17042.5|17042.5|17042.5|17041.79|17041.79|0
1607442740000|2020-12-08 15:52:20|17042.24|17042.24|17041.01|17041.01|17042.24|17042.24|17041.01|17041.01|0
1607442750000|2020-12-08 15:52:30|17040.3|17040.3|17040.3|17040.3|17040.3|17040.3|17040.3|17040.3|0
1607442760000|2020-12-08 15:52:40|17040.56|17040.56|17040.96|17040.96|17040.96|17040.96|17040.56|17040.56|0
1607442770000|2020-12-08 15:52:50|17041.68|17041.68|17039.58|17039.58|17042.4|17042.4|17039.58|17039.58|0
1607442780000|2020-12-08 15:53:00|17040.03|17040.03|17039.86|17039.86|17040.03|17040.03|17039.48|17039.48|0
1607442790000|2020-12-08 15:53:10|17040.11|17040.11|17040.11|17040.11|17040.11|17040.11|17040.11|17040.11|0
1607442800000|2020-12-08 15:53:20|17039.85|17039.85|17037.74|17037.74|17040.56|17040.56|17037.74|17037.74|0
1607442820000|2020-12-08 15:53:40|17037.18|17037.18|17037.74|17037.74|17037.74|17037.74|17037.18|17037.18|0
1607442830000|2020-12-08 15:53:50|17037.02|17037.02|17037.02|17037.02|17037.02|17037.02|17037.02|17037.02|0
1607442840000|2020-12-08 15:54:00|17036.62|17036.62|17037.02|17037.02|17037.02|17037.02|17036.62|17036.62|0
1607442850000|2020-12-08 15:54:10|17036.31|17036.31|17033.74|17033.74|17036.56|17036.56|17033.74|17033.74|0
1607442860000|2020-12-08 15:54:20|17034.14|17034.14|17034.14|17034.14|17034.14|17034.14|17034.14|17034.14|0
1607442880000|2020-12-08 15:54:40|17036.97|17036.97|17036.97|17036.97|17036.97|17036.97|17036.97|17036.97|0
1607442900000|2020-12-08 15:55:00|17034.14|17034.14|17034.25|17034.25|17034.25|17034.25|17034.14|17034.14|0
1607442910000|2020-12-08 15:55:10|17033.54|17033.54|17031.07|17031.07|17033.54|17033.54|17030.26|17030.26|0
1607442920000|2020-12-08 15:55:20|17033.9|17033.9|17034.61|17034.61|17034.61|17034.61|17033.9|17033.9|0
1607442930000|2020-12-08 15:55:30|17031.78|17031.78|17037.89|17037.89|17037.89|17037.89|17031.78|17031.78|0
1607442940000|2020-12-08 15:55:40|17038.61|17038.61|17038.13|17038.13|17038.84|17038.84|17038.13|17038.13|0
1607442950000|2020-12-08 15:55:50|17037.41|17037.41|17036.7|17036.7|17037.41|17037.41|17036.7|17036.7|0
1607442960000|2020-12-08 15:56:00|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|0
1607442970000|2020-12-08 15:56:10|17042.35|17042.35|17045.17|17045.17|17045.17|17045.17|17042.35|17042.35|0
1607442980000|2020-12-08 15:56:20|17046.08|17046.08|17043.25|17043.25|17046.08|17046.08|17043.25|17043.25|0
1607442990000|2020-12-08 15:56:30|17043.51|17043.51|17044.04|17044.04|17044.04|17044.04|17043.51|17043.51|0
1607443010000|2020-12-08 15:56:50|17046.86|17046.86|17045.55|17045.55|17046.86|17046.86|17045.55|17045.55|0
1607443020000|2020-12-08 15:57:00|17045.29|17045.29|17044.44|17044.44|17045.29|17045.29|17043.71|17043.71|0
1607443040000|2020-12-08 15:57:20|17044.18|17044.18|17044.18|17044.18|17044.18|17044.18|17043.78|17043.78|0
1607443050000|2020-12-08 15:57:30|17044.71|17044.71|17045.36|17045.36|17046.13|17046.13|17044.71|17044.71|0
1607443060000|2020-12-08 15:57:40|17046.07|17046.07|17047.01|17047.01|17047.01|17047.01|17046.07|17046.07|0
1607443070000|2020-12-08 15:57:50|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|0
1607443080000|2020-12-08 15:58:00|17046.62|17046.62|17046.88|17046.88|17046.88|17046.88|17046.62|17046.62|0
1607443090000|2020-12-08 15:58:10|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|0
1607443100000|2020-12-08 15:58:20|17052.53|17052.53|17052.53|17052.53|17052.53|17052.53|17052.53|17052.53|0
1607443110000|2020-12-08 15:58:30|17052.93|17052.93|17052.93|17052.93|17052.93|17052.93|17052.93|17052.93|0
1607443120000|2020-12-08 15:58:40|17055.76|17055.76|17055.76|17055.76|17055.76|17055.76|17055.76|17055.76|0
1607443130000|2020-12-08 15:58:50|17055.51|17055.51|17055.25|17055.25|17055.51|17055.51|17055.25|17055.25|0
1607443140000|2020-12-08 15:59:00|17055.5|17055.5|17061.15|17061.15|17061.15|17061.15|17055.5|17055.5|0
1607443150000|2020-12-08 15:59:10|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|0
1607443160000|2020-12-08 15:59:20|17060.92|17060.92|17064.59|17064.59|17064.84|17064.84|17060.92|17060.92|0
1607443170000|2020-12-08 15:59:30|17064.32|17064.32|17064.32|17064.32|17064.32|17064.32|17064.32|17064.32|0
1607443180000|2020-12-08 15:59:40|17069.97|17069.97|17067.14|17067.14|17069.97|17069.97|17067.14|17067.14|0
1607443190000|2020-12-08 15:59:50|17066.68|17066.68|17066.27|17066.27|17066.68|17066.68|17065.97|17065.97|0
1607443200000|2020-12-08 16:00:00|17066.53|17066.53|17073.06|17073.06|17075.68|17075.68|17066.53|17066.53|0
1607443210000|2020-12-08 16:00:10|17070.24|17070.24|17072.81|17072.81|17073.52|17073.52|17070.24|17070.24|0
1607443220000|2020-12-08 16:00:20|17073.27|17073.27|17073.27|17073.27|17073.27|17073.27|17073.27|17073.27|0
1607443230000|2020-12-08 16:00:30|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|0
1607443250000|2020-12-08 16:00:50|17078.92|17078.92|17085.94|17085.94|17085.94|17085.94|17078.92|17078.92|0
1607443260000|2020-12-08 16:01:00|17086.2|17086.2|17084.3|17084.3|17087.13|17087.13|17084.3|17084.3|0
1607443270000|2020-12-08 16:01:10|17084.76|17084.76|17084.32|17084.32|17085.68|17085.68|17084.32|17084.32|0
1607443280000|2020-12-08 16:01:20|17084.58|17084.58|17084.36|17084.36|17085.29|17085.29|17084.36|17084.36|0
1607443290000|2020-12-08 16:01:30|17084.1|17084.1|17077.42|17077.42|17084.1|17084.1|17077.42|17077.42|0
1607443300000|2020-12-08 16:01:40|17077.15|17077.15|17077.42|17077.42|17077.42|17077.42|17077.15|17077.15|0
1607443310000|2020-12-08 16:01:50|17075.4|17075.4|17075.4|17075.4|17075.4|17075.4|17075.12|17075.12|0
1607443320000|2020-12-08 16:02:00|17075.8|17075.8|17075.8|17075.8|17075.8|17075.8|17075.8|17075.8|0
1607443330000|2020-12-08 16:02:10|17072.98|17072.98|17067.33|17067.33|17072.98|17072.98|17067.33|17067.33|0
1607443340000|2020-12-08 16:02:20|17064.5|17064.5|17064.1|17064.1|17064.5|17064.5|17064.1|17064.1|0
1607443360000|2020-12-08 16:02:40|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|0
1607443380000|2020-12-08 16:03:00|17067.38|17067.38|17067.38|17067.38|17067.38|17067.38|17067.38|17067.38|0
1607443390000|2020-12-08 16:03:10|17064.55|17064.55|17064.55|17064.55|17064.55|17064.55|17064.55|17064.55|0
1607443400000|2020-12-08 16:03:20|17064.29|17064.29|17064.29|17064.29|17064.29|17064.29|17064.29|17064.29|0
1607443410000|2020-12-08 16:03:30|17064.69|17064.69|17065.1|17065.1|17065.1|17065.1|17064.69|17064.69|0
1607443420000|2020-12-08 16:03:40|17067.92|17067.92|17068.17|17068.17|17068.17|17068.17|17067.92|17067.92|0
1607443440000|2020-12-08 16:04:00|17068.88|17068.88|17069.29|17069.29|17069.29|17069.29|17068.88|17068.88|0
1607443450000|2020-12-08 16:04:10|17072.11|17072.11|17074.94|17074.94|17074.94|17074.94|17072.11|17072.11|0
1607443470000|2020-12-08 16:04:30|17074.53|17074.53|17074.53|17074.53|17074.53|17074.53|17074.53|17074.53|0
1607443480000|2020-12-08 16:04:40|17074.01|17074.01|17072.58|17072.58|17074.01|17074.01|17072.58|17072.58|0
1607443490000|2020-12-08 16:04:50|17075.41|17075.41|17078.23|17078.23|17078.23|17078.23|17075.41|17075.41|0
1607443500000|2020-12-08 16:05:00|17078.1|17078.1|17077.97|17077.97|17078.1|17078.1|17077.97|17077.97|0
1607443510000|2020-12-08 16:05:10|17078.38|17078.38|17078.38|17078.38|17078.38|17078.38|17078.38|17078.38|0
1607443520000|2020-12-08 16:05:20|17079.28|17079.28|17079.28|17079.28|17079.28|17079.28|17079.28|17079.28|0
1607443530000|2020-12-08 16:05:30|17078.47|17078.47|17078.02|17078.02|17078.47|17078.47|17077.57|17077.57|0
1607443540000|2020-12-08 16:05:40|17077.77|17077.77|17077.77|17077.77|17077.77|17077.77|17077.77|17077.77|0
1607443560000|2020-12-08 16:06:00|17078.27|17078.27|17077.74|17077.74|17081.09|17081.09|17077.74|17077.74|0
1607443570000|2020-12-08 16:06:10|17078.01|17078.01|17078.01|17078.01|17078.01|17078.01|17077.29|17077.29|0
1607443580000|2020-12-08 16:06:20|17078.72|17078.72|17081.29|17081.29|17081.29|17081.29|17078.19|17078.19|0
1607443590000|2020-12-08 16:06:30|17078.45|17078.45|17080.11|17080.11|17081.03|17081.03|17078.45|17078.45|0
1607443600000|2020-12-08 16:06:40|17081.32|17081.32|17077.84|17077.84|17081.32|17081.32|17077.84|17077.84|0
1607443610000|2020-12-08 16:06:50|17075.01|17075.01|17073.28|17073.28|17075.01|17075.01|17072.19|17072.19|0
1607443630000|2020-12-08 16:07:10|17073.54|17073.54|17073.54|17073.54|17073.54|17073.54|17073.54|17073.54|0
1607443640000|2020-12-08 16:07:20|17079.19|17079.19|17079.19|17079.19|17079.19|17079.19|17079.19|17079.19|0
1607443650000|2020-12-08 16:07:30|17076.36|17076.36|17076.77|17076.77|17076.77|17076.77|17076.36|17076.36|0
1607443670000|2020-12-08 16:07:50|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|0
1607443690000|2020-12-08 16:08:10|17076.77|17076.77|17079.89|17079.89|17080.44|17080.44|17076.77|17076.77|0
1607443700000|2020-12-08 16:08:20|17077.06|17077.06|17077.06|17077.06|17077.06|17077.06|17077.06|17077.06|0
1607443710000|2020-12-08 16:08:30|17076.82|17076.82|17081.04|17081.04|17081.04|17081.04|17076.82|17076.82|0
1607443720000|2020-12-08 16:08:40|17083.87|17083.87|17083.52|17083.52|17083.98|17083.98|17083.52|17083.52|0
1607443740000|2020-12-08 16:09:00|17086.35|17086.35|17083.66|17083.66|17086.35|17086.35|17082.95|17082.95|0
1607443750000|2020-12-08 16:09:10|17084.06|17084.06|17084.06|17084.06|17084.06|17084.06|17084.06|17084.06|0
1607443760000|2020-12-08 16:09:20|17081.24|17081.24|17080.79|17080.79|17081.24|17081.24|17080.79|17080.79|0
1607443770000|2020-12-08 16:09:30|17080.23|17080.23|17078.34|17078.34|17080.23|17080.23|17078.07|17078.07|0
1607443780000|2020-12-08 16:09:40|17078.62|17078.62|17080.35|17080.35|17080.35|17080.35|17075.58|17075.58|0
1607443800000|2020-12-08 16:10:00|17080.07|17080.07|17080.07|17080.07|17080.07|17080.07|17080.07|17080.07|0
1607443810000|2020-12-08 16:10:10|17079.81|17079.81|17080.22|17080.22|17080.22|17080.22|17079.81|17079.81|0
1607443820000|2020-12-08 16:10:20|17079.96|17079.96|17079.7|17079.7|17079.96|17079.96|17079.7|17079.7|0
1607443830000|2020-12-08 16:10:30|17079.81|17079.81|17079.82|17079.82|17080.08|17080.08|17079.81|17079.81|0
1607443840000|2020-12-08 16:10:40|17082.65|17082.65|17082.39|17082.39|17082.65|17082.65|17082.11|17082.11|0
1607443850000|2020-12-08 16:10:50|17079.56|17079.56|17079.56|17079.56|17079.56|17079.56|17079.56|17079.56|0
1607443860000|2020-12-08 16:11:00|17079.3|17079.3|17073.39|17073.39|17079.3|17079.3|17073.39|17073.39|0
1607443870000|2020-12-08 16:11:10|17073.13|17073.13|17073.26|17073.26|17073.26|17073.26|17072.85|17072.85|0
1607443890000|2020-12-08 16:11:30|17073.53|17073.53|17073.53|17073.53|17073.53|17073.53|17073.53|17073.53|0
1607443900000|2020-12-08 16:11:40|17073.99|17073.99|17074.45|17074.45|17074.45|17074.45|17073.99|17073.99|0
1607443910000|2020-12-08 16:11:50|17073.74|17073.74|17073.74|17073.74|17073.74|17073.74|17073.28|17073.28|0
1607443930000|2020-12-08 16:12:10|17076.56|17076.56|17078.69|17078.69|17079.39|17079.39|17076.56|17076.56|0
1607443940000|2020-12-08 16:12:20|17076.3|17076.3|17080.01|17080.01|17080.01|17080.01|17076.3|17076.3|0
1607443960000|2020-12-08 16:12:40|17080.47|17080.47|17080.47|17080.47|17080.47|17080.47|17080.47|17080.47|0
1607443970000|2020-12-08 16:12:50|17080.73|17080.73|17083.29|17083.29|17083.29|17083.29|17080.47|17080.47|0
1607443990000|2020-12-08 16:13:10|17083.57|17083.57|17083.28|17083.28|17083.68|17083.68|17083.28|17083.28|0
1607444000000|2020-12-08 16:13:20|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|0
1607444010000|2020-12-08 16:13:30|17080.05|17080.05|17076.76|17076.76|17080.08|17080.08|17076.76|17076.76|0
1607444020000|2020-12-08 16:13:40|17076.21|17076.21|17077.02|17077.02|17077.02|17077.02|17076.21|17076.21|0
1607444040000|2020-12-08 16:14:00|17077.52|17077.52|17074.69|17074.69|17077.52|17077.52|17074.69|17074.69|0
1607444060000|2020-12-08 16:14:20|17077.52|17077.52|17077.52|17077.52|17077.52|17077.52|17077.52|17077.52|0
1607444070000|2020-12-08 16:14:30|17077.79|17077.79|17077.88|17077.88|17078.16|17078.16|17077.79|17077.79|0
1607444080000|2020-12-08 16:14:40|17077.63|17077.63|17080.45|17080.45|17080.45|17080.45|17077.22|17077.22|0
1607444100000|2020-12-08 16:15:00|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|0
1607444110000|2020-12-08 16:15:10|17080.71|17080.71|17080.71|17080.71|17080.71|17080.71|17080.71|17080.71|0
1607444120000|2020-12-08 16:15:20|17079.9|17079.9|17085.55|17085.55|17085.55|17085.55|17079.9|17079.9|0
1607444130000|2020-12-08 16:15:30|17082.72|17082.72|17084.66|17084.66|17087.49|17087.49|17082.45|17082.45|0
1607444150000|2020-12-08 16:15:50|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|0
1607444180000|2020-12-08 16:16:20|17087.89|17087.89|17087.49|17087.49|17088.35|17088.35|17087.49|17087.49|0
1607444190000|2020-12-08 16:16:30|17087.08|17087.08|17091.32|17091.32|17091.32|17091.32|17086.68|17086.68|0
1607444210000|2020-12-08 16:16:50|17091.1|17091.1|17090.13|17090.13|17091.1|17091.1|17090.13|17090.13|0
1607444220000|2020-12-08 16:17:00|17089.85|17089.85|17091.56|17091.56|17092.68|17092.68|17089.85|17089.85|0
1607444230000|2020-12-08 16:17:10|17094.38|17094.38|17094.38|17094.38|17094.38|17094.38|17094.38|17094.38|0
1607444240000|2020-12-08 16:17:20|17094.11|17094.11|17094.38|17094.38|17094.38|17094.38|17094.11|17094.11|0
1607444250000|2020-12-08 16:17:30|17094.79|17094.79|17094.79|17094.79|17094.79|17094.79|17094.79|17094.79|0
1607444270000|2020-12-08 16:17:50|17094.68|17094.68|17097.96|17097.96|17097.96|17097.96|17091.85|17091.85|0
1607444280000|2020-12-08 16:18:00|17097.68|17097.68|17099.65|17099.65|17100.05|17100.05|17097.23|17097.23|0
1607444290000|2020-12-08 16:18:10|17096.82|17096.82|17082.7|17082.7|17096.82|17096.82|17082.7|17082.7|0
1607444300000|2020-12-08 16:18:20|17085.52|17085.52|17085.98|17085.98|17085.98|17085.98|17085.52|17085.52|0
1607444310000|2020-12-08 16:18:30|17086.25|17086.25|17089.08|17089.08|17089.08|17089.08|17086.01|17086.01|0
1607444320000|2020-12-08 16:18:40|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|0
1607444340000|2020-12-08 16:19:00|17092.42|17092.42|17095.24|17095.24|17095.24|17095.24|17092.42|17092.42|0
1607444350000|2020-12-08 16:19:10|17095.49|17095.49|17095.49|17095.49|17095.49|17095.49|17095.49|17095.49|0
1607444360000|2020-12-08 16:19:20|17092.66|17092.66|17092.93|17092.93|17092.93|17092.93|17092.21|17092.21|0
1607444370000|2020-12-08 16:19:30|17092.52|17092.52|17092.29|17092.29|17092.52|17092.52|17092.29|17092.29|0
1607444390000|2020-12-08 16:19:50|17091.83|17091.83|17088.08|17088.08|17091.83|17091.83|17088.08|17088.08|0
1607444400000|2020-12-08 16:20:00|17090.9|17090.9|17095.36|17095.36|17097.22|17097.22|17090.9|17090.9|0
1607444410000|2020-12-08 16:20:10|17095.77|17095.77|17096.63|17096.63|17096.63|17096.63|17095.77|17095.77|0
1607444420000|2020-12-08 16:20:20|17096.87|17096.87|17096.87|17096.87|17097.15|17097.15|17096.87|17096.87|0
1607444430000|2020-12-08 16:20:30|17096.61|17096.61|17100.15|17100.15|17100.15|17100.15|17096.61|17096.61|0
1607444440000|2020-12-08 16:20:40|17099.9|17099.9|17100.88|17100.88|17100.88|17100.88|17099.9|17099.9|0
1607444450000|2020-12-08 16:20:50|17101.13|17101.13|17105.13|17105.13|17105.13|17105.13|17101.13|17101.13|0
1607444460000|2020-12-08 16:21:00|17105.36|17105.36|17111.49|17111.49|17111.75|17111.75|17105.36|17105.36|0
1607444470000|2020-12-08 16:21:10|17111.22|17111.22|17114.75|17114.75|17114.75|17114.75|17111.22|17111.22|0
1607444480000|2020-12-08 16:21:20|17115.01|17115.01|17110.03|17110.03|17115.68|17115.68|17110.03|17110.03|0
1607444490000|2020-12-08 16:21:30|17112.85|17112.85|17112.85|17112.85|17112.85|17112.85|17112.85|17112.85|0
1607444500000|2020-12-08 16:21:40|17113.1|17113.1|17113.24|17113.24|17113.5|17113.5|17113.1|17113.1|0
1607444510000|2020-12-08 16:21:50|17112.98|17112.98|17113.19|17113.19|17113.43|17113.43|17112.98|17112.98|0
1607444520000|2020-12-08 16:22:00|17110.36|17110.36|17107.54|17107.54|17110.36|17110.36|17104.71|17104.71|0
1607444530000|2020-12-08 16:22:10|17107.94|17107.94|17107.71|17107.71|17107.94|17107.94|17107.71|17107.71|0
1607444540000|2020-12-08 16:22:20|17107.47|17107.47|17108.13|17108.13|17110.7|17110.7|17107.47|17107.47|0
1607444550000|2020-12-08 16:22:30|17108.54|17108.54|17105.71|17105.71|17108.54|17108.54|17105.71|17105.71|0
1607444560000|2020-12-08 16:22:40|17102.89|17102.89|17106.35|17106.35|17106.35|17106.35|17102.89|17102.89|0
1607444570000|2020-12-08 16:22:50|17109.17|17109.17|17108.35|17108.35|17109.17|17109.17|17108.35|17108.35|0
1607444580000|2020-12-08 16:23:00|17108.12|17108.12|17103.95|17103.95|17108.39|17108.39|17103.95|17103.95|0
1607444590000|2020-12-08 16:23:10|17104.64|17104.64|17105.35|17105.35|17105.35|17105.35|17104.64|17104.64|0
1607444600000|2020-12-08 16:23:20|17105.09|17105.09|17099.96|17099.96|17105.61|17105.61|17099.96|17099.96|0
1607444610000|2020-12-08 16:23:30|17097.14|17097.14|17103.24|17103.24|17103.24|17103.24|17097.14|17097.14|0
1607444620000|2020-12-08 16:23:40|17103.13|17103.13|17102.78|17102.78|17103.13|17103.13|17101.95|17101.95|0
1607444630000|2020-12-08 16:23:50|17102.07|17102.07|17099.14|17099.14|17102.07|17102.07|17099.14|17099.14|0
1607444640000|2020-12-08 16:24:00|17101.96|17101.96|17101.56|17101.56|17102.67|17102.67|17101.56|17101.56|0
1607444650000|2020-12-08 16:24:10|17101.3|17101.3|17097.17|17097.17|17101.3|17101.3|17097.17|17097.17|0
1607444660000|2020-12-08 16:24:20|17096.93|17096.93|17096.6|17096.6|17097.34|17097.34|17096.6|17096.6|0
1607444670000|2020-12-08 16:24:30|17095.18|17095.18|17095.18|17095.18|17095.18|17095.18|17095.18|17095.18|0
1607444680000|2020-12-08 16:24:40|17094.47|17094.47|17097.29|17097.29|17097.29|17097.29|17094.47|17094.47|0
1607444690000|2020-12-08 16:24:50|17096.89|17096.89|17091.78|17091.78|17098.38|17098.38|17091.78|17091.78|0
1607444700000|2020-12-08 16:25:00|17094.61|17094.61|17093.9|17093.9|17094.61|17094.61|17093.9|17093.9|0
1607444710000|2020-12-08 16:25:10|17093.79|17093.79|17092.15|17092.15|17093.82|17093.82|17092.15|17092.15|0
1607444720000|2020-12-08 16:25:20|17092.55|17092.55|17092.81|17092.81|17095.38|17095.38|17092.55|17092.55|0
1607444730000|2020-12-08 16:25:30|17095.64|17095.64|17091.18|17091.18|17095.64|17095.64|17089.76|17089.76|0
1607444740000|2020-12-08 16:25:40|17090.47|17090.47|17092.78|17092.78|17093.29|17093.29|17090.47|17090.47|0
1607444750000|2020-12-08 16:25:50|17092.55|17092.55|17093|17093|17093.26|17093.26|17092.55|17092.55|0
1607444760000|2020-12-08 16:26:00|17095.82|17095.82|17095.87|17095.87|17095.87|17095.87|17095.42|17095.42|0
1607444770000|2020-12-08 16:26:10|17096.33|17096.33|17096.58|17096.58|17096.58|17096.58|17096.13|17096.13|0
1607444780000|2020-12-08 16:26:20|17099.41|17099.41|17099.41|17099.41|17099.41|17099.41|17099.41|17099.41|0
1607444790000|2020-12-08 16:26:30|17100.39|17100.39|17099.98|17099.98|17100.43|17100.43|17099.98|17099.98|0
1607444800000|2020-12-08 16:26:40|17100.43|17100.43|17100.89|17100.89|17100.89|17100.89|17100.43|17100.43|0
1607444810000|2020-12-08 16:26:50|17101.16|17101.16|17102.09|17102.09|17102.09|17102.09|17101.16|17101.16|0
1607444820000|2020-12-08 16:27:00|17101.82|17101.82|17106.35|17106.35|17106.35|17106.35|17101.41|17101.41|0
1607444830000|2020-12-08 16:27:10|17105.9|17105.9|17101.05|17101.05|17105.9|17105.9|17101.05|17101.05|0
1607444840000|2020-12-08 16:27:20|17100.34|17100.34|17093.42|17093.42|17100.34|17100.34|17093.42|17093.42|0
1607444850000|2020-12-08 16:27:30|17093.15|17093.15|17087.05|17087.05|17093.15|17093.15|17087.05|17087.05|0
1607444860000|2020-12-08 16:27:40|17084.23|17084.23|17083.6|17083.6|17084.27|17084.27|17083.12|17083.12|0
1607444870000|2020-12-08 16:27:50|17084.16|17084.16|17086.98|17086.98|17086.98|17086.98|17084.16|17084.16|0
1607444880000|2020-12-08 16:28:00|17086.72|17086.72|17089.83|17089.83|17089.83|17089.83|17086.72|17086.72|0
1607444890000|2020-12-08 16:28:10|17089.12|17089.12|17093.24|17093.24|17093.52|17093.52|17089.12|17089.12|0
1607444900000|2020-12-08 16:28:20|17093.65|17093.65|17095.74|17095.74|17096.74|17096.74|17092.48|17092.48|0
1607444910000|2020-12-08 16:28:30|17098.57|17098.57|17093.36|17093.36|17098.57|17098.57|17093.36|17093.36|0
1607444920000|2020-12-08 16:28:40|17096.18|17096.18|17095.03|17095.03|17097.36|17097.36|17092.2|17092.2|0
1607444930000|2020-12-08 16:28:50|17092.2|17092.2|17088.29|17088.29|17092.2|17092.2|17088.29|17088.29|0
1607444940000|2020-12-08 16:29:00|17087.58|17087.58|17084.5|17084.5|17087.58|17087.58|17084.5|17084.5|0
1607444950000|2020-12-08 16:29:10|17084.73|17084.73|17092.29|17092.29|17092.29|17092.29|17084.73|17084.73|0
1607444960000|2020-12-08 16:29:20|17092.18|17092.18|17089.23|17089.23|17092.38|17092.38|17088.52|17088.52|0
1607444970000|2020-12-08 16:29:30|17089.63|17089.63|17093.87|17093.87|17094.28|17094.28|17089.63|17089.63|0
1607444980000|2020-12-08 16:29:40|17093.38|17093.38|17093.28|17093.28|17095.51|17095.51|17092.02|17092.02|0
1607444990000|2020-12-08 16:29:50|17093.68|17093.68|17100.96|17100.96|17105.88|17105.88|17093.68|17093.68|0
1607501700000|2020-12-09 08:15:00|17119.79|17119.79|17121.43|17121.43|17121.43|17121.43|17119.79|17119.79|0
1607501710000|2020-12-09 08:15:10|17120.44|17120.44|17105.24|17105.24|17121|17121|17105.24|17105.24|0
1607501720000|2020-12-09 08:15:20|17110.89|17110.89|17113.46|17113.46|17113.46|17113.46|17110.89|17110.89|0
1607501730000|2020-12-09 08:15:30|17112.77|17112.77|17111.15|17111.15|17112.77|17112.77|17111.15|17111.15|0
1607501740000|2020-12-09 08:15:40|17112.77|17112.77|17111.39|17111.39|17113.23|17113.23|17110.41|17110.41|0
1607501750000|2020-12-09 08:15:50|17110.9|17110.9|17110.64|17110.64|17110.9|17110.9|17110.64|17110.64|0
1607501760000|2020-12-09 08:16:00|17110.15|17110.15|17112.05|17112.05|17112.97|17112.97|17110.15|17110.15|0
1607501770000|2020-12-09 08:16:10|17114.87|17114.87|17114.87|17114.87|17114.87|17114.87|17114.87|17114.87|0
1607501780000|2020-12-09 08:16:20|17117.7|17117.7|17118.26|17118.26|17118.26|17118.26|17114.52|17114.52|0
1607501790000|2020-12-09 08:16:30|17117.75|17117.75|17117.01|17117.01|17117.75|17117.75|17117.01|17117.01|0
1607501800000|2020-12-09 08:16:40|17114.18|17114.18|17112.82|17112.82|17114.18|17114.18|17112.82|17112.82|0
1607501810000|2020-12-09 08:16:50|17107.35|17107.35|17105.47|17105.47|17107.76|17107.76|17105.47|17105.47|0
1607501820000|2020-12-09 08:17:00|17107.74|17107.74|17096.21|17096.21|17107.74|17107.74|17091.97|17091.97|0
1607501840000|2020-12-09 08:17:20|17094.12|17094.12|17096.47|17096.47|17096.47|17096.47|17094.12|17094.12|0
1607501850000|2020-12-09 08:17:30|17095.98|17095.98|17101.72|17101.72|17102.61|17102.61|17095.98|17095.98|0
1607501870000|2020-12-09 08:17:50|17103.14|17103.14|17101.72|17101.72|17103.14|17103.14|17101.72|17101.72|0
1607501880000|2020-12-09 08:18:00|17104.54|17104.54|17103.08|17103.08|17105.06|17105.06|17102.8|17102.8|0
1607501890000|2020-12-09 08:18:10|17104.13|17104.13|17110.14|17110.14|17110.14|17110.14|17103.43|17103.43|0
1607501900000|2020-12-09 08:18:20|17112.98|17112.98|17114.25|17114.25|17114.25|17114.25|17111.43|17111.43|0
1607501910000|2020-12-09 08:18:30|17114|17114|17119.65|17119.65|17119.65|17119.65|17114|17114|0
1607501920000|2020-12-09 08:18:40|17117.78|17117.78|17117.78|17117.78|17117.78|17117.78|17117.78|17117.78|0
1607501940000|2020-12-09 08:19:00|17116.73|17116.73|17116.69|17116.69|17118.3|17118.3|17116.21|17116.21|0
1607501950000|2020-12-09 08:19:10|17118.11|17118.11|17120.94|17120.94|17120.94|17120.94|17118.11|17118.11|0
1607501960000|2020-12-09 08:19:20|17118.12|17118.12|17122.35|17122.35|17123.77|17123.77|17118.12|17118.12|0
1607501980000|2020-12-09 08:19:40|17121.04|17121.04|17120.52|17120.52|17121.04|17121.04|17120.52|17120.52|0
1607501990000|2020-12-09 08:19:50|17119.1|17119.1|17119.1|17119.1|17119.1|17119.1|17119.1|17119.1|0
1607502000000|2020-12-09 08:20:00|17120.02|17120.02|17120.77|17120.77|17121.46|17121.46|17118.63|17118.63|0
1607502010000|2020-12-09 08:20:10|17120.3|17120.3|17117.58|17117.58|17120.3|17120.3|17117.58|17117.58|0
1607502020000|2020-12-09 08:20:20|17117.34|17117.34|17120.96|17120.96|17120.96|17120.96|17117.34|17117.34|0
1607502030000|2020-12-09 08:20:30|17120.71|17120.71|17119.96|17119.96|17120.71|17120.71|17119.96|17119.96|0
1607502040000|2020-12-09 08:20:40|17120.96|17120.96|17117.08|17117.08|17123.78|17123.78|17117.08|17117.08|0
1607502050000|2020-12-09 08:20:50|17119.91|17119.91|17094.06|17094.06|17120.62|17120.62|17093.35|17093.35|0
1607502060000|2020-12-09 08:21:00|17096.89|17096.89|17094.36|17094.36|17096.89|17096.89|17094.11|17094.11|0
1607502070000|2020-12-09 08:21:10|17091.53|17091.53|17100.02|17100.02|17100.02|17100.02|17091.53|17091.53|0
1607502080000|2020-12-09 08:21:20|17101.84|17101.84|17104.21|17104.21|17104.21|17104.21|17101.38|17101.38|0
1607502090000|2020-12-09 08:21:30|17106.64|17106.64|17107.54|17107.54|17107.54|17107.54|17106.64|17106.64|0
1607502100000|2020-12-09 08:21:40|17108.85|17108.85|17112.58|17112.58|17112.58|17112.58|17108.14|17108.14|0
1607502110000|2020-12-09 08:21:50|17111.2|17111.2|17108.89|17108.89|17111.2|17111.2|17108.89|17108.89|0
1607502120000|2020-12-09 08:22:00|17108.43|17108.43|17108.72|17108.72|17109.18|17109.18|17108.43|17108.43|0
1607502130000|2020-12-09 08:22:10|17109.63|17109.63|17110.55|17110.55|17110.55|17110.55|17109.63|17109.63|0
1607502140000|2020-12-09 08:22:20|17116.2|17116.2|17111.95|17111.95|17116.2|17116.2|17111.95|17111.95|0
1607502150000|2020-12-09 08:22:30|17110.14|17110.14|17104.6|17104.6|17110.65|17110.65|17104.6|17104.6|0
1607502160000|2020-12-09 08:22:40|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|0
1607502170000|2020-12-09 08:22:50|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|0
1607502180000|2020-12-09 08:23:00|17111.61|17111.61|17111.57|17111.57|17112.99|17112.99|17111.57|17111.57|0
1607502190000|2020-12-09 08:23:10|17111.77|17111.77|17112.26|17112.26|17112.51|17112.51|17111.77|17111.77|0
1607502210000|2020-12-09 08:23:30|17111.77|17111.77|17111.77|17111.77|17111.77|17111.77|17111.77|17111.77|0
1607502220000|2020-12-09 08:23:40|17106.12|17106.12|17106.12|17106.12|17106.12|17106.12|17106.12|17106.12|0
1607502230000|2020-12-09 08:23:50|17105.41|17105.41|17108.14|17108.14|17108.14|17108.14|17105.41|17105.41|0
1607502240000|2020-12-09 08:24:00|17107.74|17107.74|17110.32|17110.32|17110.32|17110.32|17106.83|17106.83|0
1607502250000|2020-12-09 08:24:10|17109.8|17109.8|17106.07|17106.07|17109.8|17109.8|17106.07|17106.07|0
1607502260000|2020-12-09 08:24:20|17108.89|17108.89|17112.68|17112.68|17112.68|17112.68|17108.89|17108.89|0
1607502270000|2020-12-09 08:24:30|17118.33|17118.33|17119.24|17119.24|17119.24|17119.24|17116.41|17116.41|0
1607502280000|2020-12-09 08:24:40|17118.78|17118.78|17121.61|17121.61|17124.43|17124.43|17118.78|17118.78|0
1607502290000|2020-12-09 08:24:50|17124.43|17124.43|17126.12|17126.12|17126.12|17126.12|17124.43|17124.43|0
1607502300000|2020-12-09 08:25:00|17120.47|17120.47|17122.36|17122.36|17122.36|17122.36|17120.47|17120.47|0
1607502310000|2020-12-09 08:25:10|17121.86|17121.86|17127.77|17127.77|17127.77|17127.77|17121.86|17121.86|0
1607502320000|2020-12-09 08:25:20|17135.47|17135.47|17136.71|17136.71|17136.71|17136.71|17135.47|17135.47|0
1607502330000|2020-12-09 08:25:30|17138.13|17138.13|17136.71|17136.71|17138.13|17138.13|17136.71|17136.71|0
1607502340000|2020-12-09 08:25:40|17139.53|17139.53|17140.44|17140.44|17140.44|17140.44|17139.53|17139.53|0
1607502350000|2020-12-09 08:25:50|17142.82|17142.82|17158.28|17158.28|17158.28|17158.28|17142.82|17142.82|0
1607502370000|2020-12-09 08:26:10|17161.45|17161.45|17167.41|17167.41|17167.41|17167.41|17159.63|17159.63|0
1607502380000|2020-12-09 08:26:20|17167.92|17167.92|17167.67|17167.67|17167.92|17167.92|17167.67|17167.67|0
1607502400000|2020-12-09 08:26:40|17164.83|17164.83|17162.72|17162.72|17164.83|17164.83|17161.5|17161.5|0
1607502410000|2020-12-09 08:26:50|17161.29|17161.29|17163.43|17163.43|17163.43|17163.43|17161.29|17161.29|0
1607502420000|2020-12-09 08:27:00|17157.78|17157.78|17157.78|17157.78|17157.78|17157.78|17157.78|17157.78|0
1607502430000|2020-12-09 08:27:10|17163.43|17163.43|17162.27|17162.27|17163.43|17163.43|17162.27|17162.27|0
1607502440000|2020-12-09 08:27:20|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|17162.02|0
1607502450000|2020-12-09 08:27:30|17164.84|17164.84|17177.17|17177.17|17180|17180|17164.84|17164.84|0
1607502460000|2020-12-09 08:27:40|17178.59|17178.59|17172.03|17172.03|17178.84|17178.84|17172.03|17172.03|0
1607502470000|2020-12-09 08:27:50|17169.2|17169.2|17165.89|17165.89|17169.2|17169.2|17165.39|17165.39|0
1607502480000|2020-12-09 08:28:00|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|0
1607502490000|2020-12-09 08:28:10|17165.89|17165.89|17165.43|17165.43|17165.89|17165.89|17165.43|17165.43|0
1607502500000|2020-12-09 08:28:20|17162.61|17162.61|17157.65|17157.65|17162.61|17162.61|17157.65|17157.65|0
1607502510000|2020-12-09 08:28:30|17160.48|17160.48|17160.48|17160.48|17160.48|17160.48|17160.48|17160.48|0
1607502530000|2020-12-09 08:28:50|17160.72|17160.72|17158.39|17158.39|17161.21|17161.21|17158.39|17158.39|0
1607502540000|2020-12-09 08:29:00|17161.21|17161.21|17155.25|17155.25|17161.21|17161.21|17155.25|17155.25|0
1607502560000|2020-12-09 08:29:20|17150.9|17150.9|17151.32|17151.32|17151.54|17151.54|17150.83|17150.83|0
1607502570000|2020-12-09 08:29:30|17150.09|17150.09|17150.94|17150.94|17150.94|17150.94|17150.09|17150.09|0
1607502580000|2020-12-09 08:29:40|17150.16|17150.16|17150.16|17150.16|17150.16|17150.16|17150.16|17150.16|0
1607502590000|2020-12-09 08:29:50|17148.77|17148.77|17148.22|17148.22|17148.77|17148.77|17148.22|17148.22|0
1607502600000|2020-12-09 08:30:00|17142.57|17142.57|17145.8|17145.8|17145.8|17145.8|17140.82|17140.82|0
1607502610000|2020-12-09 08:30:10|17146.21|17146.21|17149.99|17149.99|17149.99|17149.99|17146.21|17146.21|0
1607502620000|2020-12-09 08:30:20|17150.1|17150.1|17150.1|17150.1|17150.1|17150.1|17150.1|17150.1|0
1607502630000|2020-12-09 08:30:30|17148.89|17148.89|17143.22|17143.22|17148.89|17148.89|17142.73|17142.73|0
1607502640000|2020-12-09 08:30:40|17140.7|17140.7|17146.49|17146.49|17146.49|17146.49|17140.59|17140.59|0
1607502660000|2020-12-09 08:31:00|17145.51|17145.51|17143.66|17143.66|17149.31|17149.31|17143.66|17143.66|0
1607502670000|2020-12-09 08:31:10|17143.44|17143.44|17146.27|17146.27|17146.27|17146.27|17143.44|17143.44|0
1607502680000|2020-12-09 08:31:20|17145.53|17145.53|17150.08|17150.08|17150.08|17150.08|17145.53|17145.53|0
1607502690000|2020-12-09 08:31:30|17152.21|17152.21|17155.38|17155.38|17155.71|17155.71|17152.21|17152.21|0
1607502700000|2020-12-09 08:31:40|17158.21|17158.21|17154.59|17154.59|17158.21|17158.21|17154.47|17154.47|0
1607502710000|2020-12-09 08:31:50|17155.03|17155.03|17155.85|17155.85|17155.85|17155.85|17152.19|17152.19|0
1607502720000|2020-12-09 08:32:00|17155.96|17155.96|17155.63|17155.63|17159.01|17159.01|17155.63|17155.63|0
1607502740000|2020-12-09 08:32:20|17155.18|17155.18|17156.06|17156.06|17156.06|17156.06|17155.18|17155.18|0
1607502750000|2020-12-09 08:32:30|17155.51|17155.51|17155.4|17155.4|17155.51|17155.51|17155.4|17155.4|0
1607502760000|2020-12-09 08:32:40|17155.73|17155.73|17157.88|17157.88|17157.88|17157.88|17155.29|17155.29|0
1607502770000|2020-12-09 08:32:50|17159.1|17159.1|17160.74|17160.74|17161.07|17161.07|17159.1|17159.1|0
1607502780000|2020-12-09 08:33:00|17162.76|17162.76|17180.7|17180.7|17181.82|17181.82|17162.76|17162.76|0
1607502790000|2020-12-09 08:33:10|17180.81|17180.81|17193.06|17193.06|17193.06|17193.06|17180.81|17180.81|0
1607502800000|2020-12-09 08:33:20|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|0
1607502810000|2020-12-09 08:33:30|17189.34|17189.34|17187.05|17187.05|17191.35|17191.35|17186.71|17186.71|0
1607502820000|2020-12-09 08:33:40|17187.16|17187.16|17186.07|17186.07|17187.16|17187.16|17185.85|17185.85|0
1607502830000|2020-12-09 08:33:50|17185.52|17185.52|17185.86|17185.86|17185.97|17185.97|17185.52|17185.52|0
1607502840000|2020-12-09 08:34:00|17185.42|17185.42|17185.42|17185.42|17185.42|17185.42|17185.42|17185.42|0
1607502850000|2020-12-09 08:34:10|17182.58|17182.58|17196.72|17196.72|17199.54|17199.54|17182.58|17182.58|0
1607502860000|2020-12-09 08:34:20|17202.37|17202.37|17205.35|17205.35|17206.8|17206.8|17202.37|17202.37|0
1607502870000|2020-12-09 08:34:30|17205.57|17205.57|17211.28|17211.28|17211.28|17211.28|17203.94|17203.94|0
1607502890000|2020-12-09 08:34:50|17209.85|17209.85|17209.85|17209.85|17209.85|17209.85|17209.85|17209.85|0
1607502900000|2020-12-09 08:35:00|17212.68|17212.68|17211.38|17211.38|17214.46|17214.46|17211.38|17211.38|0
1607502910000|2020-12-09 08:35:10|17211.13|17211.13|17213.05|17213.05|17213.05|17213.05|17210.62|17210.62|0
1607502920000|2020-12-09 08:35:20|17210.22|17210.22|17210.22|17210.22|17210.22|17210.22|17210.22|17210.22|0
1607502930000|2020-12-09 08:35:30|17207.4|17207.4|17207.4|17207.4|17207.4|17207.4|17207.4|17207.4|0
1607502940000|2020-12-09 08:35:40|17205.27|17205.27|17208.5|17208.5|17208.5|17208.5|17205.27|17205.27|0
1607502950000|2020-12-09 08:35:50|17207.62|17207.62|17207.86|17207.86|17207.86|17207.86|17207.62|17207.62|0
1607502960000|2020-12-09 08:36:00|17210.69|17210.69|17216.15|17216.15|17216.66|17216.66|17210.47|17210.47|0
1607502970000|2020-12-09 08:36:10|17218.97|17218.97|17214.41|17214.41|17218.97|17218.97|17214.41|17214.41|0
1607502980000|2020-12-09 08:36:20|17214.3|17214.3|17213.38|17213.38|17214.3|17214.3|17213.38|17213.38|0
1607502990000|2020-12-09 08:36:30|17214.95|17214.95|17213.9|17213.9|17214.95|17214.95|17213.9|17213.9|0
1607503000000|2020-12-09 08:36:40|17214.12|17214.12|17212.1|17212.1|17214.12|17214.12|17212.1|17212.1|0
1607503010000|2020-12-09 08:36:50|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|0
1607503020000|2020-12-09 08:37:00|17208.94|17208.94|17209.5|17209.5|17209.5|17209.5|17208.94|17208.94|0
1607503030000|2020-12-09 08:37:10|17209.61|17209.61|17209.72|17209.72|17209.72|17209.72|17209.61|17209.61|0
1607503040000|2020-12-09 08:37:20|17209.83|17209.83|17210.57|17210.57|17211.12|17211.12|17209.83|17209.83|0
1607503060000|2020-12-09 08:37:40|17210.82|17210.82|17211.04|17211.04|17211.04|17211.04|17210.82|17210.82|0
1607503070000|2020-12-09 08:37:50|17214.28|17214.28|17217.11|17217.11|17217.11|17217.11|17214.28|17214.28|0
1607503080000|2020-12-09 08:38:00|17219.93|17219.93|17224.62|17224.62|17224.73|17224.73|17219.93|17219.93|0
1607503090000|2020-12-09 08:38:10|17224.87|17224.87|17225.6|17225.6|17225.6|17225.6|17224.24|17224.24|0
1607503100000|2020-12-09 08:38:20|17228.43|17228.43|17223.6|17223.6|17228.43|17228.43|17218.29|17218.29|0
1607503110000|2020-12-09 08:38:30|17224.93|17224.93|17224.49|17224.49|17224.93|17224.93|17224.49|17224.49|0
1607503120000|2020-12-09 08:38:40|17224.24|17224.24|17232.96|17232.96|17232.96|17232.96|17224.24|17224.24|0
1607503130000|2020-12-09 08:38:50|17232.06|17232.06|17232.06|17232.06|17232.06|17232.06|17232.06|17232.06|0
1607503150000|2020-12-09 08:39:10|17230.63|17230.63|17231.74|17231.74|17231.74|17231.74|17230.63|17230.63|0
1607503160000|2020-12-09 08:39:20|17228.92|17228.92|17231.74|17231.74|17231.74|17231.74|17228.92|17228.92|0
1607503170000|2020-12-09 08:39:30|17232.2|17232.2|17233.01|17233.01|17233.82|17233.82|17232.2|17232.2|0
1607503180000|2020-12-09 08:39:40|17235.84|17235.84|17233.71|17233.71|17235.84|17235.84|17233.71|17233.71|0
1607503190000|2020-12-09 08:39:50|17230.01|17230.01|17231.06|17231.06|17231.06|17231.06|17230.01|17230.01|0
1607503210000|2020-12-09 08:40:10|17229.13|17229.13|17226.63|17226.63|17229.13|17229.13|17226.63|17226.63|0
1607503220000|2020-12-09 08:40:20|17225.72|17225.72|17226.49|17226.49|17226.49|17226.49|17225.72|17225.72|0
1607503230000|2020-12-09 08:40:30|17227.2|17227.2|17227.2|17227.2|17227.2|17227.2|17227.2|17227.2|0
1607503240000|2020-12-09 08:40:40|17227.65|17227.65|17230.7|17230.7|17230.7|17230.7|17227.65|17227.65|0
1607503250000|2020-12-09 08:40:50|17233.43|17233.43|17235.47|17235.47|17235.47|17235.47|17233.43|17233.43|0
1607503260000|2020-12-09 08:41:00|17233.85|17233.85|17231.5|17231.5|17236.7|17236.7|17231.5|17231.5|0
1607503270000|2020-12-09 08:41:10|17237.15|17237.15|17237.15|17237.15|17237.15|17237.15|17237.15|17237.15|0
1607503280000|2020-12-09 08:41:20|17236.37|17236.37|17241.15|17241.15|17241.15|17241.15|17236.11|17236.11|0
1607503290000|2020-12-09 08:41:30|17241.42|17241.42|17242.72|17242.72|17242.72|17242.72|17241.42|17241.42|0
1607503300000|2020-12-09 08:41:40|17242.27|17242.27|17245.65|17245.65|17245.65|17245.65|17242.27|17242.27|0
1607503310000|2020-12-09 08:41:50|17248.48|17248.48|17251.61|17251.61|17251.61|17251.61|17248.48|17248.48|0
1607503320000|2020-12-09 08:42:00|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|0
1607503330000|2020-12-09 08:42:10|17253.93|17253.93|17253.93|17253.93|17253.93|17253.93|17251.1|17251.1|0
1607503340000|2020-12-09 08:42:20|17254.67|17254.67|17256.04|17256.04|17256.04|17256.04|17254.67|17254.67|0
1607503350000|2020-12-09 08:42:30|17250.39|17250.39|17251.16|17251.16|17251.16|17251.16|17250.39|17250.39|0
1607503370000|2020-12-09 08:42:50|17251.99|17251.99|17253.49|17253.49|17253.49|17253.49|17250.67|17250.67|0
1607503380000|2020-12-09 08:43:00|17259.14|17259.14|17257.78|17257.78|17259.14|17259.14|17256.32|17256.32|0
1607503390000|2020-12-09 08:43:10|17259.6|17259.6|17258.18|17258.18|17261.41|17261.41|17258.18|17258.18|0
1607503400000|2020-12-09 08:43:20|17256.76|17256.76|17257.02|17257.02|17257.02|17257.02|17255.34|17255.34|0
1607503410000|2020-12-09 08:43:30|17257.26|17257.26|17257.02|17257.02|17257.53|17257.53|17257.02|17257.02|0
1607503420000|2020-12-09 08:43:40|17257.57|17257.57|17257.57|17257.57|17257.57|17257.57|17257.57|17257.57|0
1607503440000|2020-12-09 08:44:00|17256.66|17256.66|17255.24|17255.24|17256.66|17256.66|17255.24|17255.24|0
1607503450000|2020-12-09 08:44:10|17255.95|17255.95|17259.69|17259.69|17259.69|17259.69|17254.04|17254.04|0
1607503460000|2020-12-09 08:44:20|17258.58|17258.58|17259.28|17259.28|17259.28|17259.28|17258.58|17258.58|0
1607503470000|2020-12-09 08:44:30|17258.72|17258.72|17252.68|17252.68|17258.72|17258.72|17252.16|17252.16|0
1607503500000|2020-12-09 08:45:00|17252.95|17252.95|17253.75|17253.75|17253.75|17253.75|17250.9|17250.9|0
1607503510000|2020-12-09 08:45:10|17253.04|17253.04|17255.84|17255.84|17256.62|17256.62|17253.02|17253.02|0
1607503520000|2020-12-09 08:45:20|17258.67|17258.67|17257.26|17257.26|17258.67|17258.67|17255.84|17255.84|0
1607503530000|2020-12-09 08:45:30|17256.77|17256.77|17260.25|17260.25|17260.25|17260.25|17256.77|17256.77|0
1607503540000|2020-12-09 08:45:40|17260.66|17260.66|17256.07|17256.07|17260.66|17260.66|17256.07|17256.07|0
1607503550000|2020-12-09 08:45:50|17258.89|17258.89|17257.9|17257.9|17258.89|17258.89|17257.9|17257.9|0
1607503560000|2020-12-09 08:46:00|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|0
1607503570000|2020-12-09 08:46:10|17251.37|17251.37|17259.84|17259.84|17259.84|17259.84|17251.37|17251.37|0
1607503580000|2020-12-09 08:46:20|17259.35|17259.35|17259.04|17259.04|17259.75|17259.75|17259.04|17259.04|0
1607503590000|2020-12-09 08:46:30|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|0
1607503600000|2020-12-09 08:46:40|17259.24|17259.24|17257.62|17257.62|17259.24|17259.24|17257.62|17257.62|0
1607503620000|2020-12-09 08:47:00|17258.43|17258.43|17250.85|17250.85|17258.83|17258.83|17250.85|17250.85|0
1607503630000|2020-12-09 08:47:10|17251.31|17251.31|17250.6|17250.6|17251.31|17251.31|17250.6|17250.6|0
1607503640000|2020-12-09 08:47:20|17256.25|17256.25|17256.25|17256.25|17256.25|17256.25|17256.25|17256.25|0
1607503660000|2020-12-09 08:47:40|17255.79|17255.79|17255.79|17255.79|17255.79|17255.79|17255.79|17255.79|0
1607503670000|2020-12-09 08:47:50|17257.1|17257.1|17257.1|17257.1|17259.92|17259.92|17254.27|17254.27|0
1607503680000|2020-12-09 08:48:00|17259.92|17259.92|17257.81|17257.81|17259.92|17259.92|17257.81|17257.81|0
1607503690000|2020-12-09 08:48:10|17256.5|17256.5|17254.18|17254.18|17256.5|17256.5|17254.18|17254.18|0
1607503700000|2020-12-09 08:48:20|17254.89|17254.89|17254.89|17254.89|17254.89|17254.89|17254.89|17254.89|0
1607503710000|2020-12-09 08:48:30|17254.77|17254.77|17254.55|17254.55|17254.77|17254.77|17254.55|17254.55|0
1607503730000|2020-12-09 08:48:50|17255.27|17255.27|17260.92|17260.92|17260.92|17260.92|17255.27|17255.27|0
1607503740000|2020-12-09 08:49:00|17261.82|17261.82|17266.27|17266.27|17266.27|17266.27|17261.82|17261.82|0
1607503750000|2020-12-09 08:49:10|17269.62|17269.62|17270.14|17270.14|17270.14|17270.14|17269.62|17269.62|0
1607503760000|2020-12-09 08:49:20|17270.85|17270.85|17276.5|17276.5|17276.5|17276.5|17270.1|17270.1|0
1607503770000|2020-12-09 08:49:30|17279.32|17279.32|17279.57|17279.57|17280.28|17280.28|17279.32|17279.32|0
1607503790000|2020-12-09 08:49:50|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|0
1607503800000|2020-12-09 08:50:00|17273.21|17273.21|17274.82|17274.82|17274.82|17274.82|17273.21|17273.21|0
1607503810000|2020-12-09 08:50:10|17272.88|17272.88|17274.53|17274.53|17274.53|17274.53|17272.88|17272.88|0
1607503820000|2020-12-09 08:50:20|17274.78|17274.78|17274.5|17274.5|17274.78|17274.78|17274.5|17274.5|0
1607503830000|2020-12-09 08:50:30|17275.19|17275.19|17278.02|17278.02|17278.02|17278.02|17275.19|17275.19|0
1607503840000|2020-12-09 08:50:40|17278.51|17278.51|17277.61|17277.61|17278.51|17278.51|17277.61|17277.61|0
1607503850000|2020-12-09 08:50:50|17274.78|17274.78|17270.18|17270.18|17274.78|17274.78|17270.18|17270.18|0
1607503860000|2020-12-09 08:51:00|17273.01|17273.01|17273.01|17273.01|17273.01|17273.01|17273.01|17273.01|0
1607503870000|2020-12-09 08:51:10|17273.53|17273.53|17273.27|17273.27|17273.53|17273.53|17273.27|17273.27|0
1607503880000|2020-12-09 08:51:20|17271.65|17271.65|17266.45|17266.45|17271.65|17271.65|17266.45|17266.45|0
1607503890000|2020-12-09 08:51:30|17265.96|17265.96|17264.21|17264.21|17265.96|17265.96|17259.6|17259.6|0
1607503900000|2020-12-09 08:51:40|17263.16|17263.16|17262.45|17262.45|17263.16|17263.16|17262.45|17262.45|0
1607503910000|2020-12-09 08:51:50|17261.74|17261.74|17259.03|17259.03|17261.74|17261.74|17259.03|17259.03|0
1607503920000|2020-12-09 08:52:00|17258.2|17258.2|17258.92|17258.92|17258.92|17258.92|17258.2|17258.2|0
1607503930000|2020-12-09 08:52:10|17253.27|17253.27|17251.97|17251.97|17253.27|17253.27|17250.99|17250.99|0
1607503940000|2020-12-09 08:52:20|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|0
1607503950000|2020-12-09 08:52:30|17251.97|17251.97|17250.99|17250.99|17251.97|17251.97|17250.99|17250.99|0
1607503960000|2020-12-09 08:52:40|17256.64|17256.64|17253.56|17253.56|17256.64|17256.64|17253.56|17253.56|0
1607503970000|2020-12-09 08:52:50|17252.75|17252.75|17247.79|17247.79|17252.75|17252.75|17247.79|17247.79|0
1607503980000|2020-12-09 08:53:00|17248.5|17248.5|17248.5|17248.5|17248.5|17248.5|17248.26|17248.26|0
1607503990000|2020-12-09 08:53:10|17245.78|17245.78|17244.5|17244.5|17245.78|17245.78|17244.5|17244.5|0
1607504000000|2020-12-09 08:53:20|17244.26|17244.26|17244.99|17244.99|17244.99|17244.99|17244.26|17244.26|0
1607504010000|2020-12-09 08:53:30|17245.24|17245.24|17232.23|17232.23|17245.49|17245.49|17232.23|17232.23|0
1607504020000|2020-12-09 08:53:40|17235.06|17235.06|17232.23|17232.23|17235.06|17235.06|17232.23|17232.23|0
1607504030000|2020-12-09 08:53:50|17229.41|17229.41|17229.66|17229.66|17229.66|17229.66|17229.41|17229.41|0
1607504040000|2020-12-09 08:54:00|17227.23|17227.23|17224.41|17224.41|17227.23|17227.23|17224.41|17224.41|0
1607504050000|2020-12-09 08:54:10|17225.83|17225.83|17234.95|17234.95|17235.24|17235.24|17225.83|17225.83|0
1607504060000|2020-12-09 08:54:20|17235.66|17235.66|17233.5|17233.5|17237.6|17237.6|17233.5|17233.5|0
1607504070000|2020-12-09 08:54:30|17233.95|17233.95|17233.95|17233.95|17233.95|17233.95|17233.95|17233.95|0
1607504090000|2020-12-09 08:54:50|17228.3|17228.3|17228.3|17228.3|17228.3|17228.3|17228.3|17228.3|0
1607504110000|2020-12-09 08:55:10|17229.21|17229.21|17229.92|17229.92|17230.63|17230.63|17226.38|17226.38|0
1607504120000|2020-12-09 08:55:20|17230.63|17230.63|17234.04|17234.04|17234.04|17234.04|17230.35|17230.35|0
1607504130000|2020-12-09 08:55:30|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|0
1607504140000|2020-12-09 08:55:40|17225.56|17225.56|17224.85|17224.85|17225.56|17225.56|17224.85|17224.85|0
1607504150000|2020-12-09 08:55:50|17224.6|17224.6|17224.6|17224.6|17224.6|17224.6|17224.6|17224.6|0
1607504160000|2020-12-09 08:56:00|17225.59|17225.59|17225.59|17225.59|17225.59|17225.59|17225.59|17225.59|0
1607504180000|2020-12-09 08:56:20|17222.76|17222.76|17219.94|17219.94|17222.76|17222.76|17219.94|17219.94|0
1607504190000|2020-12-09 08:56:30|17219.2|17219.2|17218.95|17218.95|17219.2|17219.2|17218.95|17218.95|0
1607504200000|2020-12-09 08:56:40|17216.13|17216.13|17217.08|17217.08|17217.08|17217.08|17214.25|17214.25|0
1607504220000|2020-12-09 08:57:00|17217.33|17217.33|17217.33|17217.33|17217.33|17217.33|17217.33|17217.33|0
1607504230000|2020-12-09 08:57:10|17216.11|17216.11|17215.8|17215.8|17216.26|17216.26|17214.9|17214.9|0
1607504240000|2020-12-09 08:57:20|17213.67|17213.67|17212.27|17212.27|17213.67|17213.67|17212.27|17212.27|0
1607504270000|2020-12-09 08:57:50|17212.72|17212.72|17212.72|17212.72|17212.72|17212.72|17212.72|17212.72|0
1607504300000|2020-12-09 08:58:20|17207.07|17207.07|17201.66|17201.66|17207.07|17207.07|17201.66|17201.66|0
1607504310000|2020-12-09 08:58:30|17202.38|17202.38|17199.55|17199.55|17202.38|17202.38|17199.55|17199.55|0
1607504320000|2020-12-09 08:58:40|17198.77|17198.77|17195.94|17195.94|17198.77|17198.77|17195.94|17195.94|0
1607504330000|2020-12-09 08:58:50|17198.77|17198.77|17202|17202|17202|17202|17198.77|17198.77|0
1607504340000|2020-12-09 08:59:00|17202.4|17202.4|17202.52|17202.52|17202.52|17202.52|17202|17202|0
1607504350000|2020-12-09 08:59:10|17203.03|17203.03|17204.24|17204.24|17204.24|17204.24|17203.03|17203.03|0
1607504360000|2020-12-09 08:59:20|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|0
1607504370000|2020-12-09 08:59:30|17207.32|17207.32|17207.32|17207.32|17207.32|17207.32|17207.32|17207.32|0
1607504380000|2020-12-09 08:59:40|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|0
1607504390000|2020-12-09 08:59:50|17206.51|17206.51|17205.99|17205.99|17206.51|17206.51|17205.99|17205.99|0
1607504400000|2020-12-09 09:00:00|17208.82|17208.82|17203.17|17203.17|17208.82|17208.82|17203.17|17203.17|0
1607504410000|2020-12-09 09:00:10|17203.62|17203.62|17206.44|17206.44|17206.44|17206.44|17203.62|17203.62|0
1607504420000|2020-12-09 09:00:20|17205.73|17205.73|17208.56|17208.56|17208.56|17208.56|17205.73|17205.73|0
1607504440000|2020-12-09 09:00:40|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|0
1607504460000|2020-12-09 09:01:00|17214.92|17214.92|17212.09|17212.09|17214.92|17214.92|17212.09|17212.09|0
1607504480000|2020-12-09 09:01:20|17213.92|17213.92|17212.8|17212.8|17218.17|17218.17|17212.52|17212.52|0
1607504500000|2020-12-09 09:01:40|17213.61|17213.61|17213.61|17213.61|17213.61|17213.61|17213.61|17213.61|0
1607504510000|2020-12-09 09:01:50|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|0
1607504530000|2020-12-09 09:02:10|17213.79|17213.79|17210.75|17210.75|17213.79|17213.79|17210.75|17210.75|0
1607504560000|2020-12-09 09:02:40|17205.1|17205.1|17208.2|17208.2|17208.2|17208.2|17205.1|17205.1|0
1607504570000|2020-12-09 09:02:50|17208.91|17208.91|17212.45|17212.45|17212.45|17212.45|17208.91|17208.91|0
1607504580000|2020-12-09 09:03:00|17213.28|17213.28|17213.28|17213.28|17213.28|17213.28|17213.28|17213.28|0
1607504600000|2020-12-09 09:03:20|17213.99|17213.99|17213.99|17213.99|17213.99|17213.99|17213.99|17213.99|0
1607504610000|2020-12-09 09:03:30|17213|17213|17213.49|17213.49|17213.49|17213.49|17213|17213|0
1607504640000|2020-12-09 09:04:00|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|0
1607504670000|2020-12-09 09:04:30|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|0
1607504680000|2020-12-09 09:04:40|17222.22|17222.22|17222.22|17222.22|17222.22|17222.22|17222.22|17222.22|0
1607504700000|2020-12-09 09:05:00|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|0
1607504710000|2020-12-09 09:05:10|17219.95|17219.95|17219.5|17219.5|17219.95|17219.95|17219.5|17219.5|0
1607504720000|2020-12-09 09:05:20|17218.27|17218.27|17218.76|17218.76|17218.76|17218.76|17218.27|17218.27|0
1607504730000|2020-12-09 09:05:30|17219.01|17219.01|17219|17219|17219.01|17219.01|17218.75|17218.75|0
1607504740000|2020-12-09 09:05:40|17218.29|17218.29|17219.5|17219.5|17219.5|17219.5|17218.29|17218.29|0
1607504750000|2020-12-09 09:05:50|17218.2|17218.2|17233.49|17233.49|17233.49|17233.49|17218.2|17218.2|0
1607504760000|2020-12-09 09:06:00|17232.68|17232.68|17231.87|17231.87|17232.68|17232.68|17231.87|17231.87|0
1607504770000|2020-12-09 09:06:10|17232.58|17232.58|17232.08|17232.08|17232.58|17232.58|17230.46|17230.46|0
1607504780000|2020-12-09 09:06:20|17232.86|17232.86|17232.86|17232.86|17232.86|17232.86|17232.86|17232.86|0
1607504790000|2020-12-09 09:06:30|17227.21|17227.21|17227.21|17227.21|17227.21|17227.21|17227.21|17227.21|0
1607504820000|2020-12-09 09:07:00|17229.78|17229.78|17228.99|17228.99|17229.78|17229.78|17228.99|17228.99|0
1607504830000|2020-12-09 09:07:10|17228.59|17228.59|17227.78|17227.78|17228.59|17228.59|17227.78|17227.78|0
1607504840000|2020-12-09 09:07:20|17227.32|17227.32|17223.01|17223.01|17227.32|17227.32|17223.01|17223.01|0
1607504850000|2020-12-09 09:07:30|17221.64|17221.64|17220.41|17220.41|17221.64|17221.64|17219.9|17219.9|0
1607504860000|2020-12-09 09:07:40|17221.62|17221.62|17221.62|17221.62|17221.62|17221.62|17221.62|17221.62|0
1607504870000|2020-12-09 09:07:50|17222.08|17222.08|17222.08|17222.08|17222.08|17222.08|17222.08|17222.08|0
1607504880000|2020-12-09 09:08:00|17222.79|17222.79|17225.17|17225.17|17225.17|17225.17|17222.79|17222.79|0
1607504910000|2020-12-09 09:08:30|17222.35|17222.35|17225.17|17225.17|17228|17228|17222.35|17222.35|0
1607504920000|2020-12-09 09:08:40|17225.98|17225.98|17226.27|17226.27|17226.27|17226.27|17225.53|17225.53|0
1607504930000|2020-12-09 09:08:50|17225.86|17225.86|17223.79|17223.79|17225.86|17225.86|17223.79|17223.79|0
1607504940000|2020-12-09 09:09:00|17218.14|17218.14|17213.89|17213.89|17218.14|17218.14|17213.89|17213.89|0
1607504950000|2020-12-09 09:09:10|17212.61|17212.61|17213.11|17213.11|17213.11|17213.11|17212.61|17212.61|0
1607504970000|2020-12-09 09:09:30|17214.47|17214.47|17214.47|17214.47|17214.47|17214.47|17214.47|17214.47|0
1607504980000|2020-12-09 09:09:40|17215.28|17215.28|17218.22|17218.22|17218.22|17218.22|17213.15|17213.15|0
1607504990000|2020-12-09 09:09:50|17218.63|17218.63|17218.63|17218.63|17218.63|17218.63|17218.63|17218.63|0
1607505000000|2020-12-09 09:10:00|17219.12|17219.12|17213.47|17213.47|17219.12|17219.12|17213.47|17213.47|0
1607505010000|2020-12-09 09:10:10|17214.38|17214.38|17214.38|17214.38|17214.38|17214.38|17214.38|17214.38|0
1607505020000|2020-12-09 09:10:20|17214.9|17214.9|17214.9|17214.9|17214.9|17214.9|17214.9|17214.9|0
1607505040000|2020-12-09 09:10:40|17213.48|17213.48|17210.13|17210.13|17213.48|17213.48|17210.13|17210.13|0
1607505060000|2020-12-09 09:11:00|17208.71|17208.71|17208|17208|17208.71|17208.71|17208|17208|0
1607505070000|2020-12-09 09:11:10|17210.83|17210.83|17209.92|17209.92|17211.06|17211.06|17209.92|17209.92|0
1607505090000|2020-12-09 09:11:30|17212.75|17212.75|17212.75|17212.75|17212.75|17212.75|17212.75|17212.75|0
1607505100000|2020-12-09 09:11:40|17212.03|17212.03|17213.25|17213.25|17213.25|17213.25|17212.03|17212.03|0
1607505120000|2020-12-09 09:12:00|17212.99|17212.99|17204.52|17204.52|17212.99|17212.99|17204.52|17204.52|0
1607505130000|2020-12-09 09:12:10|17203.81|17203.81|17203.81|17203.81|17203.81|17203.81|17203.81|17203.81|0
1607505140000|2020-12-09 09:12:20|17202.58|17202.58|17202.58|17202.58|17202.58|17202.58|17202.58|17202.58|0
1607505150000|2020-12-09 09:12:30|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|0
1607505160000|2020-12-09 09:12:40|17200.41|17200.41|17196.29|17196.29|17200.67|17200.67|17195.39|17195.39|0
1607505170000|2020-12-09 09:12:50|17195.58|17195.58|17195.58|17195.58|17195.58|17195.58|17195.58|17195.58|0
1607505180000|2020-12-09 09:13:00|17194.87|17194.87|17194.87|17194.87|17194.87|17194.87|17194.87|17194.87|0
1607505190000|2020-12-09 09:13:10|17192.04|17192.04|17192.04|17192.04|17192.04|17192.04|17192.04|17192.04|0
1607505210000|2020-12-09 09:13:30|17191.78|17191.78|17191.78|17191.78|17191.78|17191.78|17191.78|17191.78|0
1607505230000|2020-12-09 09:13:50|17190.97|17190.97|17191.37|17191.37|17191.37|17191.37|17190.97|17190.97|0
1607505240000|2020-12-09 09:14:00|17191.11|17191.11|17191.11|17191.11|17191.11|17191.11|17191.11|17191.11|0
1607505250000|2020-12-09 09:14:10|17185.46|17185.46|17185.46|17185.46|17185.46|17185.46|17185.46|17185.46|0
1607505270000|2020-12-09 09:14:30|17183.11|17183.11|17180.42|17180.42|17183.11|17183.11|17179.64|17179.64|0
1607505280000|2020-12-09 09:14:40|17180.16|17180.16|17179.64|17179.64|17180.16|17180.16|17179.38|17179.38|0
1607505290000|2020-12-09 09:14:50|17178.86|17178.86|17179.12|17179.12|17179.12|17179.12|17178.86|17178.86|0
1607505300000|2020-12-09 09:15:00|17178.07|17178.07|17175.32|17175.32|17178.86|17178.86|17175.32|17175.32|0
1607505310000|2020-12-09 09:15:10|17176.13|17176.13|17170.33|17170.33|17176.13|17176.13|17170.33|17170.33|0
1607505320000|2020-12-09 09:15:20|17169.92|17169.92|17164.89|17164.89|17169.92|17169.92|17164.89|17164.89|0
1607505340000|2020-12-09 09:15:40|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|0
1607505350000|2020-12-09 09:15:50|17165.14|17165.14|17165.14|17165.14|17165.14|17165.14|17165.14|17165.14|0
1607505360000|2020-12-09 09:16:00|17165.66|17165.66|17167.15|17167.15|17167.15|17167.15|17165.66|17165.66|0
1607505370000|2020-12-09 09:16:10|17168.37|17168.37|17170.12|17170.12|17170.12|17170.12|17168.37|17168.37|0
1607505380000|2020-12-09 09:16:20|17169.67|17169.67|17170.57|17170.57|17171.13|17171.13|17169.67|17169.67|0
1607505400000|2020-12-09 09:16:40|17170.33|17170.33|17178.3|17178.3|17178.3|17178.3|17170.33|17170.33|0
1607505410000|2020-12-09 09:16:50|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|0
1607505420000|2020-12-09 09:17:00|17179.79|17179.79|17179.79|17179.79|17179.79|17179.79|17179.79|17179.79|0
1607505430000|2020-12-09 09:17:10|17179.05|17179.05|17179.5|17179.5|17179.79|17179.79|17179.05|17179.05|0
1607505460000|2020-12-09 09:17:40|17168.2|17168.2|17180.77|17180.77|17180.77|17180.77|17168.2|17168.2|0
1607505470000|2020-12-09 09:17:50|17181|17181|17179.9|17179.9|17181.11|17181.11|17179.9|17179.9|0
1607505480000|2020-12-09 09:18:00|17180.35|17180.35|17181.73|17181.73|17181.73|17181.73|17180.35|17180.35|0
1607505490000|2020-12-09 09:18:10|17181.18|17181.18|17177.64|17177.64|17181.18|17181.18|17177.64|17177.64|0
1607505500000|2020-12-09 09:18:20|17180.47|17180.47|17166.34|17166.34|17180.47|17180.47|17166.34|17166.34|0
1607505510000|2020-12-09 09:18:30|17166.6|17166.6|17166.6|17166.6|17166.6|17166.6|17166.6|17166.6|0
1607505520000|2020-12-09 09:18:40|17169.42|17169.42|17169.42|17169.42|17169.42|17169.42|17169.42|17169.42|0
1607505530000|2020-12-09 09:18:50|17168.71|17168.71|17161.42|17161.42|17168.71|17168.71|17161.42|17161.42|0
1607505540000|2020-12-09 09:19:00|17158.59|17158.59|17158.59|17158.59|17158.59|17158.59|17158.59|17158.59|0
1607505550000|2020-12-09 09:19:10|17158.14|17158.14|17158.14|17158.14|17158.14|17158.14|17158.14|17158.14|0
1607505560000|2020-12-09 09:19:20|17159.05|17159.05|17157.4|17157.4|17159.05|17159.05|17157.4|17157.4|0
1607505590000|2020-12-09 09:19:50|17154.58|17154.58|17155.07|17155.07|17155.07|17155.07|17154.58|17154.58|0
1607505610000|2020-12-09 09:20:10|17154.81|17154.81|17155.07|17155.07|17155.07|17155.07|17154.81|17154.81|0
1607505640000|2020-12-09 09:20:40|17156.29|17156.29|17156.69|17156.69|17156.69|17156.69|17156.29|17156.29|0
1607505650000|2020-12-09 09:20:50|17151.04|17151.04|17148.22|17148.22|17151.04|17151.04|17148.22|17148.22|0
1607505660000|2020-12-09 09:21:00|17145.39|17145.39|17145.39|17145.39|17145.39|17145.39|17145.39|17145.39|0
1607505670000|2020-12-09 09:21:10|17148.22|17148.22|17152.4|17152.4|17152.4|17152.4|17148.22|17148.22|0
1607505680000|2020-12-09 09:21:20|17151.64|17151.64|17151.64|17151.64|17151.64|17151.64|17151.64|17151.64|0
1607505730000|2020-12-09 09:22:10|17154.46|17154.46|17158.52|17158.52|17158.52|17158.52|17154.46|17154.46|0
1607505750000|2020-12-09 09:22:30|17159.07|17159.07|17159.07|17159.07|17159.07|17159.07|17159.07|17159.07|0
1607505760000|2020-12-09 09:22:40|17159.52|17159.52|17160.3|17160.3|17168.77|17168.77|17159.08|17159.08|0
1607505770000|2020-12-09 09:22:50|17154.65|17154.65|17160.39|17160.39|17160.39|17160.39|17153.23|17153.23|0
1607505780000|2020-12-09 09:23:00|17160.65|17160.65|17161.58|17161.58|17161.58|17161.58|17160.65|17160.65|0
1607505800000|2020-12-09 09:23:20|17164.4|17164.4|17167.23|17167.23|17167.23|17167.23|17161.58|17161.58|0
1607505810000|2020-12-09 09:23:30|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|17164.4|0
1607505820000|2020-12-09 09:23:40|17164.81|17164.81|17164.91|17164.91|17167.34|17167.34|17164.81|17164.81|0
1607505830000|2020-12-09 09:23:50|17166.12|17166.12|17162.84|17162.84|17166.12|17166.12|17162.84|17162.84|0
1607505850000|2020-12-09 09:24:10|17162.39|17162.39|17161.94|17161.94|17162.39|17162.39|17161.94|17161.94|0
1607505860000|2020-12-09 09:24:20|17162.49|17162.49|17161.73|17161.73|17162.49|17162.49|17161.73|17161.73|0
1607505870000|2020-12-09 09:24:30|17161.27|17161.27|17161.01|17161.01|17161.27|17161.27|17161.01|17161.01|0
1607505880000|2020-12-09 09:24:40|17160.49|17160.49|17158.16|17158.16|17160.49|17160.49|17158.16|17158.16|0
1607505920000|2020-12-09 09:25:20|17157.47|17157.47|17157.23|17157.23|17157.47|17157.47|17157.23|17157.23|0
1607505940000|2020-12-09 09:25:40|17160.06|17160.06|17157.23|17157.23|17160.06|17160.06|17157.23|17157.23|0
1607505950000|2020-12-09 09:25:50|17156.41|17156.41|17157.4|17157.4|17157.4|17157.4|17156.15|17156.15|0
1607505960000|2020-12-09 09:26:00|17155.98|17155.98|17163.53|17163.53|17163.53|17163.53|17155.98|17155.98|0
1607505970000|2020-12-09 09:26:10|17163.28|17163.28|17162.55|17162.55|17163.83|17163.83|17162.55|17162.55|0
1607505980000|2020-12-09 09:26:20|17162.29|17162.29|17161.84|17161.84|17162.29|17162.29|17161.84|17161.84|0
1607505990000|2020-12-09 09:26:30|17162.07|17162.07|17162.07|17162.07|17162.07|17162.07|17162.07|17162.07|0
1607506000000|2020-12-09 09:26:40|17161.81|17161.81|17161.81|17161.81|17161.81|17161.81|17161.81|17161.81|0
1607506010000|2020-12-09 09:26:50|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|0
1607506020000|2020-12-09 09:27:00|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|0
1607506030000|2020-12-09 09:27:10|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|0
1607506040000|2020-12-09 09:27:20|17167.79|17167.79|17168.25|17168.25|17168.25|17168.25|17167.79|17167.79|0
1607506050000|2020-12-09 09:27:30|17168.5|17168.5|17170.43|17170.43|17170.43|17170.43|17168.5|17168.5|0
1607506060000|2020-12-09 09:27:40|17170.66|17170.66|17172.32|17172.32|17173.03|17173.03|17170.66|17170.66|0
1607506080000|2020-12-09 09:28:00|17173.03|17173.03|17171.61|17171.61|17173.03|17173.03|17171.61|17171.61|0
1607506100000|2020-12-09 09:28:20|17171.16|17171.16|17171.16|17171.16|17171.16|17171.16|17171.16|17171.16|0
1607506110000|2020-12-09 09:28:30|17171.65|17171.65|17164.96|17164.96|17171.65|17171.65|17164.06|17164.06|0
1607506120000|2020-12-09 09:28:40|17162.13|17162.13|17160.71|17160.71|17162.13|17162.13|17160.71|17160.71|0
1607506130000|2020-12-09 09:28:50|17161.11|17161.11|17162.63|17162.63|17162.63|17162.63|17161.11|17161.11|0
1607506140000|2020-12-09 09:29:00|17165.46|17165.46|17165.46|17165.46|17165.46|17165.46|17165.46|17165.46|0
1607506160000|2020-12-09 09:29:20|17159.81|17159.81|17156.98|17156.98|17159.81|17159.81|17156.98|17156.98|0
1607506200000|2020-12-09 09:30:00|17157.77|17157.77|17157.77|17157.77|17157.77|17157.77|17157.77|17157.77|0
1607506210000|2020-12-09 09:30:10|17157.06|17157.06|17157.54|17157.54|17157.54|17157.54|17156.78|17156.78|0
1607506220000|2020-12-09 09:30:20|17156.83|17156.83|17156.83|17156.83|17157.32|17157.32|17156.83|17156.83|0
1607506240000|2020-12-09 09:30:40|17156.12|17156.12|17156.12|17156.12|17156.12|17156.12|17156.12|17156.12|0
1607506250000|2020-12-09 09:30:50|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|0
1607506260000|2020-12-09 09:31:00|17155.9|17155.9|17154.59|17154.59|17155.9|17155.9|17154.59|17154.59|0
1607506270000|2020-12-09 09:31:10|17150.96|17150.96|17148.72|17148.72|17150.96|17150.96|17148.72|17148.72|0
1607506280000|2020-12-09 09:31:20|17149.64|17149.64|17151.04|17151.04|17151.04|17151.04|17149.64|17149.64|0
1607506300000|2020-12-09 09:31:40|17150.33|17150.33|17150.33|17150.33|17150.33|17150.33|17150.33|17150.33|0
1607506310000|2020-12-09 09:31:50|17149.62|17149.62|17149.62|17149.62|17149.62|17149.62|17149.62|17149.62|0
1607506320000|2020-12-09 09:32:00|17149.16|17149.16|17149.16|17149.16|17149.16|17149.16|17149.16|17149.16|0
1607506330000|2020-12-09 09:32:10|17149.57|17149.57|17149.57|17149.57|17149.57|17149.57|17149.57|17149.57|0
1607506340000|2020-12-09 09:32:20|17146.74|17146.74|17147|17147|17147|17147|17146.74|17146.74|0
1607506350000|2020-12-09 09:32:30|17146.51|17146.51|17146.51|17146.51|17147.25|17147.25|17146.51|17146.51|0
1607506360000|2020-12-09 09:32:40|17146.25|17146.25|17145.54|17145.54|17146.25|17146.25|17145.54|17145.54|0
1607506370000|2020-12-09 09:32:50|17144.83|17144.83|17144.83|17144.83|17144.83|17144.83|17144.83|17144.83|0
1607506380000|2020-12-09 09:33:00|17144.56|17144.56|17141.74|17141.74|17144.56|17144.56|17141.74|17141.74|0
1607506390000|2020-12-09 09:33:10|17138.91|17138.91|17134.18|17134.18|17138.91|17138.91|17133.26|17133.26|0
1607506400000|2020-12-09 09:33:20|17133.9|17133.9|17134.61|17134.61|17134.61|17134.61|17133.9|17133.9|0
1607506410000|2020-12-09 09:33:30|17134.37|17134.37|17140.02|17140.02|17140.02|17140.02|17134.37|17134.37|0
1607506420000|2020-12-09 09:33:40|17137.19|17137.19|17137.19|17137.19|17137.19|17137.19|17137.19|17137.19|0
1607506430000|2020-12-09 09:33:50|17136.73|17136.73|17136.73|17136.73|17136.73|17136.73|17136.73|17136.73|0
1607506440000|2020-12-09 09:34:00|17137.22|17137.22|17137.22|17137.22|17137.22|17137.22|17137.22|17137.22|0
1607506450000|2020-12-09 09:34:10|17136.51|17136.51|17136.51|17136.51|17136.51|17136.51|17136.51|17136.51|0
1607506460000|2020-12-09 09:34:20|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|0
1607506470000|2020-12-09 09:34:30|17135.09|17135.09|17134.57|17134.57|17135.09|17135.09|17134.57|17134.57|0
1607506480000|2020-12-09 09:34:40|17135.28|17135.28|17135.02|17135.02|17135.8|17135.8|17135.02|17135.02|0
1607506490000|2020-12-09 09:34:50|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|0
1607506510000|2020-12-09 09:35:10|17120.18|17120.18|17120.89|17120.89|17120.89|17120.89|17119.47|17119.47|0
1607506520000|2020-12-09 09:35:20|17119.47|17119.47|17116.9|17116.9|17119.47|17119.47|17116.9|17116.9|0
1607506530000|2020-12-09 09:35:30|17116.39|17116.39|17118.05|17118.05|17118.05|17118.05|17115.22|17115.22|0
1607506550000|2020-12-09 09:35:50|17118.3|17118.3|17118.3|17118.3|17118.3|17118.3|17118.3|17118.3|0
1607506570000|2020-12-09 09:36:10|17115.48|17115.48|17113.73|17113.73|17117.66|17117.66|17113.73|17113.73|0
1607506580000|2020-12-09 09:36:20|17114.83|17114.83|17114.31|17114.31|17114.83|17114.83|17114.31|17114.31|0
1607506590000|2020-12-09 09:36:30|17113.5|17113.5|17107.45|17107.45|17113.5|17113.5|17107.21|17107.21|0
1607506600000|2020-12-09 09:36:40|17113.1|17113.1|17110.28|17110.28|17113.1|17113.1|17110.28|17110.28|0
1607506610000|2020-12-09 09:36:50|17109.57|17109.57|17109.57|17109.57|17109.57|17109.57|17108.86|17108.86|0
1607506620000|2020-12-09 09:37:00|17108.86|17108.86|17107.69|17107.69|17108.86|17108.86|17107.69|17107.69|0
1607506630000|2020-12-09 09:37:10|17106.98|17106.98|17106.98|17106.98|17106.98|17106.98|17106.98|17106.98|0
1607506640000|2020-12-09 09:37:20|17107.79|17107.79|17108.39|17108.39|17109.1|17109.1|17107.79|17107.79|0
1607506650000|2020-12-09 09:37:30|17109.1|17109.1|17108.39|17108.39|17109.1|17109.1|17108.39|17108.39|0
1607506670000|2020-12-09 09:37:50|17107.93|17107.93|17109.35|17109.35|17109.35|17109.35|17107.93|17107.93|0
1607506690000|2020-12-09 09:38:10|17110.06|17110.06|17109.35|17109.35|17110.06|17110.06|17109.35|17109.35|0
1607506700000|2020-12-09 09:38:20|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|0
1607506710000|2020-12-09 09:38:30|17109.28|17109.28|17108.76|17108.76|17109.28|17109.28|17108.76|17108.76|0
1607506720000|2020-12-09 09:38:40|17109.21|17109.21|17108.69|17108.69|17109.21|17109.21|17108.69|17108.69|0
1607506740000|2020-12-09 09:39:00|17105.86|17105.86|17105.86|17105.86|17105.86|17105.86|17105.86|17105.86|0
1607506750000|2020-12-09 09:39:10|17103.04|17103.04|17101.93|17101.93|17103.04|17103.04|17101.93|17101.93|0
1607506760000|2020-12-09 09:39:20|17100.51|17100.51|17100.94|17100.94|17100.94|17100.94|17100.28|17100.28|0
1607506780000|2020-12-09 09:39:40|17106.59|17106.59|17106.59|17106.59|17106.59|17106.59|17106.59|17106.59|0
1607506790000|2020-12-09 09:39:50|17106.13|17106.13|17105.89|17105.89|17106.13|17106.13|17105.4|17105.4|0
1607506800000|2020-12-09 09:40:00|17105.4|17105.4|17105.16|17105.16|17105.4|17105.4|17105.16|17105.16|0
1607506810000|2020-12-09 09:40:10|17105.87|17105.87|17104.25|17104.25|17105.87|17105.87|17104.25|17104.25|0
1607506820000|2020-12-09 09:40:20|17103.42|17103.42|17101.33|17101.33|17103.42|17103.42|17101.09|17101.09|0
1607506830000|2020-12-09 09:40:30|17102.23|17102.23|17101.45|17101.45|17102.23|17102.23|17101.45|17101.45|0
1607506840000|2020-12-09 09:40:40|17102.16|17102.16|17102.16|17102.16|17102.16|17102.16|17102.16|17102.16|0
1607506870000|2020-12-09 09:41:10|17102.87|17102.87|17102.35|17102.35|17102.87|17102.87|17101.82|17101.82|0
1607506880000|2020-12-09 09:41:20|17100.99|17100.99|17103.05|17103.05|17103.05|17103.05|17100.22|17100.22|0
1607506920000|2020-12-09 09:42:00|17102.24|17102.24|17101.78|17101.78|17102.24|17102.24|17101.78|17101.78|0
1607506930000|2020-12-09 09:42:10|17102.49|17102.49|17102.49|17102.49|17102.49|17102.49|17102.49|17102.49|0
1607506970000|2020-12-09 09:42:50|17102.04|17102.04|17100|17100|17102.04|17102.04|17100|17100|0
1607506980000|2020-12-09 09:43:00|17098.69|17098.69|17098.69|17098.69|17098.69|17098.69|17098.69|17098.69|0
1607506990000|2020-12-09 09:43:10|17100.36|17100.36|17099.26|17099.26|17101.47|17101.47|17099.26|17099.26|0
1607507000000|2020-12-09 09:43:20|17100|17100|17094.35|17094.35|17100|17100|17094.35|17094.35|0
1607507020000|2020-12-09 09:43:40|17094.59|17094.59|17094.59|17094.59|17094.59|17094.59|17094.59|17094.59|0
1607507030000|2020-12-09 09:43:50|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|0
1607507060000|2020-12-09 09:44:20|17096.07|17096.07|17097.54|17097.54|17098.45|17098.45|17096.07|17096.07|0
1607507070000|2020-12-09 09:44:30|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|0
1607507090000|2020-12-09 09:44:50|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|0
1607507100000|2020-12-09 09:45:00|17099.22|17099.22|17101.09|17101.09|17101.09|17101.09|17099.22|17099.22|0
1607507110000|2020-12-09 09:45:10|17103.92|17103.92|17103.66|17103.66|17103.92|17103.92|17103.66|17103.66|0
1607507120000|2020-12-09 09:45:20|17104.12|17104.12|17104.35|17104.35|17104.35|17104.35|17104.12|17104.12|0
1607507130000|2020-12-09 09:45:30|17105.21|17105.21|17107.81|17107.81|17107.81|17107.81|17105.21|17105.21|0
1607507150000|2020-12-09 09:45:50|17106.66|17106.66|17105.87|17105.87|17106.66|17106.66|17105.59|17105.59|0
1607507160000|2020-12-09 09:46:00|17106.14|17106.14|17099.07|17099.07|17106.14|17106.14|17099.07|17099.07|0
1607507170000|2020-12-09 09:46:10|17098.84|17098.84|17099.63|17099.63|17099.63|17099.63|17098.84|17098.84|0
1607507180000|2020-12-09 09:46:20|17100.34|17100.34|17102.22|17102.22|17103.16|17103.16|17100.34|17100.34|0
1607507190000|2020-12-09 09:46:30|17101.96|17101.96|17102.45|17102.45|17102.45|17102.45|17101.96|17101.96|0
1607507200000|2020-12-09 09:46:40|17105.28|17105.28|17105.28|17105.28|17105.28|17105.28|17105.28|17105.28|0
1607507210000|2020-12-09 09:46:50|17106.26|17106.26|17106.26|17106.26|17106.26|17106.26|17106.26|17106.26|0
1607507230000|2020-12-09 09:47:10|17109.09|17109.09|17109.09|17109.09|17109.09|17109.09|17109.09|17109.09|0
1607507240000|2020-12-09 09:47:20|17111.91|17111.91|17113.43|17113.43|17113.43|17113.43|17109.09|17109.09|0
1607507250000|2020-12-09 09:47:30|17112.52|17112.52|17113.23|17113.23|17113.23|17113.23|17112.52|17112.52|0
1607507260000|2020-12-09 09:47:40|17113.95|17113.95|17114.47|17114.47|17114.47|17114.47|17113.95|17113.95|0
1607507270000|2020-12-09 09:47:50|17114.93|17114.93|17114.53|17114.53|17114.93|17114.93|17114.53|17114.53|0
1607507280000|2020-12-09 09:48:00|17113.36|17113.36|17113.12|17113.12|17114.78|17114.78|17113.12|17113.12|0
1607507320000|2020-12-09 09:48:40|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|0
1607507330000|2020-12-09 09:48:50|17114.09|17114.09|17114.54|17114.54|17114.54|17114.54|17114.09|17114.09|0
1607507390000|2020-12-09 09:49:50|17115.35|17115.35|17115.76|17115.76|17115.76|17115.76|17115.35|17115.35|0
1607507400000|2020-12-09 09:50:00|17116.47|17116.47|17119.48|17119.48|17119.48|17119.48|17116.47|17116.47|0
1607507440000|2020-12-09 09:50:40|17115.91|17115.91|17115.1|17115.1|17115.91|17115.91|17114.39|17114.39|0
1607507460000|2020-12-09 09:51:00|17114.87|17114.87|17114.46|17114.46|17114.87|17114.87|17114.06|17114.06|0
1607507490000|2020-12-09 09:51:30|17114.92|17114.92|17114.92|17114.92|17114.92|17114.92|17114.92|17114.92|0
1607507520000|2020-12-09 09:52:00|17115.15|17115.15|17117.63|17117.63|17117.63|17117.63|17115.15|17115.15|0
1607507530000|2020-12-09 09:52:10|17117.88|17117.88|17117.88|17117.88|17117.88|17117.88|17117.88|17117.88|0
1607507560000|2020-12-09 09:52:40|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|17118.15|17118.15|0
1607507580000|2020-12-09 09:53:00|17117.58|17117.58|17117.58|17117.58|17117.58|17117.58|17117.58|17117.58|0
1607507590000|2020-12-09 09:53:10|17118.79|17118.79|17118.79|17118.79|17118.79|17118.79|17118.79|17118.79|0
1607507630000|2020-12-09 09:53:50|17119.31|17119.31|17119.31|17119.31|17119.31|17119.31|17119.31|17119.31|0
1607507640000|2020-12-09 09:54:00|17119.72|17119.72|17119.72|17119.72|17119.72|17119.72|17119.72|17119.72|0
1607507650000|2020-12-09 09:54:10|17120.17|17120.17|17120.17|17120.17|17120.17|17120.17|17120.17|17120.17|0
1607507660000|2020-12-09 09:54:20|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|0
1607507670000|2020-12-09 09:54:30|17120.17|17120.17|17108.87|17108.87|17120.17|17120.17|17108.87|17108.87|0
1607507680000|2020-12-09 09:54:40|17106.05|17106.05|17106.95|17106.95|17106.95|17106.95|17106.05|17106.05|0
1607507690000|2020-12-09 09:54:50|17112.6|17112.6|17115.43|17115.43|17115.43|17115.43|17112.6|17112.6|0
1607507700000|2020-12-09 09:55:00|17116.79|17116.79|17120.51|17120.51|17120.51|17120.51|17116.79|17116.79|0
1607507710000|2020-12-09 09:55:10|17123.34|17123.34|17123.34|17123.34|17123.34|17123.34|17123.34|17123.34|0
1607507720000|2020-12-09 09:55:20|17124.44|17124.44|17126.8|17126.8|17126.8|17126.8|17124.18|17124.18|0
1607507730000|2020-12-09 09:55:30|17127.21|17127.21|17129.13|17129.13|17130.03|17130.03|17127.21|17127.21|0
1607507740000|2020-12-09 09:55:40|17128.67|17128.67|17128.67|17128.67|17128.67|17128.67|17128.67|17128.67|0
1607507760000|2020-12-09 09:56:00|17129.83|17129.83|17128.81|17128.81|17129.83|17129.83|17128.81|17128.81|0
1607507790000|2020-12-09 09:56:30|17129.09|17129.09|17129.49|17129.49|17129.49|17129.49|17129.09|17129.09|0
1607507800000|2020-12-09 09:56:40|17129.26|17129.26|17129.67|17129.67|17129.67|17129.67|17129.26|17129.26|0
1607507810000|2020-12-09 09:56:50|17130.38|17130.38|17130.38|17130.38|17130.38|17130.38|17130.38|17130.38|0
1607507820000|2020-12-09 09:57:00|17129.67|17129.67|17130.94|17130.94|17131.77|17131.77|17129.64|17129.64|0
1607507830000|2020-12-09 09:57:10|17131.65|17131.65|17131.65|17131.65|17131.65|17131.65|17131.65|17131.65|0
1607507840000|2020-12-09 09:57:20|17131.41|17131.41|17131.41|17131.41|17131.41|17131.41|17131.41|17131.41|0
1607507850000|2020-12-09 09:57:30|17139.88|17139.88|17139.88|17139.88|17139.88|17139.88|17139.88|17139.88|0
1607507890000|2020-12-09 09:58:10|17141.71|17141.71|17144.53|17144.53|17144.53|17144.53|17141.71|17141.71|0
1607507900000|2020-12-09 09:58:20|17144.13|17144.13|17144.13|17144.13|17144.13|17144.13|17144.13|17144.13|0
1607507910000|2020-12-09 09:58:30|17144.38|17144.38|17144.38|17144.38|17144.38|17144.38|17144.38|17144.38|0
1607507930000|2020-12-09 09:58:50|17142.96|17142.96|17142.96|17142.96|17142.96|17142.96|17142.96|17142.96|0
1607507940000|2020-12-09 09:59:00|17144.38|17144.38|17145.59|17145.59|17145.61|17145.61|17143.67|17143.67|0
1607507950000|2020-12-09 09:59:10|17146.08|17146.08|17146.82|17146.82|17146.82|17146.82|17146.08|17146.08|0
1607507960000|2020-12-09 09:59:20|17147.05|17147.05|17147.37|17147.37|17147.88|17147.88|17147.05|17147.05|0
1607507970000|2020-12-09 09:59:30|17147.62|17147.62|17149.17|17149.17|17149.17|17149.17|17147.62|17147.62|0
1607507980000|2020-12-09 09:59:40|17148.92|17148.92|17148.67|17148.67|17148.92|17148.92|17148.67|17148.67|0
1607508000000|2020-12-09 10:00:00|17149.07|17149.07|17149.94|17149.94|17149.94|17149.94|17149.07|17149.07|0
1607508010000|2020-12-09 10:00:10|17149.49|17149.49|17144.35|17144.35|17149.49|17149.49|17144.35|17144.35|0
1607508030000|2020-12-09 10:00:30|17143.86|17143.86|17143.86|17143.86|17143.86|17143.86|17143.86|17143.86|0
1607508040000|2020-12-09 10:00:40|17143.46|17143.46|17143.2|17143.2|17143.46|17143.46|17143.2|17143.2|0
1607508060000|2020-12-09 10:01:00|17140.38|17140.38|17134.73|17134.73|17140.38|17140.38|17134.73|17134.73|0
1607508070000|2020-12-09 10:01:10|17131.9|17131.9|17131.9|17131.9|17131.9|17131.9|17131.9|17131.9|0
1607508120000|2020-12-09 10:02:00|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|0
1607508130000|2020-12-09 10:02:10|17135.22|17135.22|17135.47|17135.47|17135.47|17135.47|17135.22|17135.22|0
1607508140000|2020-12-09 10:02:20|17137.35|17137.35|17139.64|17139.64|17139.64|17139.64|17137.35|17137.35|0
1607508160000|2020-12-09 10:02:40|17138.22|17138.22|17136.08|17136.08|17138.22|17138.22|17136.08|17136.08|0
1607508180000|2020-12-09 10:03:00|17134.07|17134.07|17134.48|17134.48|17134.48|17134.48|17134.07|17134.07|0
1607508190000|2020-12-09 10:03:10|17135.19|17135.19|17135.64|17135.64|17135.64|17135.64|17135.19|17135.19|0
1607508230000|2020-12-09 10:03:50|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|0
1607508250000|2020-12-09 10:04:10|17130.7|17130.7|17127.88|17127.88|17130.7|17130.7|17127.88|17127.88|0
1607508260000|2020-12-09 10:04:20|17128.28|17128.28|17128.28|17128.28|17128.28|17128.28|17128.28|17128.28|0
1607508270000|2020-12-09 10:04:30|17128.54|17128.54|17128.54|17128.54|17128.54|17128.54|17128.54|17128.54|0
1607508290000|2020-12-09 10:04:50|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|0
1607508300000|2020-12-09 10:05:00|17130.21|17130.21|17130.21|17130.21|17130.21|17130.21|17130.21|17130.21|0
1607508310000|2020-12-09 10:05:10|17131.32|17131.32|17128.77|17128.77|17131.85|17131.85|17128.77|17128.77|0
1607508320000|2020-12-09 10:05:20|17129.02|17129.02|17128.31|17128.31|17129.02|17129.02|17128.31|17128.31|0
1607508340000|2020-12-09 10:05:40|17127.91|17127.91|17121.8|17121.8|17127.91|17127.91|17121.8|17121.8|0
1607508350000|2020-12-09 10:05:50|17127.45|17127.45|17127.45|17127.45|17127.45|17127.45|17127.45|17127.45|0
1607508360000|2020-12-09 10:06:00|17127.86|17127.86|17125.03|17125.03|17127.86|17127.86|17125.03|17125.03|0
1607508420000|2020-12-09 10:07:00|17124.79|17124.79|17123.37|17123.37|17124.79|17124.79|17123.37|17123.37|0
1607508430000|2020-12-09 10:07:10|17122.91|17122.91|17122.91|17122.91|17122.91|17122.91|17122.91|17122.91|0
1607508450000|2020-12-09 10:07:30|17123.32|17123.32|17122.51|17122.51|17123.32|17123.32|17122.51|17122.51|0
1607508460000|2020-12-09 10:07:40|17121.46|17121.46|17121.46|17121.46|17121.46|17121.46|17121.46|17121.46|0
1607508490000|2020-12-09 10:08:10|17115.81|17115.81|17104.51|17104.51|17115.81|17115.81|17104.51|17104.51|0
1607508500000|2020-12-09 10:08:20|17103.8|17103.8|17105.46|17105.46|17105.46|17105.46|17103.8|17103.8|0
1607508510000|2020-12-09 10:08:30|17105.2|17105.2|17104.93|17104.93|17105.2|17105.2|17104.93|17104.93|0
1607508520000|2020-12-09 10:08:40|17104.12|17104.12|17104.12|17104.12|17104.12|17104.12|17104.12|17104.12|0
1607508530000|2020-12-09 10:08:50|17104.61|17104.61|17104.85|17104.85|17104.85|17104.85|17104.61|17104.61|0
1607508590000|2020-12-09 10:09:50|17107.68|17107.68|17104.85|17104.85|17107.68|17107.68|17104.85|17104.85|0
1607508610000|2020-12-09 10:10:10|17104.14|17104.14|17105.05|17105.05|17105.05|17105.05|17104.14|17104.14|0
1607508630000|2020-12-09 10:10:30|17104.53|17104.53|17107.35|17107.35|17107.35|17107.35|17104.53|17104.53|0
1607508640000|2020-12-09 10:10:40|17107.86|17107.86|17108.37|17108.37|17108.37|17108.37|17107.86|17107.86|0
1607508650000|2020-12-09 10:10:50|17108.12|17108.12|17108.12|17108.12|17108.12|17108.12|17108.12|17108.12|0
1607508660000|2020-12-09 10:11:00|17109.04|17109.04|17109.04|17109.04|17109.04|17109.04|17109.04|17109.04|0
1607508670000|2020-12-09 10:11:10|17109.83|17109.83|17110.23|17110.23|17110.23|17110.23|17109.83|17109.83|0
1607508730000|2020-12-09 10:12:10|17110.46|17110.46|17110.46|17110.46|17110.46|17110.46|17110.46|17110.46|0
1607508760000|2020-12-09 10:12:40|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|0
1607508770000|2020-12-09 10:12:50|17113.78|17113.78|17113.78|17113.78|17113.78|17113.78|17113.78|17113.78|0
1607508790000|2020-12-09 10:13:10|17110.95|17110.95|17113.12|17113.12|17113.12|17113.12|17110.95|17110.95|0
1607508800000|2020-12-09 10:13:20|17112.87|17112.87|17112.87|17112.87|17112.87|17112.87|17112.87|17112.87|0
1607508810000|2020-12-09 10:13:30|17110.04|17110.04|17115.69|17115.69|17115.69|17115.69|17110.04|17110.04|0
1607508820000|2020-12-09 10:13:40|17118.52|17118.52|17118.52|17118.52|17118.52|17118.52|17118.52|17118.52|0
1607508830000|2020-12-09 10:13:50|17119.07|17119.07|17120.18|17120.18|17120.18|17120.18|17119.07|17119.07|0
1607508840000|2020-12-09 10:14:00|17120.64|17120.64|17121.31|17121.31|17121.58|17121.58|17120.64|17120.64|0
1607508850000|2020-12-09 10:14:10|17124.13|17124.13|17124.41|17124.41|17124.41|17124.41|17124.13|17124.13|0
1607508870000|2020-12-09 10:14:30|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|0
1607508880000|2020-12-09 10:14:40|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|17123.17|17123.17|0
1607508890000|2020-12-09 10:14:50|17123.7|17123.7|17124.14|17124.14|17124.14|17124.14|17123.7|17123.7|0
1607508900000|2020-12-09 10:15:00|17124.66|17124.66|17125.18|17125.18|17125.18|17125.18|17124.66|17124.66|0
1607508910000|2020-12-09 10:15:10|17126.11|17126.11|17126.71|17126.71|17126.71|17126.71|17125.88|17125.88|0
1607508920000|2020-12-09 10:15:20|17126.96|17126.96|17126.96|17126.96|17126.96|17126.96|17126.96|17126.96|0
1607508930000|2020-12-09 10:15:30|17121.31|17121.31|17121.31|17121.31|17121.31|17121.31|17121.31|17121.31|0
1607508960000|2020-12-09 10:16:00|17120.6|17120.6|17119.89|17119.89|17120.6|17120.6|17119.89|17119.89|0
1607508970000|2020-12-09 10:16:10|17119.42|17119.42|17121.51|17121.51|17121.51|17121.51|17119.42|17119.42|0
1607508980000|2020-12-09 10:16:20|17124.33|17124.33|17125.49|17125.49|17125.49|17125.49|17124.33|17124.33|0
1607508990000|2020-12-09 10:16:30|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|0
1607509000000|2020-12-09 10:16:40|17128.07|17128.07|17129.69|17129.69|17129.69|17129.69|17128.07|17128.07|0
1607509050000|2020-12-09 10:17:30|17130.5|17130.5|17135.66|17135.66|17136.86|17136.86|17130.5|17130.5|0
1607509060000|2020-12-09 10:17:40|17136.06|17136.06|17137.47|17137.47|17137.88|17137.88|17136.06|17136.06|0
1607509070000|2020-12-09 10:17:50|17138.25|17138.25|17134.46|17134.46|17138.25|17138.25|17134.46|17134.46|0
1607509080000|2020-12-09 10:18:00|17134.86|17134.86|17134.86|17134.86|17134.86|17134.86|17134.86|17134.86|0
1607509100000|2020-12-09 10:18:20|17134.97|17134.97|17134.75|17134.75|17134.97|17134.97|17134.75|17134.75|0
1607509110000|2020-12-09 10:18:30|17134.3|17134.3|17134.3|17134.3|17134.3|17134.3|17134.05|17134.05|0
1607509130000|2020-12-09 10:18:50|17135.53|17135.53|17137.43|17137.43|17137.43|17137.43|17135.53|17135.53|0
1607509140000|2020-12-09 10:19:00|17137.69|17137.69|17137.16|17137.16|17137.69|17137.69|17136.9|17136.9|0
1607509150000|2020-12-09 10:19:10|17137.72|17137.72|17137.72|17137.72|17137.72|17137.72|17137.72|17137.72|0
1607509160000|2020-12-09 10:19:20|17138.76|17138.76|17138.31|17138.31|17139.17|17139.17|17138.31|17138.31|0
1607509170000|2020-12-09 10:19:30|17137.85|17137.85|17138.09|17138.09|17138.09|17138.09|17137.85|17137.85|0
1607509180000|2020-12-09 10:19:40|17138.34|17138.34|17139.5|17139.5|17139.5|17139.5|17138.34|17138.34|0
1607509190000|2020-12-09 10:19:50|17139.95|17139.95|17141.47|17141.47|17141.47|17141.47|17139.95|17139.95|0
1607509200000|2020-12-09 10:20:00|17140.66|17140.66|17141.06|17141.06|17141.06|17141.06|17140.66|17140.66|0
1607509210000|2020-12-09 10:20:10|17141.47|17141.47|17141.87|17141.87|17141.87|17141.87|17141.47|17141.47|0
1607509250000|2020-12-09 10:20:50|17141.16|17141.16|17140.4|17140.4|17141.16|17141.16|17140.4|17140.4|0
1607509260000|2020-12-09 10:21:00|17139.48|17139.48|17139.48|17139.48|17139.48|17139.48|17139.48|17139.48|0
1607509300000|2020-12-09 10:21:40|17138.67|17138.67|17138.67|17138.67|17138.67|17138.67|17138.67|17138.67|0
1607509310000|2020-12-09 10:21:50|17138.55|17138.55|17134.9|17134.9|17138.55|17138.55|17129.25|17129.25|0
1607509320000|2020-12-09 10:22:00|17137.73|17137.73|17137.49|17137.49|17137.73|17137.73|17134.9|17134.9|0
1607509330000|2020-12-09 10:22:10|17133.96|17133.96|17136.66|17136.66|17140.39|17140.39|17133.96|17133.96|0
1607509340000|2020-12-09 10:22:20|17135.83|17135.83|17153|17153|17153|17153|17135.83|17135.83|0
1607509360000|2020-12-09 10:22:40|17153.81|17153.81|17153.81|17153.81|17153.81|17153.81|17153.81|17153.81|0
1607509370000|2020-12-09 10:22:50|17154.34|17154.34|17152.91|17152.91|17154.34|17154.34|17151.49|17151.49|0
1607509390000|2020-12-09 10:23:10|17150.09|17150.09|17147.03|17147.03|17150.09|17150.09|17147.03|17147.03|0
1607509400000|2020-12-09 10:23:20|17146.76|17146.76|17147.17|17147.17|17147.17|17147.17|17146.76|17146.76|0
1607509420000|2020-12-09 10:23:40|17148.59|17148.59|17148.59|17148.59|17148.59|17148.59|17148.59|17148.59|0
1607509430000|2020-12-09 10:23:50|17147.88|17147.88|17147.88|17147.88|17147.88|17147.88|17147.88|17147.88|0
1607509440000|2020-12-09 10:24:00|17146.46|17146.46|17146.46|17146.46|17146.46|17146.46|17146.05|17146.05|0
1607509450000|2020-12-09 10:24:10|17146.24|17146.24|17146.24|17146.24|17146.24|17146.24|17146.24|17146.24|0
1607509470000|2020-12-09 10:24:30|17146.95|17146.95|17146.95|17146.95|17146.95|17146.95|17146.95|17146.95|0
1607509480000|2020-12-09 10:24:40|17147.19|17147.19|17147.19|17147.19|17147.19|17147.19|17147.19|17147.19|0
1607509500000|2020-12-09 10:25:00|17146.74|17146.74|17146.29|17146.29|17146.74|17146.74|17146.29|17146.29|0
1607509510000|2020-12-09 10:25:10|17146.69|17146.69|17145.99|17145.99|17146.69|17146.69|17145.99|17145.99|0
1607509520000|2020-12-09 10:25:20|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|0
1607509530000|2020-12-09 10:25:30|17140.87|17140.87|17143.44|17143.44|17143.44|17143.44|17137.79|17137.79|0
1607509540000|2020-12-09 10:25:40|17144.16|17144.16|17144.16|17144.16|17144.16|17144.16|17144.16|17144.16|0
1607509550000|2020-12-09 10:25:50|17143.9|17143.9|17143.65|17143.65|17143.9|17143.9|17143.65|17143.65|0
1607509570000|2020-12-09 10:26:10|17144.17|17144.17|17144.17|17144.17|17144.17|17144.17|17144.17|17144.17|0
1607509580000|2020-12-09 10:26:20|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|0
1607509610000|2020-12-09 10:26:50|17141.34|17141.34|17140.64|17140.64|17141.34|17141.34|17140.64|17140.64|0
1607509620000|2020-12-09 10:27:00|17141.1|17141.1|17141.1|17141.1|17141.1|17141.1|17141.1|17141.1|0
1607509640000|2020-12-09 10:27:20|17140.57|17140.57|17140.57|17140.57|17140.57|17140.57|17140.57|17140.57|0
1607509650000|2020-12-09 10:27:30|17141.36|17141.36|17140.14|17140.14|17141.36|17141.36|17140.14|17140.14|0
1607509670000|2020-12-09 10:27:50|17140.6|17140.6|17145.9|17145.9|17145.9|17145.9|17140.19|17140.19|0
1607509680000|2020-12-09 10:28:00|17145.78|17145.78|17147.69|17147.69|17147.69|17147.69|17145.78|17145.78|0
1607509700000|2020-12-09 10:28:20|17148.1|17148.1|17150.46|17150.46|17150.46|17150.46|17147.64|17147.64|0
1607509710000|2020-12-09 10:28:30|17149.65|17149.65|17149.65|17149.65|17149.65|17149.65|17149.65|17149.65|0
1607509720000|2020-12-09 10:28:40|17148.96|17148.96|17149.71|17149.71|17150.52|17150.52|17148.5|17148.5|0
1607509730000|2020-12-09 10:28:50|17148.73|17148.73|17148.73|17148.73|17148.73|17148.73|17148.73|17148.73|0
1607509740000|2020-12-09 10:29:00|17148.84|17148.84|17146.63|17146.63|17148.84|17148.84|17146.63|17146.63|0
1607509750000|2020-12-09 10:29:10|17147.34|17147.34|17148.49|17148.49|17148.49|17148.49|17147.34|17147.34|0
1607509760000|2020-12-09 10:29:20|17148|17148|17147.1|17147.1|17148|17148|17147.1|17147.1|0
1607509780000|2020-12-09 10:29:40|17145.88|17145.88|17145.88|17145.88|17145.88|17145.88|17145.88|17145.88|0
1607509800000|2020-12-09 10:30:00|17143.23|17143.23|17141.99|17141.99|17143.23|17143.23|17141.99|17141.99|0
1607509810000|2020-12-09 10:30:10|17142.77|17142.77|17142.77|17142.77|17142.77|17142.77|17142.77|17142.77|0
1607509820000|2020-12-09 10:30:20|17143.03|17143.03|17143.3|17143.3|17143.3|17143.3|17143.03|17143.03|0
1607509850000|2020-12-09 10:30:50|17143.75|17143.75|17143.75|17143.75|17143.75|17143.75|17143.75|17143.75|0
1607509870000|2020-12-09 10:31:10|17144.21|17144.21|17144.21|17144.21|17144.21|17144.21|17144.21|17144.21|0
1607509880000|2020-12-09 10:31:20|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|0
1607509920000|2020-12-09 10:32:00|17144.2|17144.2|17143.96|17143.96|17144.2|17144.2|17143.96|17143.96|0
1607509930000|2020-12-09 10:32:10|17144.22|17144.22|17138.57|17138.57|17144.22|17144.22|17138.57|17138.57|0
1607509940000|2020-12-09 10:32:20|17137.66|17137.66|17143.31|17143.31|17143.31|17143.31|17137.66|17137.66|0
1607509960000|2020-12-09 10:32:40|17143.59|17143.59|17140.21|17140.21|17143.59|17143.59|17140.21|17140.21|0
1607509970000|2020-12-09 10:32:50|17139.74|17139.74|17139.74|17139.74|17139.74|17139.74|17139.74|17139.74|0
1607509980000|2020-12-09 10:33:00|17139.49|17139.49|17141.57|17141.57|17141.57|17141.57|17139.23|17139.23|0
1607509990000|2020-12-09 10:33:10|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|17142.38|0
1607510000000|2020-12-09 10:33:20|17141.57|17141.57|17142.04|17142.04|17142.96|17142.96|17141.57|17141.57|0
1607510010000|2020-12-09 10:33:30|17140.94|17140.94|17140.94|17140.94|17140.94|17140.94|17140.94|17140.94|0
1607510040000|2020-12-09 10:34:00|17141.49|17141.49|17142.04|17142.04|17142.04|17142.04|17141.49|17141.49|0
1607510060000|2020-12-09 10:34:20|17143.87|17143.87|17145.74|17145.74|17145.74|17145.74|17143.87|17143.87|0
1607510080000|2020-12-09 10:34:40|17151.39|17151.39|17151.39|17151.39|17151.39|17151.39|17151.39|17151.39|0
1607510100000|2020-12-09 10:35:00|17151.13|17151.13|17151.13|17151.13|17151.13|17151.13|17151.13|17151.13|0
1607510110000|2020-12-09 10:35:10|17148.3|17148.3|17145.48|17145.48|17148.3|17148.3|17145.48|17145.48|0
1607510140000|2020-12-09 10:35:40|17145.03|17145.03|17143.49|17143.49|17145.03|17145.03|17143.49|17143.49|0
1607510170000|2020-12-09 10:36:10|17144.4|17144.4|17145.51|17145.51|17145.51|17145.51|17144.4|17144.4|0
1607510180000|2020-12-09 10:36:20|17146.22|17146.22|17146.22|17146.22|17146.22|17146.22|17146.22|17146.22|0
1607510190000|2020-12-09 10:36:30|17147.64|17147.64|17147.64|17147.64|17147.64|17147.64|17147.64|17147.64|0
1607510210000|2020-12-09 10:36:50|17146.93|17146.93|17146.93|17146.93|17146.93|17146.93|17146.93|17146.93|0
1607510260000|2020-12-09 10:37:40|17146.37|17146.37|17146.37|17146.37|17146.37|17146.37|17146.37|17146.37|0
1607510280000|2020-12-09 10:38:00|17146.15|17146.15|17147.26|17147.26|17147.26|17147.26|17146.15|17146.15|0
1607510290000|2020-12-09 10:38:10|17147.04|17147.04|17147.04|17147.04|17147.04|17147.04|17147.04|17147.04|0
1607510320000|2020-12-09 10:38:40|17146.54|17146.54|17143|17143|17146.54|17146.54|17143|17143|0
1607510340000|2020-12-09 10:39:00|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|0
1607510350000|2020-12-09 10:39:10|17143.3|17143.3|17143.52|17143.52|17143.52|17143.52|17143.3|17143.3|0
1607510360000|2020-12-09 10:39:20|17144.23|17144.23|17144.23|17144.23|17144.23|17144.23|17144.23|17144.23|0
1607510390000|2020-12-09 10:39:50|17144.49|17144.49|17144.6|17144.6|17144.6|17144.6|17144.49|17144.49|0
1607510410000|2020-12-09 10:40:10|17143.18|17143.18|17142.47|17142.47|17143.18|17143.18|17142.47|17142.47|0
1607510440000|2020-12-09 10:40:40|17142.7|17142.7|17142.96|17142.96|17142.96|17142.96|17142.7|17142.7|0
1607510490000|2020-12-09 10:41:30|17148.61|17148.61|17148.61|17148.61|17148.61|17148.61|17148.61|17148.61|0
1607510500000|2020-12-09 10:41:40|17148.09|17148.09|17148.09|17148.09|17148.09|17148.09|17148.09|17148.09|0
1607510530000|2020-12-09 10:42:10|17148.35|17148.35|17148.35|17148.35|17148.35|17148.35|17148.35|17148.35|0
1607510540000|2020-12-09 10:42:20|17145.53|17145.53|17144.6|17144.6|17145.53|17145.53|17144.6|17144.6|0
1607510550000|2020-12-09 10:42:30|17144.19|17144.19|17144.19|17144.19|17144.19|17144.19|17144.19|17144.19|0
1607510560000|2020-12-09 10:42:40|17144.9|17144.9|17144.5|17144.5|17144.9|17144.9|17144.5|17144.5|0
1607510570000|2020-12-09 10:42:50|17142.69|17142.69|17142.38|17142.38|17142.69|17142.69|17141.62|17141.62|0
1607510580000|2020-12-09 10:43:00|17141.98|17141.98|17142.38|17142.38|17142.38|17142.38|17141.98|17141.98|0
1607510590000|2020-12-09 10:43:10|17141.55|17141.55|17141.81|17141.81|17141.81|17141.81|17141.55|17141.55|0
1607510600000|2020-12-09 10:43:20|17142.07|17142.07|17141.81|17141.81|17142.07|17142.07|17141.81|17141.81|0
1607510640000|2020-12-09 10:44:00|17142.57|17142.57|17143.09|17143.09|17143.09|17143.09|17142.57|17142.57|0
1607510650000|2020-12-09 10:44:10|17143.31|17143.31|17144.32|17144.32|17144.32|17144.32|17143.31|17143.31|0
1607510660000|2020-12-09 10:44:20|17144.6|17144.6|17145.05|17145.05|17145.05|17145.05|17144.6|17144.6|0
1607510670000|2020-12-09 10:44:30|17142.23|17142.23|17145.05|17145.05|17145.05|17145.05|17142.23|17142.23|0
1607510680000|2020-12-09 10:44:40|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|0
1607510690000|2020-12-09 10:44:50|17145.56|17145.56|17145.56|17145.56|17145.56|17145.56|17145.56|17145.56|0
1607510700000|2020-12-09 10:45:00|17144.77|17144.77|17146.51|17146.51|17146.51|17146.51|17144.77|17144.77|0
1607510710000|2020-12-09 10:45:10|17147.93|17147.93|17147.93|17147.93|17147.93|17147.93|17147.93|17147.93|0
1607510720000|2020-12-09 10:45:20|17148.04|17148.04|17148.83|17148.83|17148.83|17148.83|17148.04|17148.04|0
1607510760000|2020-12-09 10:46:00|17148.3|17148.3|17147.85|17147.85|17148.3|17148.3|17147.85|17147.85|0
1607510780000|2020-12-09 10:46:20|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|0
1607510790000|2020-12-09 10:46:30|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|0
1607510800000|2020-12-09 10:46:40|17149.33|17149.33|17150.29|17150.29|17150.29|17150.29|17149.33|17149.33|0
1607510810000|2020-12-09 10:46:50|17151.4|17151.4|17152.13|17152.13|17152.13|17152.13|17151.4|17151.4|0
1607510820000|2020-12-09 10:47:00|17153.56|17153.56|17154.77|17154.77|17155|17155|17153.56|17153.56|0
1607510830000|2020-12-09 10:47:10|17155.03|17155.03|17152.46|17152.46|17157.89|17157.89|17152.46|17152.46|0
1607510870000|2020-12-09 10:47:50|17153.17|17153.17|17154.53|17154.53|17154.53|17154.53|17153.17|17153.17|0
1607510890000|2020-12-09 10:48:10|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|0
1607510900000|2020-12-09 10:48:20|17157.61|17157.61|17157.35|17157.35|17157.61|17157.61|17157.35|17157.35|0
1607510920000|2020-12-09 10:48:40|17157.6|17157.6|17157.6|17157.6|17157.6|17157.6|17157.6|17157.6|0
1607510930000|2020-12-09 10:48:50|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|0
1607510950000|2020-12-09 10:49:10|17158.66|17158.66|17158.66|17158.66|17158.66|17158.66|17158.66|17158.66|0
1607510960000|2020-12-09 10:49:20|17159.18|17159.18|17159.18|17159.18|17159.18|17159.18|17159.18|17159.18|0
1607510970000|2020-12-09 10:49:30|17159.89|17159.89|17160.15|17160.15|17160.15|17160.15|17159.89|17159.89|0
1607511000000|2020-12-09 10:50:00|17160.84|17160.84|17160.84|17160.84|17163.67|17163.67|17160.84|17160.84|0
1607511010000|2020-12-09 10:50:10|17161.17|17161.17|17160.92|17160.92|17161.17|17161.17|17160.92|17160.92|0
1607511030000|2020-12-09 10:50:30|17163.74|17163.74|17160.61|17160.61|17163.74|17163.74|17160.61|17160.61|0
1607511040000|2020-12-09 10:50:40|17159.44|17159.44|17158.88|17158.88|17159.44|17159.44|17158.88|17158.88|0
1607511070000|2020-12-09 10:51:10|17159.28|17159.28|17159.69|17159.69|17159.69|17159.69|17159.28|17159.28|0
1607511110000|2020-12-09 10:51:50|17160.09|17160.09|17168.41|17168.41|17168.41|17168.41|17160.09|17160.09|0
1607511120000|2020-12-09 10:52:00|17168.67|17168.67|17171.49|17171.49|17171.75|17171.75|17168.67|17168.67|0
1607511130000|2020-12-09 10:52:10|17171.9|17171.9|17172.3|17172.3|17172.3|17172.3|17171.9|17171.9|0
1607511140000|2020-12-09 10:52:20|17173.09|17173.09|17173.56|17173.56|17173.56|17173.56|17172.83|17172.83|0
1607511150000|2020-12-09 10:52:30|17173.16|17173.16|17175.98|17175.98|17175.98|17175.98|17173.16|17173.16|0
1607511160000|2020-12-09 10:52:40|17178.81|17178.81|17177.59|17177.59|17178.81|17178.81|17177.59|17177.59|0
1607511190000|2020-12-09 10:53:10|17176.69|17176.69|17177.14|17177.14|17177.14|17177.14|17176.69|17176.69|0
1607511200000|2020-12-09 10:53:20|17175.76|17175.76|17175.92|17175.92|17175.92|17175.92|17175.51|17175.51|0
1607511210000|2020-12-09 10:53:30|17176.32|17176.32|17175.63|17175.63|17176.32|17176.32|17175.63|17175.63|0
1607511220000|2020-12-09 10:53:40|17174.82|17174.82|17172.06|17172.06|17174.82|17174.82|17172.06|17172.06|0
1607511230000|2020-12-09 10:53:50|17171.81|17171.81|17171.28|17171.28|17171.81|17171.81|17171.28|17171.28|0
1607511300000|2020-12-09 10:55:00|17171.01|17171.01|17171.01|17171.01|17171.01|17171.01|17171.01|17171.01|0
1607511330000|2020-12-09 10:55:30|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|0
1607511340000|2020-12-09 10:55:40|17172.88|17172.88|17167.23|17167.23|17172.88|17172.88|17167.23|17167.23|0
1607511350000|2020-12-09 10:55:50|17164.41|17164.41|17167.68|17167.68|17167.68|17167.68|17164.41|17164.41|0
1607511360000|2020-12-09 10:56:00|17168.9|17168.9|17168.9|17168.9|17168.9|17168.9|17168.9|17168.9|0
1607511370000|2020-12-09 10:56:10|17169.3|17169.3|17170.09|17170.09|17170.09|17170.09|17169.3|17169.3|0
1607511380000|2020-12-09 10:56:20|17169.57|17169.57|17169.04|17169.04|17169.57|17169.57|17169.04|17169.04|0
1607511390000|2020-12-09 10:56:30|17168.33|17168.33|17167.3|17167.3|17168.33|17168.33|17167.3|17167.3|0
1607511420000|2020-12-09 10:57:00|17167.56|17167.56|17170.39|17170.39|17170.39|17170.39|17167.56|17167.56|0
1607511450000|2020-12-09 10:57:30|17171.2|17171.2|17171.98|17171.98|17171.98|17171.98|17171.2|17171.2|0
1607511480000|2020-12-09 10:58:00|17172.69|17172.69|17172.53|17172.53|17172.69|17172.69|17171.98|17171.98|0
1607511490000|2020-12-09 10:58:10|17172.13|17172.13|17172.13|17172.13|17172.13|17172.13|17172.13|17172.13|0
1607511530000|2020-12-09 10:58:50|17170.77|17170.77|17170.77|17170.77|17170.77|17170.77|17170.77|17170.77|0
1607511540000|2020-12-09 10:59:00|17170.22|17170.22|17170.22|17170.22|17170.22|17170.22|17170.22|17170.22|0
1607511560000|2020-12-09 10:59:20|17171.12|17171.12|17172.57|17172.57|17172.57|17172.57|17170.86|17170.86|0
1607511570000|2020-12-09 10:59:30|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|0
1607511600000|2020-12-09 11:00:00|17175.51|17175.51|17177.18|17177.18|17177.18|17177.18|17175.51|17175.51|0
1607511610000|2020-12-09 11:00:10|17177.07|17177.07|17176.46|17176.46|17177.07|17177.07|17176.46|17176.46|0
1607511620000|2020-12-09 11:00:20|17175.75|17175.75|17175.15|17175.15|17175.86|17175.86|17175.15|17175.15|0
1607511630000|2020-12-09 11:00:30|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|17174.92|0
1607511640000|2020-12-09 11:00:40|17174.4|17174.4|17174.06|17174.06|17174.4|17174.4|17173.54|17173.54|0
1607511650000|2020-12-09 11:00:50|17172.64|17172.64|17172.64|17172.64|17172.64|17172.64|17172.64|17172.64|0
1607511660000|2020-12-09 11:01:00|17172.41|17172.41|17172.16|17172.16|17172.41|17172.41|17172.16|17172.16|0
1607511700000|2020-12-09 11:01:40|17171.93|17171.93|17171.93|17171.93|17171.93|17171.93|17171.93|17171.93|0
1607511710000|2020-12-09 11:01:50|17171.48|17171.48|17170.27|17170.27|17171.48|17171.48|17170.27|17170.27|0
1607511730000|2020-12-09 11:02:10|17170.72|17170.72|17171.43|17171.43|17171.43|17171.43|17170.72|17170.72|0
1607511740000|2020-12-09 11:02:20|17168.6|17168.6|17165.78|17165.78|17168.6|17168.6|17165.78|17165.78|0
1607511750000|2020-12-09 11:02:30|17168.6|17168.6|17174.25|17174.25|17174.25|17174.25|17168.6|17168.6|0
1607511770000|2020-12-09 11:02:50|17174.78|17174.78|17172.36|17172.36|17178.01|17178.01|17172.36|17172.36|0
1607511780000|2020-12-09 11:03:00|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17175.18|17175.18|0
1607511790000|2020-12-09 11:03:10|17177.6|17177.6|17176.34|17176.34|17177.6|17177.6|17176.34|17176.34|0
1607511810000|2020-12-09 11:03:30|17175.37|17175.37|17174.58|17174.58|17175.37|17175.37|17174.34|17174.34|0
1607511820000|2020-12-09 11:03:40|17174.31|17174.31|17176.85|17176.85|17176.85|17176.85|17173.56|17173.56|0
1607511830000|2020-12-09 11:03:50|17176.06|17176.06|17176.06|17176.06|17176.06|17176.06|17176.06|17176.06|0
1607511840000|2020-12-09 11:04:00|17173.24|17173.24|17167.34|17167.34|17173.24|17173.24|17167.34|17167.34|0
1607511850000|2020-12-09 11:04:10|17167.59|17167.59|17167.59|17167.59|17167.59|17167.59|17167.59|17167.59|0
1607511860000|2020-12-09 11:04:20|17166.48|17166.48|17166.03|17166.03|17166.48|17166.48|17166.03|17166.03|0
1607511870000|2020-12-09 11:04:30|17166.77|17166.77|17166.77|17166.77|17166.77|17166.77|17166.77|17166.77|0
1607511880000|2020-12-09 11:04:40|17167.01|17167.01|17164.19|17164.19|17167.01|17167.01|17164.19|17164.19|0
1607511900000|2020-12-09 11:05:00|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|0
1607511910000|2020-12-09 11:05:10|17166.49|17166.49|17167.01|17167.01|17167.27|17167.27|17166.49|17166.49|0
1607511920000|2020-12-09 11:05:20|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|0
1607511960000|2020-12-09 11:06:00|17166.09|17166.09|17168.1|17168.1|17168.51|17168.51|17165.68|17165.68|0
1607512020000|2020-12-09 11:07:00|17167|17167|17167.56|17167.56|17167.56|17167.56|17166.74|17166.74|0
1607512030000|2020-12-09 11:07:10|17167.84|17167.84|17167.84|17167.84|17167.84|17167.84|17167.84|17167.84|0
1607512040000|2020-12-09 11:07:20|17167.06|17167.06|17168.98|17168.98|17168.98|17168.98|17167.06|17167.06|0
1607512050000|2020-12-09 11:07:30|17168.58|17168.58|17165.5|17165.5|17168.58|17168.58|17165.5|17165.5|0
1607512060000|2020-12-09 11:07:40|17168.32|17168.32|17168.08|17168.08|17168.32|17168.32|17165.5|17165.5|0
1607512080000|2020-12-09 11:08:00|17167.85|17167.85|17168.41|17168.41|17168.41|17168.41|17167.85|17167.85|0
1607512090000|2020-12-09 11:08:10|17168.81|17168.81|17171.2|17171.2|17171.2|17171.2|17168.81|17168.81|0
1607512100000|2020-12-09 11:08:20|17170.68|17170.68|17169.97|17169.97|17170.68|17170.68|17169.97|17169.97|0
1607512110000|2020-12-09 11:08:30|17169.72|17169.72|17169.45|17169.45|17169.72|17169.72|17169.45|17169.45|0
1607512120000|2020-12-09 11:08:40|17169.21|17169.21|17166.68|17166.68|17169.21|17169.21|17166.68|17166.68|0
1607512130000|2020-12-09 11:08:50|17166.23|17166.23|17166.38|17166.38|17166.38|17166.38|17165.71|17165.71|0
1607512170000|2020-12-09 11:09:30|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|0
1607512190000|2020-12-09 11:09:50|17165.4|17165.4|17165.4|17165.4|17165.4|17165.4|17165.4|17165.4|0
1607512200000|2020-12-09 11:10:00|17162.58|17162.58|17159.75|17159.75|17162.58|17162.58|17159.75|17159.75|0
1607512210000|2020-12-09 11:10:10|17156.93|17156.93|17157.19|17157.19|17157.19|17157.19|17156.93|17156.93|0
1607512220000|2020-12-09 11:10:20|17157.45|17157.45|17157.68|17157.68|17157.68|17157.68|17157.45|17157.45|0
1607512230000|2020-12-09 11:10:30|17157.23|17157.23|17157.23|17157.23|17157.23|17157.23|17157.23|17157.23|0
1607512240000|2020-12-09 11:10:40|17156.82|17156.82|17160.05|17160.05|17160.05|17160.05|17156.82|17156.82|0
1607512260000|2020-12-09 11:11:00|17159.34|17159.34|17159.34|17159.34|17159.34|17159.34|17159.34|17159.34|0
1607512290000|2020-12-09 11:11:30|17159.11|17159.11|17159.11|17159.11|17159.11|17159.11|17159.11|17159.11|0
1607512300000|2020-12-09 11:11:40|17158.33|17158.33|17157.81|17157.81|17158.33|17158.33|17157.81|17157.81|0
1607512310000|2020-12-09 11:11:50|17160.63|17160.63|17160.18|17160.18|17160.63|17160.63|17160.18|17160.18|0
1607512320000|2020-12-09 11:12:00|17163|17163|17163|17163|17163|17163|17163|17163|0
1607512340000|2020-12-09 11:12:20|17162.76|17162.76|17162.76|17162.76|17162.76|17162.76|17162.76|17162.76|0
1607512370000|2020-12-09 11:12:50|17162.2|17162.2|17162.2|17162.2|17162.2|17162.2|17162.2|17162.2|0
1607512380000|2020-12-09 11:13:00|17159.38|17159.38|17158.93|17158.93|17159.38|17159.38|17158.93|17158.93|0
1607512390000|2020-12-09 11:13:10|17159.38|17159.38|17159.38|17159.38|17159.38|17159.38|17159.38|17159.38|0
1607512440000|2020-12-09 11:14:00|17156.55|17156.55|17156.55|17156.55|17156.55|17156.55|17156.55|17156.55|0
1607512450000|2020-12-09 11:14:10|17156.66|17156.66|17156.66|17156.66|17156.66|17156.66|17156.66|17156.66|0
1607512460000|2020-12-09 11:14:20|17157.22|17157.22|17157.22|17157.22|17157.22|17157.22|17157.22|17157.22|0
1607512470000|2020-12-09 11:14:30|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|0
1607512490000|2020-12-09 11:14:50|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|0
1607512500000|2020-12-09 11:15:00|17156.76|17156.76|17156.76|17156.76|17156.76|17156.76|17156.76|17156.76|0
1607512510000|2020-12-09 11:15:10|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|0
1607512520000|2020-12-09 11:15:20|17157.45|17157.45|17164.66|17164.66|17164.66|17164.66|17157.45|17157.45|0
1607512530000|2020-12-09 11:15:30|17165.16|17165.16|17165.65|17165.65|17165.65|17165.65|17165.16|17165.16|0
1607512560000|2020-12-09 11:16:00|17165.91|17165.91|17166.13|17166.13|17166.13|17166.13|17165.91|17165.91|0
1607512570000|2020-12-09 11:16:10|17168.16|17168.16|17168.16|17168.16|17168.16|17168.16|17168.16|17168.16|0
1607512580000|2020-12-09 11:16:20|17168.42|17168.42|17168.94|17168.94|17168.94|17168.94|17168.42|17168.42|0
1607512590000|2020-12-09 11:16:30|17168.42|17168.42|17169.28|17169.28|17169.28|17169.28|17168.42|17168.42|0
1607512600000|2020-12-09 11:16:40|17169.73|17169.73|17170.18|17170.18|17170.18|17170.18|17169.73|17169.73|0
1607512610000|2020-12-09 11:16:50|17169.95|17169.95|17169.95|17169.95|17169.95|17169.95|17169.95|17169.95|0
1607512650000|2020-12-09 11:17:30|17169.4|17169.4|17169.15|17169.15|17169.4|17169.4|17169.15|17169.15|0
1607512660000|2020-12-09 11:17:40|17171.98|17171.98|17171.98|17171.98|17174.8|17174.8|17171.98|17171.98|0
1607512670000|2020-12-09 11:17:50|17172.38|17172.38|17172.84|17172.84|17172.84|17172.84|17172.38|17172.38|0
1607512680000|2020-12-09 11:18:00|17175.67|17175.67|17173.25|17173.25|17175.67|17175.67|17172.84|17172.84|0
1607512690000|2020-12-09 11:18:10|17178.9|17178.9|17176.31|17176.31|17178.9|17178.9|17176.07|17176.07|0
1607512700000|2020-12-09 11:18:20|17176.86|17176.86|17177.64|17177.64|17177.64|17177.64|17176.86|17176.86|0
1607512710000|2020-12-09 11:18:30|17180.47|17180.47|17180.47|17180.47|17180.47|17180.47|17180.47|17180.47|0
1607512730000|2020-12-09 11:18:50|17177.64|17177.64|17177.64|17177.64|17177.64|17177.64|17177.64|17177.64|0
1607512740000|2020-12-09 11:19:00|17177.89|17177.89|17178.63|17178.63|17178.63|17178.63|17177.89|17177.89|0
1607512750000|2020-12-09 11:19:10|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|0
1607512780000|2020-12-09 11:19:40|17182.19|17182.19|17183.35|17183.35|17183.35|17183.35|17182.19|17182.19|0
1607512790000|2020-12-09 11:19:50|17183.81|17183.81|17184.27|17184.27|17184.27|17184.27|17183.81|17183.81|0
1607512800000|2020-12-09 11:20:00|17184.04|17184.04|17190.88|17190.88|17190.88|17190.88|17183.81|17183.81|0
1607512820000|2020-12-09 11:20:20|17190.62|17190.62|17190.63|17190.63|17190.63|17190.63|17190.36|17190.36|0
1607512830000|2020-12-09 11:20:30|17192.05|17192.05|17192.05|17192.05|17192.05|17192.05|17192.05|17192.05|0
1607512840000|2020-12-09 11:20:40|17191.82|17191.82|17191.3|17191.3|17191.82|17191.82|17191.3|17191.3|0
1607512860000|2020-12-09 11:21:00|17190.61|17190.61|17191.05|17191.05|17191.05|17191.05|17190.61|17190.61|0
1607512870000|2020-12-09 11:21:10|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|0
1607512880000|2020-12-09 11:21:20|17190.37|17190.37|17190.37|17190.37|17190.37|17190.37|17190.37|17190.37|0
1607512890000|2020-12-09 11:21:30|17190.61|17190.61|17191.82|17191.82|17191.82|17191.82|17190.61|17190.61|0
1607512900000|2020-12-09 11:21:40|17192.08|17192.08|17194.47|17194.47|17194.47|17194.47|17192.08|17192.08|0
1607512910000|2020-12-09 11:21:50|17194.72|17194.72|17194.01|17194.01|17194.72|17194.72|17194.01|17194.01|0
1607512920000|2020-12-09 11:22:00|17202.49|17202.49|17203.31|17203.31|17203.31|17203.31|17202.49|17202.49|0
1607512940000|2020-12-09 11:22:20|17203.8|17203.8|17204.35|17204.35|17204.35|17204.35|17203.54|17203.54|0
1607512950000|2020-12-09 11:22:30|17204.75|17204.75|17205.77|17205.77|17205.77|17205.77|17204.75|17204.75|0
1607512960000|2020-12-09 11:22:40|17205.28|17205.28|17205.52|17205.52|17205.52|17205.52|17205.28|17205.28|0
1607512970000|2020-12-09 11:22:50|17205.97|17205.97|17207.68|17207.68|17207.68|17207.68|17205.97|17205.97|0
1607512980000|2020-12-09 11:23:00|17204.86|17204.86|17204.6|17204.6|17204.86|17204.86|17204.6|17204.6|0
1607512990000|2020-12-09 11:23:10|17206.02|17206.02|17206.95|17206.95|17206.95|17206.95|17206.02|17206.02|0
1607513000000|2020-12-09 11:23:20|17207.76|17207.76|17210.58|17210.58|17210.58|17210.58|17207.76|17207.76|0
1607513020000|2020-12-09 11:23:40|17209.87|17209.87|17209.64|17209.64|17210.33|17210.33|17209.16|17209.16|0
1607513040000|2020-12-09 11:24:00|17209.38|17209.38|17209.38|17209.38|17209.38|17209.38|17209.38|17209.38|0
1607513050000|2020-12-09 11:24:10|17209.27|17209.27|17209.51|17209.51|17209.51|17209.51|17209.27|17209.27|0
1607513060000|2020-12-09 11:24:20|17209.63|17209.63|17203.42|17203.42|17209.63|17209.63|17203.42|17203.42|0
1607513070000|2020-12-09 11:24:30|17203.15|17203.15|17203.15|17203.15|17203.15|17203.15|17203.15|17203.15|0
1607513090000|2020-12-09 11:24:50|17202.03|17202.03|17201.63|17201.63|17202.03|17202.03|17201.63|17201.63|0
1607513100000|2020-12-09 11:25:00|17201.89|17201.89|17204.71|17204.71|17204.71|17204.71|17201.89|17201.89|0
1607513110000|2020-12-09 11:25:10|17204.16|17204.16|17202.35|17202.35|17204.16|17204.16|17202.35|17202.35|0
1607513120000|2020-12-09 11:25:20|17208|17208|17207.37|17207.37|17208|17208|17207.37|17207.37|0
1607513150000|2020-12-09 11:25:50|17206.14|17206.14|17206.14|17206.14|17206.14|17206.14|17206.14|17206.14|0
1607513160000|2020-12-09 11:26:00|17200.14|17200.14|17198.56|17198.56|17200.14|17200.14|17198.56|17198.56|0
1607513170000|2020-12-09 11:26:10|17198.33|17198.33|17195.5|17195.5|17198.33|17198.33|17195.5|17195.5|0
1607513180000|2020-12-09 11:26:20|17196.31|17196.31|17197.12|17197.12|17197.12|17197.12|17196.31|17196.31|0
1607513200000|2020-12-09 11:26:40|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|0
1607513230000|2020-12-09 11:27:10|17196.13|17196.13|17196.38|17196.38|17196.38|17196.38|17196.13|17196.13|0
1607513260000|2020-12-09 11:27:40|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|0
1607513270000|2020-12-09 11:27:50|17198.51|17198.51|17198.51|17198.51|17198.51|17198.51|17198.51|17198.51|0
1607513280000|2020-12-09 11:28:00|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|17195.68|0
1607513310000|2020-12-09 11:28:30|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|0
1607513330000|2020-12-09 11:28:50|17195.24|17195.24|17195.24|17195.24|17195.24|17195.24|17195.24|17195.24|0
1607513340000|2020-12-09 11:29:00|17195.01|17195.01|17194.78|17194.78|17195.01|17195.01|17194.78|17194.78|0
1607513350000|2020-12-09 11:29:10|17195.48|17195.48|17195.48|17195.48|17195.48|17195.48|17195.48|17195.48|0
1607513360000|2020-12-09 11:29:20|17198.3|17198.3|17198.3|17198.3|17198.3|17198.3|17198.3|17198.3|0
1607513370000|2020-12-09 11:29:30|17199.23|17199.23|17198.76|17198.76|17199.23|17199.23|17198.76|17198.76|0
1607513380000|2020-12-09 11:29:40|17198.31|17198.31|17199.11|17199.11|17199.11|17199.11|17198.31|17198.31|0
1607513390000|2020-12-09 11:29:50|17198.83|17198.83|17198.83|17198.83|17198.83|17198.83|17198.83|17198.83|0
1607513400000|2020-12-09 11:30:00|17198.02|17198.02|17197.26|17197.26|17198.02|17198.02|17196.81|17196.81|0
1607513410000|2020-12-09 11:30:10|17197.72|17197.72|17197.58|17197.58|17197.98|17197.98|17197.58|17197.58|0
1607513420000|2020-12-09 11:30:20|17197.83|17197.83|17198.08|17198.08|17198.08|17198.08|17197.83|17197.83|0
1607513430000|2020-12-09 11:30:30|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|0
1607513460000|2020-12-09 11:31:00|17197.17|17197.17|17193.54|17193.54|17197.17|17197.17|17193.54|17193.54|0
1607513470000|2020-12-09 11:31:10|17193.94|17193.94|17195.16|17195.16|17195.56|17195.56|17193.94|17193.94|0
1607513520000|2020-12-09 11:32:00|17195.71|17195.71|17196.72|17196.72|17197.69|17197.69|17195.71|17195.71|0
1607513530000|2020-12-09 11:32:10|17196.27|17196.27|17193.44|17193.44|17196.27|17196.27|17193.44|17193.44|0
1607513540000|2020-12-09 11:32:20|17190.62|17190.62|17191.09|17191.09|17191.36|17191.36|17190.62|17190.62|0
1607513550000|2020-12-09 11:32:30|17190.85|17190.85|17189.67|17189.67|17191.09|17191.09|17189.67|17189.67|0
1607513560000|2020-12-09 11:32:40|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|0
1607513570000|2020-12-09 11:32:50|17189.67|17189.67|17189.67|17189.67|17189.67|17189.67|17189.67|17189.67|0
1607513580000|2020-12-09 11:33:00|17189.22|17189.22|17189.22|17189.22|17189.22|17189.22|17189.22|17189.22|0
1607513590000|2020-12-09 11:33:10|17189.62|17189.62|17190.03|17190.03|17190.03|17190.03|17189.62|17189.62|0
1607513600000|2020-12-09 11:33:20|17189.62|17189.62|17190.34|17190.34|17190.34|17190.34|17189.62|17189.62|0
1607513650000|2020-12-09 11:34:10|17189.07|17189.07|17187.57|17187.57|17189.07|17189.07|17187.57|17187.57|0
1607513670000|2020-12-09 11:34:30|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|0
1607513680000|2020-12-09 11:34:40|17187.87|17187.87|17187.87|17187.87|17187.87|17187.87|17187.87|17187.87|0
1607513700000|2020-12-09 11:35:00|17188.1|17188.1|17186.39|17186.39|17188.1|17188.1|17186.39|17186.39|0
1607513710000|2020-12-09 11:35:10|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|0
1607513720000|2020-12-09 11:35:20|17187.08|17187.08|17187.08|17187.08|17187.08|17187.08|17187.08|17187.08|0
1607513780000|2020-12-09 11:36:20|17187.49|17187.49|17187.49|17187.49|17187.49|17187.49|17187.49|17187.49|0
1607513790000|2020-12-09 11:36:30|17187.73|17187.73|17187.54|17187.54|17187.98|17187.98|17187.54|17187.54|0
1607513810000|2020-12-09 11:36:50|17187.28|17187.28|17187.28|17187.28|17187.28|17187.28|17187.28|17187.28|0
1607513820000|2020-12-09 11:37:00|17190.11|17190.11|17190.11|17190.11|17190.11|17190.11|17190.11|17190.11|0
1607513850000|2020-12-09 11:37:30|17189.7|17189.7|17185.97|17185.97|17189.7|17189.7|17185.71|17185.71|0
1607513860000|2020-12-09 11:37:40|17191.62|17191.62|17185.45|17185.45|17191.62|17191.62|17185.45|17185.45|0
1607513870000|2020-12-09 11:37:50|17185.05|17185.05|17185.05|17185.05|17185.05|17185.05|17185.05|17185.05|0
1607513880000|2020-12-09 11:38:00|17182.22|17182.22|17182.22|17182.22|17185.05|17185.05|17182.22|17182.22|0
1607513900000|2020-12-09 11:38:20|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|0
1607513920000|2020-12-09 11:38:40|17178.29|17178.29|17175.19|17175.19|17178.29|17178.29|17175.19|17175.19|0
1607513940000|2020-12-09 11:39:00|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|0
1607513950000|2020-12-09 11:39:10|17174.27|17174.27|17174.04|17174.04|17174.27|17174.27|17174.04|17174.04|0
1607513960000|2020-12-09 11:39:20|17173.33|17173.33|17171.26|17171.26|17173.33|17173.33|17171.26|17171.26|0
1607513970000|2020-12-09 11:39:30|17171|17171|17164.95|17164.95|17171|17171|17164.95|17164.95|0
1607513980000|2020-12-09 11:39:40|17165.47|17165.47|17162.65|17162.65|17165.47|17165.47|17162.65|17162.65|0
1607513990000|2020-12-09 11:39:50|17161.95|17161.95|17161.95|17161.95|17161.95|17161.95|17161.95|17161.95|0
1607514000000|2020-12-09 11:40:00|17162.21|17162.21|17162.74|17162.74|17162.74|17162.74|17162.21|17162.21|0
1607514020000|2020-12-09 11:40:20|17161.93|17161.93|17159.6|17159.6|17161.93|17161.93|17159.6|17159.6|0
1607514030000|2020-12-09 11:40:30|17159.19|17159.19|17159.6|17159.6|17159.6|17159.6|17159.19|17159.19|0
1607514070000|2020-12-09 11:41:10|17159.27|17159.27|17159.27|17159.27|17159.27|17159.27|17159.27|17159.27|0
1607514110000|2020-12-09 11:41:50|17158.86|17158.86|17158.46|17158.46|17158.86|17158.86|17158.46|17158.46|0
1607514120000|2020-12-09 11:42:00|17158.86|17158.86|17158.86|17158.86|17158.86|17158.86|17158.86|17158.86|0
1607514140000|2020-12-09 11:42:20|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|0
1607514180000|2020-12-09 11:43:00|17156.27|17156.27|17156.27|17156.27|17156.27|17156.27|17156.27|17156.27|0
1607514210000|2020-12-09 11:43:30|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|0
1607514220000|2020-12-09 11:43:40|17157.06|17157.06|17157.24|17157.24|17157.24|17157.24|17156.43|17156.43|0
1607514230000|2020-12-09 11:43:50|17157.13|17157.13|17158.23|17158.23|17158.49|17158.49|17156.73|17156.73|0
1607514240000|2020-12-09 11:44:00|17158.35|17158.35|17155.52|17155.52|17158.35|17158.35|17155.52|17155.52|0
1607514280000|2020-12-09 11:44:40|17156.75|17156.75|17153.43|17153.43|17156.75|17156.75|17153.43|17153.43|0
1607514290000|2020-12-09 11:44:50|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|0
1607514300000|2020-12-09 11:45:00|17153.43|17153.43|17153.43|17153.43|17153.43|17153.43|17153.43|17153.43|0
1607514310000|2020-12-09 11:45:10|17151.78|17151.78|17152.05|17152.05|17152.05|17152.05|17151.78|17151.78|0
1607514330000|2020-12-09 11:45:30|17149.23|17149.23|17149.23|17149.23|17149.23|17149.23|17149.23|17149.23|0
1607514340000|2020-12-09 11:45:40|17149.63|17149.63|17149.21|17149.21|17149.63|17149.63|17148.97|17148.97|0
1607514350000|2020-12-09 11:45:50|17148.81|17148.81|17149.05|17149.05|17149.05|17149.05|17148.81|17148.81|0
1607514380000|2020-12-09 11:46:20|17149.39|17149.39|17149.39|17149.39|17149.39|17149.39|17149.39|17149.39|0
1607514420000|2020-12-09 11:47:00|17149.64|17149.64|17149.64|17149.64|17149.64|17149.64|17149.64|17149.64|0
1607514430000|2020-12-09 11:47:10|17148.83|17148.83|17149.24|17149.24|17149.24|17149.24|17148.83|17148.83|0
1607514450000|2020-12-09 11:47:30|17146.41|17146.41|17146.41|17146.41|17146.41|17146.41|17146.41|17146.41|0
1607514480000|2020-12-09 11:48:00|17146.82|17146.82|17149.64|17149.64|17149.64|17149.64|17146.82|17146.82|0
1607514490000|2020-12-09 11:48:10|17149.24|17149.24|17149.24|17149.24|17149.24|17149.24|17149.24|17149.24|0
1607514500000|2020-12-09 11:48:20|17149.7|17149.7|17149.98|17149.98|17149.98|17149.98|17149.7|17149.7|0
1607514530000|2020-12-09 11:48:50|17147.15|17147.15|17147.13|17147.13|17149.98|17149.98|17146.86|17146.86|0
1607514540000|2020-12-09 11:49:00|17144.3|17144.3|17144.3|17144.3|17144.3|17144.3|17144.3|17144.3|0
1607514570000|2020-12-09 11:49:30|17143.84|17143.84|17143.84|17143.84|17143.84|17143.84|17143.84|17143.84|0
1607514590000|2020-12-09 11:49:50|17145.26|17145.26|17145.26|17145.26|17145.26|17145.26|17145.26|17145.26|0
1607514600000|2020-12-09 11:50:00|17145.66|17145.66|17145.71|17145.71|17146.12|17146.12|17145.66|17145.66|0
1607514640000|2020-12-09 11:50:40|17145.96|17145.96|17145.96|17145.96|17145.96|17145.96|17145.96|17145.96|0
1607514660000|2020-12-09 11:51:00|17145.55|17145.55|17145.55|17145.55|17145.55|17145.55|17145.55|17145.55|0
1607514690000|2020-12-09 11:51:30|17145.44|17145.44|17145.44|17145.44|17145.44|17145.44|17145.44|17145.44|0
1607514710000|2020-12-09 11:51:50|17147.52|17147.52|17147.52|17147.52|17147.52|17147.52|17147.52|17147.52|0
1607514720000|2020-12-09 11:52:00|17148.64|17148.64|17148.97|17148.97|17149.13|17149.13|17148.64|17148.64|0
1607514730000|2020-12-09 11:52:10|17149.23|17149.23|17150.63|17150.63|17150.63|17150.63|17149.23|17149.23|0
1607514770000|2020-12-09 11:52:50|17150.89|17150.89|17151.79|17151.79|17151.79|17151.79|17150.89|17150.89|0
1607514800000|2020-12-09 11:53:20|17152.04|17152.04|17152.3|17152.3|17152.3|17152.3|17152.04|17152.04|0
1607514810000|2020-12-09 11:53:30|17149.48|17149.48|17152.3|17152.3|17152.3|17152.3|17149.48|17149.48|0
1607514820000|2020-12-09 11:53:40|17153.11|17153.11|17152.71|17152.71|17153.11|17153.11|17152.71|17152.71|0
1607514830000|2020-12-09 11:53:50|17153.2|17153.2|17152.95|17152.95|17153.2|17153.2|17152.95|17152.95|0
1607514840000|2020-12-09 11:54:00|17153.23|17153.23|17159.16|17159.16|17159.16|17159.16|17153.23|17153.23|0
1607514850000|2020-12-09 11:54:10|17159.43|17159.43|17161.48|17161.48|17161.48|17161.48|17158.69|17158.69|0
1607514860000|2020-12-09 11:54:20|17161.22|17161.22|17161.22|17161.22|17161.22|17161.22|17161.22|17161.22|0
1607514870000|2020-12-09 11:54:30|17161.93|17161.93|17161.93|17161.93|17161.93|17161.93|17161.93|17161.93|0
1607514890000|2020-12-09 11:54:50|17162.16|17162.16|17162.16|17162.16|17162.16|17162.16|17162.16|17162.16|0
1607514900000|2020-12-09 11:55:00|17162.62|17162.62|17162.62|17162.62|17162.62|17162.62|17162.62|17162.62|0
1607514920000|2020-12-09 11:55:20|17161.91|17161.91|17160.49|17160.49|17161.91|17161.91|17160.49|17160.49|0
1607514930000|2020-12-09 11:55:30|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|0
1607514960000|2020-12-09 11:56:00|17160.59|17160.59|17160.59|17160.59|17160.59|17160.59|17160.59|17160.59|0
1607514980000|2020-12-09 11:56:20|17158.82|17158.82|17158.52|17158.52|17158.82|17158.82|17158.27|17158.27|0
1607514990000|2020-12-09 11:56:30|17158.29|17158.29|17158.29|17158.29|17158.29|17158.29|17158.29|17158.29|0
1607515000000|2020-12-09 11:56:40|17158.57|17158.57|17158.32|17158.32|17158.57|17158.57|17158.32|17158.32|0
1607515010000|2020-12-09 11:56:50|17158.78|17158.78|17159.73|17159.73|17159.73|17159.73|17158.78|17158.78|0
1607515020000|2020-12-09 11:57:00|17160.01|17160.01|17163.91|17163.91|17163.91|17163.91|17160.01|17160.01|0
1607515030000|2020-12-09 11:57:10|17165.27|17165.27|17165.27|17165.27|17165.27|17165.27|17165.27|17165.27|0
1607515040000|2020-12-09 11:57:20|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|0
1607515070000|2020-12-09 11:57:50|17165.22|17165.22|17165.22|17165.22|17165.22|17165.22|17165.22|17165.22|0
1607515080000|2020-12-09 11:58:00|17165.67|17165.67|17165.93|17165.93|17165.93|17165.93|17165.67|17165.67|0
1607515090000|2020-12-09 11:58:10|17166.04|17166.04|17166.04|17166.04|17166.04|17166.04|17166.04|17166.04|0
1607515110000|2020-12-09 11:58:30|17163.21|17163.21|17163.21|17163.21|17163.21|17163.21|17163.21|17163.21|0
1607515120000|2020-12-09 11:58:40|17157.56|17157.56|17157.56|17157.56|17157.56|17157.56|17157.56|17157.56|0
1607515130000|2020-12-09 11:58:50|17158.28|17158.28|17158.28|17158.28|17158.28|17158.28|17158.28|17158.28|0
1607515140000|2020-12-09 11:59:00|17157.37|17157.37|17160.32|17160.32|17160.32|17160.32|17157.37|17157.37|0
1607515170000|2020-12-09 11:59:30|17161.74|17161.74|17161.74|17161.74|17161.74|17161.74|17161.74|17161.74|0
1607515180000|2020-12-09 11:59:40|17162.45|17162.45|17165.38|17165.38|17165.38|17165.38|17162.45|17162.45|0
1607515200000|2020-12-09 12:00:00|17165.66|17165.66|17164.32|17164.32|17168.74|17168.74|17163.61|17163.61|0
1607515210000|2020-12-09 12:00:10|17169.97|17169.97|17167.15|17167.15|17169.97|17169.97|17167.15|17167.15|0
1607515220000|2020-12-09 12:00:20|17168.62|17168.62|17170.79|17170.79|17170.79|17170.79|17168.62|17168.62|0
1607515230000|2020-12-09 12:00:30|17171.25|17171.25|17171.25|17171.25|17171.25|17171.25|17171.25|17171.25|0
1607515260000|2020-12-09 12:01:00|17171.5|17171.5|17172.05|17172.05|17172.05|17172.05|17171.5|17171.5|0
1607515270000|2020-12-09 12:01:10|17171.65|17171.65|17171.65|17171.65|17171.65|17171.65|17171.65|17171.65|0
1607515320000|2020-12-09 12:02:00|17171.19|17171.19|17171.19|17171.19|17171.19|17171.19|17171.19|17171.19|0
1607515330000|2020-12-09 12:02:10|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|0
1607515340000|2020-12-09 12:02:20|17168.77|17168.77|17165.94|17165.94|17168.77|17168.77|17165.94|17165.94|0
1607515350000|2020-12-09 12:02:30|17166.35|17166.35|17167.06|17167.06|17167.06|17167.06|17166.35|17166.35|0
1607515360000|2020-12-09 12:02:40|17166.61|17166.61|17175.99|17175.99|17175.99|17175.99|17166.61|17166.61|0
1607515380000|2020-12-09 12:03:00|17175.54|17175.54|17175.68|17175.68|17175.94|17175.94|17175.54|17175.54|0
1607515390000|2020-12-09 12:03:10|17174.97|17174.97|17174.21|17174.21|17174.97|17174.97|17173.75|17173.75|0
1607515400000|2020-12-09 12:03:20|17173.4|17173.4|17174.11|17174.11|17174.11|17174.11|17173.4|17173.4|0
1607515410000|2020-12-09 12:03:30|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|0
1607515420000|2020-12-09 12:03:40|17173.09|17173.09|17173.09|17173.09|17173.09|17173.09|17173.09|17173.09|0
1607515440000|2020-12-09 12:04:00|17172.83|17172.83|17172.83|17172.83|17172.83|17172.83|17172.83|17172.83|0
1607515450000|2020-12-09 12:04:10|17173.64|17173.64|17176.47|17176.47|17176.47|17176.47|17173.64|17173.64|0
1607515460000|2020-12-09 12:04:20|17176.99|17176.99|17176.51|17176.51|17177.45|17177.45|17176.51|17176.51|0
1607515480000|2020-12-09 12:04:40|17175.99|17175.99|17175.99|17175.99|17175.99|17175.99|17175.99|17175.99|0
1607515490000|2020-12-09 12:04:50|17175.58|17175.58|17179.12|17179.12|17179.12|17179.12|17175.58|17175.58|0
1607515500000|2020-12-09 12:05:00|17178.41|17178.41|17178.19|17178.19|17178.41|17178.41|17178.19|17178.19|0
1607515510000|2020-12-09 12:05:10|17176.97|17176.97|17176.51|17176.51|17176.97|17176.97|17176.51|17176.51|0
1607515530000|2020-12-09 12:05:30|17176.06|17176.06|17176.96|17176.96|17177.42|17177.42|17176.06|17176.06|0
1607515540000|2020-12-09 12:05:40|17178.32|17178.32|17178.78|17178.78|17178.78|17178.78|17178.32|17178.32|0
1607515550000|2020-12-09 12:05:50|17177.97|17177.97|17176.43|17176.43|17177.97|17177.97|17176.43|17176.43|0
1607515560000|2020-12-09 12:06:00|17176.32|17176.32|17173.33|17173.33|17176.32|17176.32|17173.33|17173.33|0
1607515570000|2020-12-09 12:06:10|17173.22|17173.22|17172.96|17172.96|17173.22|17173.22|17172.96|17172.96|0
1607515580000|2020-12-09 12:06:20|17172.05|17172.05|17172.05|17172.05|17172.05|17172.05|17172.05|17172.05|0
1607515590000|2020-12-09 12:06:30|17173.52|17173.52|17178.7|17178.7|17178.7|17178.7|17173.52|17173.52|0
1607515610000|2020-12-09 12:06:50|17179.11|17179.11|17180.82|17180.82|17180.82|17180.82|17179.11|17179.11|0
1607515650000|2020-12-09 12:07:30|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|0
1607515670000|2020-12-09 12:07:50|17179.59|17179.59|17179.59|17179.59|17179.59|17179.59|17179.59|17179.59|0
1607515690000|2020-12-09 12:08:10|17179.48|17179.48|17179.97|17179.97|17179.97|17179.97|17179.48|17179.48|0
1607515700000|2020-12-09 12:08:20|17180.38|17180.38|17180.38|17180.38|17180.38|17180.38|17180.38|17180.38|0
1607515710000|2020-12-09 12:08:30|17179.97|17179.97|17178.36|17178.36|17179.97|17179.97|17178.36|17178.36|0
1607515720000|2020-12-09 12:08:40|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|0
1607515730000|2020-12-09 12:08:50|17177.21|17177.21|17177.21|17177.21|17177.21|17177.21|17176.98|17176.98|0
1607515740000|2020-12-09 12:09:00|17171.56|17171.56|17168.72|17168.72|17171.56|17171.56|17168.46|17168.46|0
1607515750000|2020-12-09 12:09:10|17168.01|17168.01|17167.6|17167.6|17168.01|17168.01|17167.6|17167.6|0
1607515760000|2020-12-09 12:09:20|17167.38|17167.38|17172.32|17172.32|17172.32|17172.32|17166.67|17166.67|0
1607515770000|2020-12-09 12:09:30|17171.92|17171.92|17171.92|17171.92|17171.92|17171.92|17171.92|17171.92|0
1607515780000|2020-12-09 12:09:40|17171.69|17171.69|17171.28|17171.28|17171.69|17171.69|17171.28|17171.28|0
1607515790000|2020-12-09 12:09:50|17171.17|17171.17|17169.7|17169.7|17172.53|17172.53|17169.7|17169.7|0
1607515800000|2020-12-09 12:10:00|17169.44|17169.44|17169.44|17169.44|17169.44|17169.44|17169.44|17169.44|0
1607515820000|2020-12-09 12:10:20|17169.9|17169.9|17172.72|17172.72|17172.72|17172.72|17169.9|17169.9|0
1607515840000|2020-12-09 12:10:40|17175.55|17175.55|17174.72|17174.72|17175.55|17175.55|17174.72|17174.72|0
1607515870000|2020-12-09 12:11:10|17174.01|17174.01|17174.01|17174.01|17174.01|17174.01|17174.01|17174.01|0
1607515890000|2020-12-09 12:11:30|17174.46|17174.46|17174.46|17174.46|17174.46|17174.46|17174.46|17174.46|0
1607515900000|2020-12-09 12:11:40|17174.69|17174.69|17174.95|17174.95|17174.95|17174.95|17174.69|17174.69|0
1607515920000|2020-12-09 12:12:00|17175.66|17175.66|17172.36|17172.36|17175.66|17175.66|17172.36|17172.36|0
1607515950000|2020-12-09 12:12:30|17172.92|17172.92|17172.67|17172.67|17172.92|17172.92|17172.67|17172.67|0
1607515960000|2020-12-09 12:12:40|17172.95|17172.95|17172.95|17172.95|17172.95|17172.95|17172.95|17172.95|0
1607515980000|2020-12-09 12:13:00|17172.49|17172.49|17172.67|17172.67|17172.67|17172.67|17171.97|17171.97|0
1607515990000|2020-12-09 12:13:10|17172.39|17172.39|17165.37|17165.37|17172.39|17172.39|17165.37|17165.37|0
1607516000000|2020-12-09 12:13:20|17162.54|17162.54|17160.24|17160.24|17162.54|17162.54|17160.24|17160.24|0
1607516020000|2020-12-09 12:13:40|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|0
1607516030000|2020-12-09 12:13:50|17162.81|17162.81|17161.71|17161.71|17162.81|17162.81|17161.71|17161.71|0
1607516040000|2020-12-09 12:14:00|17161.95|17161.95|17161.95|17161.95|17161.95|17161.95|17161.95|17161.95|0
1607516060000|2020-12-09 12:14:20|17162.41|17162.41|17161.6|17161.6|17162.41|17162.41|17161.6|17161.6|0
1607516100000|2020-12-09 12:15:00|17164.42|17164.42|17164.67|17164.67|17164.67|17164.67|17164.42|17164.42|0
1607516110000|2020-12-09 12:15:10|17164.26|17164.26|17164.26|17164.26|17167.09|17167.09|17164.26|17164.26|0
1607516120000|2020-12-09 12:15:20|17163.86|17163.86|17163.86|17163.86|17163.86|17163.86|17163.86|17163.86|0
1607516140000|2020-12-09 12:15:40|17161.03|17161.03|17158.21|17158.21|17161.03|17161.03|17158.21|17158.21|0
1607516170000|2020-12-09 12:16:10|17158.61|17158.61|17158.61|17158.61|17158.61|17158.61|17158.61|17158.61|0
1607516220000|2020-12-09 12:17:00|17158.16|17158.16|17158.16|17158.16|17158.16|17158.16|17158.16|17158.16|0
1607516230000|2020-12-09 12:17:10|17158.39|17158.39|17158.5|17158.5|17158.5|17158.5|17158.39|17158.39|0
1607516240000|2020-12-09 12:17:20|17158.05|17158.05|17158.05|17158.05|17158.05|17158.05|17158.05|17158.05|0
1607516260000|2020-12-09 12:17:40|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|0
1607516270000|2020-12-09 12:17:50|17156.82|17156.82|17156.11|17156.11|17156.82|17156.82|17156.11|17156.11|0
1607516290000|2020-12-09 12:18:10|17156.34|17156.34|17156.34|17156.34|17156.34|17156.34|17156.34|17156.34|0
1607516300000|2020-12-09 12:18:20|17156.08|17156.08|17156.08|17156.08|17156.08|17156.08|17156.08|17156.08|0
1607516310000|2020-12-09 12:18:30|17158.9|17158.9|17161.73|17161.73|17164.55|17164.55|17158.9|17158.9|0
1607516330000|2020-12-09 12:18:50|17161.23|17161.23|17161.23|17161.23|17161.23|17161.23|17161.23|17161.23|0
1607516350000|2020-12-09 12:19:10|17160.98|17160.98|17160.98|17160.98|17160.98|17160.98|17160.98|17160.98|0
1607516360000|2020-12-09 12:19:20|17160.53|17160.53|17157.7|17157.7|17160.53|17160.53|17157.7|17157.7|0
1607516370000|2020-12-09 12:19:30|17157.3|17157.3|17160.7|17160.7|17165.77|17165.77|17157.3|17157.3|0
1607516390000|2020-12-09 12:19:50|17161.53|17161.53|17161.68|17161.68|17162.08|17162.08|17161.53|17161.53|0
1607516400000|2020-12-09 12:20:00|17158.14|17158.14|17157.88|17157.88|17158.14|17158.14|17157.88|17157.88|0
1607516410000|2020-12-09 12:20:10|17157.62|17157.62|17157.07|17157.07|17157.62|17157.62|17156.54|17156.54|0
1607516450000|2020-12-09 12:20:50|17156.62|17156.62|17156.62|17156.62|17156.62|17156.62|17156.62|17156.62|0
1607516460000|2020-12-09 12:21:00|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|17156.16|0
1607516500000|2020-12-09 12:21:40|17155.7|17155.7|17163.61|17163.61|17164.32|17164.32|17155.7|17155.7|0
1607516510000|2020-12-09 12:21:50|17162.75|17162.75|17165.58|17165.58|17165.58|17165.58|17162.75|17162.75|0
1607516520000|2020-12-09 12:22:00|17165.07|17165.07|17165.32|17165.32|17165.32|17165.32|17165.07|17165.07|0
1607516530000|2020-12-09 12:22:10|17165.07|17165.07|17165.62|17165.62|17165.62|17165.62|17165.07|17165.07|0
1607516540000|2020-12-09 12:22:20|17166.17|17166.17|17166.17|17166.17|17166.17|17166.17|17166.17|17166.17|0
1607516550000|2020-12-09 12:22:30|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|0
1607516560000|2020-12-09 12:22:40|17167.41|17167.41|17172.08|17172.08|17172.08|17172.08|17167.41|17167.41|0
1607516590000|2020-12-09 12:23:10|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|0
1607516610000|2020-12-09 12:23:30|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|0
1607516620000|2020-12-09 12:23:40|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|0
1607516640000|2020-12-09 12:24:00|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|0
1607516650000|2020-12-09 12:24:10|17172.09|17172.09|17172.09|17172.09|17172.09|17172.09|17172.09|17172.09|0
1607516670000|2020-12-09 12:24:30|17172.54|17172.54|17178.19|17178.19|17178.19|17178.19|17172.54|17172.54|0
1607516700000|2020-12-09 12:25:00|17181.02|17181.02|17181.02|17181.02|17181.02|17181.02|17181.02|17181.02|0
1607516740000|2020-12-09 12:25:40|17180.56|17180.56|17177.5|17177.5|17180.56|17180.56|17177.5|17177.5|0
1607516750000|2020-12-09 12:25:50|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|0
1607516760000|2020-12-09 12:26:00|17176.51|17176.51|17176.51|17176.51|17176.51|17176.51|17176.51|17176.51|0
1607516790000|2020-12-09 12:26:30|17179.33|17179.33|17179.33|17179.33|17179.33|17179.33|17179.33|17179.33|0
1607516800000|2020-12-09 12:26:40|17182.16|17182.16|17176.51|17176.51|17182.16|17182.16|17173.68|17173.68|0
1607516810000|2020-12-09 12:26:50|17174.68|17174.68|17170.3|17170.3|17174.68|17174.68|17170.3|17170.3|0
1607516820000|2020-12-09 12:27:00|17170.19|17170.19|17169.36|17169.36|17170.19|17170.19|17169.36|17169.36|0
1607516860000|2020-12-09 12:27:40|17169.41|17169.41|17170.81|17170.81|17170.81|17170.81|17169.41|17169.41|0
1607516880000|2020-12-09 12:28:00|17170.41|17170.41|17170.41|17170.41|17170.41|17170.41|17170.41|17170.41|0
1607516900000|2020-12-09 12:28:20|17173.23|17173.23|17173.23|17173.23|17173.23|17173.23|17173.23|17173.23|0
1607516920000|2020-12-09 12:28:40|17172.83|17172.83|17172.83|17172.83|17172.83|17172.83|17172.83|17172.83|0
1607516940000|2020-12-09 12:29:00|17173.32|17173.32|17173.32|17173.32|17173.32|17173.32|17173.32|17173.32|0
1607516950000|2020-12-09 12:29:10|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|0
1607516970000|2020-12-09 12:29:30|17169.75|17169.75|17169.75|17169.75|17169.75|17169.75|17169.75|17169.75|0
1607516990000|2020-12-09 12:29:50|17170.49|17170.49|17171.91|17171.91|17171.91|17171.91|17170.49|17170.49|0
1607517000000|2020-12-09 12:30:00|17172.17|17172.17|17171.43|17171.43|17172.17|17172.17|17171.43|17171.43|0
1607517010000|2020-12-09 12:30:10|17171.1|17171.1|17173.92|17173.92|17173.92|17173.92|17171.1|17171.1|0
1607517020000|2020-12-09 12:30:20|17174.17|17174.17|17171.34|17171.34|17174.17|17174.17|17171.34|17171.34|0
1607517050000|2020-12-09 12:30:50|17171.6|17171.6|17171.6|17171.6|17171.6|17171.6|17171.6|17171.6|0
1607517070000|2020-12-09 12:31:10|17172.15|17172.15|17172.55|17172.55|17172.55|17172.55|17172.15|17172.15|0
1607517080000|2020-12-09 12:31:20|17172.81|17172.81|17172.81|17172.81|17172.81|17172.81|17172.81|17172.81|0
1607517090000|2020-12-09 12:31:30|17169.98|17169.98|17169.98|17169.98|17169.98|17169.98|17169.98|17169.98|0
1607517100000|2020-12-09 12:31:40|17167.16|17167.16|17167.16|17167.16|17167.16|17167.16|17167.16|17167.16|0
1607517110000|2020-12-09 12:31:50|17164.33|17164.33|17164.33|17164.33|17164.33|17164.33|17164.33|17164.33|0
1607517130000|2020-12-09 12:32:10|17163.62|17163.62|17163.62|17163.62|17163.62|17163.62|17163.62|17163.62|0
1607517160000|2020-12-09 12:32:40|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|0
1607517170000|2020-12-09 12:32:50|17166.22|17166.22|17166.45|17166.45|17166.45|17166.45|17166.22|17166.22|0
1607517180000|2020-12-09 12:33:00|17166.69|17166.69|17163.87|17163.87|17166.69|17166.69|17163.87|17163.87|0
1607517190000|2020-12-09 12:33:10|17166.69|17166.69|17166.69|17166.69|17166.69|17166.69|17166.69|17166.69|0
1607517210000|2020-12-09 12:33:30|17166.2|17166.2|17166.2|17166.2|17166.2|17166.2|17166.2|17166.2|0
1607517220000|2020-12-09 12:33:40|17165.94|17165.94|17165.94|17165.94|17165.94|17165.94|17165.94|17165.94|0
1607517230000|2020-12-09 12:33:50|17165.68|17165.68|17165.4|17165.4|17165.68|17165.68|17165.4|17165.4|0
1607517250000|2020-12-09 12:34:10|17165.85|17165.85|17171.5|17171.5|17171.5|17171.5|17165.85|17165.85|0
1607517290000|2020-12-09 12:34:50|17170.79|17170.79|17170.79|17170.79|17170.79|17170.79|17170.79|17170.79|0
1607517300000|2020-12-09 12:35:00|17170.55|17170.55|17170.3|17170.3|17170.55|17170.55|17170.3|17170.3|0
1607517310000|2020-12-09 12:35:10|17170.75|17170.75|17170.75|17170.75|17170.75|17170.75|17170.75|17170.75|0
1607517350000|2020-12-09 12:35:50|17169.71|17169.71|17169|17169|17169.71|17169.71|17169|17169|0
1607517390000|2020-12-09 12:36:30|17168.73|17168.73|17168.73|17168.73|17168.73|17168.73|17168.73|17168.73|0
1607517400000|2020-12-09 12:36:40|17164.65|17164.65|17161.01|17161.01|17165.36|17165.36|17161.01|17161.01|0
1607517410000|2020-12-09 12:36:50|17161.72|17161.72|17161.32|17161.32|17161.72|17161.72|17161.32|17161.32|0
1607517420000|2020-12-09 12:37:00|17164.14|17164.14|17164.14|17164.14|17164.14|17164.14|17164.14|17164.14|0
1607517430000|2020-12-09 12:37:10|17163.87|17163.87|17164.13|17164.13|17164.13|17164.13|17163.87|17163.87|0
1607517440000|2020-12-09 12:37:20|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|0
1607517470000|2020-12-09 12:37:50|17164.53|17164.53|17164.53|17164.53|17164.53|17164.53|17164.53|17164.53|0
1607517490000|2020-12-09 12:38:10|17163.37|17163.37|17163.82|17163.82|17164.08|17164.08|17163.37|17163.37|0
1607517500000|2020-12-09 12:38:20|17163.42|17163.42|17163.87|17163.87|17163.87|17163.87|17163.42|17163.42|0
1607517520000|2020-12-09 12:38:40|17164.58|17164.58|17164.12|17164.12|17164.58|17164.58|17164.12|17164.12|0
1607517530000|2020-12-09 12:38:50|17164.53|17164.53|17165.24|17165.24|17165.24|17165.24|17164.53|17164.53|0
1607517540000|2020-12-09 12:39:00|17166.09|17166.09|17166.55|17166.55|17166.55|17166.55|17166.09|17166.09|0
1607517550000|2020-12-09 12:39:10|17167.45|17167.45|17166.72|17166.72|17167.45|17167.45|17166.72|17166.72|0
1607517560000|2020-12-09 12:39:20|17166.97|17166.97|17167.75|17167.75|17167.75|17167.75|17166.97|17166.97|0
1607517570000|2020-12-09 12:39:30|17170.58|17170.58|17172.95|17172.95|17176.23|17176.23|17170.58|17170.58|0
1607517580000|2020-12-09 12:39:40|17175.78|17175.78|17178.6|17178.6|17178.6|17178.6|17175.78|17175.78|0
1607517590000|2020-12-09 12:39:50|17178.35|17178.35|17178.59|17178.59|17178.59|17178.59|17178.35|17178.35|0
1607517620000|2020-12-09 12:40:20|17179.25|17179.25|17179.25|17179.25|17179.25|17179.25|17179.25|17179.25|0
1607517630000|2020-12-09 12:40:30|17179.51|17179.51|17181.88|17181.88|17181.88|17181.88|17179.06|17179.06|0
1607517650000|2020-12-09 12:40:50|17182.11|17182.11|17182.11|17182.11|17182.11|17182.11|17182.11|17182.11|0
1607517660000|2020-12-09 12:41:00|17181.62|17181.62|17181.21|17181.21|17181.62|17181.62|17181.21|17181.21|0
1607517670000|2020-12-09 12:41:10|17180.97|17180.97|17180.97|17180.97|17180.97|17180.97|17180.97|17180.97|0
1607517700000|2020-12-09 12:41:40|17181.42|17181.42|17181.42|17181.42|17181.42|17181.42|17181.42|17181.42|0
1607517730000|2020-12-09 12:42:10|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|0
1607517770000|2020-12-09 12:42:50|17184.96|17184.96|17182.13|17182.13|17187.78|17187.78|17182.13|17182.13|0
1607517780000|2020-12-09 12:43:00|17182.96|17182.96|17183.79|17183.79|17183.79|17183.79|17182.96|17182.96|0
1607517790000|2020-12-09 12:43:10|17184.2|17184.2|17189.85|17189.85|17189.85|17189.85|17184.2|17184.2|0
1607517800000|2020-12-09 12:43:20|17190.4|17190.4|17193.28|17193.28|17193.28|17193.28|17190.4|17190.4|0
1607517850000|2020-12-09 12:44:10|17193.03|17193.03|17192.1|17192.1|17193.03|17193.03|17192.1|17192.1|0
1607517860000|2020-12-09 12:44:20|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|0
1607517890000|2020-12-09 12:44:50|17189.52|17189.52|17187.13|17187.13|17189.52|17189.52|17187.13|17187.13|0
1607517900000|2020-12-09 12:45:00|17187.62|17187.62|17187.87|17187.87|17187.87|17187.87|17187.62|17187.62|0
1607517910000|2020-12-09 12:45:10|17188.36|17188.36|17188.76|17188.76|17189.17|17189.17|17188.36|17188.36|0
1607517920000|2020-12-09 12:45:20|17188.21|17188.21|17187.69|17187.69|17188.21|17188.21|17187.69|17187.69|0
1607517940000|2020-12-09 12:45:40|17189.11|17189.11|17189.11|17189.11|17189.11|17189.11|17189.11|17189.11|0
1607517970000|2020-12-09 12:46:10|17188.3|17188.3|17187.49|17187.49|17188.3|17188.3|17187.49|17187.49|0
1607517980000|2020-12-09 12:46:20|17187.75|17187.75|17184.91|17184.91|17187.75|17187.75|17184.91|17184.91|0
1607517990000|2020-12-09 12:46:30|17184.17|17184.17|17184.22|17184.22|17184.22|17184.22|17183.77|17183.77|0
1607518000000|2020-12-09 12:46:40|17183.77|17183.77|17183.03|17183.03|17183.77|17183.77|17183.03|17183.03|0
1607518010000|2020-12-09 12:46:50|17183.27|17183.27|17183.03|17183.03|17183.27|17183.27|17183.03|17183.03|0
1607518020000|2020-12-09 12:47:00|17182.77|17182.77|17182.77|17182.77|17182.77|17182.77|17182.77|17182.77|0
1607518050000|2020-12-09 12:47:30|17183.04|17183.04|17183.85|17183.85|17183.85|17183.85|17183.04|17183.04|0
1607518070000|2020-12-09 12:47:50|17183.58|17183.58|17183.13|17183.13|17183.58|17183.58|17183.13|17183.13|0
1607518100000|2020-12-09 12:48:20|17183.39|17183.39|17183.39|17183.39|17183.39|17183.39|17183.39|17183.39|0
1607518110000|2020-12-09 12:48:30|17183.66|17183.66|17180.84|17180.84|17183.66|17183.66|17180.84|17180.84|0
1607518120000|2020-12-09 12:48:40|17178.01|17178.01|17179.64|17179.64|17179.64|17179.64|17178.01|17178.01|0
1607518130000|2020-12-09 12:48:50|17180.35|17180.35|17180.12|17180.12|17180.35|17180.35|17180.12|17180.12|0
1607518140000|2020-12-09 12:49:00|17180.61|17180.61|17180.61|17180.61|17180.61|17180.61|17180.61|17180.61|0
1607518150000|2020-12-09 12:49:10|17181.07|17181.07|17180.82|17180.82|17181.07|17181.07|17180.82|17180.82|0
1607518160000|2020-12-09 12:49:20|17181.28|17181.28|17181.28|17181.28|17181.28|17181.28|17181.28|17181.28|0
1607518180000|2020-12-09 12:49:40|17181.68|17181.68|17182.34|17182.34|17182.34|17182.34|17181.13|17181.13|0
1607518190000|2020-12-09 12:49:50|17181.94|17181.94|17181.13|17181.13|17181.94|17181.94|17181.13|17181.13|0
1607518220000|2020-12-09 12:50:20|17180.63|17180.63|17180.88|17180.88|17180.88|17180.88|17180.63|17180.63|0
1607518250000|2020-12-09 12:50:50|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|0
1607518270000|2020-12-09 12:51:10|17181.2|17181.2|17181.45|17181.45|17181.45|17181.45|17181.2|17181.2|0
1607518310000|2020-12-09 12:51:50|17181.85|17181.85|17182.05|17182.05|17182.05|17182.05|17181.59|17181.59|0
1607518320000|2020-12-09 12:52:00|17181.81|17181.81|17181.81|17181.81|17181.81|17181.81|17181.81|17181.81|0
1607518380000|2020-12-09 12:53:00|17182.26|17182.26|17182.45|17182.45|17182.45|17182.45|17182|17182|0
1607518390000|2020-12-09 12:53:10|17183.57|17183.57|17183.77|17183.77|17184.03|17184.03|17183.57|17183.57|0
1607518400000|2020-12-09 12:53:20|17183.52|17183.52|17183.52|17183.52|17183.52|17183.52|17183.52|17183.52|0
1607518410000|2020-12-09 12:53:30|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|0
1607518420000|2020-12-09 12:53:40|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|0
1607518440000|2020-12-09 12:54:00|17180|17180|17180|17180|17180|17180|17180|17180|0
1607518450000|2020-12-09 12:54:10|17177.69|17177.69|17179.35|17179.35|17179.35|17179.35|17177.69|17177.69|0
1607518460000|2020-12-09 12:54:20|17179.81|17179.81|17185.46|17185.46|17185.46|17185.46|17179.81|17179.81|0
1607518470000|2020-12-09 12:54:30|17185.2|17185.2|17185.2|17185.2|17185.2|17185.2|17185.2|17185.2|0
1607518490000|2020-12-09 12:54:50|17186.1|17186.1|17188.01|17188.01|17188.01|17188.01|17186.1|17186.1|0
1607518500000|2020-12-09 12:55:00|17188.23|17188.23|17188.49|17188.49|17188.49|17188.49|17188.23|17188.23|0
1607518510000|2020-12-09 12:55:10|17188.26|17188.26|17185.57|17185.57|17188.26|17188.26|17185.11|17185.11|0
1607518520000|2020-12-09 12:55:20|17184.86|17184.86|17184.86|17184.86|17184.86|17184.86|17184.86|17184.86|0
1607518530000|2020-12-09 12:55:30|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|0
1607518570000|2020-12-09 12:56:10|17184.04|17184.04|17183.77|17183.77|17184.04|17184.04|17183.77|17183.77|0
1607518580000|2020-12-09 12:56:20|17182.34|17182.34|17182.34|17182.34|17182.34|17182.34|17182.34|17182.34|0
1607518590000|2020-12-09 12:56:30|17185.17|17185.17|17185.17|17185.17|17185.17|17185.17|17185.17|17185.17|0
1607518600000|2020-12-09 12:56:40|17185.42|17185.42|17185.17|17185.17|17185.42|17185.42|17185.17|17185.17|0
1607518610000|2020-12-09 12:56:50|17185.57|17185.57|17185.57|17185.57|17185.57|17185.57|17185.57|17185.57|0
1607518660000|2020-12-09 12:57:40|17185.08|17185.08|17185.08|17185.08|17185.08|17185.08|17185.08|17185.08|0
1607518670000|2020-12-09 12:57:50|17184.85|17184.85|17184.85|17184.85|17184.85|17184.85|17184.85|17184.85|0
1607518690000|2020-12-09 12:58:10|17185.07|17185.07|17185.21|17185.21|17185.71|17185.71|17184.8|17184.8|0
1607518720000|2020-12-09 12:58:40|17184.5|17184.5|17184.5|17184.5|17184.5|17184.5|17184.5|17184.5|0
1607518770000|2020-12-09 12:59:30|17183.69|17183.69|17183.69|17183.69|17183.69|17183.69|17183.69|17183.69|0
1607518790000|2020-12-09 12:59:50|17183.93|17183.93|17183.12|17183.12|17183.93|17183.93|17183.12|17183.12|0
1607518800000|2020-12-09 13:00:00|17183.91|17183.91|17183.91|17183.91|17183.91|17183.91|17183.91|17183.91|0
1607518820000|2020-12-09 13:00:20|17183.5|17183.5|17183.5|17183.5|17183.5|17183.5|17183.5|17183.5|0
1607518830000|2020-12-09 13:00:30|17183.95|17183.95|17183.24|17183.24|17183.95|17183.95|17182.53|17182.53|0
1607518840000|2020-12-09 13:00:40|17182.53|17182.53|17181.22|17181.22|17182.53|17182.53|17181.22|17181.22|0
1607518850000|2020-12-09 13:00:50|17180.32|17180.32|17177.66|17177.66|17180.32|17180.32|17177.66|17177.66|0
1607518860000|2020-12-09 13:01:00|17178.37|17178.37|17176.9|17176.9|17178.37|17178.37|17176.9|17176.9|0
1607518870000|2020-12-09 13:01:10|17177.15|17177.15|17177.86|17177.86|17177.86|17177.86|17177.15|17177.15|0
1607518890000|2020-12-09 13:01:30|17177.46|17177.46|17177.46|17177.46|17177.46|17177.46|17177.46|17177.46|0
1607518900000|2020-12-09 13:01:40|17174.63|17174.63|17174.63|17174.63|17174.63|17174.63|17174.63|17174.63|0
1607518970000|2020-12-09 13:02:50|17171.81|17171.81|17172.81|17172.81|17172.81|17172.81|17171.81|17171.81|0
1607518990000|2020-12-09 13:03:10|17172.57|17172.57|17172.55|17172.55|17172.81|17172.81|17172.55|17172.55|0
1607519020000|2020-12-09 13:03:40|17171.84|17171.84|17171.84|17171.84|17171.84|17171.84|17171.84|17171.84|0
1607519030000|2020-12-09 13:03:50|17171.13|17171.13|17171.13|17171.13|17171.13|17171.13|17171.13|17171.13|0
1607519040000|2020-12-09 13:04:00|17173.95|17173.95|17176.78|17176.78|17176.78|17176.78|17173.95|17173.95|0
1607519050000|2020-12-09 13:04:10|17176.07|17176.07|17176.07|17176.07|17176.07|17176.07|17176.07|17176.07|0
1607519060000|2020-12-09 13:04:20|17175.62|17175.62|17175.06|17175.06|17175.62|17175.62|17175.06|17175.06|0
1607519070000|2020-12-09 13:04:30|17174.32|17174.32|17172.31|17172.31|17174.32|17174.32|17172.31|17172.31|0
1607519080000|2020-12-09 13:04:40|17171.6|17171.6|17169.02|17169.02|17171.6|17171.6|17169.02|17169.02|0
1607519090000|2020-12-09 13:04:50|17168.31|17168.31|17168.31|17168.31|17168.31|17168.31|17168.31|17168.31|0
1607519100000|2020-12-09 13:05:00|17167.79|17167.79|17168.5|17168.5|17168.5|17168.5|17167.79|17167.79|0
1607519110000|2020-12-09 13:05:10|17168.05|17168.05|17173.27|17173.27|17173.27|17173.27|17168.05|17168.05|0
1607519120000|2020-12-09 13:05:20|17173.01|17173.01|17173.01|17173.01|17173.01|17173.01|17173.01|17173.01|0
1607519130000|2020-12-09 13:05:30|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|0
1607519140000|2020-12-09 13:05:40|17173.27|17173.27|17173.27|17173.27|17173.27|17173.27|17173.27|17173.27|0
1607519150000|2020-12-09 13:05:50|17173.5|17173.5|17173.5|17173.5|17173.5|17173.5|17173.5|17173.5|0
1607519160000|2020-12-09 13:06:00|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|0
1607519170000|2020-12-09 13:06:10|17173.5|17173.5|17173.24|17173.24|17173.5|17173.5|17173.24|17173.24|0
1607519180000|2020-12-09 13:06:20|17172.96|17172.96|17172.44|17172.44|17172.96|17172.96|17172.44|17172.44|0
1607519190000|2020-12-09 13:06:30|17172.18|17172.18|17172.18|17172.18|17172.18|17172.18|17172.18|17172.18|0
1607519210000|2020-12-09 13:06:50|17172.73|17172.73|17172.73|17172.73|17172.73|17172.73|17172.73|17172.73|0
1607519230000|2020-12-09 13:07:10|17172.21|17172.21|17172.21|17172.21|17172.21|17172.21|17172.21|17172.21|0
1607519250000|2020-12-09 13:07:30|17171.76|17171.76|17168.02|17168.02|17171.76|17171.76|17168.02|17168.02|0
1607519260000|2020-12-09 13:07:40|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|0
1607519270000|2020-12-09 13:07:50|17167.5|17167.5|17159.66|17159.66|17167.5|17167.5|17159.66|17159.66|0
1607519280000|2020-12-09 13:08:00|17158.88|17158.88|17155|17155|17158.88|17158.88|17155|17155|0
1607519290000|2020-12-09 13:08:10|17154.73|17154.73|17154.73|17154.73|17154.73|17154.73|17154.73|17154.73|0
1607519300000|2020-12-09 13:08:20|17154.51|17154.51|17153.84|17153.84|17154.51|17154.51|17153.84|17153.84|0
1607519330000|2020-12-09 13:08:50|17153.61|17153.61|17152.63|17152.63|17153.61|17153.61|17152.63|17152.63|0
1607519340000|2020-12-09 13:09:00|17152.37|17152.37|17152.37|17152.37|17152.37|17152.37|17152.37|17152.37|0
1607519350000|2020-12-09 13:09:10|17151.66|17151.66|17152.63|17152.63|17152.63|17152.63|17151.66|17151.66|0
1607519360000|2020-12-09 13:09:20|17154.05|17154.05|17156|17156|17156|17156|17154.05|17154.05|0
1607519370000|2020-12-09 13:09:30|17157.72|17157.72|17160.11|17160.11|17160.33|17160.33|17157.72|17157.72|0
1607519380000|2020-12-09 13:09:40|17158.28|17158.28|17157.57|17157.57|17158.28|17158.28|17157.57|17157.57|0
1607519420000|2020-12-09 13:10:20|17158.28|17158.28|17162.05|17162.05|17162.05|17162.05|17158.28|17158.28|0
1607519430000|2020-12-09 13:10:30|17162.33|17162.33|17162.6|17162.6|17162.6|17162.6|17162.05|17162.05|0
1607519470000|2020-12-09 13:11:10|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|0
1607519490000|2020-12-09 13:11:30|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|0
1607519500000|2020-12-09 13:11:40|17164.97|17164.97|17164.97|17164.97|17164.97|17164.97|17164.97|17164.97|0
1607519520000|2020-12-09 13:12:00|17165.68|17165.68|17165.68|17165.68|17165.68|17165.68|17165.68|17165.68|0
1607519550000|2020-12-09 13:12:30|17164.52|17164.52|17164.52|17164.52|17164.52|17164.52|17164.52|17164.52|0
1607519570000|2020-12-09 13:12:50|17163.19|17163.19|17163.19|17163.19|17163.19|17163.19|17163.19|17163.19|0
1607519580000|2020-12-09 13:13:00|17162.48|17162.48|17162.48|17162.48|17162.48|17162.48|17161.96|17161.96|0
1607519600000|2020-12-09 13:13:20|17163.19|17163.19|17164.71|17164.71|17164.71|17164.71|17163.19|17163.19|0
1607519610000|2020-12-09 13:13:30|17164.95|17164.95|17164.95|17164.95|17164.95|17164.95|17164.95|17164.95|0
1607519620000|2020-12-09 13:13:40|17165.51|17165.51|17165.51|17165.51|17165.51|17165.51|17165.51|17165.51|0
1607519650000|2020-12-09 13:14:10|17166.03|17166.03|17166.03|17166.03|17166.03|17166.03|17166.03|17166.03|0
1607519660000|2020-12-09 13:14:20|17166.14|17166.14|17166.14|17166.14|17166.14|17166.14|17166.14|17166.14|0
1607519670000|2020-12-09 13:14:30|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|0
1607519710000|2020-12-09 13:15:10|17166.01|17166.01|17166.01|17166.01|17166.01|17166.01|17166.01|17166.01|0
1607519720000|2020-12-09 13:15:20|17165.1|17165.1|17165.1|17165.1|17165.1|17165.1|17165.1|17165.1|0
1607519730000|2020-12-09 13:15:30|17162.27|17162.27|17163|17163|17163.91|17163.91|17162.27|17162.27|0
1607519770000|2020-12-09 13:16:10|17163.81|17163.81|17164.52|17164.52|17164.52|17164.52|17163.81|17163.81|0
1607519780000|2020-12-09 13:16:20|17164.78|17164.78|17164.37|17164.37|17164.78|17164.78|17164.37|17164.37|0
1607519790000|2020-12-09 13:16:30|17164.13|17164.13|17164.13|17164.13|17164.13|17164.13|17164.13|17164.13|0
1607519810000|2020-12-09 13:16:50|17161.3|17161.3|17161.3|17161.3|17161.3|17161.3|17161.3|17161.3|0
1607519830000|2020-12-09 13:17:10|17164.13|17164.13|17173.39|17173.39|17173.39|17173.39|17164.13|17164.13|0
1607519840000|2020-12-09 13:17:20|17170.56|17170.56|17170.56|17170.56|17170.56|17170.56|17170.56|17170.56|0
1607519860000|2020-12-09 13:17:40|17169.82|17169.82|17169.82|17169.82|17169.82|17169.82|17169.82|17169.82|0
1607519880000|2020-12-09 13:18:00|17170.32|17170.32|17169.36|17169.36|17170.32|17170.32|17169.36|17169.36|0
1607519890000|2020-12-09 13:18:10|17168.91|17168.91|17166.51|17166.51|17168.91|17168.91|17166.51|17166.51|0
1607519900000|2020-12-09 13:18:20|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|0
1607519910000|2020-12-09 13:18:30|17166.66|17166.66|17163.83|17163.83|17166.66|17166.66|17163.83|17163.83|0
1607519920000|2020-12-09 13:18:40|17163.58|17163.58|17163.58|17163.58|17163.83|17163.83|17163.58|17163.58|0
1607519950000|2020-12-09 13:19:10|17163.82|17163.82|17164.05|17164.05|17164.05|17164.05|17163.82|17163.82|0
1607519980000|2020-12-09 13:19:40|17163.83|17163.83|17163.83|17163.83|17163.83|17163.83|17163.83|17163.83|0
1607520000000|2020-12-09 13:20:00|17163.12|17163.12|17162.67|17162.67|17163.38|17163.38|17162.67|17162.67|0
1607520040000|2020-12-09 13:20:40|17161.96|17161.96|17161.96|17161.96|17161.96|17161.96|17161.96|17161.96|0
1607520070000|2020-12-09 13:21:10|17161.73|17161.73|17161.73|17161.73|17161.73|17161.73|17161.73|17161.73|0
1607520080000|2020-12-09 13:21:20|17162.44|17162.44|17162.44|17162.44|17162.44|17162.44|17162.44|17162.44|0
1607520110000|2020-12-09 13:21:50|17159.62|17159.62|17159.62|17159.62|17159.62|17159.62|17159.62|17159.62|0
1607520120000|2020-12-09 13:22:00|17156.79|17156.79|17161.08|17161.08|17161.08|17161.08|17156.79|17156.79|0
1607520130000|2020-12-09 13:22:10|17161.36|17161.36|17163.04|17163.04|17163.04|17163.04|17161.36|17161.36|0
1607520140000|2020-12-09 13:22:20|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|0
1607520160000|2020-12-09 13:22:40|17163.38|17163.38|17164.8|17164.8|17164.8|17164.8|17163.38|17163.38|0
1607520170000|2020-12-09 13:22:50|17165.25|17165.25|17166.06|17166.06|17166.06|17166.06|17165.25|17165.25|0
1607520190000|2020-12-09 13:23:10|17168.89|17168.89|17168.89|17168.89|17168.89|17168.89|17168.89|17168.89|0
1607520200000|2020-12-09 13:23:20|17168.48|17168.48|17168.48|17168.48|17168.48|17168.48|17168.48|17168.48|0
1607520210000|2020-12-09 13:23:30|17168.37|17168.37|17168.15|17168.15|17168.37|17168.37|17168.15|17168.15|0
1607520240000|2020-12-09 13:24:00|17167.74|17167.74|17167.74|17167.74|17167.74|17167.74|17167.74|17167.74|0
1607520260000|2020-12-09 13:24:20|17168|17168|17169.05|17169.05|17169.05|17169.05|17167.51|17167.51|0
1607520290000|2020-12-09 13:24:50|17167.84|17167.84|17168.05|17168.05|17168.24|17168.24|17167.53|17167.53|0
1607520310000|2020-12-09 13:25:10|17168.32|17168.32|17168.32|17168.32|17168.32|17168.32|17168.32|17168.32|0
1607520340000|2020-12-09 13:25:40|17168.58|17168.58|17168.58|17168.58|17168.58|17168.58|17168.17|17168.17|0
1607520370000|2020-12-09 13:26:10|17168.17|17168.17|17168.17|17168.17|17168.17|17168.17|17168.17|17168.17|0
1607520400000|2020-12-09 13:26:40|17167.44|17167.44|17166.87|17166.87|17167.44|17167.44|17166.87|17166.87|0
1607520410000|2020-12-09 13:26:50|17166.61|17166.61|17163.78|17163.78|17166.61|17166.61|17160.96|17160.96|0
1607520420000|2020-12-09 13:27:00|17164.01|17164.01|17163|17163|17164.01|17164.01|17163|17163|0
1607520430000|2020-12-09 13:27:10|17163.25|17163.25|17163.98|17163.98|17163.98|17163.98|17163.25|17163.25|0
1607520440000|2020-12-09 13:27:20|17164.54|17164.54|17164.78|17164.78|17164.78|17164.78|17164.54|17164.54|0
1607520450000|2020-12-09 13:27:30|17165.06|17165.06|17165.61|17165.61|17165.61|17165.61|17165.06|17165.06|0
1607520470000|2020-12-09 13:27:50|17164.9|17164.9|17164.9|17164.9|17164.9|17164.9|17164.9|17164.9|0
1607520500000|2020-12-09 13:28:20|17165.61|17165.61|17164.11|17164.11|17165.61|17165.61|17164.11|17164.11|0
1607520510000|2020-12-09 13:28:30|17163.85|17163.85|17161.03|17161.03|17163.85|17163.85|17161.03|17161.03|0
1607520520000|2020-12-09 13:28:40|17163.85|17163.85|17163.85|17163.85|17163.85|17163.85|17163.85|17163.85|0
1607520540000|2020-12-09 13:29:00|17163.59|17163.59|17164.5|17164.5|17164.5|17164.5|17163.59|17163.59|0
1607520550000|2020-12-09 13:29:10|17165.6|17165.6|17172.7|17172.7|17174.08|17174.08|17165.6|17165.6|0
1607520560000|2020-12-09 13:29:20|17172.96|17172.96|17172.81|17172.81|17172.96|17172.96|17172.56|17172.56|0
1607520570000|2020-12-09 13:29:30|17172.41|17172.41|17172.41|17172.41|17172.41|17172.41|17172.41|17172.41|0
1607520580000|2020-12-09 13:29:40|17172.66|17172.66|17173.57|17173.57|17173.57|17173.57|17172.66|17172.66|0
1607520590000|2020-12-09 13:29:50|17174.28|17174.28|17173.57|17173.57|17174.28|17174.28|17173.57|17173.57|0
1607520600000|2020-12-09 13:30:00|17173.82|17173.82|17173.56|17173.56|17173.82|17173.82|17173.56|17173.56|0
1607520610000|2020-12-09 13:30:10|17173.84|17173.84|17173.08|17173.08|17173.99|17173.99|17173.08|17173.08|0
1607520620000|2020-12-09 13:30:20|17172.25|17172.25|17171.5|17171.5|17172.25|17172.25|17171.5|17171.5|0
1607520630000|2020-12-09 13:30:30|17168.67|17168.67|17168.67|17168.67|17168.67|17168.67|17168.67|17168.67|0
1607520650000|2020-12-09 13:30:50|17168.4|17168.4|17167.88|17167.88|17168.4|17168.4|17167.88|17167.88|0
1607520660000|2020-12-09 13:31:00|17167.35|17167.35|17167.35|17167.35|17167.35|17167.35|17167.35|17167.35|0
1607520670000|2020-12-09 13:31:10|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|0
1607520700000|2020-12-09 13:31:40|17167.58|17167.58|17167.58|17167.58|17167.58|17167.58|17167.58|17167.58|0
1607520720000|2020-12-09 13:32:00|17167.18|17167.18|17166.77|17166.77|17167.18|17167.18|17166.77|17166.77|0
1607520730000|2020-12-09 13:32:10|17167.27|17167.27|17167.67|17167.67|17167.67|17167.67|17167.27|17167.27|0
1607520750000|2020-12-09 13:32:30|17170.5|17170.5|17170.5|17170.5|17170.5|17170.5|17170.5|17170.5|0
1607520760000|2020-12-09 13:32:40|17167.67|17167.67|17167.67|17167.67|17167.67|17167.67|17167.67|17167.67|0
1607520770000|2020-12-09 13:32:50|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|0
1607520800000|2020-12-09 13:33:20|17166.86|17166.86|17166.86|17166.86|17166.86|17166.86|17166.86|17166.86|0
1607520830000|2020-12-09 13:33:50|17164.04|17164.04|17166.86|17166.86|17166.86|17166.86|17164.04|17164.04|0
1607520840000|2020-12-09 13:34:00|17164.99|17164.99|17164.07|17164.07|17164.99|17164.99|17164.07|17164.07|0
1607520850000|2020-12-09 13:34:10|17163.54|17163.54|17163.54|17163.54|17163.54|17163.54|17163.54|17163.54|0
1607520860000|2020-12-09 13:34:20|17166.37|17166.37|17168.63|17168.63|17169.19|17169.19|17166.37|17166.37|0
1607520870000|2020-12-09 13:34:30|17167.92|17167.92|17165.96|17165.96|17167.92|17167.92|17165.96|17165.96|0
1607520880000|2020-12-09 13:34:40|17165.56|17165.56|17164.65|17164.65|17165.56|17165.56|17164.65|17164.65|0
1607520890000|2020-12-09 13:34:50|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|0
1607520900000|2020-12-09 13:35:00|17166.37|17166.37|17160.03|17160.03|17166.37|17166.37|17160.03|17160.03|0
1607520920000|2020-12-09 13:35:20|17159.77|17159.77|17162.6|17162.6|17162.6|17162.6|17159.77|17159.77|0
1607520940000|2020-12-09 13:35:40|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1607520950000|2020-12-09 13:35:50|17162.48|17162.48|17162.88|17162.88|17162.88|17162.88|17162.48|17162.48|0
1607520970000|2020-12-09 13:36:10|17162.48|17162.48|17162.88|17162.88|17162.88|17162.88|17162.48|17162.48|0
1607520980000|2020-12-09 13:36:20|17163.69|17163.69|17161.56|17161.56|17163.69|17163.69|17161.56|17161.56|0
1607520990000|2020-12-09 13:36:30|17158.74|17158.74|17158.74|17158.74|17158.74|17158.74|17158.74|17158.74|0
1607521010000|2020-12-09 13:36:50|17157.93|17157.93|17157.68|17157.68|17157.93|17157.93|17157.68|17157.68|0
1607521020000|2020-12-09 13:37:00|17154.85|17154.85|17152.03|17152.03|17154.85|17154.85|17152.03|17152.03|0
1607521050000|2020-12-09 13:37:30|17151.62|17151.62|17151.62|17151.62|17151.62|17151.62|17151.62|17151.62|0
1607521090000|2020-12-09 13:38:10|17152.03|17152.03|17150.98|17150.98|17152.03|17152.03|17150.98|17150.98|0
1607521100000|2020-12-09 13:38:20|17153.81|17153.81|17156.63|17156.63|17156.63|17156.63|17153.81|17153.81|0
1607521120000|2020-12-09 13:38:40|17155.27|17155.27|17155.27|17155.27|17155.27|17155.27|17155.27|17155.27|0
1607521130000|2020-12-09 13:38:50|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|17158.1|0
1607521170000|2020-12-09 13:39:30|17157.84|17157.84|17158.17|17158.17|17158.17|17158.17|17157.84|17157.84|0
1607521190000|2020-12-09 13:39:50|17158.42|17158.42|17159.72|17159.72|17159.72|17159.72|17158.42|17158.42|0
1607521200000|2020-12-09 13:40:00|17159.31|17159.31|17158.5|17158.5|17159.31|17159.31|17158.5|17158.5|0
1607521220000|2020-12-09 13:40:20|17155.68|17155.68|17155.68|17155.68|17155.68|17155.68|17155.68|17155.68|0
1607521230000|2020-12-09 13:40:30|17158.5|17158.5|17158.77|17158.77|17158.77|17158.77|17158.5|17158.5|0
1607521250000|2020-12-09 13:40:50|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|0
1607521270000|2020-12-09 13:41:10|17165.32|17165.32|17161|17161|17167.7|17167.7|17161|17161|0
1607521280000|2020-12-09 13:41:20|17160.74|17160.74|17160.74|17160.74|17160.74|17160.74|17160.74|17160.74|0
1607521310000|2020-12-09 13:41:50|17159.93|17159.93|17160.26|17160.26|17163.42|17163.42|17159.93|17159.93|0
1607521320000|2020-12-09 13:42:00|17159.45|17159.45|17159.17|17159.17|17159.45|17159.45|17159.17|17159.17|0
1607521330000|2020-12-09 13:42:10|17159.58|17159.58|17159.58|17159.58|17159.58|17159.58|17159.58|17159.58|0
1607521350000|2020-12-09 13:42:30|17159.98|17159.98|17159.98|17159.98|17159.98|17159.98|17159.98|17159.98|0
1607521360000|2020-12-09 13:42:40|17160.39|17160.39|17161.44|17161.44|17161.44|17161.44|17160.39|17160.39|0
1607521380000|2020-12-09 13:43:00|17162|17162|17162|17162|17162|17162|17162|17162|0
1607521400000|2020-12-09 13:43:20|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1607521420000|2020-12-09 13:43:40|17161.9|17161.9|17161.49|17161.49|17161.9|17161.9|17161.49|17161.49|0
1607521430000|2020-12-09 13:43:50|17162.3|17162.3|17161.54|17161.54|17162.3|17162.3|17161.09|17161.09|0
1607521440000|2020-12-09 13:44:00|17161.02|17161.02|17160.76|17160.76|17161.02|17161.02|17160.76|17160.76|0
1607521460000|2020-12-09 13:44:20|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|0
1607521470000|2020-12-09 13:44:30|17159.83|17159.83|17160.07|17160.07|17160.07|17160.07|17159.83|17159.83|0
1607521490000|2020-12-09 13:44:50|17157.25|17157.25|17157.25|17157.25|17157.25|17157.25|17157.25|17157.25|0
1607521500000|2020-12-09 13:45:00|17157.98|17157.98|17158.76|17158.76|17158.76|17158.76|17157.98|17157.98|0
1607521510000|2020-12-09 13:45:10|17161.59|17161.59|17162.4|17162.4|17162.4|17162.4|17161.59|17161.59|0
1607521520000|2020-12-09 13:45:20|17162.15|17162.15|17164.86|17164.86|17164.86|17164.86|17162.04|17162.04|0
1607521540000|2020-12-09 13:45:40|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|0
1607521560000|2020-12-09 13:46:00|17166.36|17166.36|17167.78|17167.78|17167.78|17167.78|17166.36|17166.36|0
1607521570000|2020-12-09 13:46:10|17167.67|17167.67|17168.12|17168.12|17168.12|17168.12|17167.67|17167.67|0
1607521580000|2020-12-09 13:46:20|17169.03|17169.03|17169.03|17169.03|17169.03|17169.03|17169.03|17169.03|0
1607521610000|2020-12-09 13:46:50|17170.07|17170.07|17170.07|17170.07|17170.07|17170.07|17170.07|17170.07|0
1607521630000|2020-12-09 13:47:10|17170.78|17170.78|17170.78|17170.78|17170.78|17170.78|17170.78|17170.78|0
1607521650000|2020-12-09 13:47:30|17171.49|17171.49|17171.49|17171.49|17171.49|17171.49|17171.49|17171.49|0
1607521660000|2020-12-09 13:47:40|17172.2|17172.2|17172.2|17172.2|17172.2|17172.2|17172.2|17172.2|0
1607521680000|2020-12-09 13:48:00|17171.8|17171.8|17172.61|17172.61|17172.61|17172.61|17171.8|17171.8|0
1607521690000|2020-12-09 13:48:10|17172.84|17172.84|17172.84|17172.84|17172.84|17172.84|17172.84|17172.84|0
1607521700000|2020-12-09 13:48:20|17170.02|17170.02|17176.07|17176.07|17176.07|17176.07|17170.02|17170.02|0
1607521710000|2020-12-09 13:48:30|17177.15|17177.15|17177.86|17177.86|17177.86|17177.86|17177.15|17177.15|0
1607521720000|2020-12-09 13:48:40|17178.12|17178.12|17178.12|17178.12|17178.12|17178.12|17178.12|17178.12|0
1607521730000|2020-12-09 13:48:50|17180.94|17180.94|17184|17184|17184|17184|17180.94|17180.94|0
1607521740000|2020-12-09 13:49:00|17181.18|17181.18|17181.18|17181.18|17181.18|17181.18|17181.18|17181.18|0
1607521750000|2020-12-09 13:49:10|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|17180.93|0
1607521760000|2020-12-09 13:49:20|17180.12|17180.12|17178.96|17178.96|17180.12|17180.12|17178.96|17178.96|0
1607521790000|2020-12-09 13:49:50|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|0
1607521810000|2020-12-09 13:50:10|17181.38|17181.38|17184.2|17184.2|17184.2|17184.2|17181.38|17181.38|0
1607521820000|2020-12-09 13:50:20|17187.03|17187.03|17187.03|17187.03|17187.03|17187.03|17187.03|17187.03|0
1607521830000|2020-12-09 13:50:30|17189.85|17189.85|17189.85|17189.85|17189.85|17189.85|17189.85|17189.85|0
1607521840000|2020-12-09 13:50:40|17187.03|17187.03|17187.03|17187.03|17187.03|17187.03|17186.78|17186.78|0
1607521850000|2020-12-09 13:50:50|17187.27|17187.27|17193.41|17193.41|17193.41|17193.41|17187.27|17187.27|0
1607521870000|2020-12-09 13:51:10|17190.59|17190.59|17190.59|17190.59|17190.59|17190.59|17190.59|17190.59|0
1607521880000|2020-12-09 13:51:20|17188.79|17188.79|17188.52|17188.52|17188.79|17188.79|17188.52|17188.52|0
1607521890000|2020-12-09 13:51:30|17187.8|17187.8|17184.98|17184.98|17187.8|17187.8|17184.98|17184.98|0
1607521900000|2020-12-09 13:51:40|17184.72|17184.72|17184.48|17184.48|17184.72|17184.72|17184.48|17184.48|0
1607521920000|2020-12-09 13:52:00|17182.5|17182.5|17180.72|17180.72|17182.5|17182.5|17180.72|17180.72|0
1607521970000|2020-12-09 13:52:50|17183.54|17183.54|17185.66|17185.66|17186.37|17186.37|17183.54|17183.54|0
1607521980000|2020-12-09 13:53:00|17180.01|17180.01|17179.6|17179.6|17180.01|17180.01|17179.6|17179.6|0
1607521990000|2020-12-09 13:53:10|17179.2|17179.2|17178.75|17178.75|17179.2|17179.2|17178.75|17178.75|0
1607522000000|2020-12-09 13:53:20|17178.04|17178.04|17177.32|17177.32|17178.04|17178.04|17177.32|17177.32|0
1607522010000|2020-12-09 13:53:30|17177.07|17177.07|17174.06|17174.06|17177.3|17177.3|17174.06|17174.06|0
1607522020000|2020-12-09 13:53:40|17173.83|17173.83|17176.65|17176.65|17176.65|17176.65|17173.83|17173.83|0
1607522030000|2020-12-09 13:53:50|17175.94|17175.94|17175.94|17175.94|17175.94|17175.94|17175.94|17175.94|0
1607522040000|2020-12-09 13:54:00|17176.65|17176.65|17176.25|17176.25|17176.65|17176.65|17176.25|17176.25|0
1607522100000|2020-12-09 13:55:00|17176.5|17176.5|17174.08|17174.08|17176.5|17176.5|17173.68|17173.68|0
1607522110000|2020-12-09 13:55:10|17173.68|17173.68|17170.85|17170.85|17174.08|17174.08|17170.85|17170.85|0
1607522120000|2020-12-09 13:55:20|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|0
1607522130000|2020-12-09 13:55:30|17171.33|17171.33|17171.33|17171.33|17171.33|17171.33|17171.33|17171.33|0
1607522140000|2020-12-09 13:55:40|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|17171.59|0
1607522170000|2020-12-09 13:56:10|17168.77|17168.77|17169.02|17169.02|17169.02|17169.02|17168.77|17168.77|0
1607522180000|2020-12-09 13:56:20|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|0
1607522190000|2020-12-09 13:56:30|17166.6|17166.6|17163.55|17163.55|17166.6|17166.6|17163.55|17163.55|0
1607522200000|2020-12-09 13:56:40|17164|17164|17164|17164|17164|17164|17164|17164|0
1607522210000|2020-12-09 13:56:50|17164.81|17164.81|17159.42|17159.42|17164.81|17164.81|17159.16|17159.16|0
1607522220000|2020-12-09 13:57:00|17156.6|17156.6|17156.6|17156.6|17156.6|17156.6|17156.6|17156.6|0
1607522240000|2020-12-09 13:57:20|17157.05|17157.05|17157.95|17157.95|17157.95|17157.95|17157.05|17157.05|0
1607522250000|2020-12-09 13:57:30|17155.13|17155.13|17155.13|17155.13|17155.13|17155.13|17155.13|17155.13|0
1607522270000|2020-12-09 13:57:50|17157.95|17157.95|17157.95|17157.95|17157.95|17157.95|17157.95|17157.95|0
1607522290000|2020-12-09 13:58:10|17157.7|17157.7|17160.07|17160.07|17162.9|17162.9|17157.25|17157.25|0
1607522300000|2020-12-09 13:58:20|17162.9|17162.9|17173.71|17173.71|17174.45|17174.45|17162.9|17162.9|0
1607522310000|2020-12-09 13:58:30|17170.89|17170.89|17170.89|17170.89|17170.89|17170.89|17170.89|17170.89|0
1607522330000|2020-12-09 13:58:50|17170.43|17170.43|17164.07|17164.07|17170.43|17170.43|17164.07|17164.07|0
1607522340000|2020-12-09 13:59:00|17163.81|17163.81|17166.64|17166.64|17166.64|17166.64|17163.81|17163.81|0
1607522350000|2020-12-09 13:59:10|17169.46|17169.46|17169.46|17169.46|17169.46|17169.46|17169.46|17169.46|0
1607522360000|2020-12-09 13:59:20|17169.06|17169.06|17167.3|17167.3|17169.06|17169.06|17166.9|17166.9|0
1607522370000|2020-12-09 13:59:30|17170.13|17170.13|17170.13|17170.13|17170.13|17170.13|17170.13|17170.13|0
1607522380000|2020-12-09 13:59:40|17167.3|17167.3|17167.3|17167.3|17167.3|17167.3|17167.3|17167.3|0
1607522390000|2020-12-09 13:59:50|17167.55|17167.55|17165.43|17165.43|17167.55|17167.55|17165.43|17165.43|0
1607522400000|2020-12-09 14:00:00|17164.72|17164.72|17164.72|17164.72|17167.54|17167.54|17164.72|17164.72|0
1607522420000|2020-12-09 14:00:20|17164.01|17164.01|17163.3|17163.3|17164.01|17164.01|17163.3|17163.3|0
1607522430000|2020-12-09 14:00:30|17161.88|17161.88|17161.88|17161.88|17161.88|17161.88|17161.88|17161.88|0
1607522440000|2020-12-09 14:00:40|17161.61|17161.61|17159.75|17159.75|17161.61|17161.61|17159.75|17159.75|0
1607522450000|2020-12-09 14:00:50|17162.58|17162.58|17161.67|17161.67|17162.58|17162.58|17161.67|17161.67|0
1607522460000|2020-12-09 14:01:00|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|0
1607522480000|2020-12-09 14:01:20|17161.14|17161.14|17161.14|17161.14|17161.14|17161.14|17161.14|17161.14|0
1607522490000|2020-12-09 14:01:30|17163.97|17163.97|17164.2|17164.2|17164.2|17164.2|17163.97|17163.97|0
1607522500000|2020-12-09 14:01:40|17165.62|17165.62|17167.97|17167.97|17167.97|17167.97|17165.62|17165.62|0
1607522510000|2020-12-09 14:01:50|17167.72|17167.72|17167.72|17167.72|17167.72|17167.72|17167.72|17167.72|0
1607522520000|2020-12-09 14:02:00|17169.26|17169.26|17169.26|17169.26|17169.26|17169.26|17169.26|17169.26|0
1607522530000|2020-12-09 14:02:10|17169.52|17169.52|17169.52|17169.52|17169.52|17169.52|17169.52|17169.52|0
1607522540000|2020-12-09 14:02:20|17169.8|17169.8|17171.46|17171.46|17171.46|17171.46|17169.8|17169.8|0
1607522550000|2020-12-09 14:02:30|17171.92|17171.92|17171.92|17171.92|17171.92|17171.92|17171.92|17171.92|0
1607522560000|2020-12-09 14:02:40|17171.64|17171.64|17177.01|17177.01|17177.01|17177.01|17171.36|17171.36|0
1607522570000|2020-12-09 14:02:50|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|0
1607522590000|2020-12-09 14:03:10|17176.92|17176.92|17176.92|17176.92|17176.92|17176.92|17176.92|17176.92|0
1607522610000|2020-12-09 14:03:30|17174.1|17174.1|17174.1|17174.1|17174.1|17174.1|17174.1|17174.1|0
1607522640000|2020-12-09 14:04:00|17173.87|17173.87|17173.87|17173.87|17173.87|17173.87|17173.87|17173.87|0
1607522670000|2020-12-09 14:04:30|17174.13|17174.13|17174.94|17174.94|17174.94|17174.94|17174.13|17174.13|0
1607522680000|2020-12-09 14:04:40|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|0
1607522690000|2020-12-09 14:04:50|17178.01|17178.01|17181.69|17181.69|17181.69|17181.69|17178.01|17178.01|0
1607522700000|2020-12-09 14:05:00|17181.97|17181.97|17183.39|17183.39|17183.39|17183.39|17181.97|17181.97|0
1607522720000|2020-12-09 14:05:20|17186.21|17186.21|17186.21|17186.21|17186.21|17186.21|17186.21|17186.21|0
1607522730000|2020-12-09 14:05:30|17187.02|17187.02|17186.51|17186.51|17187.49|17187.49|17186.51|17186.51|0
1607522740000|2020-12-09 14:05:40|17187.32|17187.32|17190.15|17190.15|17190.15|17190.15|17187.32|17187.32|0
1607522770000|2020-12-09 14:06:10|17195.8|17195.8|17192.26|17192.26|17195.8|17195.8|17189.44|17189.44|0
1607522780000|2020-12-09 14:06:20|17195.09|17195.09|17195.09|17195.09|17197.91|17197.91|17195.09|17195.09|0
1607522800000|2020-12-09 14:06:40|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1607522810000|2020-12-09 14:06:50|17198.62|17198.62|17198.37|17198.37|17198.62|17198.62|17198.37|17198.37|0
1607522820000|2020-12-09 14:07:00|17196.41|17196.41|17196.41|17196.41|17196.41|17196.41|17196.41|17196.41|0
1607522850000|2020-12-09 14:07:30|17196.94|17196.94|17199.76|17199.76|17199.76|17199.76|17196.94|17196.94|0
1607522870000|2020-12-09 14:07:50|17199.52|17199.52|17198.71|17198.71|17199.52|17199.52|17198.71|17198.71|0
1607522880000|2020-12-09 14:08:00|17198.3|17198.3|17193.6|17193.6|17198.71|17198.71|17193.6|17193.6|0
1607522890000|2020-12-09 14:08:10|17192.79|17192.79|17192.33|17192.33|17192.79|17192.79|17191.37|17191.37|0
1607522900000|2020-12-09 14:08:20|17192.08|17192.08|17195.28|17195.28|17195.28|17195.28|17192.08|17192.08|0
1607522920000|2020-12-09 14:08:40|17192.45|17192.45|17191.96|17191.96|17192.45|17192.45|17191.96|17191.96|0
1607522930000|2020-12-09 14:08:50|17191.51|17191.51|17191.62|17191.62|17191.62|17191.62|17191.51|17191.51|0
1607522940000|2020-12-09 14:09:00|17191.22|17191.22|17185.04|17185.04|17191.22|17191.22|17185.04|17185.04|0
1607522950000|2020-12-09 14:09:10|17187.87|17187.87|17190.24|17190.24|17190.69|17190.69|17187.87|17187.87|0
1607522990000|2020-12-09 14:09:50|17190.02|17190.02|17190.02|17190.02|17190.02|17190.02|17190.02|17190.02|0
1607523000000|2020-12-09 14:10:00|17190.27|17190.27|17189.56|17189.56|17190.27|17190.27|17189.56|17189.56|0
1607523010000|2020-12-09 14:10:10|17190.39|17190.39|17185.45|17185.45|17191.1|17191.1|17185.45|17185.45|0
1607523020000|2020-12-09 14:10:20|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|0
1607523040000|2020-12-09 14:10:40|17187.78|17187.78|17184.96|17184.96|17187.78|17187.78|17184.96|17184.96|0
1607523050000|2020-12-09 14:10:50|17185.67|17185.67|17186.6|17186.6|17186.6|17186.6|17185.67|17185.67|0
1607523060000|2020-12-09 14:11:00|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|0
1607523070000|2020-12-09 14:11:10|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|0
1607523090000|2020-12-09 14:11:30|17185.62|17185.62|17185.21|17185.21|17185.62|17185.62|17185.21|17185.21|0
1607523100000|2020-12-09 14:11:40|17184.5|17184.5|17183.79|17183.79|17184.5|17184.5|17183.79|17183.79|0
1607523120000|2020-12-09 14:12:00|17183.54|17183.54|17177.88|17177.88|17183.79|17183.79|17177.88|17177.88|0
1607523140000|2020-12-09 14:12:20|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|0
1607523150000|2020-12-09 14:12:30|17174.6|17174.6|17171.78|17171.78|17174.6|17174.6|17171.78|17171.78|0
1607523160000|2020-12-09 14:12:40|17169.71|17169.71|17168.55|17168.55|17169.71|17169.71|17168.55|17168.55|0
1607523170000|2020-12-09 14:12:50|17168.05|17168.05|17166.37|17166.37|17168.05|17168.05|17166.37|17166.37|0
1607523180000|2020-12-09 14:13:00|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|0
1607523190000|2020-12-09 14:13:10|17165.39|17165.39|17165.29|17165.29|17165.74|17165.74|17164.93|17164.93|0
1607523240000|2020-12-09 14:14:00|17165.03|17165.03|17164.52|17164.52|17165.58|17165.58|17164.52|17164.52|0
1607523250000|2020-12-09 14:14:10|17164.85|17164.85|17162.03|17162.03|17164.85|17164.85|17162.03|17162.03|0
1607523270000|2020-12-09 14:14:30|17163.38|17163.38|17166.55|17166.55|17166.55|17166.55|17163.38|17163.38|0
1607523290000|2020-12-09 14:14:50|17167.28|17167.28|17170.11|17170.11|17170.11|17170.11|17167.28|17167.28|0
1607523300000|2020-12-09 14:15:00|17170.82|17170.82|17170.82|17170.82|17170.82|17170.82|17170.82|17170.82|0
1607523310000|2020-12-09 14:15:10|17171.07|17171.07|17171.07|17171.07|17171.07|17171.07|17171.07|17171.07|0
1607523330000|2020-12-09 14:15:30|17171.54|17171.54|17171.08|17171.08|17171.54|17171.54|17171.08|17171.08|0
1607523340000|2020-12-09 14:15:40|17170.83|17170.83|17170.6|17170.6|17170.83|17170.83|17170.6|17170.6|0
1607523350000|2020-12-09 14:15:50|17171.05|17171.05|17171.05|17171.05|17171.05|17171.05|17171.05|17171.05|0
1607523360000|2020-12-09 14:16:00|17173.88|17173.88|17173.42|17173.42|17174.13|17174.13|17173.42|17173.42|0
1607523400000|2020-12-09 14:16:40|17174.13|17174.13|17175.81|17175.81|17175.81|17175.81|17174.13|17174.13|0
1607523410000|2020-12-09 14:16:50|17175.08|17175.08|17179.62|17179.62|17179.62|17179.62|17174.37|17174.37|0
1607523430000|2020-12-09 14:17:10|17178.88|17178.88|17178.88|17178.88|17178.88|17178.88|17178.88|17178.88|0
1607523440000|2020-12-09 14:17:20|17178.62|17178.62|17178.62|17178.62|17178.62|17178.62|17178.62|17178.62|0
1607523460000|2020-12-09 14:17:40|17178.37|17178.37|17178.37|17178.37|17178.37|17178.37|17178.37|17178.37|0
1607523470000|2020-12-09 14:17:50|17181.2|17181.2|17178.37|17178.37|17181.2|17181.2|17178.37|17178.37|0
1607523490000|2020-12-09 14:18:10|17177.63|17177.63|17179.11|17179.11|17179.11|17179.11|17177.63|17177.63|0
1607523500000|2020-12-09 14:18:20|17180.32|17180.32|17180.32|17180.32|17180.32|17180.32|17180.32|17180.32|0
1607523510000|2020-12-09 14:18:30|17179.87|17179.87|17179.87|17179.87|17179.87|17179.87|17179.87|17179.87|0
1607523540000|2020-12-09 14:19:00|17180.15|17180.15|17180.42|17180.42|17180.42|17180.42|17180.15|17180.15|0
1607523560000|2020-12-09 14:19:20|17181.74|17181.74|17182.52|17182.52|17182.52|17182.52|17181.74|17181.74|0
1607523570000|2020-12-09 14:19:30|17182.75|17182.75|17182.75|17182.75|17182.75|17182.75|17182.75|17182.75|0
1607523580000|2020-12-09 14:19:40|17183.65|17183.65|17178.54|17178.54|17189.47|17189.47|17178.54|17178.54|0
1607523590000|2020-12-09 14:19:50|17178.77|17178.77|17179.69|17179.69|17179.69|17179.69|17178.77|17178.77|0
1607523600000|2020-12-09 14:20:00|17179.44|17179.44|17179.21|17179.21|17179.44|17179.44|17179.21|17179.21|0
1607523610000|2020-12-09 14:20:10|17184.86|17184.86|17185.26|17185.26|17185.26|17185.26|17184.86|17184.86|0
1607523620000|2020-12-09 14:20:20|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|0
1607523630000|2020-12-09 14:20:30|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|0
1607523670000|2020-12-09 14:21:10|17185.85|17185.85|17182.41|17182.41|17185.85|17185.85|17182.41|17182.41|0
1607523690000|2020-12-09 14:21:30|17182.86|17182.86|17182.86|17182.86|17182.86|17182.86|17182.86|17182.86|0
1607523700000|2020-12-09 14:21:40|17182.6|17182.6|17182.6|17182.6|17182.6|17182.6|17182.6|17182.6|0
1607523710000|2020-12-09 14:21:50|17181.89|17181.89|17181.89|17181.89|17181.89|17181.89|17181.89|17181.89|0
1607523720000|2020-12-09 14:22:00|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|0
1607523730000|2020-12-09 14:22:10|17181.17|17181.17|17181.94|17181.94|17182.05|17182.05|17179.23|17179.23|0
1607523740000|2020-12-09 14:22:20|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|0
1607523750000|2020-12-09 14:22:30|17182.85|17182.85|17183.3|17183.3|17183.3|17183.3|17182.85|17182.85|0
1607523760000|2020-12-09 14:22:40|17186.13|17186.13|17186.13|17186.13|17186.13|17186.13|17186.13|17186.13|0
1607523770000|2020-12-09 14:22:50|17185.61|17185.61|17183.79|17183.79|17185.61|17185.61|17181.24|17181.24|0
1607523780000|2020-12-09 14:23:00|17184.69|17184.69|17184.19|17184.19|17184.69|17184.69|17184.19|17184.19|0
1607523820000|2020-12-09 14:23:40|17183.7|17183.7|17183.7|17183.7|17183.7|17183.7|17183.7|17183.7|0
1607523830000|2020-12-09 14:23:50|17183.44|17183.44|17180.76|17180.76|17183.44|17183.44|17180.76|17180.76|0
1607523840000|2020-12-09 14:24:00|17178.29|17178.29|17178.04|17178.04|17178.29|17178.29|17177.79|17177.79|0
1607523850000|2020-12-09 14:24:10|17178.53|17178.53|17178.53|17178.53|17178.53|17178.53|17178.53|17178.53|0
1607523860000|2020-12-09 14:24:20|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|0
1607523870000|2020-12-09 14:24:30|17178.15|17178.15|17177.29|17177.29|17178.15|17178.15|17177.29|17177.29|0
1607523880000|2020-12-09 14:24:40|17177.03|17177.03|17174.19|17174.19|17177.03|17177.03|17174.19|17174.19|0
1607523900000|2020-12-09 14:25:00|17174.64|17174.64|17174.64|17174.64|17174.64|17174.64|17174.64|17174.64|0
1607523910000|2020-12-09 14:25:10|17174.24|17174.24|17174.64|17174.64|17174.64|17174.64|17174.24|17174.24|0
1607523930000|2020-12-09 14:25:30|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|0
1607523940000|2020-12-09 14:25:40|17173.38|17173.38|17172.93|17172.93|17173.38|17173.38|17172.93|17172.93|0
1607523980000|2020-12-09 14:26:20|17173.38|17173.38|17173.12|17173.12|17173.38|17173.38|17173.12|17173.12|0
1607523990000|2020-12-09 14:26:30|17173.58|17173.58|17175|17175|17175|17175|17173.58|17173.58|0
1607524000000|2020-12-09 14:26:40|17174.89|17174.89|17175.69|17175.69|17175.69|17175.69|17174.78|17174.78|0
1607524010000|2020-12-09 14:26:50|17176.14|17176.14|17176.14|17176.14|17176.14|17176.14|17176.14|17176.14|0
1607524020000|2020-12-09 14:27:00|17176.6|17176.6|17178.88|17178.88|17179.33|17179.33|17176.6|17176.6|0
1607524030000|2020-12-09 14:27:10|17178.42|17178.42|17178.59|17178.59|17181.42|17181.42|17178.42|17178.42|0
1607524040000|2020-12-09 14:27:20|17175.77|17175.77|17180.97|17180.97|17181.42|17181.42|17175.77|17175.77|0
1607524050000|2020-12-09 14:27:30|17182.08|17182.08|17182.75|17182.75|17182.75|17182.75|17182.08|17182.08|0
1607524060000|2020-12-09 14:27:40|17179.75|17179.75|17177.72|17177.72|17179.75|17179.75|17177.72|17177.72|0
1607524080000|2020-12-09 14:28:00|17176.36|17176.36|17175.91|17175.91|17176.36|17176.36|17175.91|17175.91|0
1607524090000|2020-12-09 14:28:10|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|0
1607524120000|2020-12-09 14:28:40|17176.42|17176.42|17175.78|17175.78|17176.42|17176.42|17175.78|17175.78|0
1607524130000|2020-12-09 14:28:50|17175.38|17175.38|17175.9|17175.9|17175.9|17175.9|17175.38|17175.38|0
1607524140000|2020-12-09 14:29:00|17175.64|17175.64|17177.06|17177.06|17177.06|17177.06|17175.64|17175.64|0
1607524150000|2020-12-09 14:29:10|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|0
1607524160000|2020-12-09 14:29:20|17179.1|17179.1|17180.27|17180.27|17180.27|17180.27|17179.1|17179.1|0
1607524170000|2020-12-09 14:29:30|17177.44|17177.44|17177.44|17177.44|17177.44|17177.44|17177.44|17177.44|0
1607524190000|2020-12-09 14:29:50|17177.72|17177.72|17178.86|17178.86|17178.86|17178.86|17177.72|17177.72|0
1607524200000|2020-12-09 14:30:00|17179.12|17179.12|17181.04|17181.04|17181.04|17181.04|17179.12|17179.12|0
1607524210000|2020-12-09 14:30:10|17181.78|17181.78|17182.37|17182.37|17182.37|17182.37|17181.78|17181.78|0
1607524220000|2020-12-09 14:30:20|17182.83|17182.83|17182.83|17182.83|17182.83|17182.83|17182.83|17182.83|0
1607524230000|2020-12-09 14:30:30|17183.54|17183.54|17184.06|17184.06|17184.06|17184.06|17183.54|17183.54|0
1607524240000|2020-12-09 14:30:40|17184.34|17184.34|17185.96|17185.96|17186.36|17186.36|17184.34|17184.34|0
1607524250000|2020-12-09 14:30:50|17186.2|17186.2|17186.2|17186.2|17186.2|17186.2|17186.2|17186.2|0
1607524260000|2020-12-09 14:31:00|17183.38|17183.38|17185.05|17185.05|17186.61|17186.61|17180.55|17180.55|0
1607524270000|2020-12-09 14:31:10|17185.56|17185.56|17186.21|17186.21|17186.21|17186.21|17185.56|17185.56|0
1607524280000|2020-12-09 14:31:20|17183.38|17183.38|17186.61|17186.61|17186.61|17186.61|17183.38|17183.38|0
1607524290000|2020-12-09 14:31:30|17187.16|17187.16|17187.16|17187.16|17187.16|17187.16|17187.16|17187.16|0
1607524300000|2020-12-09 14:31:40|17184.34|17184.34|17184.34|17184.34|17184.34|17184.34|17184.34|17184.34|0
1607524310000|2020-12-09 14:31:50|17185.05|17185.05|17184.8|17184.8|17185.05|17185.05|17184.8|17184.8|0
1607524320000|2020-12-09 14:32:00|17184.02|17184.02|17184.14|17184.14|17186.85|17186.85|17184.02|17184.02|0
1607524330000|2020-12-09 14:32:10|17184.95|17184.95|17188.66|17188.66|17188.66|17188.66|17184.95|17184.95|0
1607524360000|2020-12-09 14:32:40|17188.54|17188.54|17188.3|17188.3|17188.54|17188.54|17188.08|17188.08|0
1607524370000|2020-12-09 14:32:50|17191.12|17191.12|17188.3|17188.3|17191.12|17191.12|17188.3|17188.3|0
1607524390000|2020-12-09 14:33:10|17191.12|17191.12|17196.77|17196.77|17196.77|17196.77|17191.12|17191.12|0
1607524400000|2020-12-09 14:33:20|17197.23|17197.23|17196.82|17196.82|17197.23|17197.23|17196.82|17196.82|0
1607524410000|2020-12-09 14:33:30|17197.53|17197.53|17197.53|17197.53|17197.53|17197.53|17197.53|17197.53|0
1607524420000|2020-12-09 14:33:40|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|0
1607524430000|2020-12-09 14:33:50|17196.94|17196.94|17196.66|17196.66|17196.94|17196.94|17196.66|17196.66|0
1607524440000|2020-12-09 14:34:00|17195.33|17195.33|17196.48|17196.48|17198.11|17198.11|17194.58|17194.58|0
1607524450000|2020-12-09 14:34:10|17196.97|17196.97|17196.97|17196.97|17196.97|17196.97|17196.97|17196.97|0
1607524460000|2020-12-09 14:34:20|17196.16|17196.16|17195.64|17195.64|17196.16|17196.16|17195.64|17195.64|0
1607524470000|2020-12-09 14:34:30|17195.42|17195.42|17193.8|17193.8|17195.42|17195.42|17193.8|17193.8|0
1607524480000|2020-12-09 14:34:40|17193.09|17193.09|17192.72|17192.72|17193.09|17193.09|17189.9|17189.9|0
1607524490000|2020-12-09 14:34:50|17195.55|17195.55|17195.55|17195.55|17195.55|17195.55|17195.55|17195.55|0
1607524500000|2020-12-09 14:35:00|17195.14|17195.14|17195.29|17195.29|17195.81|17195.81|17195.14|17195.14|0
1607524510000|2020-12-09 14:35:10|17198.11|17198.11|17198.69|17198.69|17198.92|17198.92|17198.11|17198.11|0
1607524520000|2020-12-09 14:35:20|17198.44|17198.44|17197.98|17197.98|17198.44|17198.44|17197.98|17197.98|0
1607524530000|2020-12-09 14:35:30|17197.75|17197.75|17194.92|17194.92|17197.75|17197.75|17194.92|17194.92|0
1607524540000|2020-12-09 14:35:40|17192.1|17192.1|17177.94|17177.94|17192.1|17192.1|17177.94|17177.94|0
1607524550000|2020-12-09 14:35:50|17178.2|17178.2|17177.74|17177.74|17178.2|17178.2|17177.74|17177.74|0
1607524560000|2020-12-09 14:36:00|17174.92|17174.92|17175.22|17175.22|17175.22|17175.22|17174.51|17174.51|0
1607524570000|2020-12-09 14:36:10|17174.99|17174.99|17174.99|17174.99|17174.99|17174.99|17174.99|17174.99|0
1607524580000|2020-12-09 14:36:20|17177.82|17177.82|17177.82|17177.82|17177.82|17177.82|17177.82|17177.82|0
1607524590000|2020-12-09 14:36:30|17178.05|17178.05|17178.28|17178.28|17178.28|17178.28|17178.05|17178.05|0
1607524600000|2020-12-09 14:36:40|17177.47|17177.47|17177.22|17177.22|17177.47|17177.47|17177.22|17177.22|0
1607524610000|2020-12-09 14:36:50|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|0
1607524620000|2020-12-09 14:37:00|17175.98|17175.98|17175.98|17175.98|17175.98|17175.98|17175.98|17175.98|0
1607524640000|2020-12-09 14:37:20|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|0
1607524660000|2020-12-09 14:37:40|17174.63|17174.63|17174.4|17174.4|17174.63|17174.63|17174.4|17174.4|0
1607524670000|2020-12-09 14:37:50|17174.29|17174.29|17177.11|17177.11|17177.11|17177.11|17174.29|17174.29|0
1607524690000|2020-12-09 14:38:10|17175.14|17175.14|17175.14|17175.14|17175.14|17175.14|17175.14|17175.14|0
1607524700000|2020-12-09 14:38:20|17174.43|17174.43|17176.57|17176.57|17176.98|17176.98|17174.15|17174.15|0
1607524710000|2020-12-09 14:38:30|17176.12|17176.12|17176.12|17176.12|17176.12|17176.12|17176.12|17176.12|0
1607524720000|2020-12-09 14:38:40|17175.6|17175.6|17168.22|17168.22|17175.6|17175.6|17168.22|17168.22|0
1607524730000|2020-12-09 14:38:50|17167.51|17167.51|17166.03|17166.03|17167.51|17167.51|17166.03|17166.03|0
1607524740000|2020-12-09 14:39:00|17163.21|17163.21|17163.21|17163.21|17163.21|17163.21|17163.21|17163.21|0
1607524760000|2020-12-09 14:39:20|17162.71|17162.71|17162.96|17162.96|17162.96|17162.96|17162.71|17162.71|0
1607524800000|2020-12-09 14:40:00|17163.36|17163.36|17163.12|17163.12|17163.36|17163.36|17163.12|17163.12|0
1607524810000|2020-12-09 14:40:10|17162.71|17162.71|17165.54|17165.54|17165.54|17165.54|17162.71|17162.71|0
1607524820000|2020-12-09 14:40:20|17165.78|17165.78|17165.54|17165.54|17165.78|17165.78|17165.54|17165.54|0
1607524830000|2020-12-09 14:40:30|17164.99|17164.99|17165.03|17165.03|17165.03|17165.03|17164.58|17164.58|0
1607524840000|2020-12-09 14:40:40|17164.32|17164.32|17166.09|17166.09|17166.35|17166.35|17163.52|17163.52|0
1607524850000|2020-12-09 14:40:50|17165.83|17165.83|17165.83|17165.83|17165.83|17165.83|17165.83|17165.83|0
1607524870000|2020-12-09 14:41:10|17163|17163|17160.58|17160.58|17163|17163|17160.18|17160.18|0
1607524880000|2020-12-09 14:41:20|17157.76|17157.76|17156.34|17156.34|17157.76|17157.76|17156.34|17156.34|0
1607524890000|2020-12-09 14:41:30|17155.88|17155.88|17155.43|17155.43|17155.88|17155.88|17155.43|17155.43|0
1607524900000|2020-12-09 14:41:40|17158.25|17158.25|17161.08|17161.08|17161.08|17161.08|17158.25|17158.25|0
1607524920000|2020-12-09 14:42:00|17160.67|17160.67|17160.67|17160.67|17160.67|17160.67|17160.67|17160.67|0
1607524960000|2020-12-09 14:42:40|17160.95|17160.95|17161.14|17161.14|17161.66|17161.66|17160.95|17160.95|0
1607524980000|2020-12-09 14:43:00|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|0
1607524990000|2020-12-09 14:43:10|17159.92|17159.92|17157.1|17157.1|17159.92|17159.92|17157.1|17157.1|0
1607525030000|2020-12-09 14:43:50|17154.27|17154.27|17157.1|17157.1|17157.1|17157.1|17154.27|17154.27|0
1607525040000|2020-12-09 14:44:00|17156.84|17156.84|17156.67|17156.67|17157.12|17157.12|17156.05|17156.05|0
1607525050000|2020-12-09 14:44:10|17156.44|17156.44|17159.15|17159.15|17159.27|17159.27|17156.44|17156.44|0
1607525060000|2020-12-09 14:44:20|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|0
1607525070000|2020-12-09 14:44:30|17158.39|17158.39|17158.39|17158.39|17158.39|17158.39|17158.39|17158.39|0
1607525090000|2020-12-09 14:44:50|17158.5|17158.5|17165.22|17165.22|17165.22|17165.22|17158.5|17158.5|0
1607525100000|2020-12-09 14:45:00|17162.39|17162.39|17162.39|17162.39|17162.39|17162.39|17162.39|17162.39|0
1607525110000|2020-12-09 14:45:10|17162.28|17162.28|17162.28|17162.28|17162.28|17162.28|17162.28|17162.28|0
1607525120000|2020-12-09 14:45:20|17162.01|17162.01|17161.89|17161.89|17162.01|17162.01|17161.89|17161.89|0
1607525130000|2020-12-09 14:45:30|17162.7|17162.7|17164.12|17164.12|17164.12|17164.12|17162.7|17162.7|0
1607525140000|2020-12-09 14:45:40|17164.01|17164.01|17164.01|17164.01|17164.01|17164.01|17164.01|17164.01|0
1607525150000|2020-12-09 14:45:50|17164.72|17164.72|17164.83|17164.83|17164.83|17164.83|17164.72|17164.72|0
1607525160000|2020-12-09 14:46:00|17164.38|17164.38|17164.38|17164.38|17164.38|17164.38|17164.38|17164.38|0
1607525170000|2020-12-09 14:46:10|17164.12|17164.12|17162.7|17162.7|17164.12|17164.12|17162.7|17162.7|0
1607525180000|2020-12-09 14:46:20|17160.51|17160.51|17159.55|17159.55|17160.51|17160.51|17159.55|17159.55|0
1607525190000|2020-12-09 14:46:30|17158.84|17158.84|17158.13|17158.13|17158.84|17158.84|17158.13|17158.13|0
1607525200000|2020-12-09 14:46:40|17157.37|17157.37|17156.91|17156.91|17157.37|17157.37|17156.91|17156.91|0
1607525220000|2020-12-09 14:47:00|17159.74|17159.74|17160.47|17160.47|17160.47|17160.47|17159.74|17159.74|0
1607525230000|2020-12-09 14:47:10|17151.99|17151.99|17166.12|17166.12|17166.12|17166.12|17151.99|17151.99|0
1607525240000|2020-12-09 14:47:20|17165.71|17165.71|17177.01|17177.01|17177.01|17177.01|17165.71|17165.71|0
1607525250000|2020-12-09 14:47:30|17179.84|17179.84|17176.38|17176.38|17179.84|17179.84|17176.38|17176.38|0
1607525280000|2020-12-09 14:48:00|17173.56|17173.56|17167.66|17167.66|17176.38|17176.38|17167.66|17167.66|0
1607525290000|2020-12-09 14:48:10|17167.39|17167.39|17166.93|17166.93|17167.39|17167.39|17166.93|17166.93|0
1607525300000|2020-12-09 14:48:20|17167.17|17167.17|17170.92|17170.92|17170.92|17170.92|17167.17|17167.17|0
1607525310000|2020-12-09 14:48:30|17168.09|17168.09|17168.09|17168.09|17168.09|17168.09|17168.09|17168.09|0
1607525320000|2020-12-09 14:48:40|17167.98|17167.98|17167.76|17167.76|17167.98|17167.98|17167.76|17167.76|0
1607525330000|2020-12-09 14:48:50|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|0
1607525340000|2020-12-09 14:49:00|17162.11|17162.11|17162.11|17162.11|17162.11|17162.11|17162.11|17162.11|0
1607525360000|2020-12-09 14:49:20|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|17167.76|0
1607525370000|2020-12-09 14:49:30|17166.98|17166.98|17166.19|17166.19|17167.24|17167.24|17166.19|17166.19|0
1607525380000|2020-12-09 14:49:40|17165.95|17165.95|17158.34|17158.34|17165.95|17165.95|17158.23|17158.23|0
1607525390000|2020-12-09 14:49:50|17159.76|17159.76|17160.73|17160.73|17160.73|17160.73|17159.76|17159.76|0
1607525400000|2020-12-09 14:50:00|17161.44|17161.44|17160.28|17160.28|17161.44|17161.44|17160.28|17160.28|0
1607525410000|2020-12-09 14:50:10|17160|17160|17162.58|17162.58|17162.82|17162.82|17160|17160|0
1607525420000|2020-12-09 14:50:20|17161.87|17161.87|17156.22|17156.22|17161.87|17161.87|17153.39|17153.39|0
1607525430000|2020-12-09 14:50:30|17156.67|17156.67|17157.13|17157.13|17157.13|17157.13|17156.67|17156.67|0
1607525440000|2020-12-09 14:50:40|17157.59|17157.59|17160.41|17160.41|17160.41|17160.41|17157.59|17157.59|0
1607525450000|2020-12-09 14:50:50|17160.82|17160.82|17158.76|17158.76|17162.04|17162.04|17158.76|17158.76|0
1607525490000|2020-12-09 14:51:30|17155.94|17155.94|17154.39|17154.39|17155.94|17155.94|17153.11|17153.11|0
1607525500000|2020-12-09 14:51:40|17154.63|17154.63|17154.63|17154.63|17154.63|17154.63|17154.63|17154.63|0
1607525510000|2020-12-09 14:51:50|17151.81|17151.81|17151.56|17151.56|17152.08|17152.08|17151.3|17151.3|0
1607525530000|2020-12-09 14:52:10|17154.39|17154.39|17154.39|17154.39|17154.39|17154.39|17154.39|17154.39|0
1607525540000|2020-12-09 14:52:20|17155.43|17155.43|17158.25|17158.25|17158.25|17158.25|17155.43|17155.43|0
1607525550000|2020-12-09 14:52:30|17158.13|17158.13|17155.56|17155.56|17158.13|17158.13|17155.56|17155.56|0
1607525560000|2020-12-09 14:52:40|17156.46|17156.46|17156.46|17156.46|17156.46|17156.46|17156.46|17156.46|0
1607525570000|2020-12-09 14:52:50|17156.72|17156.72|17156.72|17156.72|17156.72|17156.72|17156.72|17156.72|0
1607525580000|2020-12-09 14:53:00|17156.32|17156.32|17156.32|17156.32|17156.32|17156.32|17156.32|17156.32|0
1607525600000|2020-12-09 14:53:20|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|0
1607525610000|2020-12-09 14:53:30|17155.78|17155.78|17156.49|17156.49|17156.49|17156.49|17155.78|17155.78|0
1607525620000|2020-12-09 14:53:40|17157.2|17157.2|17156.94|17156.94|17157.2|17157.2|17156.94|17156.94|0
1607525630000|2020-12-09 14:53:50|17156.69|17156.69|17156.69|17156.69|17156.69|17156.69|17156.69|17156.69|0
1607525640000|2020-12-09 14:54:00|17155.99|17155.99|17155.76|17155.76|17155.99|17155.99|17155.76|17155.76|0
1607525660000|2020-12-09 14:54:20|17156.01|17156.01|17156.82|17156.82|17156.82|17156.82|17156.01|17156.01|0
1607525670000|2020-12-09 14:54:30|17156.11|17156.11|17156.11|17156.11|17156.11|17156.11|17156.11|17156.11|0
1607525680000|2020-12-09 14:54:40|17157.32|17157.32|17157.32|17157.32|17157.32|17157.32|17157.32|17157.32|0
1607525700000|2020-12-09 14:55:00|17158.03|17158.03|17157.22|17157.22|17158.03|17158.03|17156.82|17156.82|0
1607525710000|2020-12-09 14:55:10|17156.82|17156.82|17155.82|17155.82|17156.82|17156.82|17155.82|17155.82|0
1607525720000|2020-12-09 14:55:20|17155.57|17155.57|17150.38|17150.38|17155.57|17155.57|17149.92|17149.92|0
1607525730000|2020-12-09 14:55:30|17149.92|17149.92|17149.11|17149.11|17149.92|17149.92|17149.11|17149.11|0
1607525740000|2020-12-09 14:55:40|17149.92|17149.92|17152.85|17152.85|17152.85|17152.85|17149.92|17149.92|0
1607525760000|2020-12-09 14:56:00|17153.3|17153.3|17154.44|17154.44|17154.44|17154.44|17153.3|17153.3|0
1607525780000|2020-12-09 14:56:20|17154.96|17154.96|17154.76|17154.76|17157.79|17157.79|17154.76|17154.76|0
1607525790000|2020-12-09 14:56:30|17154.35|17154.35|17153.95|17153.95|17154.76|17154.76|17153.95|17153.95|0
1607525840000|2020-12-09 14:57:20|17151.12|17151.12|17153.96|17153.96|17153.96|17153.96|17151.12|17151.12|0
1607525850000|2020-12-09 14:57:30|17154.74|17154.74|17154.97|17154.97|17154.97|17154.97|17154.74|17154.74|0
1607525860000|2020-12-09 14:57:40|17157.8|17157.8|17157.8|17157.8|17157.8|17157.8|17157.8|17157.8|0
1607525870000|2020-12-09 14:57:50|17157.09|17157.09|17157.09|17157.09|17157.09|17157.09|17157.09|17157.09|0
1607525880000|2020-12-09 14:58:00|17156.56|17156.56|17156.11|17156.11|17156.56|17156.56|17156.11|17156.11|0
1607525890000|2020-12-09 14:58:10|17155.4|17155.4|17153.93|17153.93|17155.4|17155.4|17153.93|17153.93|0
1607525900000|2020-12-09 14:58:20|17153.69|17153.69|17153.69|17153.69|17153.69|17153.69|17153.69|17153.69|0
1607525910000|2020-12-09 14:58:30|17153.93|17153.93|17153.48|17153.48|17153.93|17153.93|17153.48|17153.48|0
1607525920000|2020-12-09 14:58:40|17153.74|17153.74|17150.25|17150.25|17153.74|17153.74|17150.25|17150.25|0
1607525930000|2020-12-09 14:58:50|17149.79|17149.79|17149.33|17149.33|17149.79|17149.79|17149.33|17149.33|0
1607525940000|2020-12-09 14:59:00|17148.03|17148.03|17152.95|17152.95|17152.95|17152.95|17147.3|17147.3|0
1607525950000|2020-12-09 14:59:10|17153.41|17153.41|17151.13|17151.13|17153.41|17153.41|17150.22|17150.22|0
1607525970000|2020-12-09 14:59:30|17153.95|17153.95|17152.11|17152.11|17153.95|17153.95|17152.11|17152.11|0
1607525980000|2020-12-09 14:59:40|17151.88|17151.88|17151.88|17151.88|17151.88|17151.88|17151.88|17151.88|0
1607525990000|2020-12-09 14:59:50|17152.14|17152.14|17149.42|17149.42|17152.25|17152.25|17149.42|17149.42|0
1607526000000|2020-12-09 15:00:00|17149.31|17149.31|17150.48|17150.48|17150.48|17150.48|17149.31|17149.31|0
1607526010000|2020-12-09 15:00:10|17153.89|17153.89|17153.18|17153.18|17153.89|17153.89|17153.18|17153.18|0
1607526020000|2020-12-09 15:00:20|17153.59|17153.59|17152.68|17152.68|17153.59|17153.59|17152.68|17152.68|0
1607526030000|2020-12-09 15:00:30|17153.39|17153.39|17153.85|17153.85|17153.85|17153.85|17150.57|17150.57|0
1607526040000|2020-12-09 15:00:40|17151.02|17151.02|17148.72|17148.72|17151.02|17151.02|17148.2|17148.2|0
1607526060000|2020-12-09 15:01:00|17148.95|17148.95|17148.95|17148.95|17148.95|17148.95|17148.95|17148.95|0
1607526070000|2020-12-09 15:01:10|17149.21|17149.21|17149.21|17149.21|17149.21|17149.21|17149.21|17149.21|0
1607526080000|2020-12-09 15:01:20|17148.53|17148.53|17148.53|17148.53|17148.53|17148.53|17148.53|17148.53|0
1607526090000|2020-12-09 15:01:30|17147.82|17147.82|17147.34|17147.34|17147.82|17147.82|17147.34|17147.34|0
1607526100000|2020-12-09 15:01:40|17144.52|17144.52|17144.52|17144.52|17144.52|17144.52|17144.52|17144.52|0
1607526110000|2020-12-09 15:01:50|17143.81|17143.81|17143.81|17143.81|17143.81|17143.81|17143.81|17143.81|0
1607526120000|2020-12-09 15:02:00|17143.34|17143.34|17144.39|17144.39|17144.39|17144.39|17143.34|17143.34|0
1607526130000|2020-12-09 15:02:10|17143.98|17143.98|17143.03|17143.03|17143.98|17143.98|17143.03|17143.03|0
1607526140000|2020-12-09 15:02:20|17142.77|17142.77|17142.81|17142.81|17145.59|17145.59|17142.29|17142.29|0
1607526150000|2020-12-09 15:02:30|17142.55|17142.55|17142.55|17142.55|17142.55|17142.55|17142.55|17142.55|0
1607526160000|2020-12-09 15:02:40|17141.84|17141.84|17141.84|17141.84|17141.84|17141.84|17141.84|17141.84|0
1607526170000|2020-12-09 15:02:50|17141.39|17141.39|17140.94|17140.94|17141.39|17141.39|17140.67|17140.67|0
1607526180000|2020-12-09 15:03:00|17140.03|17140.03|17140.69|17140.69|17141.91|17141.91|17139.48|17139.48|0
1607526190000|2020-12-09 15:03:10|17143.52|17143.52|17143.45|17143.45|17143.97|17143.97|17143.45|17143.45|0
1607526200000|2020-12-09 15:03:20|17143.86|17143.86|17145.48|17145.48|17145.48|17145.48|17143.86|17143.86|0
1607526210000|2020-12-09 15:03:30|17145.74|17145.74|17145.74|17145.74|17146.02|17146.02|17145.34|17145.34|0
1607526240000|2020-12-09 15:04:00|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|0
1607526250000|2020-12-09 15:04:10|17146.12|17146.12|17136.71|17136.71|17146.12|17146.12|17136.71|17136.71|0
1607526260000|2020-12-09 15:04:20|17137.16|17137.16|17137.62|17137.62|17137.62|17137.62|17137.16|17137.16|0
1607526270000|2020-12-09 15:04:30|17137.88|17137.88|17138.75|17138.75|17138.75|17138.75|17137.88|17137.88|0
1607526280000|2020-12-09 15:04:40|17138.5|17138.5|17140.12|17140.12|17140.12|17140.12|17138.5|17138.5|0
1607526290000|2020-12-09 15:04:50|17140.57|17140.57|17140.12|17140.12|17140.57|17140.57|17139.21|17139.21|0
1607526300000|2020-12-09 15:05:00|17140.01|17140.01|17139.1|17139.1|17140.01|17140.01|17138.2|17138.2|0
1607526310000|2020-12-09 15:05:10|17140.01|17140.01|17140.37|17140.37|17141.52|17141.52|17139.91|17139.91|0
1607526320000|2020-12-09 15:05:20|17141.03|17141.03|17140.37|17140.37|17141.08|17141.08|17140.17|17140.17|0
1607526330000|2020-12-09 15:05:30|17140.63|17140.63|17141.53|17141.53|17141.53|17141.53|17140.63|17140.63|0
1607526340000|2020-12-09 15:05:40|17141.99|17141.99|17139.62|17139.62|17141.99|17141.99|17139.16|17139.16|0
1607526350000|2020-12-09 15:05:50|17140.07|17140.07|17144.35|17144.35|17144.35|17144.35|17139.66|17139.66|0
1607526360000|2020-12-09 15:06:00|17143.44|17143.44|17143.7|17143.7|17144.35|17144.35|17142.99|17142.99|0
1607526370000|2020-12-09 15:06:10|17143.44|17143.44|17142.73|17142.73|17143.44|17143.44|17142.73|17142.73|0
1607526380000|2020-12-09 15:06:20|17145.55|17145.55|17147.37|17147.37|17148.38|17148.38|17145.55|17145.55|0
1607526390000|2020-12-09 15:06:30|17146.56|17146.56|17146.29|17146.29|17146.56|17146.56|17146.29|17146.29|0
1607526400000|2020-12-09 15:06:40|17145.58|17145.58|17144.01|17144.01|17145.58|17145.58|17144.01|17144.01|0
1607526410000|2020-12-09 15:06:50|17144.53|17144.53|17143.28|17143.28|17144.9|17144.9|17143.28|17143.28|0
1607526420000|2020-12-09 15:07:00|17143.03|17143.03|17142.08|17142.08|17143.03|17143.03|17142.08|17142.08|0
1607526430000|2020-12-09 15:07:10|17142.87|17142.87|17142.87|17142.87|17142.87|17142.87|17142.87|17142.87|0
1607526440000|2020-12-09 15:07:20|17142.6|17142.6|17143.53|17143.53|17143.53|17143.53|17142.6|17142.6|0
1607526450000|2020-12-09 15:07:30|17143.99|17143.99|17143.99|17143.99|17143.99|17143.99|17143.99|17143.99|0
1607526460000|2020-12-09 15:07:40|17144.26|17144.26|17143.8|17143.8|17144.26|17144.26|17143.8|17143.8|0
1607526480000|2020-12-09 15:08:00|17143.35|17143.35|17141.99|17141.99|17143.35|17143.35|17141.99|17141.99|0
1607526490000|2020-12-09 15:08:10|17142.25|17142.25|17143.42|17143.42|17143.42|17143.42|17142.25|17142.25|0
1607526500000|2020-12-09 15:08:20|17143.69|17143.69|17143.69|17143.69|17143.69|17143.69|17143.69|17143.69|0
1607526510000|2020-12-09 15:08:30|17144.39|17144.39|17135.54|17135.54|17144.63|17144.63|17135.54|17135.54|0
1607526520000|2020-12-09 15:08:40|17135.28|17135.28|17133.65|17133.65|17135.28|17135.28|17133.65|17133.65|0
1607526530000|2020-12-09 15:08:50|17133.4|17133.4|17135.79|17135.79|17135.79|17135.79|17133.4|17133.4|0
1607526540000|2020-12-09 15:09:00|17136.05|17136.05|17134.63|17134.63|17138.63|17138.63|17134.63|17134.63|0
1607526550000|2020-12-09 15:09:10|17134.37|17134.37|17134.37|17134.37|17134.37|17134.37|17134.37|17134.37|0
1607526560000|2020-12-09 15:09:20|17131.54|17131.54|17128.72|17128.72|17131.54|17131.54|17128.72|17128.72|0
1607526580000|2020-12-09 15:09:40|17128.46|17128.46|17131.35|17131.35|17131.35|17131.35|17128.46|17128.46|0
1607526590000|2020-12-09 15:09:50|17131.62|17131.62|17132.59|17132.59|17133.08|17133.08|17131.17|17131.17|0
1607526600000|2020-12-09 15:10:00|17133.3|17133.3|17134.01|17134.01|17134.01|17134.01|17133.3|17133.3|0
1607526610000|2020-12-09 15:10:10|17134.25|17134.25|17134.25|17134.25|17134.25|17134.25|17134.25|17134.25|0
1607526620000|2020-12-09 15:10:20|17134.97|17134.97|17135.12|17135.12|17135.12|17135.12|17134.72|17134.72|0
1607526630000|2020-12-09 15:10:30|17135.83|17135.83|17135.83|17135.83|17135.83|17135.83|17135.83|17135.83|0
1607526640000|2020-12-09 15:10:40|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|0
1607526660000|2020-12-09 15:11:00|17136.61|17136.61|17136.89|17136.89|17136.89|17136.89|17136.61|17136.61|0
1607526670000|2020-12-09 15:11:10|17137.39|17137.39|17138.2|17138.2|17138.2|17138.2|17137.39|17137.39|0
1607526680000|2020-12-09 15:11:20|17138.46|17138.46|17139.43|17139.43|17139.43|17139.43|17138.46|17138.46|0
1607526690000|2020-12-09 15:11:30|17139.17|17139.17|17139.17|17139.17|17139.17|17139.17|17139.17|17139.17|0
1607526700000|2020-12-09 15:11:40|17138.72|17138.72|17137.76|17137.76|17138.72|17138.72|17137.76|17137.76|0
1607526720000|2020-12-09 15:12:00|17137.52|17137.52|17137.15|17137.15|17137.92|17137.92|17137.15|17137.15|0
1607526730000|2020-12-09 15:12:10|17136.7|17136.7|17134.6|17134.6|17136.7|17136.7|17134.6|17134.6|0
1607526740000|2020-12-09 15:12:20|17134.07|17134.07|17129.99|17129.99|17134.07|17134.07|17129.99|17129.99|0
1607526750000|2020-12-09 15:12:30|17129.28|17129.28|17127.82|17127.82|17129.28|17129.28|17127.11|17127.11|0
1607526760000|2020-12-09 15:12:40|17127.59|17127.59|17127.59|17127.59|17127.59|17127.59|17127.59|17127.59|0
1607526780000|2020-12-09 15:13:00|17127.1|17127.1|17126.12|17126.12|17127.1|17127.1|17126.12|17126.12|0
1607526790000|2020-12-09 15:13:10|17124.91|17124.91|17126.63|17126.63|17127.73|17127.73|17124.91|17124.91|0
1607526800000|2020-12-09 15:13:20|17125.92|17125.92|17125.92|17125.92|17125.92|17125.92|17125.92|17125.92|0
1607526810000|2020-12-09 15:13:30|17126.63|17126.63|17128.24|17128.24|17128.24|17128.24|17126.63|17126.63|0
1607526830000|2020-12-09 15:13:50|17131.06|17131.06|17130.5|17130.5|17131.31|17131.31|17130.5|17130.5|0
1607526850000|2020-12-09 15:14:10|17130.1|17130.1|17133.57|17133.57|17133.57|17133.57|17129.69|17129.69|0
1607526890000|2020-12-09 15:14:50|17133.79|17133.79|17134.2|17134.2|17134.2|17134.2|17133.79|17133.79|0
1607526910000|2020-12-09 15:15:10|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|17133.94|0
1607526920000|2020-12-09 15:15:20|17133.69|17133.69|17130.67|17130.67|17133.94|17133.94|17130.67|17130.67|0
1607526930000|2020-12-09 15:15:30|17130.18|17130.18|17126.88|17126.88|17130.44|17130.44|17126.88|17126.88|0
1607526940000|2020-12-09 15:15:40|17129.71|17129.71|17130.76|17130.76|17132.53|17132.53|17129.71|17129.71|0
1607526970000|2020-12-09 15:16:10|17129.55|17129.55|17129.95|17129.95|17129.95|17129.95|17129.55|17129.55|0
1607526980000|2020-12-09 15:16:20|17129.24|17129.24|17129.24|17129.24|17129.24|17129.24|17129.24|17129.24|0
1607527000000|2020-12-09 15:16:40|17126.42|17126.42|17126.42|17126.42|17126.42|17126.42|17126.42|17126.42|0
1607527020000|2020-12-09 15:17:00|17125.96|17125.96|17125.96|17125.96|17125.96|17125.96|17125.96|17125.96|0
1607527030000|2020-12-09 15:17:10|17125.73|17125.73|17125.06|17125.06|17125.73|17125.73|17125.06|17125.06|0
1607527040000|2020-12-09 15:17:20|17124.66|17124.66|17124.66|17124.66|17124.66|17124.66|17124.66|17124.66|0
1607527050000|2020-12-09 15:17:30|17123.49|17123.49|17122.07|17122.07|17123.49|17123.49|17122.07|17122.07|0
1607527060000|2020-12-09 15:17:40|17119.24|17119.24|17119.24|17119.24|17119.24|17119.24|17119.24|17119.24|0
1607527080000|2020-12-09 15:18:00|17122.07|17122.07|17122.07|17122.07|17122.07|17122.07|17122.07|17122.07|0
1607527090000|2020-12-09 15:18:10|17121.81|17121.81|17119.36|17119.36|17122.22|17122.22|17119.36|17119.36|0
1607527100000|2020-12-09 15:18:20|17118.87|17118.87|17119.16|17119.16|17119.27|17119.27|17118.87|17118.87|0
1607527130000|2020-12-09 15:18:50|17117.78|17117.78|17111.93|17111.93|17117.78|17117.78|17111.68|17111.68|0
1607527140000|2020-12-09 15:19:00|17112.48|17112.48|17113.57|17113.57|17113.57|17113.57|17112.48|17112.48|0
1607527150000|2020-12-09 15:19:10|17115.65|17115.65|17115.92|17115.92|17115.92|17115.92|17115.65|17115.65|0
1607527180000|2020-12-09 15:19:40|17116.16|17116.16|17115.9|17115.9|17116.16|17116.16|17115.9|17115.9|0
1607527190000|2020-12-09 15:19:50|17116.16|17116.16|17116.16|17116.16|17116.16|17116.16|17116.16|17116.16|0
1607527200000|2020-12-09 15:20:00|17115.45|17115.45|17117.56|17117.56|17117.56|17117.56|17114.74|17114.74|0
1607527210000|2020-12-09 15:20:10|17117.97|17117.97|17117.97|17117.97|17117.97|17117.97|17117.97|17117.97|0
1607527220000|2020-12-09 15:20:20|17118.68|17118.68|17115.92|17115.92|17118.68|17118.68|17115.86|17115.86|0
1607527230000|2020-12-09 15:20:30|17116.33|17116.33|17116.33|17116.33|17116.33|17116.33|17116.33|17116.33|0
1607527240000|2020-12-09 15:20:40|17116.78|17116.78|17117.09|17117.09|17117.09|17117.09|17116.78|17116.78|0
1607527250000|2020-12-09 15:20:50|17117.35|17117.35|17118.36|17118.36|17118.36|17118.36|17117.35|17117.35|0
1607527260000|2020-12-09 15:21:00|17115.54|17115.54|17112.42|17112.42|17115.94|17115.94|17112.42|17112.42|0
1607527270000|2020-12-09 15:21:10|17112.16|17112.16|17112.16|17112.16|17112.16|17112.16|17112.16|17112.16|0
1607527280000|2020-12-09 15:21:20|17111.91|17111.91|17114.74|17114.74|17114.74|17114.74|17111.91|17111.91|0
1607527300000|2020-12-09 15:21:40|17114.28|17114.28|17113.21|17113.21|17114.28|17114.28|17113.21|17113.21|0
1607527310000|2020-12-09 15:21:50|17113.47|17113.47|17114|17114|17114|17114|17113.47|17113.47|0
1607527330000|2020-12-09 15:22:10|17112.58|17112.58|17111.12|17111.12|17113.94|17113.94|17111.12|17111.12|0
1607527350000|2020-12-09 15:22:30|17109.7|17109.7|17109.81|17109.81|17109.81|17109.81|17109.7|17109.7|0
1607527360000|2020-12-09 15:22:40|17109.7|17109.7|17108.21|17108.21|17109.7|17109.7|17108.21|17108.21|0
1607527370000|2020-12-09 15:22:50|17108.1|17108.1|17106.79|17106.79|17108.1|17108.1|17106.79|17106.79|0
1607527380000|2020-12-09 15:23:00|17105.98|17105.98|17108.81|17108.81|17108.81|17108.81|17105.98|17105.98|0
1607527390000|2020-12-09 15:23:10|17109.27|17109.27|17109.27|17109.27|17109.27|17109.27|17109.27|17109.27|0
1607527400000|2020-12-09 15:23:20|17109.78|17109.78|17115.1|17115.1|17115.1|17115.1|17109.78|17109.78|0
1607527410000|2020-12-09 15:23:30|17115.55|17115.55|17115.49|17115.49|17116.05|17116.05|17115.49|17115.49|0
1607527430000|2020-12-09 15:23:50|17115.75|17115.75|17115.75|17115.75|17115.75|17115.75|17115.75|17115.75|0
1607527440000|2020-12-09 15:24:00|17116.48|17116.48|17116.48|17116.48|17116.48|17116.48|17116.48|17116.48|0
1607527460000|2020-12-09 15:24:20|17117.04|17117.04|17117.49|17117.49|17117.49|17117.49|17117.04|17117.04|0
1607527470000|2020-12-09 15:24:30|17117.16|17117.16|17116.71|17116.71|17117.16|17117.16|17116.71|17116.71|0
1607527500000|2020-12-09 15:25:00|17115.99|17115.99|17115.76|17115.76|17116.8|17116.8|17113.53|17113.53|0
1607527520000|2020-12-09 15:25:20|17115.35|17115.35|17111.32|17111.32|17115.35|17115.35|17111.32|17111.32|0
1607527540000|2020-12-09 15:25:40|17111.06|17111.06|17109.09|17109.09|17111.06|17111.06|17109.09|17109.09|0
1607527550000|2020-12-09 15:25:50|17108.28|17108.28|17110.76|17110.76|17110.76|17110.76|17107.83|17107.83|0
1607527560000|2020-12-09 15:26:00|17111.57|17111.57|17111.57|17111.57|17111.57|17111.57|17111.57|17111.57|0
1607527570000|2020-12-09 15:26:10|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|0
1607527590000|2020-12-09 15:26:30|17108.99|17108.99|17109.14|17109.14|17109.4|17109.4|17108.99|17108.99|0
1607527600000|2020-12-09 15:26:40|17109.37|17109.37|17109.37|17109.37|17109.37|17109.37|17109.37|17109.37|0
1607527630000|2020-12-09 15:27:10|17112.19|17112.19|17114.76|17114.76|17114.76|17114.76|17111.93|17111.93|0
1607527640000|2020-12-09 15:27:20|17117.58|17117.58|17117.58|17117.58|17117.58|17117.58|17117.58|17117.58|0
1607527660000|2020-12-09 15:27:40|17117.86|17117.86|17117.12|17117.12|17117.86|17117.86|17117.12|17117.12|0
1607527670000|2020-12-09 15:27:50|17116.71|17116.71|17116.71|17116.71|17116.71|17116.71|17116.71|17116.71|0
1607527680000|2020-12-09 15:28:00|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|0
1607527690000|2020-12-09 15:28:10|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|0
1607527700000|2020-12-09 15:28:20|17117.8|17117.8|17114.98|17114.98|17117.8|17117.8|17114.98|17114.98|0
1607527730000|2020-12-09 15:28:50|17114.27|17114.27|17114.27|17114.27|17114.27|17114.27|17114.27|17114.27|0
1607527740000|2020-12-09 15:29:00|17114.01|17114.01|17114.01|17114.01|17114.01|17114.01|17113.45|17113.45|0
1607527750000|2020-12-09 15:29:10|17113.73|17113.73|17113.33|17113.33|17113.73|17113.73|17113.33|17113.33|0
1607527760000|2020-12-09 15:29:20|17113.08|17113.08|17109.85|17109.85|17113.08|17113.08|17109.85|17109.85|0
1607527770000|2020-12-09 15:29:30|17109.6|17109.6|17109.85|17109.85|17109.85|17109.85|17109.6|17109.6|0
1607527780000|2020-12-09 15:29:40|17109.59|17109.59|17109.87|17109.87|17109.87|17109.87|17109.59|17109.59|0
1607527790000|2020-12-09 15:29:50|17109.46|17109.46|17110.36|17110.36|17110.36|17110.36|17109.46|17109.46|0
1607527800000|2020-12-09 15:30:00|17110.76|17110.76|17110.76|17110.76|17110.76|17110.76|17110.76|17110.76|0
1607527810000|2020-12-09 15:30:10|17111.77|17111.77|17112.48|17112.48|17112.48|17112.48|17111.77|17111.77|0
1607527820000|2020-12-09 15:30:20|17112.89|17112.89|17112.89|17112.89|17112.89|17112.89|17112.89|17112.89|0
1607527830000|2020-12-09 15:30:30|17113.29|17113.29|17113.84|17113.84|17114.1|17114.1|17113.29|17113.29|0
1607527860000|2020-12-09 15:31:00|17115.52|17115.52|17116.24|17116.24|17116.24|17116.24|17115.52|17115.52|0
1607527870000|2020-12-09 15:31:10|17116.69|17116.69|17119.24|17119.24|17120.44|17120.44|17116.69|17116.69|0
1607527890000|2020-12-09 15:31:30|17119.5|17119.5|17126.99|17126.99|17127.28|17127.28|17119.5|17119.5|0
1607527900000|2020-12-09 15:31:40|17127.44|17127.44|17127.44|17127.44|17127.44|17127.44|17127.44|17127.44|0
1607527930000|2020-12-09 15:32:10|17127.85|17127.85|17129.98|17129.98|17129.98|17129.98|17127.85|17127.85|0
1607527940000|2020-12-09 15:32:20|17128.15|17128.15|17128.15|17128.15|17128.15|17128.15|17128.15|17128.15|0
1607527950000|2020-12-09 15:32:30|17125.79|17125.79|17128.62|17128.62|17128.62|17128.62|17125.79|17125.79|0
1607527970000|2020-12-09 15:32:50|17128.16|17128.16|17128.16|17128.16|17128.16|17128.16|17128.16|17128.16|0
1607527980000|2020-12-09 15:33:00|17130.99|17130.99|17130.99|17130.99|17130.99|17130.99|17130.99|17130.99|0
1607527990000|2020-12-09 15:33:10|17130.58|17130.58|17129.02|17129.02|17130.58|17130.58|17128.61|17128.61|0
1607528010000|2020-12-09 15:33:30|17128.61|17128.61|17132.01|17132.01|17132.01|17132.01|17128.61|17128.61|0
1607528020000|2020-12-09 15:33:40|17132.46|17132.46|17138.6|17138.6|17138.6|17138.6|17132.46|17132.46|0
1607528030000|2020-12-09 15:33:50|17139.01|17139.01|17139.01|17139.01|17139.01|17139.01|17139.01|17139.01|0
1607528050000|2020-12-09 15:34:10|17138.6|17138.6|17141.43|17141.43|17141.43|17141.43|17138.6|17138.6|0
1607528060000|2020-12-09 15:34:20|17142.85|17142.85|17148.5|17148.5|17148.5|17148.5|17142.85|17142.85|0
1607528080000|2020-12-09 15:34:40|17148.09|17148.09|17145.27|17145.27|17148.09|17148.09|17145.27|17145.27|0
1607528090000|2020-12-09 15:34:50|17144.86|17144.86|17140.81|17140.81|17144.86|17144.86|17140.81|17140.81|0
1607528120000|2020-12-09 15:35:20|17140.1|17140.1|17142.47|17142.47|17142.92|17142.92|17140.1|17140.1|0
1607528130000|2020-12-09 15:35:30|17141.31|17141.31|17140.67|17140.67|17141.71|17141.71|17140.67|17140.67|0
1607528140000|2020-12-09 15:35:40|17139.96|17139.96|17136.67|17136.67|17139.96|17139.96|17136.67|17136.67|0
1607528150000|2020-12-09 15:35:50|17137.48|17137.48|17137.48|17137.48|17137.48|17137.48|17137.48|17137.48|0
1607528160000|2020-12-09 15:36:00|17137.59|17137.59|17133.11|17133.11|17137.59|17137.59|17133.11|17133.11|0
1607528170000|2020-12-09 15:36:10|17132.59|17132.59|17131.22|17131.22|17132.59|17132.59|17131.22|17131.22|0
1607528180000|2020-12-09 15:36:20|17130.82|17130.82|17130.82|17130.82|17130.93|17130.93|17130.82|17130.82|0
1607528200000|2020-12-09 15:36:40|17131.27|17131.27|17131.67|17131.67|17131.67|17131.67|17131.27|17131.27|0
1607528210000|2020-12-09 15:36:50|17131.93|17131.93|17131.93|17131.93|17131.93|17131.93|17131.93|17131.93|0
1607528220000|2020-12-09 15:37:00|17131.67|17131.67|17131.67|17131.67|17131.67|17131.67|17131.67|17131.67|0
1607528230000|2020-12-09 15:37:10|17132.14|17132.14|17132.14|17132.14|17132.14|17132.14|17132.14|17132.14|0
1607528240000|2020-12-09 15:37:20|17132.54|17132.54|17132.54|17132.54|17132.54|17132.54|17132.54|17132.54|0
1607528260000|2020-12-09 15:37:40|17131.83|17131.83|17131.83|17131.83|17131.83|17131.83|17131.83|17131.83|0
1607528270000|2020-12-09 15:37:50|17130.16|17130.16|17129.35|17129.35|17130.16|17130.16|17129.35|17129.35|0
1607528280000|2020-12-09 15:38:00|17129.1|17129.1|17127.87|17127.87|17129.1|17129.1|17127.87|17127.87|0
1607528290000|2020-12-09 15:38:10|17127.42|17127.42|17127.03|17127.03|17127.42|17127.42|17126.75|17126.75|0
1607528300000|2020-12-09 15:38:20|17126.81|17126.81|17126.35|17126.35|17126.81|17126.81|17126.35|17126.35|0
1607528310000|2020-12-09 15:38:30|17126.68|17126.68|17124.18|17124.18|17126.68|17126.68|17124.18|17124.18|0
1607528320000|2020-12-09 15:38:40|17123.78|17123.78|17122.38|17122.38|17123.78|17123.78|17122.38|17122.38|0
1607528330000|2020-12-09 15:38:50|17120.76|17120.76|17121.42|17121.42|17121.42|17121.42|17120.76|17120.76|0
1607528340000|2020-12-09 15:39:00|17120.92|17120.92|17121.17|17121.17|17121.17|17121.17|17120.92|17120.92|0
1607528350000|2020-12-09 15:39:10|17121.06|17121.06|17120.95|17120.95|17121.06|17121.06|17120.95|17120.95|0
1607528360000|2020-12-09 15:39:20|17120.69|17120.69|17120.16|17120.16|17120.69|17120.69|17120.16|17120.16|0
1607528390000|2020-12-09 15:39:50|17119.45|17119.45|17119.98|17119.98|17119.98|17119.98|17119.45|17119.45|0
1607528400000|2020-12-09 15:40:00|17120.43|17120.43|17122.54|17122.54|17122.95|17122.95|17120.12|17120.12|0
1607528410000|2020-12-09 15:40:10|17122.28|17122.28|17122.69|17122.69|17122.69|17122.69|17122.28|17122.28|0
1607528420000|2020-12-09 15:40:20|17123.4|17123.4|17123.4|17123.4|17123.4|17123.4|17123.4|17123.4|0
1607528430000|2020-12-09 15:40:30|17124.11|17124.11|17128.11|17128.11|17128.11|17128.11|17124.11|17124.11|0
1607528440000|2020-12-09 15:40:40|17128.34|17128.34|17128.6|17128.6|17128.6|17128.6|17128.34|17128.34|0
1607528450000|2020-12-09 15:40:50|17128.86|17128.86|17129.13|17129.13|17129.13|17129.13|17128.86|17128.86|0
1607528460000|2020-12-09 15:41:00|17129.53|17129.53|17129.53|17129.53|17129.53|17129.53|17129.53|17129.53|0
1607528470000|2020-12-09 15:41:10|17131.66|17131.66|17131.66|17131.66|17131.66|17131.66|17131.66|17131.66|0
1607528480000|2020-12-09 15:41:20|17132.57|17132.57|17133.02|17133.02|17133.02|17133.02|17132.57|17132.57|0
1607528500000|2020-12-09 15:41:40|17132.78|17132.78|17132.78|17132.78|17132.78|17132.78|17132.78|17132.78|0
1607528520000|2020-12-09 15:42:00|17131.99|17131.99|17131.39|17131.39|17131.99|17131.99|17131.28|17131.28|0
1607528540000|2020-12-09 15:42:20|17130.58|17130.58|17130.58|17130.58|17130.58|17130.58|17130.58|17130.58|0
1607528550000|2020-12-09 15:42:30|17133.41|17133.41|17132.5|17132.5|17133.41|17133.41|17132.5|17132.5|0
1607528560000|2020-12-09 15:42:40|17132.26|17132.26|17131.27|17131.27|17132.26|17132.26|17131.27|17131.27|0
1607528570000|2020-12-09 15:42:50|17131.02|17131.02|17134.39|17134.39|17134.39|17134.39|17131.02|17131.02|0
1607528580000|2020-12-09 15:43:00|17135.17|17135.17|17135.17|17135.17|17135.17|17135.17|17135.17|17135.17|0
1607528590000|2020-12-09 15:43:10|17134.91|17134.91|17134.46|17134.46|17134.91|17134.91|17134.46|17134.46|0
1607528600000|2020-12-09 15:43:20|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|17133.79|17133.79|0
1607528610000|2020-12-09 15:43:30|17133.49|17133.49|17132.5|17132.5|17133.49|17133.49|17132.5|17132.5|0
1607528620000|2020-12-09 15:43:40|17132.76|17132.76|17133.01|17133.01|17133.01|17133.01|17132.76|17132.76|0
1607528640000|2020-12-09 15:44:00|17132.56|17132.56|17131.14|17131.14|17132.56|17132.56|17131.14|17131.14|0
1607528650000|2020-12-09 15:44:10|17131.03|17131.03|17133.85|17133.85|17133.85|17133.85|17131.03|17131.03|0
1607528660000|2020-12-09 15:44:20|17133.4|17133.4|17136.22|17136.22|17136.22|17136.22|17133.4|17133.4|0
1607528670000|2020-12-09 15:44:30|17135.72|17135.72|17134.78|17134.78|17135.72|17135.72|17134.78|17134.78|0
1607528680000|2020-12-09 15:44:40|17134.33|17134.33|17136.9|17136.9|17137.15|17137.15|17134.33|17134.33|0
1607528690000|2020-12-09 15:44:50|17136.66|17136.66|17136.43|17136.43|17136.66|17136.66|17136.43|17136.43|0
1607528700000|2020-12-09 15:45:00|17139.25|17139.25|17138.56|17138.56|17139.25|17139.25|17138.56|17138.56|0
1607528730000|2020-12-09 15:45:30|17138.96|17138.96|17139.63|17139.63|17139.63|17139.63|17138.96|17138.96|0
1607528740000|2020-12-09 15:45:40|17139.37|17139.37|17138.66|17138.66|17139.37|17139.37|17138.66|17138.66|0
1607528750000|2020-12-09 15:45:50|17138.25|17138.25|17137.88|17137.88|17138.37|17138.37|17137.59|17137.59|0
1607528760000|2020-12-09 15:46:00|17138.22|17138.22|17140.47|17140.47|17140.58|17140.58|17137.76|17137.76|0
1607528770000|2020-12-09 15:46:10|17140.88|17140.88|17140.88|17140.88|17140.88|17140.88|17140.88|17140.88|0
1607528780000|2020-12-09 15:46:20|17141.28|17141.28|17141.28|17141.28|17141.28|17141.28|17141.28|17141.28|0
1607528790000|2020-12-09 15:46:30|17141.83|17141.83|17145.47|17145.47|17145.47|17145.47|17141.83|17141.83|0
1607528800000|2020-12-09 15:46:40|17145.21|17145.21|17144.98|17144.98|17145.22|17145.22|17144.97|17144.97|0
1607528820000|2020-12-09 15:47:00|17144.27|17144.27|17145.43|17145.43|17145.43|17145.43|17144.27|17144.27|0
1607528830000|2020-12-09 15:47:10|17145.88|17145.88|17147.59|17147.59|17148|17148|17145.17|17145.17|0
1607528840000|2020-12-09 15:47:20|17148|17148|17145.7|17145.7|17150.82|17150.82|17145.17|17145.17|0
1607528850000|2020-12-09 15:47:30|17145.96|17145.96|17143.39|17143.39|17146.22|17146.22|17143.39|17143.39|0
1607528870000|2020-12-09 15:47:50|17144.1|17144.1|17147.42|17147.42|17147.42|17147.42|17143.39|17143.39|0
1607528880000|2020-12-09 15:48:00|17147.65|17147.65|17147.97|17147.97|17147.97|17147.97|17147.19|17147.19|0
1607528900000|2020-12-09 15:48:20|17147.73|17147.73|17147.73|17147.73|17147.73|17147.73|17147.73|17147.73|0
1607528910000|2020-12-09 15:48:30|17146.62|17146.62|17146.62|17146.62|17146.62|17146.62|17146.62|17146.62|0
1607528920000|2020-12-09 15:48:40|17146.87|17146.87|17147.11|17147.11|17147.11|17147.11|17146.87|17146.87|0
1607528930000|2020-12-09 15:48:50|17147.52|17147.52|17147.52|17147.52|17147.52|17147.52|17147.52|17147.52|0
1607528940000|2020-12-09 15:49:00|17148.43|17148.43|17148.84|17148.84|17151.66|17151.66|17148.43|17148.43|0
1607528960000|2020-12-09 15:49:20|17146.01|17146.01|17147.58|17147.58|17147.58|17147.58|17146.01|17146.01|0
1607528970000|2020-12-09 15:49:30|17148.39|17148.39|17148.39|17148.39|17148.39|17148.39|17148.39|17148.39|0
1607528980000|2020-12-09 15:49:40|17145.57|17145.57|17145.57|17145.57|17145.57|17145.57|17145.57|17145.57|0
1607528990000|2020-12-09 15:49:50|17144.58|17144.58|17143.93|17143.93|17144.58|17144.58|17143.93|17143.93|0
1607529000000|2020-12-09 15:50:00|17144.38|17144.38|17145.83|17145.83|17145.83|17145.83|17144.38|17144.38|0
1607529010000|2020-12-09 15:50:10|17146.54|17146.54|17150.77|17150.77|17151.03|17151.03|17145.38|17145.38|0
1607529020000|2020-12-09 15:50:20|17151.29|17151.29|17151.29|17151.29|17151.29|17151.29|17151.29|17151.29|0
1607529030000|2020-12-09 15:50:30|17154.12|17154.12|17153.42|17153.42|17154.12|17154.12|17153.42|17153.42|0
1607529040000|2020-12-09 15:50:40|17152.52|17152.52|17150.18|17150.18|17152.52|17152.52|17149.68|17149.68|0
1607529050000|2020-12-09 15:50:50|17150.43|17150.43|17150.41|17150.41|17150.43|17150.43|17150.17|17150.17|0
1607529060000|2020-12-09 15:51:00|17147.59|17147.59|17145.23|17145.23|17148.29|17148.29|17145.23|17145.23|0
1607529070000|2020-12-09 15:51:10|17144.12|17144.12|17144.12|17144.12|17144.12|17144.12|17144.12|17144.12|0
1607529080000|2020-12-09 15:51:20|17143.66|17143.66|17147.91|17147.91|17147.91|17147.91|17143.66|17143.66|0
1607529090000|2020-12-09 15:51:30|17147.5|17147.5|17147.5|17147.5|17147.5|17147.5|17147.5|17147.5|0
1607529100000|2020-12-09 15:51:40|17147.24|17147.24|17147.5|17147.5|17147.5|17147.5|17147.24|17147.24|0
1607529110000|2020-12-09 15:51:50|17147.27|17147.27|17144.68|17144.68|17147.27|17147.27|17144.45|17144.45|0
1607529120000|2020-12-09 15:52:00|17147.5|17147.5|17146.79|17146.79|17147.5|17147.5|17146.79|17146.79|0
1607529130000|2020-12-09 15:52:10|17147.2|17147.2|17146.97|17146.97|17147.2|17147.2|17146.97|17146.97|0
1607529140000|2020-12-09 15:52:20|17146.71|17146.71|17146.71|17146.71|17146.71|17146.71|17146.71|17146.71|0
1607529150000|2020-12-09 15:52:30|17146.82|17146.82|17146.57|17146.57|17146.82|17146.82|17146.57|17146.57|0
1607529160000|2020-12-09 15:52:40|17146.33|17146.33|17146.33|17146.33|17146.33|17146.33|17146.33|17146.33|0
1607529170000|2020-12-09 15:52:50|17145.52|17145.52|17145.52|17145.52|17145.52|17145.52|17145.52|17145.52|0
1607529180000|2020-12-09 15:53:00|17145.02|17145.02|17143.05|17143.05|17145.02|17145.02|17143.05|17143.05|0
1607529190000|2020-12-09 15:53:10|17142.79|17142.79|17142.24|17142.24|17143.05|17143.05|17142.24|17142.24|0
1607529200000|2020-12-09 15:53:20|17142.5|17142.5|17142.66|17142.66|17142.91|17142.91|17142.5|17142.5|0
1607529210000|2020-12-09 15:53:30|17139.83|17139.83|17141.3|17141.3|17141.3|17141.3|17139.83|17139.83|0
1607529220000|2020-12-09 15:53:40|17141.03|17141.03|17140.63|17140.63|17141.03|17141.03|17140.63|17140.63|0
1607529230000|2020-12-09 15:53:50|17140.11|17140.11|17139.4|17139.4|17140.11|17140.11|17139.4|17139.4|0
1607529240000|2020-12-09 15:54:00|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|0
1607529250000|2020-12-09 15:54:10|17136.74|17136.74|17136.74|17136.74|17136.74|17136.74|17136.74|17136.74|0
1607529260000|2020-12-09 15:54:20|17136.49|17136.49|17135.27|17135.27|17136.49|17136.49|17135.01|17135.01|0
1607529270000|2020-12-09 15:54:30|17135|17135|17132.59|17132.59|17135|17135|17132.59|17132.59|0
1607529280000|2020-12-09 15:54:40|17132.36|17132.36|17131.73|17131.73|17132.36|17132.36|17131.73|17131.73|0
1607529290000|2020-12-09 15:54:50|17131.27|17131.27|17131.25|17131.25|17131.27|17131.27|17131.03|17131.03|0
1607529300000|2020-12-09 15:55:00|17132.06|17132.06|17127.12|17127.12|17132.06|17132.06|17126.41|17126.41|0
1607529310000|2020-12-09 15:55:10|17127.01|17127.01|17126.71|17126.71|17127.24|17127.24|17126.71|17126.71|0
1607529320000|2020-12-09 15:55:20|17129.53|17129.53|17140.83|17140.83|17140.83|17140.83|17129.53|17129.53|0
1607529330000|2020-12-09 15:55:30|17138.01|17138.01|17138.01|17138.01|17138.01|17138.01|17138.01|17138.01|0
1607529340000|2020-12-09 15:55:40|17137.45|17137.45|17134.63|17134.63|17137.45|17137.45|17134.63|17134.63|0
1607529350000|2020-12-09 15:55:50|17134.38|17134.38|17137.21|17137.21|17137.21|17137.21|17134.38|17134.38|0
1607529360000|2020-12-09 15:56:00|17137.61|17137.61|17137.61|17137.61|17137.61|17137.61|17137.61|17137.61|0
1607529380000|2020-12-09 15:56:20|17140.44|17140.44|17141.81|17141.81|17142.06|17142.06|17140.44|17140.44|0
1607529400000|2020-12-09 15:56:40|17142.52|17142.52|17142.93|17142.93|17142.93|17142.93|17142.52|17142.52|0
1607529410000|2020-12-09 15:56:50|17143.17|17143.17|17143.17|17143.17|17143.17|17143.17|17143.17|17143.17|0
1607529420000|2020-12-09 15:57:00|17146|17146|17146|17146|17146|17146|17146|17146|0
1607529430000|2020-12-09 15:57:10|17145.59|17145.59|17148.82|17148.82|17148.82|17148.82|17145.59|17145.59|0
1607529450000|2020-12-09 15:57:30|17148.71|17148.71|17148.71|17148.71|17148.71|17148.71|17148.71|17148.71|0
1607529460000|2020-12-09 15:57:40|17148|17148|17148|17148|17148|17148|17148|17148|0
1607529470000|2020-12-09 15:57:50|17147.32|17147.32|17143.73|17143.73|17147.32|17147.32|17143.73|17143.73|0
1607529480000|2020-12-09 15:58:00|17143.47|17143.47|17146.29|17146.29|17146.29|17146.29|17143.47|17143.47|0
1607529490000|2020-12-09 15:58:10|17149.12|17149.12|17147.8|17147.8|17149.12|17149.12|17147.8|17147.8|0
1607529500000|2020-12-09 15:58:20|17147.3|17147.3|17147.77|17147.77|17147.77|17147.77|17147.3|17147.3|0
1607529510000|2020-12-09 15:58:30|17144.94|17144.94|17142.12|17142.12|17144.94|17144.94|17142.12|17142.12|0
1607529530000|2020-12-09 15:58:50|17141.56|17141.56|17141.16|17141.16|17141.56|17141.56|17141.16|17141.16|0
1607529540000|2020-12-09 15:59:00|17140.88|17140.88|17140.11|17140.11|17140.88|17140.88|17137.28|17137.28|0
1607529550000|2020-12-09 15:59:10|17140.56|17140.56|17140.11|17140.11|17140.82|17140.82|17140.11|17140.11|0
1607529560000|2020-12-09 15:59:20|17139.14|17139.14|17139.55|17139.55|17139.55|17139.55|17139.14|17139.14|0
1607529570000|2020-12-09 15:59:30|17139.29|17139.29|17135.15|17135.15|17139.29|17139.29|17135.15|17135.15|0
1607529580000|2020-12-09 15:59:40|17134.6|17134.6|17134.88|17134.88|17134.88|17134.88|17134.6|17134.6|0
1607529590000|2020-12-09 15:59:50|17132.05|17132.05|17135.59|17135.59|17135.59|17135.59|17132.05|17132.05|0
1607529600000|2020-12-09 16:00:00|17132.76|17132.76|17134.26|17134.26|17134.26|17134.26|17132.76|17132.76|0
1607529610000|2020-12-09 16:00:10|17134.66|17134.66|17137.49|17137.49|17137.49|17137.49|17134.66|17134.66|0
1607529620000|2020-12-09 16:00:20|17134.66|17134.66|17137.75|17137.75|17137.75|17137.75|17134.66|17134.66|0
1607529630000|2020-12-09 16:00:30|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|0
1607529640000|2020-12-09 16:00:40|17136.89|17136.89|17137.14|17137.14|17137.14|17137.14|17136.89|17136.89|0
1607529660000|2020-12-09 16:01:00|17136.69|17136.69|17136.69|17136.69|17136.69|17136.69|17136.69|17136.69|0
1607529670000|2020-12-09 16:01:10|17137.4|17137.4|17137.12|17137.12|17137.4|17137.4|17137.12|17137.12|0
1607529680000|2020-12-09 16:01:20|17136.84|17136.84|17137.82|17137.82|17137.82|17137.82|17136.84|17136.84|0
1607529690000|2020-12-09 16:01:30|17137.12|17137.12|17131.01|17131.01|17137.12|17137.12|17131.01|17131.01|0
1607529700000|2020-12-09 16:01:40|17133.84|17133.84|17132.93|17132.93|17133.84|17133.84|17132.93|17132.93|0
1607529710000|2020-12-09 16:01:50|17135.75|17135.75|17135.22|17135.22|17135.75|17135.75|17135.22|17135.22|0
1607529720000|2020-12-09 16:02:00|17135.48|17135.48|17135.49|17135.49|17135.99|17135.99|17135.48|17135.48|0
1607529730000|2020-12-09 16:02:10|17135.75|17135.75|17135.75|17135.75|17135.75|17135.75|17135.75|17135.75|0
1607529740000|2020-12-09 16:02:20|17135.04|17135.04|17136.35|17136.35|17136.35|17136.35|17133.53|17133.53|0
1607529750000|2020-12-09 16:02:30|17135.8|17135.8|17136.07|17136.07|17136.07|17136.07|17135.8|17135.8|0
1607529760000|2020-12-09 16:02:40|17133.25|17133.25|17132.99|17132.99|17133.25|17133.25|17132.99|17132.99|0
1607529770000|2020-12-09 16:02:50|17130.17|17130.17|17129.89|17129.89|17130.17|17130.17|17129.89|17129.89|0
1607529780000|2020-12-09 16:03:00|17129.37|17129.37|17124.29|17124.29|17129.37|17129.37|17124.29|17124.29|0
1607529790000|2020-12-09 16:03:10|17123.5|17123.5|17123.5|17123.5|17123.5|17123.5|17123.5|17123.5|0
1607529800000|2020-12-09 16:03:20|17122.69|17122.69|17121.27|17121.27|17122.69|17122.69|17121.27|17121.27|0
1607529810000|2020-12-09 16:03:30|17118.45|17118.45|17115.06|17115.06|17118.45|17118.45|17115.06|17115.06|0
1607529820000|2020-12-09 16:03:40|17114.25|17114.25|17115.17|17115.17|17115.43|17115.43|17114.25|17114.25|0
1607529830000|2020-12-09 16:03:50|17115.77|17115.77|17115.77|17115.77|17115.77|17115.77|17115.77|17115.77|0
1607529840000|2020-12-09 16:04:00|17118.59|17118.59|17118.59|17118.59|17118.59|17118.59|17118.59|17118.59|0
1607529850000|2020-12-09 16:04:10|17121.42|17121.42|17124.48|17124.48|17124.48|17124.48|17121.42|17121.42|0
1607529860000|2020-12-09 16:04:20|17124.08|17124.08|17124.32|17124.32|17124.32|17124.32|17124.08|17124.08|0
1607529870000|2020-12-09 16:04:30|17124.44|17124.44|17123.65|17123.65|17124.44|17124.44|17123.65|17123.65|0
1607529890000|2020-12-09 16:04:50|17123.1|17123.1|17122.08|17122.08|17123.1|17123.1|17122.08|17122.08|0
1607529900000|2020-12-09 16:05:00|17124.91|17124.91|17123.89|17123.89|17125.31|17125.31|17123.89|17123.89|0
1607529910000|2020-12-09 16:05:10|17123.61|17123.61|17125.2|17125.2|17125.2|17125.2|17122.37|17122.37|0
1607529920000|2020-12-09 16:05:20|17124.95|17124.95|17124.5|17124.5|17124.95|17124.95|17124.5|17124.5|0
1607529930000|2020-12-09 16:05:30|17124.04|17124.04|17122.12|17122.12|17124.04|17124.04|17122.12|17122.12|0
1607529940000|2020-12-09 16:05:40|17121.87|17121.87|17121.62|17121.62|17121.87|17121.87|17121.62|17121.62|0
1607529950000|2020-12-09 16:05:50|17121.88|17121.88|17121.88|17121.88|17121.88|17121.88|17121.88|17121.88|0
1607529960000|2020-12-09 16:06:00|17122.33|17122.33|17125.16|17125.16|17125.16|17125.16|17122.33|17122.33|0
1607529970000|2020-12-09 16:06:10|17125.4|17125.4|17125.23|17125.23|17125.68|17125.68|17125.13|17125.13|0
1607529980000|2020-12-09 16:06:20|17128.05|17128.05|17128.05|17128.05|17128.05|17128.05|17128.05|17128.05|0
1607529990000|2020-12-09 16:06:30|17130.45|17130.45|17131.07|17131.07|17131.62|17131.62|17130.45|17130.45|0
1607530000000|2020-12-09 16:06:40|17128.24|17128.24|17128.24|17128.24|17128.24|17128.24|17128.24|17128.24|0
1607530010000|2020-12-09 16:06:50|17128.7|17128.7|17132.33|17132.33|17132.33|17132.33|17128.7|17128.7|0
1607530020000|2020-12-09 16:07:00|17131.62|17131.62|17134.75|17134.75|17134.98|17134.98|17131.62|17131.62|0
1607530030000|2020-12-09 16:07:10|17133.97|17133.97|17133.71|17133.71|17133.97|17133.97|17133.71|17133.71|0
1607530040000|2020-12-09 16:07:20|17133.95|17133.95|17133.95|17133.95|17133.95|17133.95|17133.95|17133.95|0
1607530050000|2020-12-09 16:07:30|17134.41|17134.41|17138.05|17138.05|17138.05|17138.05|17134.41|17134.41|0
1607530060000|2020-12-09 16:07:40|17138.86|17138.86|17138.86|17138.86|17138.86|17138.86|17138.86|17138.86|0
1607530070000|2020-12-09 16:07:50|17141.69|17141.69|17141.69|17141.69|17141.69|17141.69|17141.69|17141.69|0
1607530080000|2020-12-09 16:08:00|17142.5|17142.5|17142.5|17142.5|17142.5|17142.5|17142.5|17142.5|0
1607530090000|2020-12-09 16:08:10|17145.59|17145.59|17137.53|17137.53|17145.59|17145.59|17137.53|17137.53|0
1607530100000|2020-12-09 16:08:20|17134.71|17134.71|17137.08|17137.08|17137.53|17137.53|17134.71|17134.71|0
1607530120000|2020-12-09 16:08:40|17136.83|17136.83|17141.54|17141.54|17141.54|17141.54|17135.89|17135.89|0
1607530130000|2020-12-09 16:08:50|17141.28|17141.28|17142.35|17142.35|17142.4|17142.4|17141.28|17141.28|0
1607530140000|2020-12-09 16:09:00|17142.57|17142.57|17141.86|17141.86|17142.57|17142.57|17141.86|17141.86|0
1607530150000|2020-12-09 16:09:10|17141.45|17141.45|17144.28|17144.28|17144.28|17144.28|17141.45|17141.45|0
1607530170000|2020-12-09 16:09:30|17144.17|17144.17|17144.17|17144.17|17144.57|17144.57|17144.17|17144.17|0
1607530180000|2020-12-09 16:09:40|17143.76|17143.76|17139.98|17139.98|17143.76|17143.76|17139.98|17139.98|0
1607530190000|2020-12-09 16:09:50|17140.26|17140.26|17140.02|17140.02|17140.5|17140.5|17140.02|17140.02|0
1607530200000|2020-12-09 16:10:00|17137.2|17137.2|17136.49|17136.49|17137.2|17137.2|17136.49|17136.49|0
1607530210000|2020-12-09 16:10:10|17136.04|17136.04|17136.95|17136.95|17136.95|17136.95|17136.04|17136.04|0
1607530220000|2020-12-09 16:10:20|17136.24|17136.24|17135.53|17135.53|17136.24|17136.24|17135.53|17135.53|0
1607530240000|2020-12-09 16:10:40|17136.24|17136.24|17137.48|17137.48|17137.48|17137.48|17136.24|17136.24|0
1607530250000|2020-12-09 16:10:50|17136.97|17136.97|17138.67|17138.67|17138.67|17138.67|17136.97|17136.97|0
1607530260000|2020-12-09 16:11:00|17138.9|17138.9|17138.9|17138.9|17138.9|17138.9|17138.9|17138.9|0
1607530290000|2020-12-09 16:11:30|17136.07|17136.07|17136.07|17136.07|17136.07|17136.07|17136.07|17136.07|0
1607530300000|2020-12-09 16:11:40|17136.32|17136.32|17138.9|17138.9|17138.9|17138.9|17136.07|17136.07|0
1607530310000|2020-12-09 16:11:50|17139.13|17139.13|17139.44|17139.44|17139.44|17139.44|17138.9|17138.9|0
1607530320000|2020-12-09 16:12:00|17140.15|17140.15|17142.37|17142.37|17142.37|17142.37|17140.15|17140.15|0
1607530330000|2020-12-09 16:12:10|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|17142.82|0
1607530350000|2020-12-09 16:12:30|17143.08|17143.08|17143.79|17143.79|17144.5|17144.5|17143.08|17143.08|0
1607530360000|2020-12-09 16:12:40|17142.37|17142.37|17141.86|17141.86|17142.64|17142.64|17141.86|17141.86|0
1607530370000|2020-12-09 16:12:50|17142.38|17142.38|17142.33|17142.33|17142.79|17142.79|17142.33|17142.33|0
1607530380000|2020-12-09 16:13:00|17142.61|17142.61|17142.94|17142.94|17142.94|17142.94|17142.61|17142.61|0
1607530390000|2020-12-09 16:13:10|17142.7|17142.7|17142.7|17142.7|17142.7|17142.7|17142.7|17142.7|0
1607530400000|2020-12-09 16:13:20|17139.87|17139.87|17139.88|17139.88|17141.07|17141.07|17139.65|17139.65|0
1607530410000|2020-12-09 16:13:30|17137.06|17137.06|17137.06|17137.06|17137.06|17137.06|17137.06|17137.06|0
1607530420000|2020-12-09 16:13:40|17136.65|17136.65|17136.65|17136.65|17136.65|17136.65|17136.65|17136.65|0
1607530430000|2020-12-09 16:13:50|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|0
1607530440000|2020-12-09 16:14:00|17134.11|17134.11|17134.1|17134.1|17134.56|17134.56|17134.1|17134.1|0
1607530450000|2020-12-09 16:14:10|17134.5|17134.5|17134.76|17134.76|17134.76|17134.76|17134.5|17134.5|0
1607530460000|2020-12-09 16:14:20|17134.23|17134.23|17134.23|17134.23|17134.23|17134.23|17134.23|17134.23|0
1607530470000|2020-12-09 16:14:30|17133.99|17133.99|17133.99|17133.99|17133.99|17133.99|17133.99|17133.99|0
1607530480000|2020-12-09 16:14:40|17134.39|17134.39|17134.39|17134.39|17134.39|17134.39|17134.39|17134.39|0
1607530490000|2020-12-09 16:14:50|17134.13|17134.13|17134.39|17134.39|17134.39|17134.39|17134.13|17134.13|0
1607530500000|2020-12-09 16:15:00|17134.14|17134.14|17134.59|17134.59|17134.59|17134.59|17134.14|17134.14|0
1607530510000|2020-12-09 16:15:10|17134.82|17134.82|17135.08|17135.08|17135.08|17135.08|17134.82|17134.82|0
1607530520000|2020-12-09 16:15:20|17135.63|17135.63|17136.88|17136.88|17136.88|17136.88|17135.63|17135.63|0
1607530530000|2020-12-09 16:15:30|17136.62|17136.62|17136.62|17136.62|17136.62|17136.62|17136.62|17136.62|0
1607530550000|2020-12-09 16:15:50|17136.36|17136.36|17138.05|17138.05|17138.05|17138.05|17136.36|17136.36|0
1607530560000|2020-12-09 16:16:00|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|0
1607530570000|2020-12-09 16:16:10|17135.48|17135.48|17135.74|17135.74|17135.74|17135.74|17135.48|17135.48|0
1607530580000|2020-12-09 16:16:20|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|17135.47|0
1607530590000|2020-12-09 16:16:30|17135.87|17135.87|17136.33|17136.33|17136.33|17136.33|17135.87|17135.87|0
1607530600000|2020-12-09 16:16:40|17135.92|17135.92|17135.19|17135.19|17135.92|17135.92|17135.19|17135.19|0
1607530610000|2020-12-09 16:16:50|17134.95|17134.95|17130.7|17130.7|17134.95|17134.95|17130.7|17130.7|0
1607530620000|2020-12-09 16:17:00|17129.72|17129.72|17135.63|17135.63|17135.63|17135.63|17129.72|17129.72|0
1607530630000|2020-12-09 16:17:10|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|17135.23|0
1607530640000|2020-12-09 16:17:20|17134.97|17134.97|17134.97|17134.97|17134.97|17134.97|17134.97|17134.97|0
1607530660000|2020-12-09 16:17:40|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|0
1607530670000|2020-12-09 16:17:50|17137.09|17137.09|17137.2|17137.2|17137.2|17137.2|17137.09|17137.09|0
1607530680000|2020-12-09 16:18:00|17136.95|17136.95|17138.1|17138.1|17138.1|17138.1|17136.95|17136.95|0
1607530690000|2020-12-09 16:18:10|17137.85|17137.85|17138.08|17138.08|17138.08|17138.08|17137.85|17137.85|0
1607530700000|2020-12-09 16:18:20|17140.91|17140.91|17140.91|17140.91|17140.91|17140.91|17140.91|17140.91|0
1607530710000|2020-12-09 16:18:30|17140.65|17140.65|17140.65|17140.65|17140.65|17140.65|17140.65|17140.65|0
1607530720000|2020-12-09 16:18:40|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|0
1607530750000|2020-12-09 16:19:10|17142.77|17142.77|17142.77|17142.77|17142.77|17142.77|17142.77|17142.77|0
1607530760000|2020-12-09 16:19:20|17143.17|17143.17|17143.17|17143.17|17143.17|17143.17|17143.17|17143.17|0
1607530770000|2020-12-09 16:19:30|17143.06|17143.06|17142.54|17142.54|17143.06|17143.06|17141.83|17141.83|0
1607530780000|2020-12-09 16:19:40|17142.08|17142.08|17145.48|17145.48|17145.48|17145.48|17141.84|17141.84|0
1607530790000|2020-12-09 16:19:50|17142.65|17142.65|17142.65|17142.65|17142.65|17142.65|17142.65|17142.65|0
1607530800000|2020-12-09 16:20:00|17142.25|17142.25|17141.05|17141.05|17142.25|17142.25|17141.05|17141.05|0
1607530810000|2020-12-09 16:20:10|17141.86|17141.86|17144.55|17144.55|17144.69|17144.69|17141.86|17141.86|0
1607530820000|2020-12-09 16:20:20|17141.72|17141.72|17139.01|17139.01|17141.72|17141.72|17138.79|17138.79|0
1607530830000|2020-12-09 16:20:30|17141.83|17141.83|17141.67|17141.67|17141.83|17141.83|17141.56|17141.56|0
1607530840000|2020-12-09 16:20:40|17141.21|17141.21|17140.1|17140.1|17141.21|17141.21|17140.1|17140.1|0
1607530850000|2020-12-09 16:20:50|17139.85|17139.85|17139.85|17139.85|17139.85|17139.85|17139.85|17139.85|0
1607530860000|2020-12-09 16:21:00|17140.11|17140.11|17139.85|17139.85|17140.11|17140.11|17139.85|17139.85|0
1607530870000|2020-12-09 16:21:10|17140.11|17140.11|17139.4|17139.4|17140.11|17140.11|17139.4|17139.4|0
1607530880000|2020-12-09 16:21:20|17138.69|17138.69|17137.98|17137.98|17138.69|17138.69|17137.98|17137.98|0
1607530890000|2020-12-09 16:21:30|17137.01|17137.01|17136.7|17136.7|17137.81|17137.81|17136.7|17136.7|0
1607530900000|2020-12-09 16:21:40|17137.41|17137.41|17136.01|17136.01|17138.83|17138.83|17136.01|17136.01|0
1607530910000|2020-12-09 16:21:50|17133.18|17133.18|17133.18|17133.18|17133.18|17133.18|17133.18|17133.18|0
1607530920000|2020-12-09 16:22:00|17133.89|17133.89|17134.15|17134.15|17134.15|17134.15|17133.89|17133.89|0
1607530930000|2020-12-09 16:22:10|17133.44|17133.44|17133.67|17133.67|17133.67|17133.67|17133.41|17133.41|0
1607530940000|2020-12-09 16:22:20|17134.38|17134.38|17137.95|17137.95|17137.95|17137.95|17134.38|17134.38|0
1607530950000|2020-12-09 16:22:30|17137.68|17137.68|17135.77|17135.77|17137.68|17137.68|17134.6|17134.6|0
1607530960000|2020-12-09 16:22:40|17136.48|17136.48|17141.04|17141.04|17141.04|17141.04|17136.48|17136.48|0
1607530970000|2020-12-09 16:22:50|17141.89|17141.89|17137.95|17137.95|17142.6|17142.6|17137.95|17137.95|0
1607530980000|2020-12-09 16:23:00|17140.78|17140.78|17141.75|17141.75|17141.75|17141.75|17140.78|17140.78|0
1607530990000|2020-12-09 16:23:10|17142.01|17142.01|17144.84|17144.84|17144.84|17144.84|17142.01|17142.01|0
1607531000000|2020-12-09 16:23:20|17144.56|17144.56|17145.27|17145.27|17145.27|17145.27|17144.56|17144.56|0
1607531010000|2020-12-09 16:23:30|17145.54|17145.54|17145.28|17145.28|17145.54|17145.54|17145.28|17145.28|0
1607531020000|2020-12-09 16:23:40|17145.03|17145.03|17142.5|17142.5|17145.03|17145.03|17141.69|17141.69|0
1607531030000|2020-12-09 16:23:50|17142.22|17142.22|17141.92|17141.92|17142.22|17142.22|17141.51|17141.51|0
1607531040000|2020-12-09 16:24:00|17141.2|17141.2|17142.76|17142.76|17144.03|17144.03|17141.2|17141.2|0
1607531050000|2020-12-09 16:24:10|17145.58|17145.58|17145.58|17145.58|17145.58|17145.58|17145.58|17145.58|0
1607531060000|2020-12-09 16:24:20|17148.41|17148.41|17148|17148|17148.41|17148.41|17148|17148|0
1607531080000|2020-12-09 16:24:40|17147.29|17147.29|17146.78|17146.78|17147.29|17147.29|17146.78|17146.78|0
1607531090000|2020-12-09 16:24:50|17146.33|17146.33|17145.5|17145.5|17146.58|17146.58|17145.5|17145.5|0
1607531100000|2020-12-09 16:25:00|17145.24|17145.24|17145.24|17145.24|17145.24|17145.24|17145.24|17145.24|0
1607531110000|2020-12-09 16:25:10|17148.06|17148.06|17148.97|17148.97|17148.97|17148.97|17148.06|17148.06|0
1607531120000|2020-12-09 16:25:20|17149.13|17149.13|17147.73|17147.73|17149.13|17149.13|17146.31|17146.31|0
1607531130000|2020-12-09 16:25:30|17147.33|17147.33|17148.8|17148.8|17149.06|17149.06|17147.33|17147.33|0
1607531140000|2020-12-09 16:25:40|17145.97|17145.97|17149.05|17149.05|17149.05|17149.05|17145.97|17145.97|0
1607531150000|2020-12-09 16:25:50|17149.32|17149.32|17152.4|17152.4|17152.4|17152.4|17149.32|17149.32|0
1607531160000|2020-12-09 16:26:00|17152.16|17152.16|17151.44|17151.44|17152.16|17152.16|17151.44|17151.44|0
1607531170000|2020-12-09 16:26:10|17152.16|17152.16|17152.85|17152.85|17152.85|17152.85|17152.16|17152.16|0
1607531180000|2020-12-09 16:26:20|17155.67|17155.67|17155.91|17155.91|17156.13|17156.13|17155.42|17155.42|0
1607531190000|2020-12-09 16:26:30|17156.31|17156.31|17153.75|17153.75|17156.58|17156.58|17153.04|17153.04|0
1607531200000|2020-12-09 16:26:40|17153.64|17153.64|17153.64|17153.64|17153.64|17153.64|17153.64|17153.64|0
1607531210000|2020-12-09 16:26:50|17153.87|17153.87|17156.53|17156.53|17156.7|17156.7|17153.87|17153.87|0
1607531220000|2020-12-09 16:27:00|17159.36|17159.36|17158.65|17158.65|17159.76|17159.76|17158.65|17158.65|0
1607531230000|2020-12-09 16:27:10|17158.4|17158.4|17156.85|17156.85|17158.4|17158.4|17156.85|17156.85|0
1607531240000|2020-12-09 16:27:20|17157.11|17157.11|17157.11|17157.11|17157.11|17157.11|17157.11|17157.11|0
1607531250000|2020-12-09 16:27:30|17157.64|17157.64|17158.89|17158.89|17158.89|17158.89|17157.64|17157.64|0
1607531260000|2020-12-09 16:27:40|17170.19|17170.19|17161.71|17161.71|17170.19|17170.19|17161.71|17161.71|0
1607531270000|2020-12-09 16:27:50|17161.45|17161.45|17158.96|17158.96|17161.45|17161.45|17158.3|17158.3|0
1607531280000|2020-12-09 16:28:00|17159.21|17159.21|17152.07|17152.07|17159.21|17159.21|17152.07|17152.07|0
1607531290000|2020-12-09 16:28:10|17153.49|17153.49|17151.19|17151.19|17154.02|17154.02|17150.48|17150.48|0
1607531300000|2020-12-09 16:28:20|17148.37|17148.37|17147.32|17147.32|17148.37|17148.37|17147.32|17147.32|0
1607531310000|2020-12-09 16:28:30|17148.13|17148.13|17153.03|17153.03|17153.03|17153.03|17147.38|17147.38|0
1607531320000|2020-12-09 16:28:40|17158.68|17158.68|17158.02|17158.02|17158.68|17158.68|17158.02|17158.02|0
1607531330000|2020-12-09 16:28:50|17157.76|17157.76|17154.18|17154.18|17157.76|17157.76|17154.18|17154.18|0
1607531340000|2020-12-09 16:29:00|17153.41|17153.41|17152.68|17152.68|17156.76|17156.76|17152.68|17152.68|0
1607531350000|2020-12-09 16:29:10|17152.16|17152.16|17150.98|17150.98|17152.16|17152.16|17150.04|17150.04|0
1607531360000|2020-12-09 16:29:20|17150.52|17150.52|17154.96|17154.96|17154.96|17154.96|17150.52|17150.52|0
1607531370000|2020-12-09 16:29:30|17154.43|17154.43|17153.74|17153.74|17156.56|17156.56|17153.5|17153.5|0
1607531380000|2020-12-09 16:29:40|17153.24|17153.24|17150.51|17150.51|17157.65|17157.65|17149.58|17149.58|0
1607531390000|2020-12-09 16:29:50|17151.49|17151.49|17154.9|17154.9|17155.64|17155.64|17146.57|17146.57|0
1607588100000|2020-12-10 08:15:00|17019.87|17019.87|17038.21|17038.21|17038.21|17038.21|17019.87|17019.87|0
1607588110000|2020-12-10 08:15:10|17035.17|17035.17|17036.79|17036.79|17036.79|17036.79|17035.17|17035.17|0
1607588120000|2020-12-10 08:15:20|17037.5|17037.5|17042.5|17042.5|17042.5|17042.5|17037.5|17037.5|0
1607588130000|2020-12-10 08:15:30|17042.77|17042.77|17047.04|17047.04|17047.3|17047.3|17042.77|17042.77|0
1607588140000|2020-12-10 08:15:40|17044.91|17044.91|17045.62|17045.62|17045.62|17045.62|17044.91|17044.91|0
1607588150000|2020-12-10 08:15:50|17044.24|17044.24|17043.83|17043.83|17044.24|17044.24|17043.83|17043.83|0
1607588170000|2020-12-10 08:16:10|17046.66|17046.66|17049.48|17049.48|17052.31|17052.31|17046.66|17046.66|0
1607588180000|2020-12-10 08:16:20|17052.31|17052.31|17051.6|17051.6|17052.31|17052.31|17051.6|17051.6|0
1607588190000|2020-12-10 08:16:30|17049.47|17049.47|17050.38|17050.38|17050.89|17050.89|17049.47|17049.47|0
1607588200000|2020-12-10 08:16:40|17051.17|17051.17|17052.6|17052.6|17052.6|17052.6|17050.72|17050.72|0
1607588210000|2020-12-10 08:16:50|17046.95|17046.95|17046.83|17046.83|17047.86|17047.86|17046.5|17046.5|0
1607588220000|2020-12-10 08:17:00|17048.25|17048.25|17052.45|17052.45|17052.45|17052.45|17048.25|17048.25|0
1607588230000|2020-12-10 08:17:10|17046.8|17046.8|17047.26|17047.26|17047.26|17047.26|17046.8|17046.8|0
1607588240000|2020-12-10 08:17:20|17041.61|17041.61|17043.74|17043.74|17049.39|17049.39|17041.61|17041.61|0
1607588250000|2020-12-10 08:17:30|17046.33|17046.33|17044.19|17044.19|17046.33|17046.33|17044.19|17044.19|0
1607588260000|2020-12-10 08:17:40|17045.47|17045.47|17045.47|17045.47|17045.47|17045.47|17045.47|17045.47|0
1607588270000|2020-12-10 08:17:50|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|0
1607588290000|2020-12-10 08:18:10|17046.16|17046.16|17046.42|17046.42|17046.42|17046.42|17046.16|17046.16|0
1607588300000|2020-12-10 08:18:20|17049.39|17049.39|17049.39|17049.39|17049.39|17049.39|17049.39|17049.39|0
1607588320000|2020-12-10 08:18:40|17049.84|17049.84|17043.45|17043.45|17052.45|17052.45|17043.45|17043.45|0
1607588330000|2020-12-10 08:18:50|17046.28|17046.28|17043.45|17043.45|17046.28|17046.28|17043.45|17043.45|0
1607588340000|2020-12-10 08:19:00|17044.87|17044.87|17044.87|17044.87|17044.87|17044.87|17044.87|17044.87|0
1607588350000|2020-12-10 08:19:10|17042.03|17042.03|17043.45|17043.45|17043.45|17043.45|17042.03|17042.03|0
1607588360000|2020-12-10 08:19:20|17040.61|17040.61|17047.93|17047.93|17048.39|17048.39|17040.61|17040.61|0
1607588370000|2020-12-10 08:19:30|17047.71|17047.71|17044.88|17044.88|17047.71|17047.71|17044.88|17044.88|0
1607588380000|2020-12-10 08:19:40|17042.1|17042.1|17039.56|17039.56|17042.1|17042.1|17039.56|17039.56|0
1607588390000|2020-12-10 08:19:50|17036.73|17036.73|17036.73|17036.73|17036.73|17036.73|17036.73|17036.73|0
1607588400000|2020-12-10 08:20:00|17037.44|17037.44|17037.44|17037.44|17038.86|17038.86|17037.44|17037.44|0
1607588410000|2020-12-10 08:20:10|17045.92|17045.92|17045.64|17045.64|17045.92|17045.92|17045.64|17045.64|0
1607588420000|2020-12-10 08:20:20|17042.82|17042.82|17044.12|17044.12|17044.57|17044.57|17042.82|17042.82|0
1607588430000|2020-12-10 08:20:30|17045.17|17045.17|17049.71|17049.71|17049.71|17049.71|17045.17|17045.17|0
1607588440000|2020-12-10 08:20:40|17050.42|17050.42|17049.71|17049.71|17050.42|17050.42|17049.71|17049.71|0
1607588450000|2020-12-10 08:20:50|17052.02|17052.02|17061.93|17061.93|17061.93|17061.93|17051.56|17051.56|0
1607588460000|2020-12-10 08:21:00|17062.04|17062.04|17066.48|17066.48|17067.18|17067.18|17062.04|17062.04|0
1607588470000|2020-12-10 08:21:10|17066.76|17066.76|17066.43|17066.43|17066.76|17066.76|17066.43|17066.43|0
1607588480000|2020-12-10 08:21:20|17067.73|17067.73|17067.73|17067.73|17067.73|17067.73|17064.91|17064.91|0
1607588490000|2020-12-10 08:21:30|17069.86|17069.86|17064.21|17064.21|17069.86|17069.86|17064.21|17064.21|0
1607588520000|2020-12-10 08:22:00|17065.23|17065.23|17062.41|17062.41|17065.23|17065.23|17062.41|17062.41|0
1607588530000|2020-12-10 08:22:10|17060.99|17060.99|17056.89|17056.89|17063.12|17063.12|17056.89|17056.89|0
1607588540000|2020-12-10 08:22:20|17057.8|17057.8|17056.22|17056.22|17057.8|17057.8|17056.22|17056.22|0
1607588560000|2020-12-10 08:22:40|17053.4|17053.4|17053.51|17053.51|17053.51|17053.51|17053.4|17053.4|0
1607588570000|2020-12-10 08:22:50|17053.4|17053.4|17056.22|17056.22|17056.22|17056.22|17053.4|17053.4|0
1607588580000|2020-12-10 08:23:00|17057.03|17057.03|17057.03|17057.03|17057.03|17057.03|17057.03|17057.03|0
1607588590000|2020-12-10 08:23:10|17051.38|17051.38|17053.65|17053.65|17054.21|17054.21|17051.38|17051.38|0
1607588620000|2020-12-10 08:23:40|17052.23|17052.23|17054.74|17054.74|17055.07|17055.07|17052.23|17052.23|0
1607588640000|2020-12-10 08:24:00|17053.38|17053.38|17048.73|17048.73|17056.21|17056.21|17048.73|17048.73|0
1607588650000|2020-12-10 08:24:10|17048.22|17048.22|17046.22|17046.22|17048.22|17048.22|17046.22|17046.22|0
1607588670000|2020-12-10 08:24:30|17043.4|17043.4|17040.57|17040.57|17043.4|17043.4|17040.57|17040.57|0
1607588680000|2020-12-10 08:24:40|17037.75|17037.75|17036.23|17036.23|17037.75|17037.75|17036.23|17036.23|0
1607588700000|2020-12-10 08:25:00|17038.36|17038.36|17029.89|17029.89|17038.36|17038.36|17029.88|17029.88|0
1607588710000|2020-12-10 08:25:10|17027.54|17027.54|17018.49|17018.49|17027.54|17027.54|17018.49|17018.49|0
1607588720000|2020-12-10 08:25:20|17017.98|17017.98|17019.55|17019.55|17020.36|17020.36|17017.54|17017.54|0
1607588730000|2020-12-10 08:25:30|17018.77|17018.77|17014.06|17014.06|17018.77|17018.77|17013.8|17013.8|0
1607588740000|2020-12-10 08:25:40|17013.81|17013.81|17013.81|17013.81|17013.81|17013.81|17013.81|17013.81|0
1607588750000|2020-12-10 08:25:50|17010.25|17010.25|17009.92|17009.92|17010.25|17010.25|17009.92|17009.92|0
1607588760000|2020-12-10 08:26:00|17012.75|17012.75|17015.86|17015.86|17015.86|17015.86|17012.75|17012.75|0
1607588770000|2020-12-10 08:26:10|17015.4|17015.4|17014.95|17014.95|17015.4|17015.4|17014.95|17014.95|0
1607588790000|2020-12-10 08:26:30|17017.78|17017.78|17016.44|17016.44|17017.78|17017.78|17014.95|17014.95|0
1607588800000|2020-12-10 08:26:40|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|0
1607588810000|2020-12-10 08:26:50|17015.24|17015.24|17015.95|17015.95|17015.95|17015.95|17015.24|17015.24|0
1607588820000|2020-12-10 08:27:00|17018.78|17018.78|17019.02|17019.02|17019.49|17019.49|17018.78|17018.78|0
1607588840000|2020-12-10 08:27:20|17021.85|17021.85|17016.94|17016.94|17021.85|17021.85|17016.2|17016.2|0
1607588850000|2020-12-10 08:27:30|17016.11|17016.11|17017.5|17017.5|17017.5|17017.5|17016.11|17016.11|0
1607588860000|2020-12-10 08:27:40|17018.4|17018.4|17028.61|17028.61|17028.61|17028.61|17018.4|17018.4|0
1607588870000|2020-12-10 08:27:50|17028.87|17028.87|17028.87|17028.87|17028.87|17028.87|17028.87|17028.87|0
1607588880000|2020-12-10 08:28:00|17031.69|17031.69|17032.52|17032.52|17032.52|17032.52|17031.69|17031.69|0
1607588890000|2020-12-10 08:28:10|17031.71|17031.71|17031.94|17031.94|17031.94|17031.94|17031.71|17031.71|0
1607588910000|2020-12-10 08:28:30|17032.77|17032.77|17029.95|17029.95|17032.77|17032.77|17029.95|17029.95|0
1607588920000|2020-12-10 08:28:40|17032.54|17032.54|17032.54|17032.54|17033.25|17033.25|17031.83|17031.83|0
1607588930000|2020-12-10 08:28:50|17032.01|17032.01|17027.88|17027.88|17032.01|17032.01|17027.88|17027.88|0
1607588940000|2020-12-10 08:29:00|17028.69|17028.69|17025.87|17025.87|17028.69|17028.69|17025.87|17025.87|0
1607588960000|2020-12-10 08:29:20|17026.27|17026.27|17026.27|17026.27|17026.27|17026.27|17026.27|17026.27|0
1607588980000|2020-12-10 08:29:40|17025.22|17025.22|17025.22|17025.22|17025.22|17025.22|17025.22|17025.22|0
1607588990000|2020-12-10 08:29:50|17025.78|17025.78|17025.56|17025.56|17025.78|17025.78|17025.56|17025.56|0
1607589000000|2020-12-10 08:30:00|17023.43|17023.43|17025.76|17025.76|17027.64|17027.64|17023.43|17023.43|0
1607589010000|2020-12-10 08:30:10|17026.69|17026.69|17029.04|17029.04|17029.04|17029.04|17026.21|17026.21|0
1607589030000|2020-12-10 08:30:30|17027.22|17027.22|17021.84|17021.84|17027.22|17027.22|17021.84|17021.84|0
1607589040000|2020-12-10 08:30:40|17020.22|17020.22|17020.48|17020.48|17020.48|17020.48|17020.22|17020.22|0
1607589050000|2020-12-10 08:30:50|17020.14|17020.14|17020.14|17020.14|17020.14|17020.14|17020.14|17020.14|0
1607589060000|2020-12-10 08:31:00|17006.41|17006.41|17007.35|17007.35|17008.82|17008.82|17006|17006|0
1607589070000|2020-12-10 08:31:10|17006.54|17006.54|17009.36|17009.36|17009.36|17009.36|17006.54|17006.54|0
1607589080000|2020-12-10 08:31:20|17017.84|17017.84|17020.66|17020.66|17020.66|17020.66|17017.84|17017.84|0
1607589110000|2020-12-10 08:31:50|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|0
1607589120000|2020-12-10 08:32:00|17022.13|17022.13|17020.53|17020.53|17022.13|17022.13|17017.7|17017.7|0
1607589130000|2020-12-10 08:32:10|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|0
1607589140000|2020-12-10 08:32:20|17022.83|17022.83|17023.52|17023.52|17023.52|17023.52|17020.7|17020.7|0
1607589150000|2020-12-10 08:32:30|17023.77|17023.77|17024.51|17024.51|17024.51|17024.51|17023.77|17023.77|0
1607589160000|2020-12-10 08:32:40|17024.24|17024.24|17024.24|17024.24|17024.24|17024.24|17024.24|17024.24|0
1607589170000|2020-12-10 08:32:50|17024.96|17024.96|17024.96|17024.96|17024.96|17024.96|17022.13|17022.13|0
1607589180000|2020-12-10 08:33:00|17024.22|17024.22|17018.66|17018.66|17029.87|17029.87|17016.52|17016.52|0
1607589190000|2020-12-10 08:33:10|17015.83|17015.83|17014.9|17014.9|17015.94|17015.94|17014.9|17014.9|0
1607589200000|2020-12-10 08:33:20|17013.51|17013.51|17013.51|17013.51|17013.51|17013.51|17013.51|17013.51|0
1607589210000|2020-12-10 08:33:30|17013.06|17013.06|17010.26|17010.26|17013.06|17013.06|17010.01|17010.01|0
1607589220000|2020-12-10 08:33:40|17011.42|17011.42|17015.65|17015.65|17017.07|17017.07|17010.59|17010.59|0
1607589230000|2020-12-10 08:33:50|17014.94|17014.94|17014.95|17014.95|17015.2|17015.2|17014.49|17014.49|0
1607589240000|2020-12-10 08:34:00|17014.24|17014.24|17015.4|17015.4|17015.4|17015.4|17011.58|17011.58|0
1607589250000|2020-12-10 08:34:10|17016.11|17016.11|17020.05|17020.05|17020.05|17020.05|17014.92|17014.92|0
1607589260000|2020-12-10 08:34:20|17017.92|17017.92|17018.47|17018.47|17018.63|17018.63|17017.2|17017.2|0
1607589270000|2020-12-10 08:34:30|17016.34|17016.34|17014.19|17014.19|17016.34|17016.34|17014.19|17014.19|0
1607589280000|2020-12-10 08:34:40|17014.74|17014.74|17018.75|17018.75|17019.46|17019.46|17014.74|17014.74|0
1607589290000|2020-12-10 08:34:50|17018.98|17018.98|17019.49|17019.49|17019.49|17019.49|17018.98|17018.98|0
1607589300000|2020-12-10 08:35:00|17022.31|17022.31|17020.93|17020.93|17022.31|17022.31|17020.93|17020.93|0
1607589310000|2020-12-10 08:35:10|17018.1|17018.1|17018.1|17018.1|17018.1|17018.1|17018.1|17018.1|0
1607589330000|2020-12-10 08:35:30|17017.7|17017.7|17022.65|17022.65|17022.65|17022.65|17017.7|17017.7|0
1607589340000|2020-12-10 08:35:40|17023.16|17023.16|17025.59|17025.59|17025.59|17025.59|17023.16|17023.16|0
1607589350000|2020-12-10 08:35:50|17025.84|17025.84|17032.03|17032.03|17032.03|17032.03|17025.84|17025.84|0
1607589360000|2020-12-10 08:36:00|17033.14|17033.14|17035.57|17035.57|17036.41|17036.41|17033.14|17033.14|0
1607589370000|2020-12-10 08:36:10|17041.22|17041.22|17036.15|17036.15|17041.22|17041.22|17035.34|17035.34|0
1607589380000|2020-12-10 08:36:20|17035.34|17035.34|17036.15|17036.15|17036.55|17036.55|17035.34|17035.34|0
1607589390000|2020-12-10 08:36:30|17035.69|17035.69|17035.69|17035.69|17035.69|17035.69|17035.69|17035.69|0
1607589400000|2020-12-10 08:36:40|17038.52|17038.52|17039.49|17039.49|17039.49|17039.49|17038.52|17038.52|0
1607589410000|2020-12-10 08:36:50|17038.68|17038.68|17038.98|17038.98|17039.49|17039.49|17038.68|17038.68|0
1607589430000|2020-12-10 08:37:10|17036.16|17036.16|17030.51|17030.51|17036.16|17036.16|17030.51|17030.51|0
1607589440000|2020-12-10 08:37:20|17030.05|17030.05|17030.05|17030.05|17030.05|17030.05|17030.05|17030.05|0
1607589460000|2020-12-10 08:37:40|17030.46|17030.46|17033.5|17033.5|17033.5|17033.5|17030.46|17030.46|0
1607589470000|2020-12-10 08:37:50|17033.95|17033.95|17033.04|17033.04|17033.95|17033.95|17033.04|17033.04|0
1607589480000|2020-12-10 08:38:00|17033.45|17033.45|17032.43|17032.43|17033.85|17033.85|17032.43|17032.43|0
1607589490000|2020-12-10 08:38:10|17031.62|17031.62|17030.32|17030.32|17031.62|17031.62|17030.32|17030.32|0
1607589500000|2020-12-10 08:38:20|17030.06|17030.06|17030.06|17030.06|17030.06|17030.06|17030.06|17030.06|0
1607589520000|2020-12-10 08:38:40|17033.29|17033.29|17040.42|17040.42|17040.42|17040.42|17033.29|17033.29|0
1607589530000|2020-12-10 08:38:50|17041.23|17041.23|17042.15|17042.15|17042.15|17042.15|17041.23|17041.23|0
1607589540000|2020-12-10 08:39:00|17039.33|17039.33|17036.48|17036.48|17039.33|17039.33|17036.48|17036.48|0
1607589550000|2020-12-10 08:39:10|17036.03|17036.03|17036.03|17036.03|17036.03|17036.03|17036.03|17036.03|0
1607589570000|2020-12-10 08:39:30|17033.2|17033.2|17036.83|17036.83|17036.83|17036.83|17031.18|17031.18|0
1607589580000|2020-12-10 08:39:40|17035.62|17035.62|17034.41|17034.41|17037.23|17037.23|17034.41|17034.41|0
1607589590000|2020-12-10 08:39:50|17033.92|17033.92|17022.86|17022.86|17033.92|17033.92|17022.15|17022.15|0
1607589600000|2020-12-10 08:40:00|17023.37|17023.37|17020.59|17020.59|17023.37|17023.37|17020.4|17020.4|0
1607589610000|2020-12-10 08:40:10|17021.05|17021.05|17021.05|17021.05|17021.05|17021.05|17021.05|17021.05|0
1607589620000|2020-12-10 08:40:20|17023.87|17023.87|17023.87|17023.87|17023.87|17023.87|17023.87|17023.87|0
1607589630000|2020-12-10 08:40:30|17024.14|17024.14|17023.67|17023.67|17024.14|17024.14|17023.67|17023.67|0
1607589640000|2020-12-10 08:40:40|17019.94|17019.94|17017.1|17017.1|17019.94|17019.94|17017.1|17017.1|0
1607589650000|2020-12-10 08:40:50|17014.27|17014.27|17013.04|17013.04|17014.27|17014.27|17013.04|17013.04|0
1607589660000|2020-12-10 08:41:00|17013.3|17013.3|17016.13|17016.13|17016.13|17016.13|17013.3|17013.3|0
1607589670000|2020-12-10 08:41:10|17016.84|17016.84|17019.68|17019.68|17019.68|17019.68|17016.84|17016.84|0
1607589690000|2020-12-10 08:41:30|17016.13|17016.13|17022.49|17022.49|17022.49|17022.49|17016.13|17016.13|0
1607589700000|2020-12-10 08:41:40|17022.89|17022.89|17017.04|17017.04|17023.7|17023.7|17017.04|17017.04|0
1607589710000|2020-12-10 08:41:50|17016.52|17016.52|17016.32|17016.32|17017.3|17017.3|17016.32|17016.32|0
1607589720000|2020-12-10 08:42:00|17013.5|17013.5|17010.67|17010.67|17013.5|17013.5|17010.67|17010.67|0
1607589730000|2020-12-10 08:42:10|17012.1|17012.1|17014.21|17014.21|17014.21|17014.21|17011.38|17011.38|0
1607589740000|2020-12-10 08:42:20|17017.03|17017.03|17015.51|17015.51|17017.03|17017.03|17015.51|17015.51|0
1607589750000|2020-12-10 08:42:30|17014.72|17014.72|17018.29|17018.29|17018.29|17018.29|17014.23|17014.23|0
1607589760000|2020-12-10 08:42:40|17015.46|17015.46|17015.46|17015.46|17015.46|17015.46|17015.46|17015.46|0
1607589770000|2020-12-10 08:42:50|17016.39|17016.39|17017.08|17017.08|17017.08|17017.08|17016.39|17016.39|0
1607589780000|2020-12-10 08:43:00|17014.25|17014.25|17014.25|17014.25|17014.25|17014.25|17014.25|17014.25|0
1607589790000|2020-12-10 08:43:10|17015.78|17015.78|17016.34|17016.34|17016.34|17016.34|17015.78|17015.78|0
1607589800000|2020-12-10 08:43:20|17016.86|17016.86|17016.86|17016.86|17016.86|17016.86|17016.86|17016.86|0
1607589810000|2020-12-10 08:43:30|17016.6|17016.6|17016.34|17016.34|17016.6|17016.6|17016.34|17016.34|0
1607589820000|2020-12-10 08:43:40|17016.74|17016.74|17015.58|17015.58|17018.16|17018.16|17015.34|17015.34|0
1607589830000|2020-12-10 08:43:50|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|0
1607589850000|2020-12-10 08:44:10|17016.75|17016.75|17016.75|17016.75|17016.75|17016.75|17016.75|17016.75|0
1607589870000|2020-12-10 08:44:30|17017|17017|17017|17017|17017|17017|17017|17017|0
1607589890000|2020-12-10 08:44:50|17019.82|17019.82|17020.23|17020.23|17020.23|17020.23|17019.82|17019.82|0
1607589900000|2020-12-10 08:45:00|17023.05|17023.05|17025.14|17025.14|17025.14|17025.14|17023.05|17023.05|0
1607589910000|2020-12-10 08:45:10|17024.63|17024.63|17024.89|17024.89|17024.89|17024.89|17024.63|17024.63|0
1607589920000|2020-12-10 08:45:20|17027.71|17027.71|17029.14|17029.14|17029.14|17029.14|17027.71|17027.71|0
1607589940000|2020-12-10 08:45:40|17025.72|17025.72|17023.57|17023.57|17025.72|17025.72|17023.34|17023.34|0
1607589950000|2020-12-10 08:45:50|17022.15|17022.15|17021.75|17021.75|17022.15|17022.15|17021.75|17021.75|0
1607589960000|2020-12-10 08:46:00|17020.84|17020.84|17017.57|17017.57|17020.84|17020.84|17016.5|17016.5|0
1607589970000|2020-12-10 08:46:10|17017.34|17017.34|17018.61|17018.61|17019.17|17019.17|17017.34|17017.34|0
1607589990000|2020-12-10 08:46:30|17021.44|17021.44|17021.44|17021.44|17021.44|17021.44|17021.44|17021.44|0
1607590000000|2020-12-10 08:46:40|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|0
1607590010000|2020-12-10 08:46:50|17022.84|17022.84|17024.26|17024.26|17024.26|17024.26|17022.84|17022.84|0
1607590030000|2020-12-10 08:47:10|17023.55|17023.55|17020.63|17020.63|17024.26|17024.26|17020.63|17020.63|0
1607590040000|2020-12-10 08:47:20|17022.05|17022.05|17022.05|17022.05|17022.05|17022.05|17022.05|17022.05|0
1607590050000|2020-12-10 08:47:30|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|0
1607590060000|2020-12-10 08:47:40|17023.62|17023.62|17020.8|17020.8|17023.62|17023.62|17020.8|17020.8|0
1607590080000|2020-12-10 08:48:00|17018.66|17018.66|17012.11|17012.11|17018.66|17018.66|17012.11|17012.11|0
1607590090000|2020-12-10 08:48:10|17009.28|17009.28|17008.5|17008.5|17009.28|17009.28|17008.5|17008.5|0
1607590100000|2020-12-10 08:48:20|17007.69|17007.69|17007.28|17007.28|17007.69|17007.69|17007.28|17007.28|0
1607590130000|2020-12-10 08:48:50|17007.26|17007.26|17007.49|17007.49|17007.49|17007.49|17007.26|17007.26|0
1607590140000|2020-12-10 08:49:00|17010.32|17010.32|17010.32|17010.32|17010.32|17010.32|17010.32|17010.32|0
1607590150000|2020-12-10 08:49:10|17011.47|17011.47|17016.25|17016.25|17016.25|17016.25|17011.47|17011.47|0
1607590160000|2020-12-10 08:49:20|17016.48|17016.48|17017.4|17017.4|17017.4|17017.4|17016.48|17016.48|0
1607590170000|2020-12-10 08:49:30|17018.12|17018.12|17019.09|17019.09|17019.09|17019.09|17018.12|17018.12|0
1607590180000|2020-12-10 08:49:40|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|0
1607590190000|2020-12-10 08:49:50|17019.96|17019.96|17019.96|17019.96|17019.96|17019.96|17019.96|17019.96|0
1607590200000|2020-12-10 08:50:00|17020.48|17020.48|17027.86|17027.86|17027.86|17027.86|17020.48|17020.48|0
1607590210000|2020-12-10 08:50:10|17029.28|17029.28|17028.57|17028.57|17029.28|17029.28|17028.57|17028.57|0
1607590220000|2020-12-10 08:50:20|17028.12|17028.12|17028.12|17028.12|17028.12|17028.12|17028.12|17028.12|0
1607590230000|2020-12-10 08:50:30|17028.53|17028.53|17029.24|17029.24|17029.24|17029.24|17028.53|17028.53|0
1607590240000|2020-12-10 08:50:40|17029.64|17029.64|17029.64|17029.64|17029.64|17029.64|17029.64|17029.64|0
1607590260000|2020-12-10 08:51:00|17030.42|17030.42|17030.42|17030.42|17030.42|17030.42|17030.42|17030.42|0
1607590270000|2020-12-10 08:51:10|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|0
1607590280000|2020-12-10 08:51:20|17024.85|17024.85|17027.34|17027.34|17029.32|17029.32|17024.85|17024.85|0
1607590290000|2020-12-10 08:51:30|17028.05|17028.05|17025.99|17025.99|17028.05|17028.05|17025.99|17025.99|0
1607590300000|2020-12-10 08:51:40|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|0
1607590310000|2020-12-10 08:51:50|17024.28|17024.28|17021.95|17021.95|17024.28|17024.28|17021.95|17021.95|0
1607590320000|2020-12-10 08:52:00|17021.69|17021.69|17028.4|17028.4|17028.4|17028.4|17018.86|17018.86|0
1607590330000|2020-12-10 08:52:10|17031.22|17031.22|17031.22|17031.22|17031.22|17031.22|17031.22|17031.22|0
1607590340000|2020-12-10 08:52:20|17032.27|17032.27|17032.27|17032.27|17032.27|17032.27|17032.27|17032.27|0
1607590350000|2020-12-10 08:52:30|17035.09|17035.09|17036.52|17036.52|17036.52|17036.52|17035.09|17035.09|0
1607590360000|2020-12-10 08:52:40|17036.78|17036.78|17033.51|17033.51|17036.78|17036.78|17033.51|17033.51|0
1607590370000|2020-12-10 08:52:50|17032.75|17032.75|17033.26|17033.26|17033.26|17033.26|17032.75|17032.75|0
1607590380000|2020-12-10 08:53:00|17038.91|17038.91|17038.91|17038.91|17038.91|17038.91|17038.91|17038.91|0
1607590390000|2020-12-10 08:53:10|17037.49|17037.49|17037.26|17037.26|17037.49|17037.49|17037.26|17037.26|0
1607590400000|2020-12-10 08:53:20|17036.99|17036.99|17037.89|17037.89|17037.89|17037.89|17036.47|17036.47|0
1607590410000|2020-12-10 08:53:30|17036.47|17036.47|17035.76|17035.76|17037.18|17037.18|17035.76|17035.76|0
1607590420000|2020-12-10 08:53:40|17035.05|17035.05|17035.76|17035.76|17035.76|17035.76|17033.63|17033.63|0
1607590430000|2020-12-10 08:53:50|17034.34|17034.34|17034.34|17034.34|17034.34|17034.34|17033.63|17033.63|0
1607590440000|2020-12-10 08:54:00|17035.05|17035.05|17035.05|17035.05|17035.05|17035.05|17035.05|17035.05|0
1607590450000|2020-12-10 08:54:10|17035.76|17035.76|17025.16|17025.16|17035.76|17035.76|17025.16|17025.16|0
1607590460000|2020-12-10 08:54:20|17023.79|17023.79|17020.98|17020.98|17023.79|17023.79|17020.98|17020.98|0
1607590470000|2020-12-10 08:54:30|17020.27|17020.27|17020.29|17020.29|17020.53|17020.53|17020.03|17020.03|0
1607590480000|2020-12-10 08:54:40|17023.11|17023.11|17025.82|17025.82|17026.27|17026.27|17022.33|17022.33|0
1607590490000|2020-12-10 08:54:50|17026.53|17026.53|17025.82|17025.82|17026.53|17026.53|17024.4|17024.4|0
1607590500000|2020-12-10 08:55:00|17024.4|17024.4|17024.62|17024.62|17024.62|17024.62|17023.91|17023.91|0
1607590510000|2020-12-10 08:55:10|17024.17|17024.17|17026.79|17026.79|17026.79|17026.79|17024.17|17024.17|0
1607590520000|2020-12-10 08:55:20|17028.21|17028.21|17027.91|17027.91|17029.33|17029.33|17027.91|17027.91|0
1607590530000|2020-12-10 08:55:30|17027.5|17027.5|17027.5|17027.5|17027.5|17027.5|17027.5|17027.5|0
1607590540000|2020-12-10 08:55:40|17024.68|17024.68|17022.9|17022.9|17024.68|17024.68|17021.85|17021.85|0
1607590550000|2020-12-10 08:55:50|17020.07|17020.07|17020.07|17020.07|17020.07|17020.07|17020.07|17020.07|0
1607590560000|2020-12-10 08:56:00|17019.81|17019.81|17022.13|17022.13|17022.13|17022.13|17019.03|17019.03|0
1607590570000|2020-12-10 08:56:10|17024.96|17024.96|17018.6|17018.6|17027.78|17027.78|17018.6|17018.6|0
1607590580000|2020-12-10 08:56:20|17021.42|17021.42|17026.66|17026.66|17026.66|17026.66|17021.42|17021.42|0
1607590590000|2020-12-10 08:56:30|17027.56|17027.56|17024.98|17024.98|17027.56|17027.56|17024.01|17024.01|0
1607590610000|2020-12-10 08:56:50|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|0
1607590620000|2020-12-10 08:57:00|17033.47|17033.47|17039.46|17039.46|17039.46|17039.46|17033.47|17033.47|0
1607590630000|2020-12-10 08:57:10|17039.72|17039.72|17036.64|17036.64|17040.41|17040.41|17035.22|17035.22|0
1607590640000|2020-12-10 08:57:20|17035.22|17035.22|17033.73|17033.73|17035.93|17035.93|17033.02|17033.02|0
1607590660000|2020-12-10 08:57:40|17036.55|17036.55|17042.6|17042.6|17042.6|17042.6|17036.55|17036.55|0
1607590670000|2020-12-10 08:57:50|17041.89|17041.89|17041.89|17041.89|17041.89|17041.89|17041.89|17041.89|0
1607590680000|2020-12-10 08:58:00|17042.29|17042.29|17042.29|17042.29|17042.29|17042.29|17042.29|17042.29|0
1607590690000|2020-12-10 08:58:10|17042.03|17042.03|17041.12|17041.12|17042.03|17042.03|17041.12|17041.12|0
1607590720000|2020-12-10 08:58:40|17041.38|17041.38|17043.45|17043.45|17043.45|17043.45|17041.38|17041.38|0
1607590730000|2020-12-10 08:58:50|17046.28|17046.28|17046.28|17046.28|17046.28|17046.28|17046.28|17046.28|0
1607590750000|2020-12-10 08:59:10|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|0
1607590760000|2020-12-10 08:59:20|17045.34|17045.34|17045.34|17045.34|17045.34|17045.34|17045.34|17045.34|0
1607590780000|2020-12-10 08:59:40|17045.89|17045.89|17048.72|17048.72|17048.72|17048.72|17045.89|17045.89|0
1607590800000|2020-12-10 09:00:00|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|0
1607590810000|2020-12-10 09:00:10|17048.9|17048.9|17049.16|17049.16|17049.16|17049.16|17048.9|17048.9|0
1607590820000|2020-12-10 09:00:20|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|0
1607590830000|2020-12-10 09:00:30|17052.09|17052.09|17055.65|17055.65|17055.65|17055.65|17052.09|17052.09|0
1607590840000|2020-12-10 09:00:40|17056.1|17056.1|17054.68|17054.68|17056.1|17056.1|17054.68|17054.68|0
1607590850000|2020-12-10 09:00:50|17055.13|17055.13|17054.37|17054.37|17055.13|17055.13|17054.37|17054.37|0
1607590860000|2020-12-10 09:01:00|17051.55|17051.55|17048.51|17048.51|17051.55|17051.55|17046.09|17046.09|0
1607590870000|2020-12-10 09:01:10|17048.1|17048.1|17049.41|17049.41|17049.85|17049.85|17047.03|17047.03|0
1607590880000|2020-12-10 09:01:20|17049.82|17049.82|17049.41|17049.41|17049.82|17049.82|17049.41|17049.41|0
1607590900000|2020-12-10 09:01:40|17048.63|17048.63|17048.63|17048.63|17048.63|17048.63|17048.63|17048.63|0
1607590910000|2020-12-10 09:01:50|17048.37|17048.37|17047.84|17047.84|17048.37|17048.37|17047.32|17047.32|0
1607590920000|2020-12-10 09:02:00|17048.3|17048.3|17048.3|17048.3|17048.3|17048.3|17048.3|17048.3|0
1607590930000|2020-12-10 09:02:10|17051.12|17051.12|17053.95|17053.95|17053.95|17053.95|17051.12|17051.12|0
1607590950000|2020-12-10 09:02:30|17053.69|17053.69|17054.91|17054.91|17054.91|17054.91|17053.69|17053.69|0
1607590960000|2020-12-10 09:02:40|17057.73|17057.73|17056.92|17056.92|17057.73|17057.73|17056.92|17056.92|0
1607590970000|2020-12-10 09:02:50|17057.18|17057.18|17056.92|17056.92|17057.18|17057.18|17056.92|17056.92|0
1607590980000|2020-12-10 09:03:00|17057.44|17057.44|17056.29|17056.29|17057.44|17057.44|17056.29|17056.29|0
1607591000000|2020-12-10 09:03:20|17055.5|17055.5|17055.77|17055.77|17055.77|17055.77|17055.5|17055.5|0
1607591030000|2020-12-10 09:03:50|17061.42|17061.42|17061.42|17061.42|17061.42|17061.42|17061.42|17061.42|0
1607591050000|2020-12-10 09:04:10|17064.24|17064.24|17067.07|17067.07|17067.07|17067.07|17064.24|17064.24|0
1607591070000|2020-12-10 09:04:30|17064.22|17064.22|17061.68|17061.68|17064.22|17064.22|17061.68|17061.68|0
1607591080000|2020-12-10 09:04:40|17062.49|17062.49|17062.8|17062.8|17063.52|17063.52|17062.18|17062.18|0
1607591090000|2020-12-10 09:04:50|17063.21|17063.21|17063.21|17063.21|17063.21|17063.21|17063.21|17063.21|0
1607591100000|2020-12-10 09:05:00|17064.02|17064.02|17064.02|17064.02|17064.02|17064.02|17064.02|17064.02|0
1607591110000|2020-12-10 09:05:10|17065.72|17065.72|17071.69|17071.69|17071.69|17071.69|17065.72|17065.72|0
1607591120000|2020-12-10 09:05:20|17074.51|17074.51|17074.51|17074.51|17074.51|17074.51|17074.51|17074.51|0
1607591130000|2020-12-10 09:05:30|17074.77|17074.77|17074.77|17074.77|17074.77|17074.77|17074.77|17074.77|0
1607591150000|2020-12-10 09:05:50|17074.32|17074.32|17074.32|17074.32|17074.32|17074.32|17074.32|17074.32|0
1607591160000|2020-12-10 09:06:00|17075.23|17075.23|17074.76|17074.76|17077.58|17077.58|17074.76|17074.76|0
1607591170000|2020-12-10 09:06:10|17075.26|17075.26|17075.26|17075.26|17075.26|17075.26|17075.26|17075.26|0
1607591190000|2020-12-10 09:06:30|17075.79|17075.79|17076.7|17076.7|17077.15|17077.15|17075.79|17075.79|0
1607591200000|2020-12-10 09:06:40|17071.05|17071.05|17068.22|17068.22|17073.87|17073.87|17068.22|17068.22|0
1607591210000|2020-12-10 09:06:50|17065.4|17065.4|17065.4|17065.4|17065.4|17065.4|17065.4|17065.4|0
1607591230000|2020-12-10 09:07:10|17059.75|17059.75|17065.84|17065.84|17068.66|17068.66|17059.75|17059.75|0
1607591240000|2020-12-10 09:07:20|17068.66|17068.66|17066.16|17066.16|17074.64|17074.64|17066.16|17066.16|0
1607591250000|2020-12-10 09:07:30|17066.57|17066.57|17070.64|17070.64|17071.04|17071.04|17066.57|17066.57|0
1607591260000|2020-12-10 09:07:40|17071.04|17071.04|17076.32|17076.32|17076.32|17076.32|17071.04|17071.04|0
1607591270000|2020-12-10 09:07:50|17075.91|17075.91|17076.32|17076.32|17076.32|17076.32|17075.51|17075.51|0
1607591280000|2020-12-10 09:08:00|17077.62|17077.62|17071.72|17071.72|17077.62|17077.62|17071.72|17071.72|0
1607591290000|2020-12-10 09:08:10|17071.46|17071.46|17067.98|17067.98|17071.46|17071.46|17066.51|17066.51|0
1607591300000|2020-12-10 09:08:20|17068.69|17068.69|17067.88|17067.88|17068.69|17068.69|17066.78|17066.78|0
1607591310000|2020-12-10 09:08:30|17067.48|17067.48|17067.48|17067.48|17067.48|17067.48|17067.48|17067.48|0
1607591350000|2020-12-10 09:09:10|17070.3|17070.3|17073.13|17073.13|17073.13|17073.13|17070.3|17070.3|0
1607591380000|2020-12-10 09:09:40|17075.95|17075.95|17075.95|17075.95|17075.95|17075.95|17075.95|17075.95|0
1607591390000|2020-12-10 09:09:50|17081.6|17081.6|17081.34|17081.34|17082.13|17082.13|17081.34|17081.34|0
1607591400000|2020-12-10 09:10:00|17081.08|17081.08|17081.08|17081.08|17081.08|17081.08|17081.08|17081.08|0
1607591410000|2020-12-10 09:10:10|17080.56|17080.56|17080.3|17080.3|17080.56|17080.56|17080.3|17080.3|0
1607591420000|2020-12-10 09:10:20|17083.12|17083.12|17083.57|17083.57|17083.57|17083.57|17083.12|17083.12|0
1607591440000|2020-12-10 09:10:40|17085|17085|17085|17085|17085|17085|17085|17085|0
1607591460000|2020-12-10 09:11:00|17084.47|17084.47|17084.73|17084.73|17084.73|17084.73|17084.47|17084.47|0
1607591470000|2020-12-10 09:11:10|17083.76|17083.76|17084.47|17084.47|17084.47|17084.47|17083.76|17083.76|0
1607591500000|2020-12-10 09:11:40|17084.73|17084.73|17087.56|17087.56|17087.56|17087.56|17084.73|17084.73|0
1607591540000|2020-12-10 09:12:20|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|0
1607591560000|2020-12-10 09:12:40|17091.05|17091.05|17094.14|17094.14|17094.14|17094.14|17091.05|17091.05|0
1607591580000|2020-12-10 09:13:00|17088.82|17088.82|17084.05|17084.05|17088.82|17088.82|17084.05|17084.05|0
1607591590000|2020-12-10 09:13:10|17083.39|17083.39|17083.79|17083.79|17083.79|17083.79|17083.39|17083.39|0
1607591600000|2020-12-10 09:13:20|17084.02|17084.02|17082.45|17082.45|17084.02|17084.02|17082.45|17082.45|0
1607591610000|2020-12-10 09:13:30|17082.7|17082.7|17084.48|17084.48|17084.48|17084.48|17082.7|17082.7|0
1607591620000|2020-12-10 09:13:40|17087.3|17087.3|17087.3|17087.3|17087.3|17087.3|17087.3|17087.3|0
1607591640000|2020-12-10 09:14:00|17087.94|17087.94|17088.35|17088.35|17088.35|17088.35|17087.94|17087.94|0
1607591650000|2020-12-10 09:14:10|17088.8|17088.8|17088.8|17088.8|17088.8|17088.8|17088.8|17088.8|0
1607591660000|2020-12-10 09:14:20|17089.85|17089.85|17089.85|17089.85|17089.85|17089.85|17089.85|17089.85|0
1607591670000|2020-12-10 09:14:30|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|0
1607591680000|2020-12-10 09:14:40|17090.22|17090.22|17090.22|17090.22|17090.22|17090.22|17090.22|17090.22|0
1607591690000|2020-12-10 09:14:50|17087.39|17087.39|17087.39|17087.39|17087.39|17087.39|17087.39|17087.39|0
1607591700000|2020-12-10 09:15:00|17086.68|17086.68|17087.99|17087.99|17087.99|17087.99|17086.68|17086.68|0
1607591730000|2020-12-10 09:15:30|17087.73|17087.73|17088.25|17088.25|17088.25|17088.25|17087.73|17087.73|0
1607591740000|2020-12-10 09:15:40|17089.06|17089.06|17089.06|17089.06|17089.06|17089.06|17089.06|17089.06|0
1607591750000|2020-12-10 09:15:50|17090.48|17090.48|17089.66|17089.66|17090.89|17090.89|17089.47|17089.47|0
1607591760000|2020-12-10 09:16:00|17090.06|17090.06|17085.62|17085.62|17090.06|17090.06|17085.62|17085.62|0
1607591780000|2020-12-10 09:16:20|17085.1|17085.1|17082.15|17082.15|17085.79|17085.79|17082.15|17082.15|0
1607591790000|2020-12-10 09:16:30|17081.22|17081.22|17081.22|17081.22|17081.22|17081.22|17081.22|17081.22|0
1607591810000|2020-12-10 09:16:50|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|0
1607591820000|2020-12-10 09:17:00|17080.96|17080.96|17080.96|17080.96|17081.67|17081.67|17080.25|17080.25|0
1607591830000|2020-12-10 09:17:10|17080.25|17080.25|17076.72|17076.72|17080.25|17080.25|17076.72|17076.72|0
1607591840000|2020-12-10 09:17:20|17076.01|17076.01|17076.01|17076.01|17076.01|17076.01|17075.3|17075.3|0
1607591850000|2020-12-10 09:17:30|17074.59|17074.59|17076.43|17076.43|17076.43|17076.43|17074.59|17074.59|0
1607591860000|2020-12-10 09:17:40|17075.52|17075.52|17075.06|17075.06|17075.52|17075.52|17075.06|17075.06|0
1607591870000|2020-12-10 09:17:50|17074.8|17074.8|17074.27|17074.27|17074.8|17074.8|17074.27|17074.27|0
1607591880000|2020-12-10 09:18:00|17073.76|17073.76|17073.05|17073.05|17073.76|17073.76|17073.05|17073.05|0
1607591890000|2020-12-10 09:18:10|17075.88|17075.88|17075.88|17075.88|17075.88|17075.88|17075.88|17075.88|0
1607591900000|2020-12-10 09:18:20|17078.7|17078.7|17078.58|17078.58|17078.7|17078.7|17077.66|17077.66|0
1607591930000|2020-12-10 09:18:50|17075.76|17075.76|17072.93|17072.93|17075.76|17075.76|17072.93|17072.93|0
1607591940000|2020-12-10 09:19:00|17072.44|17072.44|17072.7|17072.7|17072.7|17072.7|17072.44|17072.44|0
1607591950000|2020-12-10 09:19:10|17069.87|17069.87|17069.87|17069.87|17069.87|17069.87|17069.87|17069.87|0
1607591970000|2020-12-10 09:19:30|17067.05|17067.05|17067.05|17067.05|17067.05|17067.05|17067.05|17067.05|0
1607592000000|2020-12-10 09:20:00|17064.22|17064.22|17063.57|17063.57|17064.68|17064.68|17063.57|17063.57|0
1607592020000|2020-12-10 09:20:20|17066.4|17066.4|17066.4|17066.4|17066.4|17066.4|17066.4|17066.4|0
1607592060000|2020-12-10 09:21:00|17066.12|17066.12|17067.43|17067.43|17067.43|17067.43|17066.12|17066.12|0
1607592080000|2020-12-10 09:21:20|17070.25|17070.25|17068.98|17068.98|17073.08|17073.08|17068.98|17068.98|0
1607592090000|2020-12-10 09:21:30|17068.87|17068.87|17069.09|17069.09|17069.09|17069.09|17068.87|17068.87|0
1607592120000|2020-12-10 09:22:00|17068.98|17068.98|17068.98|17068.98|17068.98|17068.98|17068.98|17068.98|0
1607592130000|2020-12-10 09:22:10|17068.72|17068.72|17071.55|17071.55|17071.55|17071.55|17068.72|17068.72|0
1607592150000|2020-12-10 09:22:30|17071.04|17071.04|17068.01|17068.01|17071.04|17071.04|17068.01|17068.01|0
1607592160000|2020-12-10 09:22:40|17067.76|17067.76|17067.05|17067.05|17067.76|17067.76|17067.05|17067.05|0
1607592170000|2020-12-10 09:22:50|17067.45|17067.45|17068.12|17068.12|17068.12|17068.12|17067.45|17067.45|0
1607592180000|2020-12-10 09:23:00|17068.83|17068.83|17068.83|17068.83|17068.83|17068.83|17068.83|17068.83|0
1607592190000|2020-12-10 09:23:10|17069.64|17069.64|17069.64|17069.64|17069.64|17069.64|17069.64|17069.64|0
1607592200000|2020-12-10 09:23:20|17070.61|17070.61|17074.22|17074.22|17074.22|17074.22|17070.61|17070.61|0
1607592210000|2020-12-10 09:23:30|17071.4|17071.4|17070.66|17070.66|17071.4|17071.4|17070.66|17070.66|0
1607592230000|2020-12-10 09:23:50|17070.92|17070.92|17070.92|17070.92|17070.92|17070.92|17070.92|17070.92|0
1607592240000|2020-12-10 09:24:00|17070.66|17070.66|17071.21|17071.21|17071.21|17071.21|17070.4|17070.4|0
1607592260000|2020-12-10 09:24:20|17074.74|17074.74|17076.01|17076.01|17076.01|17076.01|17074.74|17074.74|0
1607592270000|2020-12-10 09:24:30|17074.59|17074.59|17073.32|17073.32|17076.01|17076.01|17073.32|17073.32|0
1607592280000|2020-12-10 09:24:40|17072.83|17072.83|17072.83|17072.83|17072.83|17072.83|17072.83|17072.83|0
1607592290000|2020-12-10 09:24:50|17074.19|17074.19|17074.19|17074.19|17074.19|17074.19|17074.19|17074.19|0
1607592300000|2020-12-10 09:25:00|17073.94|17073.94|17073.94|17073.94|17073.94|17073.94|17073.94|17073.94|0
1607592320000|2020-12-10 09:25:20|17074.19|17074.19|17078.49|17078.49|17078.49|17078.49|17074.19|17074.19|0
1607592350000|2020-12-10 09:25:50|17077.28|17077.28|17077.54|17077.54|17077.54|17077.54|17077.28|17077.28|0
1607592360000|2020-12-10 09:26:00|17072.76|17072.76|17071.57|17071.57|17072.76|17072.76|17071.31|17071.31|0
1607592370000|2020-12-10 09:26:10|17072.62|17072.62|17084.77|17084.77|17084.77|17084.77|17072.62|17072.62|0
1607592380000|2020-12-10 09:26:20|17085.03|17085.03|17083.51|17083.51|17087.91|17087.91|17083.51|17083.51|0
1607592390000|2020-12-10 09:26:30|17082.99|17082.99|17079.85|17079.85|17082.99|17082.99|17079.85|17079.85|0
1607592400000|2020-12-10 09:26:40|17079.33|17079.33|17077.6|17077.6|17079.33|17079.33|17077.6|17077.6|0
1607592410000|2020-12-10 09:26:50|17077.08|17077.08|17075.3|17075.3|17078.12|17078.12|17075.3|17075.3|0
1607592420000|2020-12-10 09:27:00|17075.56|17075.56|17074.51|17074.51|17076.6|17076.6|17074.51|17074.51|0
1607592430000|2020-12-10 09:27:10|17075.82|17075.82|17078.64|17078.64|17078.64|17078.64|17075.82|17075.82|0
1607592440000|2020-12-10 09:27:20|17079.69|17079.69|17080.14|17080.14|17080.14|17080.14|17079.69|17079.69|0
1607592450000|2020-12-10 09:27:30|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|0
1607592480000|2020-12-10 09:28:00|17078.98|17078.98|17079.69|17079.69|17079.69|17079.69|17078.98|17078.98|0
1607592500000|2020-12-10 09:28:20|17079.43|17079.43|17079.43|17079.43|17079.43|17079.43|17079.43|17079.43|0
1607592510000|2020-12-10 09:28:30|17079.17|17079.17|17079.17|17079.17|17079.17|17079.17|17079.17|17079.17|0
1607592520000|2020-12-10 09:28:40|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|0
1607592540000|2020-12-10 09:29:00|17076.8|17076.8|17081.87|17081.87|17081.87|17081.87|17076.8|17076.8|0
1607592550000|2020-12-10 09:29:10|17081.16|17081.16|17080.72|17080.72|17081.16|17081.16|17080.72|17080.72|0
1607592560000|2020-12-10 09:29:20|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|0
1607592580000|2020-12-10 09:29:40|17083.1|17083.1|17080.96|17080.96|17083.1|17083.1|17080.96|17080.96|0
1607592600000|2020-12-10 09:30:00|17080.44|17080.44|17080.33|17080.33|17080.44|17080.44|17080.33|17080.33|0
1607592610000|2020-12-10 09:30:10|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|0
1607592620000|2020-12-10 09:30:20|17081.97|17081.97|17082.49|17082.49|17082.49|17082.49|17081.97|17081.97|0
1607592630000|2020-12-10 09:30:30|17079.67|17079.67|17076.84|17076.84|17079.67|17079.67|17076.84|17076.84|0
1607592670000|2020-12-10 09:31:10|17075.42|17075.42|17076.13|17076.13|17076.13|17076.13|17075.42|17075.42|0
1607592710000|2020-12-10 09:31:50|17076.02|17076.02|17076.02|17076.02|17076.02|17076.02|17076.02|17076.02|0
1607592720000|2020-12-10 09:32:00|17074.89|17074.89|17072.75|17072.75|17074.89|17074.89|17072.75|17072.75|0
1607592730000|2020-12-10 09:32:10|17078.4|17078.4|17078.4|17078.4|17078.4|17078.4|17078.4|17078.4|0
1607592740000|2020-12-10 09:32:20|17079.12|17079.12|17078.85|17078.85|17079.12|17079.12|17078.85|17078.85|0
1607592750000|2020-12-10 09:32:30|17084.5|17084.5|17081.68|17081.68|17084.5|17084.5|17081.68|17081.68|0
1607592760000|2020-12-10 09:32:40|17084.5|17084.5|17087.33|17087.33|17087.33|17087.33|17084.5|17084.5|0
1607592780000|2020-12-10 09:33:00|17088.04|17088.04|17088.04|17088.04|17088.04|17088.04|17088.04|17088.04|0
1607592790000|2020-12-10 09:33:10|17085.21|17085.21|17084.95|17084.95|17085.21|17085.21|17084.95|17084.95|0
1607592800000|2020-12-10 09:33:20|17084.55|17084.55|17084.14|17084.14|17084.55|17084.55|17084.14|17084.14|0
1607592810000|2020-12-10 09:33:30|17084.85|17084.85|17085.43|17085.43|17085.92|17085.92|17084.85|17084.85|0
1607592820000|2020-12-10 09:33:40|17084.51|17084.51|17084.51|17084.51|17084.51|17084.51|17084.51|17084.51|0
1607592830000|2020-12-10 09:33:50|17081.68|17081.68|17081.68|17081.68|17081.68|17081.68|17081.68|17081.68|0
1607592850000|2020-12-10 09:34:10|17076.03|17076.03|17076.03|17076.03|17076.03|17076.03|17076.03|17076.03|0
1607592860000|2020-12-10 09:34:20|17075.78|17075.78|17075.78|17075.78|17075.78|17075.78|17075.78|17075.78|0
1607592880000|2020-12-10 09:34:40|17075.52|17075.52|17073.39|17073.39|17075.52|17075.52|17073.39|17073.39|0
1607592890000|2020-12-10 09:34:50|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|0
1607592900000|2020-12-10 09:35:00|17073.2|17073.2|17067.55|17067.55|17073.2|17073.2|17067.55|17067.55|0
1607592930000|2020-12-10 09:35:30|17067.81|17067.81|17069.08|17069.08|17069.08|17069.08|17067.81|17067.81|0
1607592950000|2020-12-10 09:35:50|17068.37|17068.37|17067.66|17067.66|17068.37|17068.37|17067.66|17067.66|0
1607592960000|2020-12-10 09:36:00|17067.26|17067.26|17072.41|17072.41|17073.12|17073.12|17067.26|17067.26|0
1607592980000|2020-12-10 09:36:20|17072.69|17072.69|17068.11|17068.11|17072.69|17072.69|17068.11|17068.11|0
1607592990000|2020-12-10 09:36:30|17067.4|17067.4|17067.4|17067.4|17067.4|17067.4|17067.4|17067.4|0
1607593010000|2020-12-10 09:36:50|17064.12|17064.12|17063.26|17063.26|17064.12|17064.12|17063.26|17063.26|0
1607593020000|2020-12-10 09:37:00|17062.45|17062.45|17065.27|17065.27|17065.27|17065.27|17062.45|17062.45|0
1607593030000|2020-12-10 09:37:10|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|17067.64|17067.64|0
1607593040000|2020-12-10 09:37:20|17068.81|17068.81|17068.81|17068.81|17068.81|17068.81|17068.81|17068.81|0
1607593060000|2020-12-10 09:37:40|17069.5|17069.5|17069.73|17069.73|17069.73|17069.73|17069.5|17069.5|0
1607593070000|2020-12-10 09:37:50|17070.54|17070.54|17070.54|17070.54|17070.54|17070.54|17070.54|17070.54|0
1607593080000|2020-12-10 09:38:00|17069.85|17069.85|17069.85|17069.85|17069.85|17069.85|17069.85|17069.85|0
1607593090000|2020-12-10 09:38:10|17067.02|17067.02|17067.02|17067.02|17067.02|17067.02|17067.02|17067.02|0
1607593100000|2020-12-10 09:38:20|17065.6|17065.6|17066.41|17066.41|17066.41|17066.41|17065.6|17065.6|0
1607593120000|2020-12-10 09:38:40|17065.89|17065.89|17065.89|17065.89|17065.89|17065.89|17065.89|17065.89|0
1607593130000|2020-12-10 09:38:50|17068.02|17068.02|17066.14|17066.14|17068.02|17068.02|17066.14|17066.14|0
1607593150000|2020-12-10 09:39:10|17063.31|17063.31|17063.31|17063.31|17063.31|17063.31|17063.31|17063.31|0
1607593160000|2020-12-10 09:39:20|17062.86|17062.86|17062.86|17062.86|17062.86|17062.86|17062.86|17062.86|0
1607593170000|2020-12-10 09:39:30|17062.61|17062.61|17062.61|17062.61|17062.61|17062.61|17062.61|17062.61|0
1607593180000|2020-12-10 09:39:40|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|0
1607593190000|2020-12-10 09:39:50|17061.54|17061.54|17061.54|17061.54|17061.54|17061.54|17061.54|17061.54|0
1607593210000|2020-12-10 09:40:10|17060.59|17060.59|17060.59|17060.59|17060.59|17060.59|17060.59|17060.59|0
1607593220000|2020-12-10 09:40:20|17060.83|17060.83|17061.76|17061.76|17061.76|17061.76|17060.83|17060.83|0
1607593230000|2020-12-10 09:40:30|17061.87|17061.87|17061.87|17061.87|17061.87|17061.87|17061.87|17061.87|0
1607593240000|2020-12-10 09:40:40|17064.7|17064.7|17064.77|17064.77|17064.77|17064.77|17064.44|17064.44|0
1607593260000|2020-12-10 09:41:00|17061.95|17061.95|17061.95|17061.95|17061.95|17061.95|17061.95|17061.95|0
1607593280000|2020-12-10 09:41:20|17061.23|17061.23|17061.23|17061.23|17061.23|17061.23|17061.23|17061.23|0
1607593290000|2020-12-10 09:41:30|17061.95|17061.95|17061.23|17061.23|17061.95|17061.95|17061.23|17061.23|0
1607593300000|2020-12-10 09:41:40|17060.52|17060.52|17058.95|17058.95|17060.52|17060.52|17058.95|17058.95|0
1607593310000|2020-12-10 09:41:50|17058.69|17058.69|17058.29|17058.29|17058.69|17058.69|17058.29|17058.29|0
1607593320000|2020-12-10 09:42:00|17058.81|17058.81|17058.81|17058.81|17058.81|17058.81|17058.81|17058.81|0
1607593330000|2020-12-10 09:42:10|17061.64|17061.64|17061.64|17061.64|17061.64|17061.64|17061.64|17061.64|0
1607593340000|2020-12-10 09:42:20|17064.46|17064.46|17064.46|17064.46|17064.46|17064.46|17064.46|17064.46|0
1607593360000|2020-12-10 09:42:40|17065.27|17065.27|17066.2|17066.2|17066.2|17066.2|17065.27|17065.27|0
1607593370000|2020-12-10 09:42:50|17065.74|17065.74|17065.74|17065.74|17065.74|17065.74|17065.74|17065.74|0
1607593380000|2020-12-10 09:43:00|17065.29|17065.29|17070.94|17070.94|17070.94|17070.94|17065.29|17065.29|0
1607593400000|2020-12-10 09:43:20|17070.16|17070.16|17070.38|17070.38|17070.38|17070.38|17069.67|17069.67|0
1607593420000|2020-12-10 09:43:40|17069.87|17069.87|17069.61|17069.61|17069.87|17069.87|17069.61|17069.61|0
1607593430000|2020-12-10 09:43:50|17069.1|17069.1|17063.55|17063.55|17069.1|17069.1|17063.55|17063.55|0
1607593440000|2020-12-10 09:44:00|17062.72|17062.72|17062.87|17062.87|17065.54|17065.54|17062.72|17062.72|0
1607593460000|2020-12-10 09:44:20|17062.76|17062.76|17062.76|17062.76|17062.76|17062.76|17062.76|17062.76|0
1607593480000|2020-12-10 09:44:40|17062.3|17062.3|17061.33|17061.33|17062.3|17062.3|17061.33|17061.33|0
1607593490000|2020-12-10 09:44:50|17066.98|17066.98|17062.44|17062.44|17069.81|17069.81|17059.62|17059.62|0
1607593500000|2020-12-10 09:45:00|17063.15|17063.15|17061.92|17061.92|17063.15|17063.15|17061.21|17061.21|0
1607593510000|2020-12-10 09:45:10|17061.66|17061.66|17061.66|17061.66|17061.66|17061.66|17061.66|17061.66|0
1607593520000|2020-12-10 09:45:20|17060.24|17060.24|17056.92|17056.92|17060.24|17060.24|17056.92|17056.92|0
1607593530000|2020-12-10 09:45:30|17057.19|17057.19|17059.13|17059.13|17059.84|17059.84|17057.19|17057.19|0
1607593540000|2020-12-10 09:45:40|17059.82|17059.82|17065.69|17065.69|17065.69|17065.69|17059.82|17059.82|0
1607593550000|2020-12-10 09:45:50|17066.25|17066.25|17066.25|17066.25|17066.25|17066.25|17066.25|17066.25|0
1607593560000|2020-12-10 09:46:00|17064.89|17064.89|17063.98|17063.98|17064.89|17064.89|17063.98|17063.98|0
1607593570000|2020-12-10 09:46:10|17066.81|17066.81|17067.26|17067.26|17068.17|17068.17|17066.81|17066.81|0
1607593580000|2020-12-10 09:46:20|17070.08|17070.08|17069.63|17069.63|17070.08|17070.08|17069.63|17069.63|0
1607593590000|2020-12-10 09:46:30|17068.42|17068.42|17067.51|17067.51|17068.42|17068.42|17067.51|17067.51|0
1607593620000|2020-12-10 09:47:00|17066.8|17066.8|17066.8|17066.8|17066.8|17066.8|17066.8|17066.8|0
1607593630000|2020-12-10 09:47:10|17066.35|17066.35|17065.52|17065.52|17066.35|17066.35|17065.52|17065.52|0
1607593640000|2020-12-10 09:47:20|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|0
1607593650000|2020-12-10 09:47:30|17057.04|17057.04|17057.55|17057.55|17057.55|17057.55|17057.04|17057.04|0
1607593660000|2020-12-10 09:47:40|17060.38|17060.38|17060.38|17060.38|17060.38|17060.38|17060.38|17060.38|0
1607593680000|2020-12-10 09:48:00|17059.93|17059.93|17059.71|17059.71|17059.93|17059.93|17059.71|17059.71|0
1607593690000|2020-12-10 09:48:10|17059.46|17059.46|17059.66|17059.66|17059.66|17059.66|17059.2|17059.2|0
1607593700000|2020-12-10 09:48:20|17060.11|17060.11|17060.11|17060.11|17060.11|17060.11|17060.11|17060.11|0
1607593740000|2020-12-10 09:49:00|17059.4|17059.4|17059.4|17059.4|17059.4|17059.4|17059.4|17059.4|0
1607593760000|2020-12-10 09:49:20|17059.15|17059.15|17058.25|17058.25|17059.15|17059.15|17058.25|17058.25|0
1607593770000|2020-12-10 09:49:30|17057.03|17057.03|17056.78|17056.78|17057.03|17057.03|17056.78|17056.78|0
1607593780000|2020-12-10 09:49:40|17056|17056|17056|17056|17056|17056|17056|17056|0
1607593790000|2020-12-10 09:49:50|17053.18|17053.18|17051.75|17051.75|17053.18|17053.18|17051.75|17051.75|0
1607593800000|2020-12-10 09:50:00|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|0
1607593810000|2020-12-10 09:50:10|17050.84|17050.84|17050.61|17050.61|17050.84|17050.84|17050.61|17050.61|0
1607593820000|2020-12-10 09:50:20|17050.39|17050.39|17046.85|17046.85|17050.39|17050.39|17046.85|17046.85|0
1607593830000|2020-12-10 09:50:30|17047.56|17047.56|17045.93|17045.93|17047.56|17047.56|17045.93|17045.93|0
1607593840000|2020-12-10 09:50:40|17045.22|17045.22|17044.95|17044.95|17045.22|17045.22|17044.95|17044.95|0
1607593850000|2020-12-10 09:50:50|17044.69|17044.69|17044.69|17044.69|17044.69|17044.69|17044.69|17044.69|0
1607593860000|2020-12-10 09:51:00|17044.44|17044.44|17044.43|17044.43|17044.44|17044.44|17043.72|17043.72|0
1607593870000|2020-12-10 09:51:10|17044.7|17044.7|17044.7|17044.7|17044.7|17044.7|17044.7|17044.7|0
1607593880000|2020-12-10 09:51:20|17044.43|17044.43|17044.43|17044.43|17044.43|17044.43|17044.43|17044.43|0
1607593890000|2020-12-10 09:51:30|17043.74|17043.74|17042.7|17042.7|17043.74|17043.74|17042.7|17042.7|0
1607593900000|2020-12-10 09:51:40|17041.27|17041.27|17039.37|17039.37|17041.27|17041.27|17039.37|17039.37|0
1607593910000|2020-12-10 09:51:50|17039.6|17039.6|17038.82|17038.82|17039.6|17039.6|17038.82|17038.82|0
1607593920000|2020-12-10 09:52:00|17037.6|17037.6|17033.36|17033.36|17037.6|17037.6|17033.36|17033.36|0
1607593930000|2020-12-10 09:52:10|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|0
1607593940000|2020-12-10 09:52:20|17031.58|17031.58|17032.39|17032.39|17034.4|17034.4|17031.58|17031.58|0
1607593950000|2020-12-10 09:52:30|17031.68|17031.68|17032.39|17032.39|17032.39|17032.39|17031.68|17031.68|0
1607593960000|2020-12-10 09:52:40|17032.28|17032.28|17032.17|17032.17|17032.28|17032.28|17032.17|17032.17|0
1607593970000|2020-12-10 09:52:50|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|0
1607593980000|2020-12-10 09:53:00|17031.79|17031.79|17035.82|17035.82|17036.54|17036.54|17031.79|17031.79|0
1607593990000|2020-12-10 09:53:10|17035.11|17035.11|17040.76|17040.76|17040.76|17040.76|17035.11|17035.11|0
1607594010000|2020-12-10 09:53:30|17040.24|17040.24|17039.72|17039.72|17040.24|17040.24|17039.72|17039.72|0
1607594020000|2020-12-10 09:53:40|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|0
1607594030000|2020-12-10 09:53:50|17037.17|17037.17|17036.56|17036.56|17037.63|17037.63|17036.56|17036.56|0
1607594040000|2020-12-10 09:54:00|17036.83|17036.83|17037.95|17037.95|17037.95|17037.95|17036.37|17036.37|0
1607594050000|2020-12-10 09:54:10|17037.73|17037.73|17037.73|17037.73|17037.73|17037.73|17037.73|17037.73|0
1607594060000|2020-12-10 09:54:20|17037.02|17037.02|17037.02|17037.02|17037.73|17037.73|17037.02|17037.02|0
1607594080000|2020-12-10 09:54:40|17034.19|17034.19|17039.62|17039.62|17039.84|17039.84|17034.19|17034.19|0
1607594090000|2020-12-10 09:54:50|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|0
1607594100000|2020-12-10 09:55:00|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|0
1607594110000|2020-12-10 09:55:10|17038.01|17038.01|17038.83|17038.83|17039.26|17039.26|17038.01|17038.01|0
1607594130000|2020-12-10 09:55:30|17038.6|17038.6|17038.49|17038.49|17038.6|17038.6|17038.49|17038.49|0
1607594140000|2020-12-10 09:55:40|17035.66|17035.66|17035.66|17035.66|17035.66|17035.66|17035.66|17035.66|0
1607594150000|2020-12-10 09:55:50|17035.21|17035.21|17034.3|17034.3|17035.21|17035.21|17034.3|17034.3|0
1607594170000|2020-12-10 09:56:10|17034.71|17034.71|17039.22|17039.22|17039.22|17039.22|17034.71|17034.71|0
1607594180000|2020-12-10 09:56:20|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|0
1607594190000|2020-12-10 09:56:30|17039.07|17039.07|17036.61|17036.61|17039.6|17039.6|17036.61|17036.61|0
1607594200000|2020-12-10 09:56:40|17037.1|17037.1|17037.1|17037.1|17037.1|17037.1|17037.1|17037.1|0
1607594210000|2020-12-10 09:56:50|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|0
1607594220000|2020-12-10 09:57:00|17035.45|17035.45|17037.13|17037.13|17038.18|17038.18|17035.45|17035.45|0
1607594230000|2020-12-10 09:57:10|17036.91|17036.91|17038.63|17038.63|17038.63|17038.63|17035.81|17035.81|0
1607594240000|2020-12-10 09:57:20|17036.69|17036.69|17033.78|17033.78|17036.69|17036.69|17033.78|17033.78|0
1607594250000|2020-12-10 09:57:30|17033.33|17033.33|17034.01|17034.01|17034.01|17034.01|17032.62|17032.62|0
1607594260000|2020-12-10 09:57:40|17033.3|17033.3|17032.26|17032.26|17033.3|17033.3|17032.26|17032.26|0
1607594270000|2020-12-10 09:57:50|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|0
1607594280000|2020-12-10 09:58:00|17035.79|17035.79|17038.01|17038.01|17038.29|17038.29|17035.79|17035.79|0
1607594290000|2020-12-10 09:58:10|17037.55|17037.55|17034.49|17034.49|17037.55|17037.55|17034.49|17034.49|0
1607594350000|2020-12-10 09:59:10|17034.26|17034.26|17034.26|17034.26|17034.26|17034.26|17034.26|17034.26|0
1607594360000|2020-12-10 09:59:20|17033.05|17033.05|17032.59|17032.59|17033.05|17033.05|17032.59|17032.59|0
1607594370000|2020-12-10 09:59:30|17032.36|17032.36|17032.25|17032.25|17032.36|17032.36|17032.25|17032.25|0
1607594380000|2020-12-10 09:59:40|17032.76|17032.76|17032.76|17032.76|17032.76|17032.76|17032.76|17032.76|0
1607594400000|2020-12-10 10:00:00|17032.5|17032.5|17037.22|17037.22|17037.22|17037.22|17032.5|17032.5|0
1607594420000|2020-12-10 10:00:20|17037.48|17037.48|17037.22|17037.22|17037.48|17037.48|17037.22|17037.22|0
1607594430000|2020-12-10 10:00:30|17037.69|17037.69|17038.4|17038.4|17038.4|17038.4|17037.69|17037.69|0
1607594440000|2020-12-10 10:00:40|17039.76|17039.76|17042.58|17042.58|17042.58|17042.58|17039.76|17039.76|0
1607594460000|2020-12-10 10:01:00|17041.85|17041.85|17041.14|17041.14|17041.85|17041.85|17041.14|17041.14|0
1607594470000|2020-12-10 10:01:10|17038.32|17038.32|17035.18|17035.18|17038.32|17038.32|17034.99|17034.99|0
1607594480000|2020-12-10 10:01:20|17034.14|17034.14|17033.65|17033.65|17034.14|17034.14|17033.65|17033.65|0
1607594490000|2020-12-10 10:01:30|17032.94|17032.94|17032.94|17032.94|17032.94|17032.94|17032.94|17032.94|0
1607594500000|2020-12-10 10:01:40|17033.72|17033.72|17033.46|17033.46|17033.72|17033.72|17033.46|17033.46|0
1607594510000|2020-12-10 10:01:50|17027.81|17027.81|17027.81|17027.81|17027.81|17027.81|17027.81|17027.81|0
1607594520000|2020-12-10 10:02:00|17030.63|17030.63|17033.46|17033.46|17033.46|17033.46|17030.63|17030.63|0
1607594530000|2020-12-10 10:02:10|17034.67|17034.67|17034.67|17034.67|17034.67|17034.67|17034.67|17034.67|0
1607594560000|2020-12-10 10:02:40|17037.5|17037.5|17037.5|17037.5|17037.5|17037.5|17037.5|17037.5|0
1607594580000|2020-12-10 10:03:00|17036.79|17036.79|17036.79|17036.79|17036.79|17036.79|17036.79|17036.79|0
1607594590000|2020-12-10 10:03:10|17036.45|17036.45|17035.46|17035.46|17036.45|17036.45|17035.46|17035.46|0
1607594600000|2020-12-10 10:03:20|17034.76|17034.76|17035|17035|17035.69|17035.69|17034.76|17034.76|0
1607594610000|2020-12-10 10:03:30|17037.82|17037.82|17037.82|17037.82|17037.82|17037.82|17037.82|17037.82|0
1607594640000|2020-12-10 10:04:00|17038.15|17038.15|17038.37|17038.37|17038.37|17038.37|17038.15|17038.15|0
1607594650000|2020-12-10 10:04:10|17037.66|17037.66|17036.95|17036.95|17037.66|17037.66|17036.5|17036.5|0
1607594660000|2020-12-10 10:04:20|17035.84|17035.84|17033.91|17033.91|17035.84|17035.84|17033.91|17033.91|0
1607594670000|2020-12-10 10:04:30|17031.09|17031.09|17031.8|17031.8|17031.8|17031.8|17031.09|17031.09|0
1607594680000|2020-12-10 10:04:40|17033.22|17033.22|17036.83|17036.83|17038.77|17038.77|17033.22|17033.22|0
1607594690000|2020-12-10 10:04:50|17037.16|17037.16|17037.16|17037.16|17037.16|17037.16|17037.16|17037.16|0
1607594700000|2020-12-10 10:05:00|17037.61|17037.61|17038.07|17038.07|17038.07|17038.07|17037.61|17037.61|0
1607594710000|2020-12-10 10:05:10|17036.68|17036.68|17033.86|17033.86|17036.68|17036.68|17033.86|17033.86|0
1607594720000|2020-12-10 10:05:20|17031.03|17031.03|17031.03|17031.03|17031.03|17031.03|17031.03|17031.03|0
1607594730000|2020-12-10 10:05:30|17030.92|17030.92|17030.92|17030.92|17030.92|17030.92|17030.92|17030.92|0
1607594750000|2020-12-10 10:05:50|17030.21|17030.21|17041.51|17041.51|17041.51|17041.51|17030.21|17030.21|0
1607594760000|2020-12-10 10:06:00|17044.34|17044.34|17046.88|17046.88|17046.88|17046.88|17040.04|17040.04|0
1607594780000|2020-12-10 10:06:20|17046.36|17046.36|17046.09|17046.09|17046.36|17046.36|17046.09|17046.09|0
1607594790000|2020-12-10 10:06:30|17045.83|17045.83|17044.21|17044.21|17046.36|17046.36|17044.21|17044.21|0
1607594800000|2020-12-10 10:06:40|17043.3|17043.3|17044.01|17044.01|17044.01|17044.01|17043.3|17043.3|0
1607594810000|2020-12-10 10:06:50|17044.23|17044.23|17042.11|17042.11|17044.23|17044.23|17042.11|17042.11|0
1607594820000|2020-12-10 10:07:00|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|17039.98|17039.98|0
1607594830000|2020-12-10 10:07:10|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|0
1607594840000|2020-12-10 10:07:20|17039.77|17039.77|17039.77|17039.77|17039.77|17039.77|17039.77|17039.77|0
1607594850000|2020-12-10 10:07:30|17040.27|17040.27|17040.27|17040.27|17040.27|17040.27|17040.27|17040.27|0
1607594860000|2020-12-10 10:07:40|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|0
1607594870000|2020-12-10 10:07:50|17039.82|17039.82|17034.17|17034.17|17039.82|17039.82|17034.17|17034.17|0
1607594880000|2020-12-10 10:08:00|17034.88|17034.88|17040.53|17040.53|17040.53|17040.53|17034.88|17034.88|0
1607594890000|2020-12-10 10:08:10|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|0
1607594900000|2020-12-10 10:08:20|17046.18|17046.18|17046.18|17046.18|17046.18|17046.18|17046.18|17046.18|0
1607594920000|2020-12-10 10:08:40|17049.01|17049.01|17049.01|17049.01|17049.01|17049.01|17049.01|17049.01|0
1607594930000|2020-12-10 10:08:50|17048.48|17048.48|17045.66|17045.66|17048.48|17048.48|17045.66|17045.66|0
1607594940000|2020-12-10 10:09:00|17048.48|17048.48|17048.48|17048.48|17048.48|17048.48|17048.48|17048.48|0
1607594950000|2020-12-10 10:09:10|17051.31|17051.31|17049.7|17049.7|17051.31|17051.31|17049.7|17049.7|0
1607594960000|2020-12-10 10:09:20|17052.52|17052.52|17053.24|17053.24|17053.24|17053.24|17052.52|17052.52|0
1607594970000|2020-12-10 10:09:30|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|0
1607594990000|2020-12-10 10:09:50|17052.28|17052.28|17055.81|17055.81|17055.81|17055.81|17052.28|17052.28|0
1607595000000|2020-12-10 10:10:00|17056.52|17056.52|17059.35|17059.35|17059.35|17059.35|17056.52|17056.52|0
1607595010000|2020-12-10 10:10:10|17053.7|17053.7|17050.19|17050.19|17053.7|17053.7|17050.19|17050.19|0
1607595020000|2020-12-10 10:10:20|17047.37|17047.37|17047.37|17047.37|17047.37|17047.37|17047.37|17047.37|0
1607595040000|2020-12-10 10:10:40|17050.19|17050.19|17050.19|17050.19|17050.19|17050.19|17050.19|17050.19|0
1607595060000|2020-12-10 10:11:00|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|0
1607595070000|2020-12-10 10:11:10|17053.28|17053.28|17059.19|17059.19|17059.19|17059.19|17053.28|17053.28|0
1607595080000|2020-12-10 10:11:20|17057.77|17057.77|17058.67|17058.67|17058.67|17058.67|17057.77|17057.77|0
1607595090000|2020-12-10 10:11:30|17058.22|17058.22|17058.93|17058.93|17059.64|17059.64|17058.22|17058.22|0
1607595110000|2020-12-10 10:11:50|17053.28|17053.28|17053.28|17053.28|17053.28|17053.28|17053.28|17053.28|0
1607595120000|2020-12-10 10:12:00|17056.11|17056.11|17049.75|17049.75|17056.11|17056.11|17049.75|17049.75|0
1607595130000|2020-12-10 10:12:10|17049.34|17049.34|17046.52|17046.52|17049.34|17049.34|17046.52|17046.52|0
1607595140000|2020-12-10 10:12:20|17047.94|17047.94|17046.52|17046.52|17047.94|17047.94|17046.52|17046.52|0
1607595160000|2020-12-10 10:12:40|17046.78|17046.78|17046.78|17046.78|17046.78|17046.78|17046.78|17046.78|0
1607595180000|2020-12-10 10:13:00|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|0
1607595190000|2020-12-10 10:13:10|17046.96|17046.96|17046.7|17046.7|17046.96|17046.96|17046.7|17046.7|0
1607595200000|2020-12-10 10:13:20|17046.93|17046.93|17046.02|17046.02|17046.93|17046.93|17046.02|17046.02|0
1607595220000|2020-12-10 10:13:40|17045.76|17045.76|17045.76|17045.76|17045.76|17045.76|17045.76|17045.76|0
1607595240000|2020-12-10 10:14:00|17042.93|17042.93|17045.76|17045.76|17048.58|17048.58|17042.93|17042.93|0
1607595260000|2020-12-10 10:14:20|17045.23|17045.23|17045.23|17045.23|17045.23|17045.23|17045.23|17045.23|0
1607595270000|2020-12-10 10:14:30|17045.48|17045.48|17045.88|17045.88|17046.59|17046.59|17045.48|17045.48|0
1607595280000|2020-12-10 10:14:40|17045.63|17045.63|17045.63|17045.63|17045.63|17045.63|17045.63|17045.63|0
1607595310000|2020-12-10 10:15:10|17046.41|17046.41|17048.55|17048.55|17048.55|17048.55|17046.41|17046.41|0
1607595320000|2020-12-10 10:15:20|17048.8|17048.8|17049.47|17049.47|17049.73|17049.73|17048.8|17048.8|0
1607595330000|2020-12-10 10:15:30|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|17049.73|0
1607595340000|2020-12-10 10:15:40|17052.55|17052.55|17053.01|17053.01|17053.01|17053.01|17052.3|17052.3|0
1607595360000|2020-12-10 10:16:00|17053.47|17053.47|17053.47|17053.47|17053.47|17053.47|17053.47|17053.47|0
1607595370000|2020-12-10 10:16:10|17052.76|17052.76|17052.35|17052.35|17052.76|17052.76|17052.35|17052.35|0
1607595380000|2020-12-10 10:16:20|17051.95|17051.95|17048.27|17048.27|17051.95|17051.95|17046.3|17046.3|0
1607595390000|2020-12-10 10:16:30|17046.93|17046.93|17046.48|17046.48|17047.19|17047.19|17045.77|17045.77|0
1607595400000|2020-12-10 10:16:40|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|0
1607595410000|2020-12-10 10:16:50|17046.51|17046.51|17046.51|17046.51|17046.51|17046.51|17046.51|17046.51|0
1607595420000|2020-12-10 10:17:00|17047.04|17047.04|17047.04|17047.04|17047.04|17047.04|17047.04|17047.04|0
1607595430000|2020-12-10 10:17:10|17049.86|17049.86|17050.13|17050.13|17050.57|17050.57|17049.86|17049.86|0
1607595440000|2020-12-10 10:17:20|17052.97|17052.97|17052.97|17052.97|17052.97|17052.97|17052.97|17052.97|0
1607595450000|2020-12-10 10:17:30|17053.42|17053.42|17054.14|17054.14|17054.14|17054.14|17053.42|17053.42|0
1607595460000|2020-12-10 10:17:40|17055.56|17055.56|17059.09|17059.09|17059.09|17059.09|17055.56|17055.56|0
1607595470000|2020-12-10 10:17:50|17059.8|17059.8|17063.94|17063.94|17063.94|17063.94|17059.8|17059.8|0
1607595480000|2020-12-10 10:18:00|17066.76|17066.76|17063.94|17063.94|17066.76|17066.76|17063.94|17063.94|0
1607595490000|2020-12-10 10:18:10|17061.11|17061.11|17063.68|17063.68|17063.94|17063.94|17061.11|17061.11|0
1607595500000|2020-12-10 10:18:20|17066.5|17066.5|17066.5|17066.5|17066.5|17066.5|17066.5|17066.5|0
1607595510000|2020-12-10 10:18:30|17067.21|17067.21|17067.21|17067.21|17067.21|17067.21|17067.21|17067.21|0
1607595520000|2020-12-10 10:18:40|17064.39|17064.39|17061.56|17061.56|17064.39|17064.39|17061.56|17061.56|0
1607595540000|2020-12-10 10:19:00|17067.21|17067.21|17071.74|17071.74|17071.74|17071.74|17067.21|17067.21|0
1607595550000|2020-12-10 10:19:10|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|0
1607595570000|2020-12-10 10:19:30|17073.45|17073.45|17073.45|17073.45|17073.45|17073.45|17073.45|17073.45|0
1607595580000|2020-12-10 10:19:40|17073.19|17073.19|17073.19|17073.19|17073.19|17073.19|17073.19|17073.19|0
1607595590000|2020-12-10 10:19:50|17071.77|17071.77|17069.44|17069.44|17072.48|17072.48|17069.44|17069.44|0
1607595610000|2020-12-10 10:20:10|17069.89|17069.89|17069.89|17069.89|17069.89|17069.89|17069.89|17069.89|0
1607595620000|2020-12-10 10:20:20|17064.25|17064.25|17064.25|17064.25|17064.25|17064.25|17064.25|17064.25|0
1607595630000|2020-12-10 10:20:30|17064.51|17064.51|17074.01|17074.01|17074.01|17074.01|17064.25|17064.25|0
1607595640000|2020-12-10 10:20:40|17076.84|17076.84|17078.95|17078.95|17079.66|17079.66|17076.84|17076.84|0
1607595650000|2020-12-10 10:20:50|17076.13|17076.13|17076.13|17076.13|17076.13|17076.13|17076.13|17076.13|0
1607595660000|2020-12-10 10:21:00|17075.68|17075.68|17075.68|17075.68|17075.68|17075.68|17075.68|17075.68|0
1607595670000|2020-12-10 10:21:10|17076.59|17076.59|17077.45|17077.45|17078.16|17078.16|17076.59|17076.59|0
1607595680000|2020-12-10 10:21:20|17080.27|17080.27|17081.06|17081.06|17081.06|17081.06|17080.27|17080.27|0
1607595710000|2020-12-10 10:21:50|17081.32|17081.32|17081.32|17081.32|17081.32|17081.32|17081.32|17081.32|0
1607595750000|2020-12-10 10:22:30|17084.14|17084.14|17084.14|17084.14|17084.14|17084.14|17084.14|17084.14|0
1607595770000|2020-12-10 10:22:50|17084.67|17084.67|17084.67|17084.67|17084.67|17084.67|17084.67|17084.67|0
1607595780000|2020-12-10 10:23:00|17086.09|17086.09|17091.96|17091.96|17094.56|17094.56|17086.09|17086.09|0
1607595790000|2020-12-10 10:23:10|17092.65|17092.65|17095.48|17095.48|17095.48|17095.48|17092.65|17092.65|0
1607595800000|2020-12-10 10:23:20|17096.38|17096.38|17098.28|17098.28|17098.28|17098.28|17096.38|17096.38|0
1607595820000|2020-12-10 10:23:40|17101.11|17101.11|17103.93|17103.93|17103.93|17103.93|17101.11|17101.11|0
1607595830000|2020-12-10 10:23:50|17101.11|17101.11|17100.4|17100.4|17101.11|17101.11|17100.4|17100.4|0
1607595840000|2020-12-10 10:24:00|17106.05|17106.05|17105.69|17105.69|17106.05|17106.05|17105.69|17105.69|0
1607595860000|2020-12-10 10:24:20|17106.05|17106.05|17106.45|17106.45|17106.45|17106.45|17106.05|17106.05|0
1607595890000|2020-12-10 10:24:50|17105.93|17105.93|17105.93|17105.93|17105.93|17105.93|17105.93|17105.93|0
1607595900000|2020-12-10 10:25:00|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|0
1607595910000|2020-12-10 10:25:10|17105.93|17105.93|17105.93|17105.93|17105.93|17105.93|17105.93|17105.93|0
1607595920000|2020-12-10 10:25:20|17105.52|17105.52|17106.02|17106.02|17106.02|17106.02|17105.52|17105.52|0
1607595940000|2020-12-10 10:25:40|17105.31|17105.31|17107.42|17107.42|17107.42|17107.42|17104.6|17104.6|0
1607595950000|2020-12-10 10:25:50|17110.25|17110.25|17107.16|17107.16|17110.25|17110.25|17107.16|17107.16|0
1607595960000|2020-12-10 10:26:00|17101.51|17101.51|17093.03|17093.03|17101.51|17101.51|17093.03|17093.03|0
1607595970000|2020-12-10 10:26:10|17098.68|17098.68|17097.97|17097.97|17098.68|17098.68|17097.97|17097.97|0
1607595990000|2020-12-10 10:26:30|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|0
1607596000000|2020-12-10 10:26:40|17092.32|17092.32|17097.97|17097.97|17097.97|17097.97|17092.32|17092.32|0
1607596010000|2020-12-10 10:26:50|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|0
1607596030000|2020-12-10 10:27:10|17101.58|17101.58|17103.88|17103.88|17103.88|17103.88|17101.06|17101.06|0
1607596040000|2020-12-10 10:27:20|17101.06|17101.06|17101.06|17101.06|17101.06|17101.06|17101.06|17101.06|0
1607596050000|2020-12-10 10:27:30|17103.88|17103.88|17101.75|17101.75|17103.88|17103.88|17101.75|17101.75|0
1607596070000|2020-12-10 10:27:50|17104.58|17104.58|17105.32|17105.32|17105.32|17105.32|17104.58|17104.58|0
1607596080000|2020-12-10 10:28:00|17104.91|17104.91|17104.67|17104.67|17104.91|17104.91|17104.67|17104.67|0
1607596090000|2020-12-10 10:28:10|17104.4|17104.4|17107.23|17107.23|17107.23|17107.23|17104.4|17104.4|0
1607596100000|2020-12-10 10:28:20|17110.05|17110.05|17110.05|17110.05|17110.05|17110.05|17110.05|17110.05|0
1607596110000|2020-12-10 10:28:30|17110.46|17110.46|17110.46|17110.46|17110.46|17110.46|17110.46|17110.46|0
1607596120000|2020-12-10 10:28:40|17113.28|17113.28|17113.28|17113.28|17113.28|17113.28|17113.28|17113.28|0
1607596130000|2020-12-10 10:28:50|17114.19|17114.19|17113.7|17113.7|17114.19|17114.19|17113.7|17113.7|0
1607596140000|2020-12-10 10:29:00|17112.28|17112.28|17108.03|17108.03|17112.63|17112.63|17108.03|17108.03|0
1607596150000|2020-12-10 10:29:10|17105.21|17105.21|17102.38|17102.38|17105.21|17105.21|17102.38|17102.38|0
1607596160000|2020-12-10 10:29:20|17105.21|17105.21|17104.68|17104.68|17105.21|17105.21|17104.68|17104.68|0
1607596170000|2020-12-10 10:29:30|17105.09|17105.09|17107.91|17107.91|17107.91|17107.91|17105.09|17105.09|0
1607596190000|2020-12-10 10:29:50|17107.46|17107.46|17101.81|17101.81|17107.46|17107.46|17101.81|17101.81|0
1607596200000|2020-12-10 10:30:00|17102.72|17102.72|17103.24|17103.24|17103.59|17103.59|17102.72|17102.72|0
1607596210000|2020-12-10 10:30:10|17102.53|17102.53|17107.92|17107.92|17107.92|17107.92|17102.27|17102.27|0
1607596230000|2020-12-10 10:30:30|17107.7|17107.7|17107.43|17107.43|17107.7|17107.7|17107.43|17107.43|0
1607596240000|2020-12-10 10:30:40|17106.38|17106.38|17102.39|17102.39|17106.38|17106.38|17102.39|17102.39|0
1607596250000|2020-12-10 10:30:50|17096.63|17096.63|17100.63|17100.63|17100.63|17100.63|17096.63|17096.63|0
1607596260000|2020-12-10 10:31:00|17101.41|17101.41|17102.79|17102.79|17102.79|17102.79|17101.41|17101.41|0
1607596280000|2020-12-10 10:31:20|17102.53|17102.53|17102.53|17102.53|17102.53|17102.53|17102.53|17102.53|0
1607596290000|2020-12-10 10:31:30|17103.24|17103.24|17103.15|17103.15|17103.24|17103.24|17102.69|17102.69|0
1607596310000|2020-12-10 10:31:50|17102.1|17102.1|17102.1|17102.1|17102.1|17102.1|17102.1|17102.1|0
1607596330000|2020-12-10 10:32:10|17101.83|17101.83|17101.83|17101.83|17101.83|17101.83|17101.83|17101.83|0
1607596340000|2020-12-10 10:32:20|17102.61|17102.61|17102.61|17102.61|17102.61|17102.61|17102.61|17102.61|0
1607596350000|2020-12-10 10:32:30|17103.32|17103.32|17103.32|17103.32|17103.32|17103.32|17103.32|17103.32|0
1607596360000|2020-12-10 10:32:40|17104.13|17104.13|17103.99|17103.99|17104.13|17104.13|17103.73|17103.73|0
1607596370000|2020-12-10 10:32:50|17104.65|17104.65|17104.13|17104.13|17104.65|17104.65|17104.13|17104.13|0
1607596380000|2020-12-10 10:33:00|17104.85|17104.85|17104.85|17104.85|17104.85|17104.85|17104.85|17104.85|0
1607596400000|2020-12-10 10:33:20|17105.25|17105.25|17105.25|17105.25|17105.25|17105.25|17105.25|17105.25|0
1607596410000|2020-12-10 10:33:30|17108.08|17108.08|17107.1|17107.1|17108.08|17108.08|17107.1|17107.1|0
1607596420000|2020-12-10 10:33:40|17105.28|17105.28|17103.31|17103.31|17105.99|17105.99|17099.4|17099.4|0
1607596430000|2020-12-10 10:33:50|17104.02|17104.02|17104.73|17104.73|17104.73|17104.73|17104.02|17104.02|0
1607596440000|2020-12-10 10:34:00|17104.47|17104.47|17107.54|17107.54|17107.54|17107.54|17104.47|17104.47|0
1607596450000|2020-12-10 10:34:10|17107.94|17107.94|17107.16|17107.16|17107.94|17107.94|17107.16|17107.16|0
1607596460000|2020-12-10 10:34:20|17106.75|17106.75|17105.49|17105.49|17106.75|17106.75|17105.49|17105.49|0
1607596470000|2020-12-10 10:34:30|17105.24|17105.24|17105.24|17105.24|17105.24|17105.24|17105.24|17105.24|0
1607596500000|2020-12-10 10:35:00|17099.59|17099.59|17098.85|17098.85|17099.59|17099.59|17098.85|17098.85|0
1607596510000|2020-12-10 10:35:10|17097.43|17097.43|17097.21|17097.21|17097.43|17097.43|17097.21|17097.21|0
1607596520000|2020-12-10 10:35:20|17098.16|17098.16|17097.05|17097.05|17098.16|17098.16|17096.74|17096.74|0
1607596530000|2020-12-10 10:35:30|17096.33|17096.33|17097.05|17097.05|17097.05|17097.05|17096.33|17096.33|0
1607596540000|2020-12-10 10:35:40|17102.69|17102.69|17108.34|17108.34|17108.34|17108.34|17102.69|17102.69|0
1607596550000|2020-12-10 10:35:50|17110.48|17110.48|17112.56|17112.56|17112.56|17112.56|17110.48|17110.48|0
1607596560000|2020-12-10 10:36:00|17111.14|17111.14|17109.72|17109.72|17111.14|17111.14|17109.01|17109.01|0
1607596570000|2020-12-10 10:36:10|17109.48|17109.48|17109.48|17109.48|17109.48|17109.48|17109.48|17109.48|0
1607596590000|2020-12-10 10:36:30|17110.19|17110.19|17110.19|17110.19|17110.19|17110.19|17110.19|17110.19|0
1607596600000|2020-12-10 10:36:40|17111.25|17111.25|17111.61|17111.61|17111.61|17111.61|17111.25|17111.25|0
1607596650000|2020-12-10 10:37:30|17110.9|17110.9|17109.47|17109.47|17110.9|17110.9|17109.47|17109.47|0
1607596660000|2020-12-10 10:37:40|17112.29|17112.29|17112.29|17112.29|17112.29|17112.29|17112.29|17112.29|0
1607596670000|2020-12-10 10:37:50|17115.12|17115.12|17116.38|17116.38|17116.38|17116.38|17115.12|17115.12|0
1607596680000|2020-12-10 10:38:00|17110.73|17110.73|17109.82|17109.82|17110.73|17110.73|17109.82|17109.82|0
1607596690000|2020-12-10 10:38:10|17104.17|17104.17|17098.07|17098.07|17104.17|17104.17|17098.07|17098.07|0
1607596710000|2020-12-10 10:38:30|17100.89|17100.89|17100.89|17100.89|17100.89|17100.89|17100.89|17100.89|0
1607596720000|2020-12-10 10:38:40|17100.54|17100.54|17100.54|17100.54|17100.54|17100.54|17100.54|17100.54|0
1607596740000|2020-12-10 10:39:00|17099.99|17099.99|17099.99|17099.99|17099.99|17099.99|17099.99|17099.99|0
1607596750000|2020-12-10 10:39:10|17102.81|17102.81|17105.64|17105.64|17105.64|17105.64|17102.81|17102.81|0
1607596760000|2020-12-10 10:39:20|17106.16|17106.16|17106.16|17106.16|17106.16|17106.16|17106.16|17106.16|0
1607596770000|2020-12-10 10:39:30|17106.61|17106.61|17101.22|17101.22|17106.61|17106.61|17100.96|17100.96|0
1607596780000|2020-12-10 10:39:40|17104.05|17104.05|17104.6|17104.6|17104.6|17104.6|17104.05|17104.05|0
1607596790000|2020-12-10 10:39:50|17105.41|17105.41|17105.41|17105.41|17105.41|17105.41|17105.41|17105.41|0
1607596800000|2020-12-10 10:40:00|17105.01|17105.01|17103.08|17103.08|17105.01|17105.01|17103.08|17103.08|0
1607596820000|2020-12-10 10:40:20|17105.9|17105.9|17106.36|17106.36|17106.36|17106.36|17103.53|17103.53|0
1607596830000|2020-12-10 10:40:30|17106.13|17106.13|17106.13|17106.13|17106.13|17106.13|17106.13|17106.13|0
1607596840000|2020-12-10 10:40:40|17105.42|17105.42|17105.42|17105.42|17105.42|17105.42|17105.42|17105.42|0
1607596860000|2020-12-10 10:41:00|17105.07|17105.07|17106.21|17106.21|17106.21|17106.21|17105.07|17105.07|0
1607596870000|2020-12-10 10:41:10|17105.95|17105.95|17105.42|17105.42|17105.95|17105.95|17105.42|17105.42|0
1607596880000|2020-12-10 10:41:20|17105.16|17105.16|17105.42|17105.42|17105.42|17105.42|17105.16|17105.16|0
1607596900000|2020-12-10 10:41:40|17108.25|17108.25|17105.42|17105.42|17108.25|17108.25|17105.42|17105.42|0
1607596930000|2020-12-10 10:42:10|17105.68|17105.68|17108.5|17108.5|17108.5|17108.5|17105.68|17105.68|0
1607596940000|2020-12-10 10:42:20|17107.79|17107.79|17108.28|17108.28|17108.28|17108.28|17107.79|17107.79|0
1607596980000|2020-12-10 10:43:00|17102.63|17102.63|17105.46|17105.46|17105.46|17105.46|17102.63|17102.63|0
1607597000000|2020-12-10 10:43:20|17108.28|17108.28|17108.28|17108.28|17108.28|17108.28|17107.57|17107.57|0
1607597010000|2020-12-10 10:43:30|17105.46|17105.46|17105.46|17105.46|17105.46|17105.46|17105.46|17105.46|0
1607597020000|2020-12-10 10:43:40|17108.28|17108.28|17108.28|17108.28|17108.28|17108.28|17108.28|17108.28|0
1607597030000|2020-12-10 10:43:50|17102.63|17102.63|17102.63|17102.63|17102.63|17102.63|17102.63|17102.63|0
1607597040000|2020-12-10 10:44:00|17099.81|17099.81|17096.98|17096.98|17099.81|17099.81|17096.98|17096.98|0
1607597050000|2020-12-10 10:44:10|17097.39|17097.39|17094.83|17094.83|17097.39|17097.39|17094.56|17094.56|0
1607597060000|2020-12-10 10:44:20|17100.48|17100.48|17100.48|17100.48|17100.48|17100.48|17100.48|17100.48|0
1607597070000|2020-12-10 10:44:30|17103.3|17103.3|17103.3|17103.3|17103.3|17103.3|17103.3|17103.3|0
1607597080000|2020-12-10 10:44:40|17103.04|17103.04|17096.84|17096.84|17103.04|17103.04|17096.84|17096.84|0
1607597090000|2020-12-10 10:44:50|17096.33|17096.33|17096.13|17096.13|17096.84|17096.84|17096.13|17096.13|0
1607597110000|2020-12-10 10:45:10|17097.55|17097.55|17100.14|17100.14|17100.25|17100.25|17097.55|17097.55|0
1607597120000|2020-12-10 10:45:20|17099.88|17099.88|17105.15|17105.15|17105.67|17105.67|17099.88|17099.88|0
1607597130000|2020-12-10 10:45:30|17105.48|17105.48|17108.3|17108.3|17108.3|17108.3|17105.48|17105.48|0
1607597140000|2020-12-10 10:45:40|17108.53|17108.53|17105.14|17105.14|17108.53|17108.53|17105.14|17105.14|0
1607597150000|2020-12-10 10:45:50|17104.35|17104.35|17104.19|17104.19|17105.51|17105.51|17104.19|17104.19|0
1607597160000|2020-12-10 10:46:00|17103.93|17103.93|17103.71|17103.71|17103.93|17103.93|17100.44|17100.44|0
1607597170000|2020-12-10 10:46:10|17103.16|17103.16|17102.19|17102.19|17103.16|17103.16|17102.19|17102.19|0
1607597180000|2020-12-10 10:46:20|17107.84|17107.84|17108.12|17108.12|17108.12|17108.12|17107.84|17107.84|0
1607597190000|2020-12-10 10:46:30|17108.23|17108.23|17108.23|17108.23|17108.23|17108.23|17108.23|17108.23|0
1607597200000|2020-12-10 10:46:40|17108.34|17108.34|17107.97|17107.97|17108.49|17108.49|17107.74|17107.74|0
1607597210000|2020-12-10 10:46:50|17108.19|17108.19|17107.4|17107.4|17108.19|17108.19|17107.4|17107.4|0
1607597230000|2020-12-10 10:47:10|17107.66|17107.66|17107.92|17107.92|17107.92|17107.92|17107.66|17107.66|0
1607597260000|2020-12-10 10:47:40|17107.4|17107.4|17107.14|17107.14|17107.4|17107.4|17107.14|17107.14|0
1607597270000|2020-12-10 10:47:50|17106.43|17106.43|17105.71|17105.71|17106.43|17106.43|17105.71|17105.71|0
1607597280000|2020-12-10 10:48:00|17105.94|17105.94|17105.5|17105.5|17105.94|17105.94|17105.5|17105.5|0
1607597290000|2020-12-10 10:48:10|17102.67|17102.67|17101.86|17101.86|17102.67|17102.67|17101.86|17101.86|0
1607597310000|2020-12-10 10:48:30|17101.08|17101.08|17093.38|17093.38|17103.2|17103.2|17093.38|17093.38|0
1607597320000|2020-12-10 10:48:40|17094.29|17094.29|17098.94|17098.94|17098.94|17098.94|17093.31|17093.31|0
1607597330000|2020-12-10 10:48:50|17099.21|17099.21|17104.14|17104.14|17104.86|17104.86|17099.21|17099.21|0
1607597340000|2020-12-10 10:49:00|17104.41|17104.41|17103.7|17103.7|17104.41|17104.41|17103.7|17103.7|0
1607597350000|2020-12-10 10:49:10|17104.22|17104.22|17104.22|17104.22|17104.22|17104.22|17104.22|17104.22|0
1607597360000|2020-12-10 10:49:20|17103.81|17103.81|17103.81|17103.81|17103.81|17103.81|17103.81|17103.81|0
1607597380000|2020-12-10 10:49:40|17103.55|17103.55|17102.51|17102.51|17103.55|17103.55|17102.51|17102.51|0
1607597390000|2020-12-10 10:49:50|17101.98|17101.98|17099.38|17099.38|17101.98|17101.98|17099.38|17099.38|0
1607597400000|2020-12-10 10:50:00|17098.86|17098.86|17102.39|17102.39|17102.85|17102.85|17098.86|17098.86|0
1607597410000|2020-12-10 10:50:10|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|17099.73|0
1607597420000|2020-12-10 10:50:20|17099.62|17099.62|17099.35|17099.35|17099.62|17099.62|17099.35|17099.35|0
1607597430000|2020-12-10 10:50:30|17099.12|17099.12|17097.6|17097.6|17099.12|17099.12|17097.6|17097.6|0
1607597450000|2020-12-10 10:50:50|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|0
1607597460000|2020-12-10 10:51:00|17097.1|17097.1|17096.84|17096.84|17097.1|17097.1|17096.84|17096.84|0
1607597470000|2020-12-10 10:51:10|17096.57|17096.57|17096.57|17096.57|17096.57|17096.57|17090.92|17090.92|0
1607597480000|2020-12-10 10:51:20|17097.28|17097.28|17100.1|17100.1|17100.1|17100.1|17097.28|17097.28|0
1607597510000|2020-12-10 10:51:50|17099.32|17099.32|17099.32|17099.32|17099.32|17099.32|17099.32|17099.32|0
1607597520000|2020-12-10 10:52:00|17102.14|17102.14|17102.14|17102.14|17102.14|17102.14|17102.14|17102.14|0
1607597530000|2020-12-10 10:52:10|17102.03|17102.03|17099.25|17099.25|17102.03|17102.03|17098.98|17098.98|0
1607597540000|2020-12-10 10:52:20|17102.07|17102.07|17102.07|17102.07|17102.07|17102.07|17102.07|17102.07|0
1607597550000|2020-12-10 10:52:30|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|17101.32|17101.32|0
1607597570000|2020-12-10 10:52:50|17100.87|17100.87|17095.48|17095.48|17101.13|17101.13|17095.48|17095.48|0
1607597590000|2020-12-10 10:53:10|17094.06|17094.06|17092.79|17092.79|17095.48|17095.48|17092.79|17092.79|0
1607597600000|2020-12-10 10:53:20|17095.62|17095.62|17095.81|17095.81|17096.33|17096.33|17095.62|17095.62|0
1607597610000|2020-12-10 10:53:30|17096.52|17096.52|17096.52|17096.52|17096.52|17096.52|17096.52|17096.52|0
1607597620000|2020-12-10 10:53:40|17095.61|17095.61|17098.08|17098.08|17098.08|17098.08|17095.16|17095.16|0
1607597630000|2020-12-10 10:53:50|17097.75|17097.75|17097.75|17097.75|17097.75|17097.75|17097.75|17097.75|0
1607597650000|2020-12-10 10:54:10|17097.5|17097.5|17097.49|17097.49|17097.75|17097.75|17097.49|17097.49|0
1607597670000|2020-12-10 10:54:30|17097.02|17097.02|17094.2|17094.2|17097.02|17097.02|17094.2|17094.2|0
1607597680000|2020-12-10 10:54:40|17094.43|17094.43|17095.59|17095.59|17095.59|17095.59|17094.43|17094.43|0
1607597690000|2020-12-10 10:54:50|17094.88|17094.88|17092.95|17092.95|17094.88|17094.88|17092.95|17092.95|0
1607597700000|2020-12-10 10:55:00|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|0
1607597710000|2020-12-10 10:55:10|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|17093|17093|0
1607597720000|2020-12-10 10:55:20|17096.23|17096.23|17098.18|17098.18|17098.18|17098.18|17096.23|17096.23|0
1607597730000|2020-12-10 10:55:30|17101|17101|17101|17101|17101|17101|17101|17101|0
1607597740000|2020-12-10 10:55:40|17100.29|17100.29|17100.29|17100.29|17100.29|17100.29|17100.29|17100.29|0
1607597750000|2020-12-10 10:55:50|17103.12|17103.12|17103.12|17103.12|17103.12|17103.12|17103.12|17103.12|0
1607597760000|2020-12-10 10:56:00|17097.47|17097.47|17094.64|17094.64|17097.47|17097.47|17094.64|17094.64|0
1607597780000|2020-12-10 10:56:20|17091.82|17091.82|17091.82|17091.82|17091.82|17091.82|17091.82|17091.82|0
1607597810000|2020-12-10 10:56:50|17090.43|17090.43|17090.43|17090.43|17090.43|17090.43|17090.43|17090.43|0
1607597820000|2020-12-10 10:57:00|17090.66|17090.66|17093.47|17093.47|17093.47|17093.47|17090.43|17090.43|0
1607597840000|2020-12-10 10:57:20|17096.3|17096.3|17100.05|17100.05|17100.05|17100.05|17096.3|17096.3|0
1607597850000|2020-12-10 10:57:30|17099.79|17099.79|17099.79|17099.79|17099.79|17099.79|17099.79|17099.79|0
1607597860000|2020-12-10 10:57:40|17102.61|17102.61|17101.54|17101.54|17102.61|17102.61|17101.54|17101.54|0
1607597880000|2020-12-10 10:58:00|17101.28|17101.28|17099.86|17099.86|17101.28|17101.28|17099.86|17099.86|0
1607597900000|2020-12-10 10:58:20|17099.41|17099.41|17097.6|17097.6|17099.41|17099.41|17097.6|17097.6|0
1607597910000|2020-12-10 10:58:30|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|0
1607597940000|2020-12-10 10:59:00|17097.31|17097.31|17097.53|17097.53|17097.53|17097.53|17097.31|17097.31|0
1607597950000|2020-12-10 10:59:10|17097.98|17097.98|17094.19|17094.19|17098.44|17098.44|17091.37|17091.37|0
1607597960000|2020-12-10 10:59:20|17097.02|17097.02|17100.81|17100.81|17100.81|17100.81|17097.02|17097.02|0
1607597990000|2020-12-10 10:59:50|17103.64|17103.64|17102.45|17102.45|17103.64|17103.64|17102.45|17102.45|0
1607598000000|2020-12-10 11:00:00|17102.17|17102.17|17087.23|17087.23|17102.17|17102.17|17087.23|17087.23|0
1607598010000|2020-12-10 11:00:10|17090.06|17090.06|17086.51|17086.51|17090.06|17090.06|17086.51|17086.51|0
1607598020000|2020-12-10 11:00:20|17086.92|17086.92|17086.92|17086.92|17086.92|17086.92|17086.92|17086.92|0
1607598030000|2020-12-10 11:00:30|17086.47|17086.47|17086.01|17086.01|17086.47|17086.47|17086.01|17086.01|0
1607598040000|2020-12-10 11:00:40|17085.3|17085.3|17085.3|17085.3|17085.3|17085.3|17085.3|17085.3|0
1607598050000|2020-12-10 11:00:50|17083.57|17083.57|17081.04|17081.04|17083.57|17083.57|17081.04|17081.04|0
1607598060000|2020-12-10 11:01:00|17081.31|17081.31|17081.31|17081.31|17081.31|17081.31|17081.31|17081.31|0
1607598070000|2020-12-10 11:01:10|17081.04|17081.04|17080.8|17080.8|17081.04|17081.04|17080.8|17080.8|0
1607598080000|2020-12-10 11:01:20|17080.54|17080.54|17080.97|17080.97|17080.97|17080.97|17080.28|17080.28|0
1607598090000|2020-12-10 11:01:30|17081.89|17081.89|17083.14|17083.14|17083.14|17083.14|17081.89|17081.89|0
1607598100000|2020-12-10 11:01:40|17083.85|17083.85|17084.3|17084.3|17084.3|17084.3|17083.85|17083.85|0
1607598110000|2020-12-10 11:01:50|17083.59|17083.59|17083.33|17083.33|17083.59|17083.59|17083.33|17083.33|0
1607598120000|2020-12-10 11:02:00|17084.04|17084.04|17083.33|17083.33|17084.04|17084.04|17083.33|17083.33|0
1607598130000|2020-12-10 11:02:10|17086.16|17086.16|17086.16|17086.16|17086.16|17086.16|17086.16|17086.16|0
1607598140000|2020-12-10 11:02:20|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|0
1607598150000|2020-12-10 11:02:30|17085.37|17085.37|17076.9|17076.9|17085.37|17085.37|17076.9|17076.9|0
1607598170000|2020-12-10 11:02:50|17071.25|17071.25|17071.36|17071.36|17071.36|17071.36|17071.25|17071.25|0
1607598180000|2020-12-10 11:03:00|17072.07|17072.07|17073.49|17073.49|17073.49|17073.49|17072.07|17072.07|0
1607598190000|2020-12-10 11:03:10|17072.68|17072.68|17072.68|17072.68|17072.68|17072.68|17072.68|17072.68|0
1607598210000|2020-12-10 11:03:30|17072.94|17072.94|17074.11|17074.11|17074.11|17074.11|17072.94|17072.94|0
1607598220000|2020-12-10 11:03:40|17074.56|17074.56|17074.56|17074.56|17074.56|17074.56|17074.56|17074.56|0
1607598230000|2020-12-10 11:03:50|17074.79|17074.79|17082.29|17082.29|17082.29|17082.29|17074.79|17074.79|0
1607598240000|2020-12-10 11:04:00|17083|17083|17081.62|17081.62|17083|17083|17081.62|17081.62|0
1607598270000|2020-12-10 11:04:30|17082.33|17082.33|17081.92|17081.92|17082.33|17082.33|17081.92|17081.92|0
1607598280000|2020-12-10 11:04:40|17081.21|17081.21|17079.5|17079.5|17081.21|17081.21|17079.5|17079.5|0
1607598290000|2020-12-10 11:04:50|17078.79|17078.79|17086.07|17086.07|17087.26|17087.26|17078.79|17078.79|0
1607598300000|2020-12-10 11:05:00|17085.36|17085.36|17082.54|17082.54|17085.36|17085.36|17082.54|17082.54|0
1607598340000|2020-12-10 11:05:40|17079.71|17079.71|17085.77|17085.77|17085.77|17085.77|17079.71|17079.71|0
1607598350000|2020-12-10 11:05:50|17086.55|17086.55|17085.59|17085.59|17088.41|17088.41|17085.59|17085.59|0
1607598360000|2020-12-10 11:06:00|17084.88|17084.88|17081.6|17081.6|17084.88|17084.88|17081.6|17081.6|0
1607598370000|2020-12-10 11:06:10|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|0
1607598380000|2020-12-10 11:06:20|17087.25|17087.25|17087.25|17087.25|17087.25|17087.25|17087.25|17087.25|0
1607598390000|2020-12-10 11:06:30|17085.68|17085.68|17084.75|17084.75|17085.68|17085.68|17084.22|17084.22|0
1607598400000|2020-12-10 11:06:40|17085.01|17085.01|17087.93|17087.93|17087.93|17087.93|17085.01|17085.01|0
1607598410000|2020-12-10 11:06:50|17088.79|17088.79|17090.97|17090.97|17090.97|17090.97|17088.14|17088.14|0
1607598420000|2020-12-10 11:07:00|17090.19|17090.19|17090.19|17090.19|17090.19|17090.19|17090.19|17090.19|0
1607598430000|2020-12-10 11:07:10|17089.66|17089.66|17088.5|17088.5|17089.66|17089.66|17088.5|17088.5|0
1607598440000|2020-12-10 11:07:20|17087.98|17087.98|17088.24|17088.24|17088.24|17088.24|17087.98|17087.98|0
1607598450000|2020-12-10 11:07:30|17088.76|17088.76|17088.24|17088.24|17088.76|17088.76|17088.24|17088.24|0
1607598460000|2020-12-10 11:07:40|17088.64|17088.64|17088.23|17088.23|17088.64|17088.64|17087.71|17087.71|0
1607598470000|2020-12-10 11:07:50|17087.97|17087.97|17087.71|17087.71|17087.97|17087.97|17087.45|17087.45|0
1607598480000|2020-12-10 11:08:00|17087.97|17087.97|17090.94|17090.94|17090.94|17090.94|17087.26|17087.26|0
1607598490000|2020-12-10 11:08:10|17091.21|17091.21|17095.53|17095.53|17095.53|17095.53|17091.21|17091.21|0
1607598500000|2020-12-10 11:08:20|17095.79|17095.79|17096.57|17096.57|17096.57|17096.57|17095.79|17095.79|0
1607598520000|2020-12-10 11:08:40|17099.4|17099.4|17099.4|17099.4|17099.4|17099.4|17099.4|17099.4|0
1607598530000|2020-12-10 11:08:50|17099.62|17099.62|17099.84|17099.84|17099.84|17099.84|17099.62|17099.62|0
1607598540000|2020-12-10 11:09:00|17099.58|17099.58|17099.58|17099.58|17099.58|17099.58|17099.58|17099.58|0
1607598550000|2020-12-10 11:09:10|17099.13|17099.13|17099.38|17099.38|17099.38|17099.38|17099.13|17099.13|0
1607598570000|2020-12-10 11:09:30|17099.93|17099.93|17099.93|17099.93|17099.93|17099.93|17099.93|17099.93|0
1607598580000|2020-12-10 11:09:40|17099.22|17099.22|17099.22|17099.22|17099.22|17099.22|17099.22|17099.22|0
1607598590000|2020-12-10 11:09:50|17098.44|17098.44|17098.18|17098.18|17098.44|17098.44|17098.18|17098.18|0
1607598600000|2020-12-10 11:10:00|17097.92|17097.92|17098.44|17098.44|17098.44|17098.44|17097.92|17097.92|0
1607598620000|2020-12-10 11:10:20|17099.22|17099.22|17098.82|17098.82|17099.22|17099.22|17098.82|17098.82|0
1607598630000|2020-12-10 11:10:30|17095.99|17095.99|17095.99|17095.99|17095.99|17095.99|17095.99|17095.99|0
1607598650000|2020-12-10 11:10:50|17095.28|17095.28|17089.63|17089.63|17095.28|17095.28|17089.63|17089.63|0
1607598690000|2020-12-10 11:11:30|17086.81|17086.81|17086.81|17086.81|17086.81|17086.81|17086.81|17086.81|0
1607598700000|2020-12-10 11:11:40|17087.59|17087.59|17087.59|17087.59|17087.59|17087.59|17087.59|17087.59|0
1607598710000|2020-12-10 11:11:50|17086.88|17086.88|17087.33|17087.33|17087.33|17087.33|17086.88|17086.88|0
1607598720000|2020-12-10 11:12:00|17086.62|17086.62|17085.91|17085.91|17087.33|17087.33|17085.91|17085.91|0
1607598730000|2020-12-10 11:12:10|17086.44|17086.44|17086.44|17086.44|17086.44|17086.44|17086.18|17086.18|0
1607598740000|2020-12-10 11:12:20|17087.86|17087.86|17087.42|17087.42|17087.86|17087.86|17087.42|17087.42|0
1607598760000|2020-12-10 11:12:40|17086.38|17086.38|17086.9|17086.9|17086.9|17086.9|17086.38|17086.38|0
1607598770000|2020-12-10 11:12:50|17089.72|17089.72|17089.72|17089.72|17089.72|17089.72|17089.72|17089.72|0
1607598780000|2020-12-10 11:13:00|17089.5|17089.5|17089.17|17089.17|17089.5|17089.5|17089.17|17089.17|0
1607598800000|2020-12-10 11:13:20|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|0
1607598820000|2020-12-10 11:13:40|17088.31|17088.31|17084.58|17084.58|17088.31|17088.31|17084.58|17084.58|0
1607598850000|2020-12-10 11:14:10|17083.87|17083.87|17086.88|17086.88|17088.09|17088.09|17083.87|17083.87|0
1607598860000|2020-12-10 11:14:20|17086.07|17086.07|17083.24|17083.24|17086.07|17086.07|17080.42|17080.42|0
1607598870000|2020-12-10 11:14:30|17082.75|17082.75|17079.93|17079.93|17082.75|17082.75|17079.93|17079.93|0
1607598880000|2020-12-10 11:14:40|17080.45|17080.45|17080.75|17080.75|17080.75|17080.75|17080.04|17080.04|0
1607598890000|2020-12-10 11:14:50|17081.56|17081.56|17086.5|17086.5|17087.21|17087.21|17081.56|17081.56|0
1607598900000|2020-12-10 11:15:00|17086.25|17086.25|17085.32|17085.32|17086.25|17086.25|17085.32|17085.32|0
1607598930000|2020-12-10 11:15:30|17084.51|17084.51|17084.51|17084.51|17084.51|17084.51|17084.51|17084.51|0
1607598940000|2020-12-10 11:15:40|17083.8|17083.8|17083.8|17083.8|17083.8|17083.8|17083.8|17083.8|0
1607598950000|2020-12-10 11:15:50|17083.4|17083.4|17082.59|17082.59|17083.4|17083.4|17082.59|17082.59|0
1607598960000|2020-12-10 11:16:00|17081.76|17081.76|17082.31|17082.31|17082.31|17082.31|17081.76|17081.76|0
1607598970000|2020-12-10 11:16:10|17082.57|17082.57|17082.31|17082.31|17082.57|17082.57|17082.31|17082.31|0
1607598980000|2020-12-10 11:16:20|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|0
1607598990000|2020-12-10 11:16:30|17079.6|17079.6|17079.6|17079.6|17079.6|17079.6|17079.6|17079.6|0
1607599000000|2020-12-10 11:16:40|17077.98|17077.98|17076.87|17076.87|17077.98|17077.98|17076.49|17076.49|0
1607599010000|2020-12-10 11:16:50|17076.06|17076.06|17074.08|17074.08|17076.06|17076.06|17072.98|17072.98|0
1607599020000|2020-12-10 11:17:00|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|0
1607599030000|2020-12-10 11:17:10|17076.19|17076.19|17076.19|17076.19|17076.19|17076.19|17076.19|17076.19|0
1607599040000|2020-12-10 11:17:20|17075.38|17075.38|17074.04|17074.04|17075.38|17075.38|17074.04|17074.04|0
1607599050000|2020-12-10 11:17:30|17071.31|17071.31|17069.72|17069.72|17071.31|17071.31|17069.72|17069.72|0
1607599060000|2020-12-10 11:17:40|17069.2|17069.2|17069.6|17069.6|17069.6|17069.6|17069.2|17069.2|0
1607599070000|2020-12-10 11:17:50|17068.89|17068.89|17063.34|17063.34|17068.89|17068.89|17063.22|17063.22|0
1607599080000|2020-12-10 11:18:00|17062.81|17062.81|17062.41|17062.41|17062.81|17062.81|17062.41|17062.41|0
1607599090000|2020-12-10 11:18:10|17061.86|17061.86|17059.32|17059.32|17062.41|17062.41|17059.32|17059.32|0
1607599100000|2020-12-10 11:18:20|17059.84|17059.84|17059.13|17059.13|17059.84|17059.84|17059.13|17059.13|0
1607599110000|2020-12-10 11:18:30|17058.72|17058.72|17058.06|17058.06|17058.72|17058.72|17058.06|17058.06|0
1607599120000|2020-12-10 11:18:40|17056.15|17056.15|17054.7|17054.7|17057.25|17057.25|17054.7|17054.7|0
1607599130000|2020-12-10 11:18:50|17054.36|17054.36|17053.18|17053.18|17054.36|17054.36|17052.35|17052.35|0
1607599140000|2020-12-10 11:19:00|17052.47|17052.47|17052.47|17052.47|17052.47|17052.47|17052.47|17052.47|0
1607599150000|2020-12-10 11:19:10|17053.18|17053.18|17054.36|17054.36|17054.7|17054.7|17053.18|17053.18|0
1607599160000|2020-12-10 11:19:20|17053.96|17053.96|17062.51|17062.51|17062.51|17062.51|17053.96|17053.96|0
1607599170000|2020-12-10 11:19:30|17060.42|17060.42|17059.26|17059.26|17060.42|17060.42|17059.26|17059.26|0
1607599180000|2020-12-10 11:19:40|17057.84|17057.84|17059.26|17059.26|17059.26|17059.26|17057.84|17057.84|0
1607599200000|2020-12-10 11:20:00|17058.55|17058.55|17058.55|17058.55|17058.55|17058.55|17058.55|17058.55|0
1607599220000|2020-12-10 11:20:20|17058.29|17058.29|17059.91|17059.91|17059.91|17059.91|17058.29|17058.29|0
1607599230000|2020-12-10 11:20:30|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|0
1607599250000|2020-12-10 11:20:50|17059.09|17059.09|17061.91|17061.91|17061.91|17061.91|17059.09|17059.09|0
1607599260000|2020-12-10 11:21:00|17061.13|17061.13|17060.32|17060.32|17061.13|17061.13|17060.32|17060.32|0
1607599280000|2020-12-10 11:21:20|17059.98|17059.98|17059.98|17059.98|17059.98|17059.98|17058.88|17058.88|0
1607599290000|2020-12-10 11:21:30|17062.81|17062.81|17062.81|17062.81|17062.81|17062.81|17062.81|17062.81|0
1607599300000|2020-12-10 11:21:40|17065.63|17065.63|17065.63|17065.63|17065.63|17065.63|17065.63|17065.63|0
1607599310000|2020-12-10 11:21:50|17064.92|17064.92|17064.92|17064.92|17064.92|17064.92|17064.92|17064.92|0
1607599320000|2020-12-10 11:22:00|17065.63|17065.63|17065.63|17065.63|17065.63|17065.63|17065.63|17065.63|0
1607599330000|2020-12-10 11:22:10|17064.85|17064.85|17064.85|17064.85|17064.85|17064.85|17064.85|17064.85|0
1607599340000|2020-12-10 11:22:20|17064.3|17064.3|17067.68|17067.68|17067.68|17067.68|17064.3|17064.3|0
1607599350000|2020-12-10 11:22:30|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|0
1607599420000|2020-12-10 11:23:40|17066.94|17066.94|17066.63|17066.63|17066.94|17066.94|17066.63|17066.63|0
1607599430000|2020-12-10 11:23:50|17065.12|17065.12|17061.64|17061.64|17065.12|17065.12|17061.64|17061.64|0
1607599440000|2020-12-10 11:24:00|17061.19|17061.19|17061.19|17061.19|17061.19|17061.19|17061.19|17061.19|0
1607599450000|2020-12-10 11:24:10|17061.9|17061.9|17063.73|17063.73|17063.73|17063.73|17061.9|17061.9|0
1607599470000|2020-12-10 11:24:30|17063.2|17063.2|17063.2|17063.2|17063.2|17063.2|17063.2|17063.2|0
1607599480000|2020-12-10 11:24:40|17062.49|17062.49|17062.49|17062.49|17062.49|17062.49|17062.49|17062.49|0
1607599490000|2020-12-10 11:24:50|17062.9|17062.9|17062.9|17062.9|17062.9|17062.9|17062.9|17062.9|0
1607599500000|2020-12-10 11:25:00|17063.61|17063.61|17063.61|17063.61|17063.61|17063.61|17063.61|17063.61|0
1607599510000|2020-12-10 11:25:10|17063.5|17063.5|17063.5|17063.5|17063.5|17063.5|17063.5|17063.5|0
1607599520000|2020-12-10 11:25:20|17069.15|17069.15|17069.15|17069.15|17069.15|17069.15|17069.15|17069.15|0
1607599530000|2020-12-10 11:25:30|17069.67|17069.67|17069.67|17069.67|17069.67|17069.67|17069.67|17069.67|0
1607599560000|2020-12-10 11:26:00|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|0
1607599620000|2020-12-10 11:27:00|17069.77|17069.77|17069.52|17069.52|17069.77|17069.77|17069.52|17069.52|0
1607599640000|2020-12-10 11:27:20|17069.28|17069.28|17069.28|17069.28|17069.28|17069.28|17069.28|17069.28|0
1607599650000|2020-12-10 11:27:30|17066.45|17066.45|17063.63|17063.63|17066.45|17066.45|17063.63|17063.63|0
1607599660000|2020-12-10 11:27:40|17063.89|17063.89|17063.37|17063.37|17063.89|17063.89|17063.37|17063.37|0
1607599670000|2020-12-10 11:27:50|17062.58|17062.58|17062.18|17062.18|17062.58|17062.58|17062.18|17062.18|0
1607599710000|2020-12-10 11:28:30|17061.47|17061.47|17061.01|17061.01|17061.47|17061.47|17061.01|17061.01|0
1607599720000|2020-12-10 11:28:40|17061.27|17061.27|17061.52|17061.52|17061.52|17061.52|17060.78|17060.78|0
1607599730000|2020-12-10 11:28:50|17062.43|17062.43|17072.84|17072.84|17072.84|17072.84|17062.43|17062.43|0
1607599740000|2020-12-10 11:29:00|17075.66|17075.66|17075.66|17075.66|17075.66|17075.66|17075.66|17075.66|0
1607599750000|2020-12-10 11:29:10|17075.21|17075.21|17074.22|17074.22|17075.21|17075.21|17074.22|17074.22|0
1607599770000|2020-12-10 11:29:30|17074.78|17074.78|17075.49|17075.49|17075.49|17075.49|17074.78|17074.78|0
1607599790000|2020-12-10 11:29:50|17075.08|17075.08|17074.27|17074.27|17075.08|17075.08|17074.27|17074.27|0
1607599800000|2020-12-10 11:30:00|17071.45|17071.45|17077.81|17077.81|17077.81|17077.81|17071.45|17071.45|0
1607599810000|2020-12-10 11:30:10|17077.1|17077.1|17077.66|17077.66|17077.66|17077.66|17076.57|17076.57|0
1607599820000|2020-12-10 11:30:20|17077.4|17077.4|17077.14|17077.14|17077.4|17077.4|17077.14|17077.14|0
1607599830000|2020-12-10 11:30:30|17076.88|17076.88|17076.88|17076.88|17076.88|17076.88|17076.88|17076.88|0
1607599840000|2020-12-10 11:30:40|17076.17|17076.17|17074.09|17074.09|17076.17|17076.17|17074.09|17074.09|0
1607599850000|2020-12-10 11:30:50|17076.92|17076.92|17076.92|17076.92|17076.92|17076.92|17076.92|17076.92|0
1607599860000|2020-12-10 11:31:00|17076.66|17076.66|17079.46|17079.46|17079.46|17079.46|17076.66|17076.66|0
1607599870000|2020-12-10 11:31:10|17080.01|17080.01|17079.49|17079.49|17080.01|17080.01|17079.49|17079.49|0
1607599890000|2020-12-10 11:31:30|17079.6|17079.6|17079.6|17079.6|17079.6|17079.6|17079.6|17079.6|0
1607599900000|2020-12-10 11:31:40|17079.38|17079.38|17079|17079|17079.38|17079.38|17078.67|17078.67|0
1607599930000|2020-12-10 11:32:10|17078.29|17078.29|17076.86|17076.86|17078.29|17078.29|17076.86|17076.86|0
1607599940000|2020-12-10 11:32:20|17076.31|17076.31|17074.74|17074.74|17076.57|17076.57|17074.74|17074.74|0
1607599960000|2020-12-10 11:32:40|17077.57|17077.57|17080.39|17080.39|17083.22|17083.22|17077.57|17077.57|0
1607599970000|2020-12-10 11:32:50|17086.04|17086.04|17088.87|17088.87|17088.87|17088.87|17086.04|17086.04|0
1607599980000|2020-12-10 11:33:00|17088.32|17088.32|17082.67|17082.67|17088.32|17088.32|17082.67|17082.67|0
1607599990000|2020-12-10 11:33:10|17081.95|17081.95|17078.22|17078.22|17081.95|17081.95|17078.22|17078.22|0
1607600010000|2020-12-10 11:33:30|17077.77|17077.77|17078.32|17078.32|17078.32|17078.32|17077.77|17077.77|0
1607600030000|2020-12-10 11:33:50|17077.61|17077.61|17077.21|17077.21|17077.92|17077.92|17076.5|17076.5|0
1607600040000|2020-12-10 11:34:00|17071.56|17071.56|17071.3|17071.3|17071.56|17071.56|17071.3|17071.3|0
1607600050000|2020-12-10 11:34:10|17071.04|17071.04|17070.78|17070.78|17071.04|17071.04|17070.78|17070.78|0
1607600060000|2020-12-10 11:34:20|17071.04|17071.04|17071.3|17071.3|17071.3|17071.3|17071.04|17071.04|0
1607600090000|2020-12-10 11:34:50|17071.79|17071.79|17072.19|17072.19|17072.19|17072.19|17071.79|17071.79|0
1607600100000|2020-12-10 11:35:00|17075.02|17075.02|17073.69|17073.69|17076.52|17076.52|17073.69|17073.69|0
1607600110000|2020-12-10 11:35:10|17073.23|17073.23|17073.23|17073.23|17073.23|17073.23|17073.23|17073.23|0
1607600120000|2020-12-10 11:35:20|17072.52|17072.52|17072.52|17072.52|17072.52|17072.52|17072.52|17072.52|0
1607600130000|2020-12-10 11:35:30|17073.23|17073.23|17076.06|17076.06|17076.06|17076.06|17073.23|17073.23|0
1607600140000|2020-12-10 11:35:40|17076.32|17076.32|17078.19|17078.19|17078.19|17078.19|17076.32|17076.32|0
1607600150000|2020-12-10 11:35:50|17078.45|17078.45|17079.41|17079.41|17079.41|17079.41|17078.45|17078.45|0
1607600160000|2020-12-10 11:36:00|17078.7|17078.7|17079.41|17079.41|17079.41|17079.41|17078.7|17078.7|0
1607600170000|2020-12-10 11:36:10|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|17077.99|17077.99|0
1607600190000|2020-12-10 11:36:30|17079.23|17079.23|17079.23|17079.23|17079.94|17079.94|17077.11|17077.11|0
1607600200000|2020-12-10 11:36:40|17076.4|17076.4|17076.14|17076.14|17076.4|17076.4|17076.14|17076.14|0
1607600210000|2020-12-10 11:36:50|17075.43|17075.43|17072.76|17072.76|17076.14|17076.14|17072.76|17072.76|0
1607600240000|2020-12-10 11:37:20|17075.59|17075.59|17075.59|17075.59|17075.59|17075.59|17075.59|17075.59|0
1607600250000|2020-12-10 11:37:30|17074.88|17074.88|17073.94|17073.94|17074.88|17074.88|17073.94|17073.94|0
1607600260000|2020-12-10 11:37:40|17076.77|17076.77|17071.03|17071.03|17076.77|17076.77|17071.03|17071.03|0
1607600270000|2020-12-10 11:37:50|17070.51|17070.51|17067.68|17067.68|17070.51|17070.51|17067.68|17067.68|0
1607600280000|2020-12-10 11:38:00|17066.97|17066.97|17069.09|17069.09|17069.09|17069.09|17066.26|17066.26|0
1607600290000|2020-12-10 11:38:10|17069.8|17069.8|17067.68|17067.68|17069.8|17069.8|17066.97|17066.97|0
1607600300000|2020-12-10 11:38:20|17068.21|17068.21|17071.03|17071.03|17071.03|17071.03|17068.21|17068.21|0
1607600310000|2020-12-10 11:38:30|17071.74|17071.74|17071.74|17071.74|17071.74|17071.74|17071.74|17071.74|0
1607600320000|2020-12-10 11:38:40|17066.09|17066.09|17065.81|17065.81|17066.09|17066.09|17065.81|17065.81|0
1607600340000|2020-12-10 11:39:00|17062.99|17062.99|17062.54|17062.54|17062.99|17062.99|17062.54|17062.54|0
1607600350000|2020-12-10 11:39:10|17061.83|17061.83|17061.05|17061.05|17061.83|17061.83|17061.05|17061.05|0
1607600360000|2020-12-10 11:39:20|17061.57|17061.57|17061.57|17061.57|17061.57|17061.57|17061.57|17061.57|0
1607600370000|2020-12-10 11:39:30|17062.28|17062.28|17062.28|17062.28|17062.28|17062.28|17062.28|17062.28|0
1607600380000|2020-12-10 11:39:40|17059.46|17059.46|17056.23|17056.23|17059.46|17059.46|17056.23|17056.23|0
1607600390000|2020-12-10 11:39:50|17057.01|17057.01|17057.01|17057.01|17057.01|17057.01|17057.01|17057.01|0
1607600400000|2020-12-10 11:40:00|17056.75|17056.75|17053.71|17053.71|17056.75|17056.75|17053.71|17053.71|0
1607600410000|2020-12-10 11:40:10|17059.36|17059.36|17059.36|17059.36|17059.36|17059.36|17059.36|17059.36|0
1607600420000|2020-12-10 11:40:20|17062.18|17062.18|17062.18|17062.18|17062.18|17062.18|17062.18|17062.18|0
1607600430000|2020-12-10 11:40:30|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|0
1607600440000|2020-12-10 11:40:40|17065.82|17065.82|17065.82|17065.82|17065.82|17065.82|17065.82|17065.82|0
1607600450000|2020-12-10 11:40:50|17066.34|17066.34|17066.34|17066.34|17066.34|17066.34|17066.34|17066.34|0
1607600460000|2020-12-10 11:41:00|17067.05|17067.05|17069.43|17069.43|17069.43|17069.43|17066.34|17066.34|0
1607600470000|2020-12-10 11:41:10|17068.01|17068.01|17068.01|17068.01|17068.01|17068.01|17068.01|17068.01|0
1607600490000|2020-12-10 11:41:30|17068.41|17068.41|17071.79|17071.79|17071.79|17071.79|17068.41|17068.41|0
1607600500000|2020-12-10 11:41:40|17072.5|17072.5|17073.06|17073.06|17075.88|17075.88|17072.5|17072.5|0
1607600530000|2020-12-10 11:42:10|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|0
1607600540000|2020-12-10 11:42:20|17073.56|17073.56|17073.26|17073.26|17073.56|17073.56|17073.04|17073.04|0
1607600550000|2020-12-10 11:42:30|17073.71|17073.71|17075.15|17075.15|17075.15|17075.15|17073.71|17073.71|0
1607600560000|2020-12-10 11:42:40|17075.71|17075.71|17084.11|17084.11|17086.94|17086.94|17075.71|17075.71|0
1607600580000|2020-12-10 11:43:00|17083.3|17083.3|17083.71|17083.71|17083.71|17083.71|17083.3|17083.3|0
1607600590000|2020-12-10 11:43:10|17083.96|17083.96|17083.25|17083.25|17083.96|17083.96|17083.25|17083.25|0
1607600600000|2020-12-10 11:43:20|17083.58|17083.58|17082.16|17082.16|17083.58|17083.58|17082.16|17082.16|0
1607600610000|2020-12-10 11:43:30|17081.76|17081.76|17081.5|17081.5|17081.76|17081.76|17081.5|17081.5|0
1607600620000|2020-12-10 11:43:40|17081.9|17081.9|17082.05|17082.05|17082.31|17082.31|17081.9|17081.9|0
1607600630000|2020-12-10 11:43:50|17082.46|17082.46|17091.19|17091.19|17091.19|17091.19|17082.46|17082.46|0
1607600640000|2020-12-10 11:44:00|17085.54|17085.54|17085.54|17085.54|17085.54|17085.54|17085.54|17085.54|0
1607600650000|2020-12-10 11:44:10|17084.12|17084.12|17084.12|17084.12|17084.12|17084.12|17084.12|17084.12|0
1607600660000|2020-12-10 11:44:20|17083.72|17083.72|17082.81|17082.81|17083.72|17083.72|17082.81|17082.81|0
1607600670000|2020-12-10 11:44:30|17083.07|17083.07|17083.69|17083.69|17084.19|17084.19|17082.77|17082.77|0
1607600680000|2020-12-10 11:44:40|17085.05|17085.05|17085.05|17085.05|17085.05|17085.05|17085.05|17085.05|0
1607600690000|2020-12-10 11:44:50|17085.76|17085.76|17088.59|17088.59|17088.59|17088.59|17085.76|17085.76|0
1607600700000|2020-12-10 11:45:00|17087.8|17087.8|17086.9|17086.9|17088.32|17088.32|17086.9|17086.9|0
1607600710000|2020-12-10 11:45:10|17087.61|17087.61|17087.61|17087.61|17087.61|17087.61|17087.61|17087.61|0
1607600720000|2020-12-10 11:45:20|17088.02|17088.02|17081.32|17081.32|17088.02|17088.02|17081.32|17081.32|0
1607600730000|2020-12-10 11:45:30|17081.06|17081.06|17085.72|17085.72|17085.72|17085.72|17080.48|17080.48|0
1607600740000|2020-12-10 11:45:40|17085.98|17085.98|17087.67|17087.67|17087.67|17087.67|17085.98|17085.98|0
1607600750000|2020-12-10 11:45:50|17088.19|17088.19|17087.15|17087.15|17088.19|17088.19|17087.15|17087.15|0
1607600760000|2020-12-10 11:46:00|17089.99|17089.99|17089.2|17089.2|17089.99|17089.99|17089.2|17089.2|0
1607600770000|2020-12-10 11:46:10|17092.03|17092.03|17093.42|17093.42|17093.42|17093.42|17091.25|17091.25|0
1607600780000|2020-12-10 11:46:20|17093.68|17093.68|17097.89|17097.89|17097.89|17097.89|17093.68|17093.68|0
1607600790000|2020-12-10 11:46:30|17097.37|17097.37|17101.87|17101.87|17101.87|17101.87|17097.37|17097.37|0
1607600800000|2020-12-10 11:46:40|17101.18|17101.18|17099.64|17099.64|17101.18|17101.18|17099.64|17099.64|0
1607600820000|2020-12-10 11:47:00|17093.99|17093.99|17094.21|17094.21|17094.21|17094.21|17088.12|17088.12|0
1607600830000|2020-12-10 11:47:10|17094.1|17094.1|17092.41|17092.41|17095.79|17095.79|17092.41|17092.41|0
1607600850000|2020-12-10 11:47:30|17098.06|17098.06|17095.57|17095.57|17099.82|17099.82|17095.57|17095.57|0
1607600870000|2020-12-10 11:47:50|17095.82|17095.82|17097.44|17097.44|17097.85|17097.85|17095.02|17095.02|0
1607600880000|2020-12-10 11:48:00|17096.92|17096.92|17091.98|17091.98|17098.34|17098.34|17091.98|17091.98|0
1607600900000|2020-12-10 11:48:20|17092.31|17092.31|17098.07|17098.07|17098.07|17098.07|17092.31|17092.31|0
1607600920000|2020-12-10 11:48:40|17098.33|17098.33|17098.33|17098.33|17099.23|17099.23|17098.33|17098.33|0
1607600940000|2020-12-10 11:49:00|17097.42|17097.42|17097.42|17097.42|17097.42|17097.42|17097.42|17097.42|0
1607600950000|2020-12-10 11:49:10|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|0
1607600960000|2020-12-10 11:49:20|17093.61|17093.61|17093.61|17093.61|17093.61|17093.61|17093.61|17093.61|0
1607600970000|2020-12-10 11:49:30|17092.67|17092.67|17089.81|17089.81|17092.67|17092.67|17083.45|17083.45|0
1607600980000|2020-12-10 11:49:40|17089|17089|17086.73|17086.73|17089|17089|17086.73|17086.73|0
1607600990000|2020-12-10 11:49:50|17086.02|17086.02|17077.74|17077.74|17086.02|17086.02|17077.74|17077.74|0
1607601000000|2020-12-10 11:50:00|17078.45|17078.45|17078.12|17078.12|17079.16|17079.16|17078.12|17078.12|0
1607601010000|2020-12-10 11:50:10|17077.31|17077.31|17077.31|17077.31|17077.31|17077.31|17077.31|17077.31|0
1607601020000|2020-12-10 11:50:20|17076.75|17076.75|17077.3|17077.3|17077.3|17077.3|17074.48|17074.48|0
1607601030000|2020-12-10 11:50:30|17076.85|17076.85|17073.79|17073.79|17076.85|17076.85|17073.79|17073.79|0
1607601040000|2020-12-10 11:50:40|17074.34|17074.34|17072.56|17072.56|17074.62|17074.62|17072.56|17072.56|0
1607601050000|2020-12-10 11:50:50|17072.31|17072.31|17071.8|17071.8|17072.31|17072.31|17071.8|17071.8|0
1607601060000|2020-12-10 11:51:00|17070.56|17070.56|17071.49|17071.49|17071.49|17071.49|17070.56|17070.56|0
1607601070000|2020-12-10 11:51:10|17071.04|17071.04|17073.16|17073.16|17073.16|17073.16|17071.04|17071.04|0
1607601080000|2020-12-10 11:51:20|17075.98|17075.98|17080.23|17080.23|17080.23|17080.23|17075.98|17075.98|0
1607601090000|2020-12-10 11:51:30|17079.52|17079.52|17081.88|17081.88|17082.34|17082.34|17079.52|17079.52|0
1607601100000|2020-12-10 11:51:40|17083.3|17083.3|17086.73|17086.73|17086.73|17086.73|17083.3|17083.3|0
1607601110000|2020-12-10 11:51:50|17087.29|17087.29|17081.91|17081.91|17087.56|17087.56|17081.91|17081.91|0
1607601120000|2020-12-10 11:52:00|17082.17|17082.17|17082.17|17082.17|17082.17|17082.17|17082.17|17082.17|0
1607601130000|2020-12-10 11:52:10|17085|17085|17087.39|17087.39|17087.39|17087.39|17085|17085|0
1607601150000|2020-12-10 11:52:30|17090.22|17090.22|17093.26|17093.26|17093.26|17093.26|17090.22|17090.22|0
1607601160000|2020-12-10 11:52:40|17093.04|17093.04|17093.04|17093.04|17093.04|17093.04|17093.04|17093.04|0
1607601180000|2020-12-10 11:53:00|17095.87|17095.87|17087.39|17087.39|17095.87|17095.87|17087.39|17087.39|0
1607601190000|2020-12-10 11:53:10|17086.84|17086.84|17083.32|17083.32|17086.84|17086.84|17083.32|17083.32|0
1607601200000|2020-12-10 11:53:20|17082.49|17082.49|17084.77|17084.77|17085.68|17085.68|17082.49|17082.49|0
1607601210000|2020-12-10 11:53:30|17086.19|17086.19|17090.25|17090.25|17090.25|17090.25|17086.19|17086.19|0
1607601220000|2020-12-10 11:53:40|17091.06|17091.06|17089.68|17089.68|17091.06|17091.06|17089.68|17089.68|0
1607601230000|2020-12-10 11:53:50|17091.49|17091.49|17087.44|17087.44|17093.37|17093.37|17087.44|17087.44|0
1607601240000|2020-12-10 11:54:00|17090.27|17090.27|17090.27|17090.27|17090.27|17090.27|17090.27|17090.27|0
1607601250000|2020-12-10 11:54:10|17092.4|17092.4|17090.98|17090.98|17092.4|17092.4|17090.98|17090.98|0
1607601270000|2020-12-10 11:54:30|17085.33|17085.33|17085.59|17085.59|17085.59|17085.59|17085.33|17085.33|0
1607601280000|2020-12-10 11:54:40|17088.41|17088.41|17088.01|17088.01|17088.82|17088.82|17088.01|17088.01|0
1607601290000|2020-12-10 11:54:50|17087.2|17087.2|17090.02|17090.02|17090.02|17090.02|17087.2|17087.2|0
1607601300000|2020-12-10 11:55:00|17092.85|17092.85|17092.88|17092.88|17093.11|17093.11|17092.85|17092.85|0
1607601310000|2020-12-10 11:55:10|17095.7|17095.7|17095.7|17095.7|17095.7|17095.7|17095.7|17095.7|0
1607601320000|2020-12-10 11:55:20|17095.98|17095.98|17096.16|17096.16|17097.09|17097.09|17095.98|17095.98|0
1607601330000|2020-12-10 11:55:30|17095.9|17095.9|17090.25|17090.25|17095.9|17095.9|17090.25|17090.25|0
1607601340000|2020-12-10 11:55:40|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|0
1607601350000|2020-12-10 11:55:50|17089.65|17089.65|17091.31|17091.31|17092.22|17092.22|17089.39|17089.39|0
1607601360000|2020-12-10 11:56:00|17091.83|17091.83|17096.8|17096.8|17097.2|17097.2|17091.55|17091.55|0
1607601370000|2020-12-10 11:56:10|17095.12|17095.12|17086.31|17086.31|17095.12|17095.12|17086.31|17086.31|0
1607601380000|2020-12-10 11:56:20|17085.32|17085.32|17085.48|17085.48|17085.48|17085.48|17084.77|17084.77|0
1607601390000|2020-12-10 11:56:30|17088.31|17088.31|17088.31|17088.31|17088.31|17088.31|17088.31|17088.31|0
1607601400000|2020-12-10 11:56:40|17088.58|17088.58|17096.89|17096.89|17096.89|17096.89|17088.58|17088.58|0
1607601410000|2020-12-10 11:56:50|17097.35|17097.35|17096.64|17096.64|17097.35|17097.35|17096.64|17096.64|0
1607601420000|2020-12-10 11:57:00|17096.24|17096.24|17106.21|17106.21|17106.21|17106.21|17096.24|17096.24|0
1607601430000|2020-12-10 11:57:10|17103.38|17103.38|17109.74|17109.74|17109.74|17109.74|17103.38|17103.38|0
1607601440000|2020-12-10 11:57:20|17108.32|17108.32|17110.45|17110.45|17110.45|17110.45|17108.32|17108.32|0
1607601450000|2020-12-10 11:57:30|17107.63|17107.63|17107.63|17107.63|17110.45|17110.45|17107.63|17107.63|0
1607601460000|2020-12-10 11:57:40|17108.15|17108.15|17108.96|17108.96|17108.96|17108.96|17108.15|17108.15|0
1607601480000|2020-12-10 11:58:00|17106.14|17106.14|17106.69|17106.69|17106.69|17106.69|17106.14|17106.14|0
1607601490000|2020-12-10 11:58:10|17107.4|17107.4|17110.52|17110.52|17114.06|17114.06|17107.4|17107.4|0
1607601500000|2020-12-10 11:58:20|17111.88|17111.88|17120.76|17120.76|17120.76|17120.76|17111.88|17111.88|0
1607601510000|2020-12-10 11:58:30|17121.16|17121.16|17121.16|17121.16|17121.16|17121.16|17121.16|17121.16|0
1607601540000|2020-12-10 11:59:00|17120.45|17120.45|17121.16|17121.16|17123.99|17123.99|17120.45|17120.45|0
1607601570000|2020-12-10 11:59:30|17123.99|17123.99|17127.32|17127.32|17127.32|17127.32|17123.99|17123.99|0
1607601580000|2020-12-10 11:59:40|17126.61|17126.61|17125.26|17125.26|17126.61|17126.61|17122.43|17122.43|0
1607601590000|2020-12-10 11:59:50|17122.43|17122.43|17122.1|17122.1|17122.43|17122.43|17122.1|17122.1|0
1607601600000|2020-12-10 12:00:00|17121.55|17121.55|17117.1|17117.1|17121.55|17121.55|17117.1|17117.1|0
1607601610000|2020-12-10 12:00:10|17114.27|17114.27|17116.01|17116.01|17117.1|17117.1|17114.27|17114.27|0
1607601620000|2020-12-10 12:00:20|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|0
1607601630000|2020-12-10 12:00:30|17115.75|17115.75|17110.87|17110.87|17115.75|17115.75|17110.87|17110.87|0
1607601640000|2020-12-10 12:00:40|17110.16|17110.16|17110.16|17110.16|17110.16|17110.16|17110.16|17110.16|0
1607601650000|2020-12-10 12:00:50|17109.45|17109.45|17109.45|17109.45|17109.45|17109.45|17109.45|17109.45|0
1607601660000|2020-12-10 12:01:00|17112.28|17112.28|17113.18|17113.18|17113.18|17113.18|17112.28|17112.28|0
1607601680000|2020-12-10 12:01:20|17111.56|17111.56|17113.98|17113.98|17113.98|17113.98|17111.16|17111.16|0
1607601700000|2020-12-10 12:01:40|17114.39|17114.39|17114.08|17114.08|17114.79|17114.79|17114.08|17114.08|0
1607601710000|2020-12-10 12:01:50|17111.26|17111.26|17108.43|17108.43|17111.26|17111.26|17108.43|17108.43|0
1607601720000|2020-12-10 12:02:00|17107.65|17107.65|17102.55|17102.55|17107.65|17107.65|17102.55|17102.55|0
1607601730000|2020-12-10 12:02:10|17102.32|17102.32|17106.74|17106.74|17106.74|17106.74|17101.09|17101.09|0
1607601740000|2020-12-10 12:02:20|17103.91|17103.91|17103.91|17103.91|17103.91|17103.91|17103.91|17103.91|0
1607601750000|2020-12-10 12:02:30|17104.47|17104.47|17105.75|17105.75|17106.46|17106.46|17104.47|17104.47|0
1607601760000|2020-12-10 12:02:40|17100.1|17100.1|17100.1|17100.1|17100.1|17100.1|17100.1|17100.1|0
1607601770000|2020-12-10 12:02:50|17097.28|17097.28|17100.1|17100.1|17100.1|17100.1|17097.28|17097.28|0
1607601780000|2020-12-10 12:03:00|17097.28|17097.28|17084.56|17084.56|17097.28|17097.28|17083.85|17083.85|0
1607601790000|2020-12-10 12:03:10|17084.1|17084.1|17081.9|17081.9|17084.1|17084.1|17081.9|17081.9|0
1607601800000|2020-12-10 12:03:20|17083.32|17083.32|17083.32|17083.32|17083.32|17083.32|17083.32|17083.32|0
1607601810000|2020-12-10 12:03:30|17082.21|17082.21|17080.03|17080.03|17082.21|17082.21|17080.03|17080.03|0
1607601820000|2020-12-10 12:03:40|17079.51|17079.51|17081.06|17081.06|17081.55|17081.55|17078.72|17078.72|0
1607601830000|2020-12-10 12:03:50|17078.23|17078.23|17077.77|17077.77|17078.23|17078.23|17077.77|17077.77|0
1607601840000|2020-12-10 12:04:00|17078.03|17078.03|17083.68|17083.68|17083.68|17083.68|17078.03|17078.03|0
1607601850000|2020-12-10 12:04:10|17083.4|17083.4|17086.23|17086.23|17086.23|17086.23|17083.4|17083.4|0
1607601870000|2020-12-10 12:04:30|17085.96|17085.96|17085.96|17085.96|17085.96|17085.96|17085.96|17085.96|0
1607601880000|2020-12-10 12:04:40|17084.75|17084.75|17081.52|17081.52|17084.75|17084.75|17081.52|17081.52|0
1607601890000|2020-12-10 12:04:50|17084.34|17084.34|17080.86|17080.86|17084.34|17084.34|17080.86|17080.86|0
1607601900000|2020-12-10 12:05:00|17080.4|17080.4|17083|17083|17083.23|17083.23|17080.4|17080.4|0
1607601920000|2020-12-10 12:05:20|17081.17|17081.17|17079.29|17079.29|17081.17|17081.17|17079.29|17079.29|0
1607601930000|2020-12-10 12:05:30|17078.6|17078.6|17080.06|17080.06|17080.06|17080.06|17078.6|17078.6|0
1607601940000|2020-12-10 12:05:40|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|0
1607601950000|2020-12-10 12:05:50|17079.58|17079.58|17078.8|17078.8|17079.58|17079.58|17078.8|17078.8|0
1607601960000|2020-12-10 12:06:00|17080.22|17080.22|17080.22|17080.22|17080.22|17080.22|17080.22|17080.22|0
1607601980000|2020-12-10 12:06:20|17083.04|17083.04|17083.04|17083.04|17083.04|17083.04|17083.04|17083.04|0
1607601990000|2020-12-10 12:06:30|17085.87|17085.87|17078.74|17078.74|17085.87|17085.87|17078.49|17078.49|0
1607602000000|2020-12-10 12:06:40|17079.45|17079.45|17078.67|17078.67|17079.45|17079.45|17078.67|17078.67|0
1607602030000|2020-12-10 12:07:10|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|0
1607602040000|2020-12-10 12:07:20|17078.54|17078.54|17078.94|17078.94|17078.94|17078.94|17078.54|17078.54|0
1607602050000|2020-12-10 12:07:30|17078.67|17078.67|17076.36|17076.36|17078.93|17078.93|17076.1|17076.1|0
1607602060000|2020-12-10 12:07:40|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|0
1607602070000|2020-12-10 12:07:50|17073.26|17073.26|17073.26|17073.26|17073.26|17073.26|17073.26|17073.26|0
1607602090000|2020-12-10 12:08:10|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|17076.09|0
1607602100000|2020-12-10 12:08:20|17078.19|17078.19|17078.68|17078.68|17078.68|17078.68|17077.97|17077.97|0
1607602120000|2020-12-10 12:08:40|17081.51|17081.51|17081.51|17081.51|17081.51|17081.51|17081.51|17081.51|0
1607602150000|2020-12-10 12:09:10|17081.06|17081.06|17080.59|17080.59|17081.06|17081.06|17080.35|17080.35|0
1607602160000|2020-12-10 12:09:20|17074.94|17074.94|17074.11|17074.11|17074.94|17074.94|17074.11|17074.11|0
1607602170000|2020-12-10 12:09:30|17073.84|17073.84|17071.26|17071.26|17073.84|17073.84|17071.26|17071.26|0
1607602180000|2020-12-10 12:09:40|17071.51|17071.51|17071.51|17071.51|17071.51|17071.51|17071.51|17071.51|0
1607602200000|2020-12-10 12:10:00|17074.33|17074.33|17073.07|17073.07|17075.08|17075.08|17072.25|17072.25|0
1607602210000|2020-12-10 12:10:10|17073.78|17073.78|17074.19|17074.19|17076.61|17076.61|17073.78|17073.78|0
1607602220000|2020-12-10 12:10:20|17071.36|17071.36|17067.4|17067.4|17071.36|17071.36|17067.4|17067.4|0
1607602230000|2020-12-10 12:10:30|17067.17|17067.17|17064.09|17064.09|17067.17|17067.17|17064.09|17064.09|0
1607602250000|2020-12-10 12:10:50|17065.47|17065.47|17065.47|17065.47|17065.47|17065.47|17065.47|17065.47|0
1607602280000|2020-12-10 12:11:20|17065.19|17065.19|17060.25|17060.25|17065.19|17065.19|17059.54|17059.54|0
1607602310000|2020-12-10 12:11:50|17063.08|17063.08|17060.25|17060.25|17063.08|17063.08|17060.25|17060.25|0
1607602320000|2020-12-10 12:12:00|17059.85|17059.85|17059.85|17059.85|17059.85|17059.85|17059.85|17059.85|0
1607602330000|2020-12-10 12:12:10|17060.4|17060.4|17061.9|17061.9|17061.9|17061.9|17060.4|17060.4|0
1607602340000|2020-12-10 12:12:20|17062.71|17062.71|17066.39|17066.39|17066.39|17066.39|17062.71|17062.71|0
1607602350000|2020-12-10 12:12:30|17066.65|17066.65|17066.84|17066.84|17067.36|17067.36|17066.65|17066.65|0
1607602360000|2020-12-10 12:12:40|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|0
1607602370000|2020-12-10 12:12:50|17066.39|17066.39|17070.02|17070.02|17070.02|17070.02|17066.39|17066.39|0
1607602380000|2020-12-10 12:13:00|17070.3|17070.3|17070.58|17070.58|17070.58|17070.58|17070.3|17070.3|0
1607602390000|2020-12-10 12:13:10|17070.35|17070.35|17070.35|17070.35|17070.35|17070.35|17070.35|17070.35|0
1607602400000|2020-12-10 12:13:20|17064.7|17064.7|17062.24|17062.24|17064.7|17064.7|17062.24|17062.24|0
1607602410000|2020-12-10 12:13:30|17062.77|17062.77|17062.77|17062.77|17062.77|17062.77|17062.77|17062.77|0
1607602420000|2020-12-10 12:13:40|17068.42|17068.42|17068.42|17068.42|17068.42|17068.42|17068.42|17068.42|0
1607602440000|2020-12-10 12:14:00|17065.59|17065.59|17068.68|17068.68|17068.68|17068.68|17065.59|17065.59|0
1607602450000|2020-12-10 12:14:10|17067.87|17067.87|17070.69|17070.69|17070.69|17070.69|17067.87|17067.87|0
1607602460000|2020-12-10 12:14:20|17070.95|17070.95|17070.95|17070.95|17070.95|17070.95|17070.95|17070.95|0
1607602470000|2020-12-10 12:14:30|17071.36|17071.36|17071.36|17071.36|17071.36|17071.36|17071.36|17071.36|0
1607602520000|2020-12-10 12:15:20|17071.76|17071.76|17072.57|17072.57|17072.57|17072.57|17071.76|17071.76|0
1607602530000|2020-12-10 12:15:30|17072.46|17072.46|17072.46|17072.46|17072.46|17072.46|17072.46|17072.46|0
1607602560000|2020-12-10 12:16:00|17071.94|17071.94|17072.2|17072.2|17072.2|17072.2|17071.94|17071.94|0
1607602570000|2020-12-10 12:16:10|17072.46|17072.46|17072.46|17072.46|17072.46|17072.46|17072.46|17072.46|0
1607602580000|2020-12-10 12:16:20|17073.84|17073.84|17073.84|17073.84|17073.84|17073.84|17073.84|17073.84|0
1607602590000|2020-12-10 12:16:30|17073.56|17073.56|17073.56|17073.56|17073.56|17073.56|17073.56|17073.56|0
1607602600000|2020-12-10 12:16:40|17070.74|17070.74|17067.91|17067.91|17070.74|17070.74|17067.91|17067.91|0
1607602630000|2020-12-10 12:17:10|17070.74|17070.74|17070.74|17070.74|17070.74|17070.74|17070.74|17070.74|0
1607602640000|2020-12-10 12:17:20|17071.26|17071.26|17071.26|17071.26|17071.26|17071.26|17071.26|17071.26|0
1607602650000|2020-12-10 12:17:30|17074.08|17074.08|17074.08|17074.08|17074.49|17074.49|17074.08|17074.08|0
1607602660000|2020-12-10 12:17:40|17073.68|17073.68|17073.68|17073.68|17073.68|17073.68|17073.68|17073.68|0
1607602670000|2020-12-10 12:17:50|17072.97|17072.97|17070.18|17070.18|17072.97|17072.97|17069.72|17069.72|0
1607602680000|2020-12-10 12:18:00|17070.89|17070.89|17073.71|17073.71|17073.71|17073.71|17070.89|17070.89|0
1607602690000|2020-12-10 12:18:10|17076.54|17076.54|17076.42|17076.42|17077.06|17077.06|17076.42|17076.42|0
1607602700000|2020-12-10 12:18:20|17077.84|17077.84|17083.49|17083.49|17083.49|17083.49|17077.84|17077.84|0
1607602710000|2020-12-10 12:18:30|17083.23|17083.23|17082|17082|17083.23|17083.23|17082|17082|0
1607602720000|2020-12-10 12:18:40|17082.71|17082.71|17082.71|17082.71|17082.71|17082.71|17082.71|17082.71|0
1607602730000|2020-12-10 12:18:50|17083.26|17083.26|17083.26|17083.26|17083.26|17083.26|17083.26|17083.26|0
1607602780000|2020-12-10 12:19:40|17080.44|17080.44|17083.26|17083.26|17083.26|17083.26|17080.44|17080.44|0
1607602790000|2020-12-10 12:19:50|17080.44|17080.44|17080.44|17080.44|17080.44|17080.44|17080.44|17080.44|0
1607602800000|2020-12-10 12:20:00|17077.61|17077.61|17071.7|17071.7|17077.61|17077.61|17071.7|17071.7|0
1607602810000|2020-12-10 12:20:10|17072.15|17072.15|17071.7|17071.7|17072.15|17072.15|17071.7|17071.7|0
1607602820000|2020-12-10 12:20:20|17074.53|17074.53|17074.53|17074.53|17074.53|17074.53|17074.53|17074.53|0
1607602860000|2020-12-10 12:21:00|17073.72|17073.72|17073.72|17073.72|17073.72|17073.72|17073.72|17073.72|0
1607602870000|2020-12-10 12:21:10|17074.12|17074.12|17074.12|17074.12|17074.12|17074.12|17074.12|17074.12|0
1607602880000|2020-12-10 12:21:20|17074.83|17074.83|17070.19|17070.19|17074.83|17074.83|17070.19|17070.19|0
1607602890000|2020-12-10 12:21:30|17069.93|17069.93|17063.45|17063.45|17069.93|17069.93|17063.45|17063.45|0
1607602900000|2020-12-10 12:21:40|17063.17|17063.17|17062.89|17062.89|17063.17|17063.17|17062.89|17062.89|0
1607602910000|2020-12-10 12:21:50|17062.63|17062.63|17065.66|17065.66|17065.66|17065.66|17061.73|17061.73|0
1607602920000|2020-12-10 12:22:00|17064.83|17064.83|17056.48|17056.48|17064.83|17064.83|17056.48|17056.48|0
1607602930000|2020-12-10 12:22:10|17056.37|17056.37|17056.37|17056.37|17056.37|17056.37|17056.37|17056.37|0
1607602940000|2020-12-10 12:22:20|17056.62|17056.62|17056.62|17056.62|17056.62|17056.62|17056.62|17056.62|0
1607602950000|2020-12-10 12:22:30|17056.1|17056.1|17060.04|17060.04|17060.04|17060.04|17055.84|17055.84|0
1607602970000|2020-12-10 12:22:50|17060.29|17060.29|17058.87|17058.87|17060.29|17060.29|17058.87|17058.87|0
1607602980000|2020-12-10 12:23:00|17057.45|17057.45|17058.87|17058.87|17058.87|17058.87|17057.45|17057.45|0
1607603000000|2020-12-10 12:23:20|17058.65|17058.65|17058.65|17058.65|17058.65|17058.65|17058.65|17058.65|0
1607603040000|2020-12-10 12:24:00|17058.91|17058.91|17054.66|17054.66|17058.91|17058.91|17054.25|17054.25|0
1607603050000|2020-12-10 12:24:10|17051.83|17051.83|17043.13|17043.13|17051.83|17051.83|17043.13|17043.13|0
1607603060000|2020-12-10 12:24:20|17042.88|17042.88|17042.92|17042.92|17042.92|17042.92|17042.65|17042.65|0
1607603070000|2020-12-10 12:24:30|17042.67|17042.67|17042.67|17042.67|17042.67|17042.67|17042.67|17042.67|0
1607603100000|2020-12-10 12:25:00|17043.22|17043.22|17048.2|17048.2|17048.2|17048.2|17043.22|17043.22|0
1607603110000|2020-12-10 12:25:10|17048.32|17048.32|17045.49|17045.49|17048.32|17048.32|17045.49|17045.49|0
1607603120000|2020-12-10 12:25:20|17045.6|17045.6|17045.6|17045.6|17045.6|17045.6|17045.6|17045.6|0
1607603130000|2020-12-10 12:25:30|17045.35|17045.35|17043.21|17043.21|17045.35|17045.35|17043.21|17043.21|0
1607603140000|2020-12-10 12:25:40|17042.96|17042.96|17042.96|17042.96|17042.96|17042.96|17042.96|17042.96|0
1607603150000|2020-12-10 12:25:50|17043.07|17043.07|17041|17041|17043.07|17043.07|17041|17041|0
1607603160000|2020-12-10 12:26:00|17035.35|17035.35|17032.53|17032.53|17035.35|17035.35|17032.53|17032.53|0
1607603170000|2020-12-10 12:26:10|17034.92|17034.92|17038.45|17038.45|17038.45|17038.45|17034.92|17034.92|0
1607603190000|2020-12-10 12:26:30|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|0
1607603200000|2020-12-10 12:26:40|17041.28|17041.28|17041.28|17041.28|17041.28|17041.28|17041.28|17041.28|0
1607603220000|2020-12-10 12:27:00|17041.02|17041.02|17041.02|17041.02|17041.02|17041.02|17041.02|17041.02|0
1607603230000|2020-12-10 12:27:10|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|0
1607603260000|2020-12-10 12:27:40|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|0
1607603270000|2020-12-10 12:27:50|17042.71|17042.71|17042.1|17042.1|17043.92|17043.92|17042.1|17042.1|0
1607603280000|2020-12-10 12:28:00|17041.17|17041.17|17041.34|17041.34|17041.98|17041.98|17041.17|17041.17|0
1607603300000|2020-12-10 12:28:20|17041.09|17041.09|17041.09|17041.09|17041.09|17041.09|17041.09|17041.09|0
1607603310000|2020-12-10 12:28:30|17041.54|17041.54|17041.54|17041.54|17041.54|17041.54|17041.54|17041.54|0
1607603350000|2020-12-10 12:29:10|17041.02|17041.02|17044.67|17044.67|17046.67|17046.67|17041.02|17041.02|0
1607603360000|2020-12-10 12:29:20|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|0
1607603370000|2020-12-10 12:29:30|17043.4|17043.4|17046.66|17046.66|17046.66|17046.66|17043.4|17043.4|0
1607603380000|2020-12-10 12:29:40|17043.83|17043.83|17043.83|17043.83|17043.83|17043.83|17043.83|17043.83|0
1607603390000|2020-12-10 12:29:50|17044.66|17044.66|17043.23|17043.23|17044.66|17044.66|17043.23|17043.23|0
1607603400000|2020-12-10 12:30:00|17043.47|17043.47|17046.3|17046.3|17046.3|17046.3|17043.47|17043.47|0
1607603410000|2020-12-10 12:30:10|17046.55|17046.55|17046.55|17046.55|17046.55|17046.55|17046.55|17046.55|0
1607603430000|2020-12-10 12:30:30|17043.73|17043.73|17043.73|17043.73|17043.73|17043.73|17043.73|17043.73|0
1607603460000|2020-12-10 12:31:00|17040.9|17040.9|17040.9|17040.9|17040.9|17040.9|17040.9|17040.9|0
1607603470000|2020-12-10 12:31:10|17040.44|17040.44|17040.44|17040.44|17040.44|17040.44|17040.44|17040.44|0
1607603480000|2020-12-10 12:31:20|17040.96|17040.96|17040.96|17040.96|17043.79|17043.79|17040.96|17040.96|0
1607603490000|2020-12-10 12:31:30|17038.14|17038.14|17038.14|17038.14|17038.14|17038.14|17038.14|17038.14|0
1607603500000|2020-12-10 12:31:40|17037.73|17037.73|17038.14|17038.14|17038.14|17038.14|17037.33|17037.33|0
1607603510000|2020-12-10 12:31:50|17037.91|17037.91|17037.08|17037.08|17037.91|17037.91|17037.08|17037.08|0
1607603520000|2020-12-10 12:32:00|17036.37|17036.37|17035.65|17035.65|17036.37|17036.37|17035.65|17035.65|0
1607603540000|2020-12-10 12:32:20|17035.54|17035.54|17035.54|17035.54|17035.54|17035.54|17035.54|17035.54|0
1607603560000|2020-12-10 12:32:40|17037.27|17037.27|17037.68|17037.68|17037.68|17037.68|17037.27|17037.27|0
1607603570000|2020-12-10 12:32:50|17037.95|17037.95|17037.49|17037.49|17038.2|17038.2|17037.49|17037.49|0
1607603580000|2020-12-10 12:33:00|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|0
1607603590000|2020-12-10 12:33:10|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|0
1607603600000|2020-12-10 12:33:20|17033.59|17033.59|17036.42|17036.42|17036.82|17036.82|17033.59|17033.59|0
1607603610000|2020-12-10 12:33:30|17036.82|17036.82|17034|17034|17036.82|17036.82|17034|17034|0
1607603620000|2020-12-10 12:33:40|17033.53|17033.53|17028.07|17028.07|17035.65|17035.65|17028.07|17028.07|0
1607603650000|2020-12-10 12:34:10|17027.6|17027.6|17030.43|17030.43|17030.43|17030.43|17027.6|17027.6|0
1607603660000|2020-12-10 12:34:20|17030.68|17030.68|17030.68|17030.68|17030.68|17030.68|17030.68|17030.68|0
1607603680000|2020-12-10 12:34:40|17030.45|17030.45|17029.7|17029.7|17030.45|17030.45|17029.7|17029.7|0
1607603690000|2020-12-10 12:34:50|17029.59|17029.59|17029.59|17029.59|17029.59|17029.59|17029.59|17029.59|0
1607603700000|2020-12-10 12:35:00|17030.42|17030.42|17030.69|17030.69|17031.25|17031.25|17030.42|17030.42|0
1607603710000|2020-12-10 12:35:10|17025.04|17025.04|17028.75|17028.75|17028.75|17028.75|17022.22|17022.22|0
1607603720000|2020-12-10 12:35:20|17029.16|17029.16|17030.49|17030.49|17030.49|17030.49|17029.16|17029.16|0
1607603740000|2020-12-10 12:35:40|17031.2|17031.2|17031.2|17031.2|17031.2|17031.2|17031.2|17031.2|0
1607603750000|2020-12-10 12:35:50|17034.02|17034.02|17034.02|17034.02|17034.02|17034.02|17034.02|17034.02|0
1607603760000|2020-12-10 12:36:00|17033.31|17033.31|17032.61|17032.61|17033.31|17033.31|17032.61|17032.61|0
1607603770000|2020-12-10 12:36:10|17033.32|17033.32|17033.32|17033.32|17033.32|17033.32|17033.32|17033.32|0
1607603780000|2020-12-10 12:36:20|17034.74|17034.74|17031.2|17031.2|17034.74|17034.74|17031.2|17031.2|0
1607603790000|2020-12-10 12:36:30|17033.47|17033.47|17032.36|17032.36|17033.72|17033.72|17032.36|17032.36|0
1607603800000|2020-12-10 12:36:40|17032.09|17032.09|17034|17034|17034.91|17034.91|17032.09|17032.09|0
1607603810000|2020-12-10 12:36:50|17033.29|17033.29|17032.84|17032.84|17033.29|17033.29|17032.84|17032.84|0
1607603820000|2020-12-10 12:37:00|17033.55|17033.55|17033.55|17033.55|17033.55|17033.55|17033.55|17033.55|0
1607603840000|2020-12-10 12:37:20|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|0
1607603890000|2020-12-10 12:38:10|17032.91|17032.91|17030.95|17030.95|17032.91|17032.91|17030.95|17030.95|0
1607603900000|2020-12-10 12:38:20|17031.22|17031.22|17030.5|17030.5|17031.22|17031.22|17030.5|17030.5|0
1607603910000|2020-12-10 12:38:30|17027.68|17027.68|17027.4|17027.4|17027.68|17027.68|17027.4|17027.4|0
1607603920000|2020-12-10 12:38:40|17027.15|17027.15|17027.03|17027.03|17027.15|17027.15|17027.03|17027.03|0
1607603930000|2020-12-10 12:38:50|17029.86|17029.86|17030.12|17030.12|17030.12|17030.12|17029.86|17029.86|0
1607603940000|2020-12-10 12:39:00|17031.71|17031.71|17031.71|17031.71|17031.71|17031.71|17031.71|17031.71|0
1607603950000|2020-12-10 12:39:10|17033.13|17033.13|17033.13|17033.13|17033.13|17033.13|17033.13|17033.13|0
1607603960000|2020-12-10 12:39:20|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|17034.08|0
1607603970000|2020-12-10 12:39:30|17034.87|17034.87|17036.1|17036.1|17036.1|17036.1|17034.87|17034.87|0
1607603980000|2020-12-10 12:39:40|17036.38|17036.38|17036.93|17036.93|17036.93|17036.93|17036.38|17036.38|0
1607603990000|2020-12-10 12:39:50|17037.74|17037.74|17037.99|17037.99|17038.45|17038.45|17037.74|17037.74|0
1607604000000|2020-12-10 12:40:00|17038.49|17038.49|17035.66|17035.66|17038.49|17038.49|17035.66|17035.66|0
1607604010000|2020-12-10 12:40:10|17038.49|17038.49|17038.49|17038.49|17038.49|17038.49|17038.49|17038.49|0
1607604030000|2020-12-10 12:40:30|17041.31|17041.31|17045.11|17045.11|17045.92|17045.92|17041.31|17041.31|0
1607604040000|2020-12-10 12:40:40|17045.37|17045.37|17045.37|17045.37|17045.37|17045.37|17045.37|17045.37|0
1607604060000|2020-12-10 12:41:00|17039.72|17039.72|17039.72|17039.72|17039.72|17039.72|17039.72|17039.72|0
1607604080000|2020-12-10 12:41:20|17041.85|17041.85|17040|17040|17042.83|17042.83|17040|17040|0
1607604090000|2020-12-10 12:41:30|17040.26|17040.26|17041.61|17041.61|17042.02|17042.02|17040.26|17040.26|0
1607604100000|2020-12-10 12:41:40|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|0
1607604110000|2020-12-10 12:41:50|17039.05|17039.05|17039.05|17039.05|17039.05|17039.05|17039.05|17039.05|0
1607604120000|2020-12-10 12:42:00|17038.79|17038.79|17038.53|17038.53|17038.79|17038.79|17038.53|17038.53|0
1607604130000|2020-12-10 12:42:10|17041.35|17041.35|17040.9|17040.9|17041.35|17041.35|17040.9|17040.9|0
1607604140000|2020-12-10 12:42:20|17035.25|17035.25|17041.16|17041.16|17041.16|17041.16|17035.25|17035.25|0
1607604150000|2020-12-10 12:42:30|17040.9|17040.9|17044.78|17044.78|17044.78|17044.78|17040.9|17040.9|0
1607604160000|2020-12-10 12:42:40|17045.05|17045.05|17047.88|17047.88|17047.88|17047.88|17045.05|17045.05|0
1607604180000|2020-12-10 12:43:00|17049.03|17049.03|17049.03|17049.03|17049.03|17049.03|17049.03|17049.03|0
1607604200000|2020-12-10 12:43:20|17049.28|17049.28|17049.5|17049.5|17049.5|17049.5|17049.28|17049.28|0
1607604210000|2020-12-10 12:43:30|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|0
1607604220000|2020-12-10 12:43:40|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|0
1607604230000|2020-12-10 12:43:50|17050.49|17050.49|17053.32|17053.32|17053.32|17053.32|17050.49|17050.49|0
1607604260000|2020-12-10 12:44:20|17053.72|17053.72|17052.91|17052.91|17053.72|17053.72|17052.91|17052.91|0
1607604270000|2020-12-10 12:44:30|17052.2|17052.2|17052.2|17052.2|17052.2|17052.2|17052.2|17052.2|0
1607604280000|2020-12-10 12:44:40|17051.51|17051.51|17053.84|17053.84|17053.84|17053.84|17051.51|17051.51|0
1607604290000|2020-12-10 12:44:50|17053.58|17053.58|17053.58|17053.58|17053.58|17053.58|17053.58|17053.58|0
1607604300000|2020-12-10 12:45:00|17053.7|17053.7|17053.29|17053.29|17053.7|17053.7|17053.29|17053.29|0
1607604310000|2020-12-10 12:45:10|17052.58|17052.58|17052.58|17052.58|17052.58|17052.58|17052.58|17052.58|0
1607604320000|2020-12-10 12:45:20|17052.09|17052.09|17058.77|17058.77|17058.77|17058.77|17049.4|17049.4|0
1607604330000|2020-12-10 12:45:30|17059.48|17059.48|17065.63|17065.63|17065.63|17065.63|17059.48|17059.48|0
1607604340000|2020-12-10 12:45:40|17066.34|17066.34|17067.87|17067.87|17067.87|17067.87|17065.05|17065.05|0
1607604350000|2020-12-10 12:45:50|17067.47|17067.47|17062.17|17062.17|17067.47|17067.47|17062.17|17062.17|0
1607604360000|2020-12-10 12:46:00|17059.34|17059.34|17060.05|17060.05|17060.05|17060.05|17056.51|17056.51|0
1607604370000|2020-12-10 12:46:10|17062.87|17062.87|17074.88|17074.88|17074.88|17074.88|17062.87|17062.87|0
1607604380000|2020-12-10 12:46:20|17072.06|17072.06|17069.95|17069.95|17072.77|17072.77|17069.95|17069.95|0
1607604390000|2020-12-10 12:46:30|17070.86|17070.86|17070.86|17070.86|17070.86|17070.86|17070.86|17070.86|0
1607604400000|2020-12-10 12:46:40|17071.19|17071.19|17074.03|17074.03|17074.03|17074.03|17071.19|17071.19|0
1607604430000|2020-12-10 12:47:10|17073.32|17073.32|17073.32|17073.32|17073.32|17073.32|17073.32|17073.32|0
1607604440000|2020-12-10 12:47:20|17067.67|17067.67|17062.02|17062.02|17067.67|17067.67|17062.02|17062.02|0
1607604450000|2020-12-10 12:47:30|17061.31|17061.31|17056.85|17056.85|17061.31|17061.31|17056.85|17056.85|0
1607604460000|2020-12-10 12:47:40|17057.66|17057.66|17056.85|17056.85|17057.66|17057.66|17056.85|17056.85|0
1607604490000|2020-12-10 12:48:10|17059.67|17059.67|17063.3|17063.3|17063.3|17063.3|17059.67|17059.67|0
1607604500000|2020-12-10 12:48:20|17062.5|17062.5|17061.78|17061.78|17062.5|17062.5|17061.78|17061.78|0
1607604510000|2020-12-10 12:48:30|17062.19|17062.19|17048.43|17048.43|17062.19|17062.19|17048.43|17048.43|0
1607604520000|2020-12-10 12:48:40|17045.61|17045.61|17045.61|17045.61|17045.61|17045.61|17045.61|17045.61|0
1607604530000|2020-12-10 12:48:50|17045.87|17045.87|17044.45|17044.45|17045.87|17045.87|17044.45|17044.45|0
1607604540000|2020-12-10 12:49:00|17044.19|17044.19|17036.94|17036.94|17044.19|17044.19|17036.94|17036.94|0
1607604550000|2020-12-10 12:49:10|17034.12|17034.12|17026.94|17026.94|17034.12|17034.12|17026.94|17026.94|0
1607604560000|2020-12-10 12:49:20|17024.11|17024.11|17029.73|17029.73|17030.47|17030.47|17024|17024|0
1607604570000|2020-12-10 12:49:30|17028.75|17028.75|17026.95|17026.95|17028.75|17028.75|17026.95|17026.95|0
1607604580000|2020-12-10 12:49:40|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|0
1607604590000|2020-12-10 12:49:50|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|0
1607604600000|2020-12-10 12:50:00|17030.84|17030.84|17029.48|17029.48|17030.84|17030.84|17029.48|17029.48|0
1607604610000|2020-12-10 12:50:10|17035.13|17035.13|17035.13|17035.13|17035.13|17035.13|17035.13|17035.13|0
1607604620000|2020-12-10 12:50:20|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|0
1607604630000|2020-12-10 12:50:30|17033.03|17033.03|17037.78|17037.78|17038.68|17038.68|17033.03|17033.03|0
1607604650000|2020-12-10 12:50:50|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|0
1607604660000|2020-12-10 12:51:00|17038.67|17038.67|17040.45|17040.45|17041.5|17041.5|17038.67|17038.67|0
1607604670000|2020-12-10 12:51:10|17040.72|17040.72|17041.24|17041.24|17041.24|17041.24|17040.72|17040.72|0
1607604680000|2020-12-10 12:51:20|17040.33|17040.33|17039.88|17039.88|17040.33|17040.33|17039.88|17039.88|0
1607604690000|2020-12-10 12:51:30|17040.4|17040.4|17034.75|17034.75|17040.4|17040.4|17034.75|17034.75|0
1607604700000|2020-12-10 12:51:40|17031.93|17031.93|17031.4|17031.4|17031.93|17031.93|17031.4|17031.4|0
1607604710000|2020-12-10 12:51:50|17033.22|17033.22|17033.45|17033.45|17034.26|17034.26|17033.22|17033.22|0
1607604720000|2020-12-10 12:52:00|17033|17033|17032.7|17032.7|17033.11|17033.11|17032.7|17032.7|0
1607604740000|2020-12-10 12:52:20|17035.53|17035.53|17029.86|17029.86|17035.53|17035.53|17029.86|17029.86|0
1607604750000|2020-12-10 12:52:30|17030.05|17030.05|17028.89|17028.89|17030.05|17030.05|17028.89|17028.89|0
1607604760000|2020-12-10 12:52:40|17028.63|17028.63|17028.11|17028.11|17028.63|17028.63|17028.11|17028.11|0
1607604770000|2020-12-10 12:52:50|17030.93|17030.93|17030.93|17030.93|17030.93|17030.93|17030.93|17030.93|0
1607604810000|2020-12-10 12:53:30|17031.34|17031.34|17040.59|17040.59|17040.82|17040.82|17031.34|17031.34|0
1607604820000|2020-12-10 12:53:40|17043.42|17043.42|17043.42|17043.42|17043.42|17043.42|17043.42|17043.42|0
1607604830000|2020-12-10 12:53:50|17042.9|17042.9|17042.9|17042.9|17042.9|17042.9|17042.9|17042.9|0
1607604860000|2020-12-10 12:54:20|17042.37|17042.37|17042.37|17042.37|17042.37|17042.37|17042.37|17042.37|0
1607604870000|2020-12-10 12:54:30|17042.04|17042.04|17036.39|17036.39|17042.04|17042.04|17036.39|17036.39|0
1607604880000|2020-12-10 12:54:40|17035.87|17035.87|17035.2|17035.2|17035.87|17035.87|17035.2|17035.2|0
1607604890000|2020-12-10 12:54:50|17033.68|17033.68|17032.82|17032.82|17033.68|17033.68|17032.82|17032.82|0
1607604900000|2020-12-10 12:55:00|17035.65|17035.65|17025.91|17025.91|17035.65|17035.65|17025.91|17025.91|0
1607604910000|2020-12-10 12:55:10|17024.49|17024.49|17025.2|17025.2|17025.2|17025.2|17024.49|17024.49|0
1607604930000|2020-12-10 12:55:30|17024.94|17024.94|17024.94|17024.94|17024.94|17024.94|17024.94|17024.94|0
1607604960000|2020-12-10 12:56:00|17025.65|17025.65|17025.91|17025.91|17025.91|17025.91|17025.65|17025.65|0
1607604970000|2020-12-10 12:56:10|17026.18|17026.18|17032.41|17032.41|17032.41|17032.41|17026.18|17026.18|0
1607604980000|2020-12-10 12:56:20|17035.23|17035.23|17035.23|17035.23|17035.23|17035.23|17035.23|17035.23|0
1607605000000|2020-12-10 12:56:40|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|17034.4|0
1607605020000|2020-12-10 12:57:00|17031.58|17031.58|17030.42|17030.42|17031.58|17031.58|17030.42|17030.42|0
1607605030000|2020-12-10 12:57:10|17030.68|17030.68|17030.23|17030.23|17031.13|17031.13|17030.23|17030.23|0
1607605050000|2020-12-10 12:57:30|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|0
1607605060000|2020-12-10 12:57:40|17030.23|17030.23|17029.32|17029.32|17030.23|17030.23|17029.32|17029.32|0
1607605070000|2020-12-10 12:57:50|17029.77|17029.77|17030.33|17030.33|17030.33|17030.33|17029.77|17029.77|0
1607605080000|2020-12-10 12:58:00|17030.59|17030.59|17037.2|17037.2|17037.2|17037.2|17030.59|17030.59|0
1607605090000|2020-12-10 12:58:10|17031.55|17031.55|17033.58|17033.58|17033.58|17033.58|17031.55|17031.55|0
1607605100000|2020-12-10 12:58:20|17034.36|17034.36|17028.71|17028.71|17034.36|17034.36|17028.71|17028.71|0
1607605110000|2020-12-10 12:58:30|17031.54|17031.54|17031.54|17031.54|17031.54|17031.54|17031.54|17031.54|0
1607605120000|2020-12-10 12:58:40|17032.25|17032.25|17034.36|17034.36|17035.07|17035.07|17032.25|17032.25|0
1607605140000|2020-12-10 12:59:00|17037.19|17037.19|17035.51|17035.51|17038.09|17038.09|17035.51|17035.51|0
1607605160000|2020-12-10 12:59:20|17038.34|17038.34|17038.34|17038.34|17038.34|17038.34|17038.34|17038.34|0
1607605180000|2020-12-10 12:59:40|17038.23|17038.23|17037.32|17037.32|17038.23|17038.23|17037.32|17037.32|0
1607605190000|2020-12-10 12:59:50|17040.14|17040.14|17042.97|17042.97|17042.97|17042.97|17040.14|17040.14|0
1607605200000|2020-12-10 13:00:00|17041.55|17041.55|17040.18|17040.18|17041.55|17041.55|17039.64|17039.64|0
1607605210000|2020-12-10 13:00:10|17039.4|17039.4|17039.4|17039.4|17039.4|17039.4|17039.4|17039.4|0
1607605220000|2020-12-10 13:00:20|17038.94|17038.94|17038.94|17038.94|17038.94|17038.94|17038.94|17038.94|0
1607605230000|2020-12-10 13:00:30|17038.13|17038.13|17026.83|17026.83|17038.13|17038.13|17026.83|17026.83|0
1607605240000|2020-12-10 13:00:40|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|0
1607605260000|2020-12-10 13:01:00|17026.35|17026.35|17024.9|17024.9|17026.35|17026.35|17024.9|17024.9|0
1607605270000|2020-12-10 13:01:10|17024.45|17024.45|17023.12|17023.12|17024.45|17024.45|17023.12|17023.12|0
1607605280000|2020-12-10 13:01:20|17022.41|17022.41|17021.39|17021.39|17022.41|17022.41|17020.58|17020.58|0
1607605290000|2020-12-10 13:01:30|17021.8|17021.8|17021.8|17021.8|17021.8|17021.8|17021.8|17021.8|0
1607605300000|2020-12-10 13:01:40|17022.04|17022.04|17019.47|17019.47|17022.29|17022.29|17019.47|17019.47|0
1607605310000|2020-12-10 13:01:50|17025.12|17025.12|17025.12|17025.12|17025.12|17025.12|17025.12|17025.12|0
1607605320000|2020-12-10 13:02:00|17019.47|17019.47|17019.47|17019.47|17019.47|17019.47|17019.47|17019.47|0
1607605330000|2020-12-10 13:02:10|17025.12|17025.12|17030|17030|17030|17030|17025.12|17025.12|0
1607605350000|2020-12-10 13:02:30|17030.24|17030.24|17033.07|17033.07|17033.07|17033.07|17030.24|17030.24|0
1607605360000|2020-12-10 13:02:40|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|0
1607605370000|2020-12-10 13:02:50|17032.64|17032.64|17038.02|17038.02|17038.02|17038.02|17032.37|17032.37|0
1607605380000|2020-12-10 13:03:00|17040.84|17040.84|17040.84|17040.84|17040.84|17040.84|17040.84|17040.84|0
1607605390000|2020-12-10 13:03:10|17041.55|17041.55|17040.61|17040.61|17041.55|17041.55|17040.61|17040.61|0
1607605400000|2020-12-10 13:03:20|17039.5|17039.5|17039.5|17039.5|17039.5|17039.5|17039.5|17039.5|0
1607605410000|2020-12-10 13:03:30|17042.33|17042.33|17042.33|17042.33|17042.33|17042.33|17042.33|17042.33|0
1607605420000|2020-12-10 13:03:40|17045.15|17045.15|17045.15|17045.15|17045.15|17045.15|17045.15|17045.15|0
1607605430000|2020-12-10 13:03:50|17045.61|17045.61|17045.05|17045.05|17045.61|17045.61|17045.05|17045.05|0
1607605440000|2020-12-10 13:04:00|17044.36|17044.36|17044.59|17044.59|17044.59|17044.59|17044.36|17044.36|0
1607605450000|2020-12-10 13:04:10|17044.19|17044.19|17044.19|17044.19|17044.19|17044.19|17044.19|17044.19|0
1607605470000|2020-12-10 13:04:30|17043.66|17043.66|17041.38|17041.38|17043.66|17043.66|17041.12|17041.12|0
1607605490000|2020-12-10 13:04:50|17040.55|17040.55|17038.89|17038.89|17040.55|17040.55|17038.89|17038.89|0
1607605500000|2020-12-10 13:05:00|17036.06|17036.06|17032.98|17032.98|17036.06|17036.06|17032.98|17032.98|0
1607605510000|2020-12-10 13:05:10|17032.08|17032.08|17034.48|17034.48|17034.48|17034.48|17032.08|17032.08|0
1607605520000|2020-12-10 13:05:20|17034.88|17034.88|17034.37|17034.37|17034.88|17034.88|17034.37|17034.37|0
1607605530000|2020-12-10 13:05:30|17034.04|17034.04|17033.17|17033.17|17034.04|17034.04|17032.62|17032.62|0
1607605540000|2020-12-10 13:05:40|17034|17034|17034|17034|17034|17034|17034|17034|0
1607605550000|2020-12-10 13:05:50|17033.55|17033.55|17034|17034|17034|17034|17033.55|17033.55|0
1607605560000|2020-12-10 13:06:00|17039.65|17039.65|17050.97|17050.97|17050.97|17050.97|17039.65|17039.65|0
1607605570000|2020-12-10 13:06:10|17050.28|17050.28|17051.96|17051.96|17053.1|17053.1|17050.28|17050.28|0
1607605580000|2020-12-10 13:06:20|17052.24|17052.24|17052.24|17052.24|17052.24|17052.24|17052.24|17052.24|0
1607605590000|2020-12-10 13:06:30|17051.98|17051.98|17051.98|17051.98|17051.98|17051.98|17051.98|17051.98|0
1607605600000|2020-12-10 13:06:40|17052.38|17052.38|17052.38|17052.38|17052.38|17052.38|17052.38|17052.38|0
1607605610000|2020-12-10 13:06:50|17051.98|17051.98|17051.98|17051.98|17051.98|17051.98|17051.98|17051.98|0
1607605620000|2020-12-10 13:07:00|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|0
1607605630000|2020-12-10 13:07:10|17054.55|17054.55|17051.47|17051.47|17054.55|17054.55|17051.47|17051.47|0
1607605640000|2020-12-10 13:07:20|17051.36|17051.36|17048.29|17048.29|17051.36|17051.36|17048.29|17048.29|0
1607605650000|2020-12-10 13:07:30|17048.4|17048.4|17047.66|17047.66|17048.4|17048.4|17047.66|17047.66|0
1607605660000|2020-12-10 13:07:40|17047.78|17047.78|17050.6|17050.6|17053.43|17053.43|17047.78|17047.78|0
1607605670000|2020-12-10 13:07:50|17051.41|17051.41|17052.63|17052.63|17052.63|17052.63|17051.41|17051.41|0
1607605680000|2020-12-10 13:08:00|17052.88|17052.88|17059.22|17059.22|17060.64|17060.64|17052.88|17052.88|0
1607605690000|2020-12-10 13:08:10|17059.62|17059.62|17057.67|17057.67|17059.62|17059.62|17055.25|17055.25|0
1607605700000|2020-12-10 13:08:20|17057.27|17057.27|17056.52|17056.52|17062.17|17062.17|17056.52|17056.52|0
1607605720000|2020-12-10 13:08:40|17056.78|17056.78|17054.74|17054.74|17060.39|17060.39|17054.74|17054.74|0
1607605730000|2020-12-10 13:08:50|17051.91|17051.91|17057.56|17057.56|17057.56|17057.56|17051.91|17051.91|0
1607605740000|2020-12-10 13:09:00|17058.06|17058.06|17055.72|17055.72|17058.55|17058.55|17055.72|17055.72|0
1607605750000|2020-12-10 13:09:10|17052.9|17052.9|17052.9|17052.9|17052.9|17052.9|17052.9|17052.9|0
1607605770000|2020-12-10 13:09:30|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|0
1607605780000|2020-12-10 13:09:40|17054.21|17054.21|17054.09|17054.09|17054.21|17054.21|17053.38|17053.38|0
1607605790000|2020-12-10 13:09:50|17054.35|17054.35|17055.83|17055.83|17055.83|17055.83|17053.64|17053.64|0
1607605800000|2020-12-10 13:10:00|17054.86|17054.86|17051.2|17051.2|17054.86|17054.86|17051.2|17051.2|0
1607605810000|2020-12-10 13:10:10|17050.8|17050.8|17049.99|17049.99|17050.8|17050.8|17049.99|17049.99|0
1607605820000|2020-12-10 13:10:20|17050.39|17050.39|17050.49|17050.49|17052.32|17052.32|17049.49|17049.49|0
1607605830000|2020-12-10 13:10:30|17051.32|17051.32|17051.32|17051.32|17051.32|17051.32|17051.32|17051.32|0
1607605840000|2020-12-10 13:10:40|17048.49|17048.49|17048.24|17048.24|17048.49|17048.49|17048.24|17048.24|0
1607605850000|2020-12-10 13:10:50|17051.07|17051.07|17051.76|17051.76|17051.76|17051.76|17051.07|17051.07|0
1607605860000|2020-12-10 13:11:00|17051.24|17051.24|17048.42|17048.42|17051.24|17051.24|17048.42|17048.42|0
1607605870000|2020-12-10 13:11:10|17047.31|17047.31|17046.8|17046.8|17047.31|17047.31|17046.8|17046.8|0
1607605890000|2020-12-10 13:11:30|17046.35|17046.35|17046.35|17046.35|17046.35|17046.35|17046.35|17046.35|0
1607605900000|2020-12-10 13:11:40|17043.52|17043.52|17040.7|17040.7|17043.52|17043.52|17040.7|17040.7|0
1607605910000|2020-12-10 13:11:50|17039.99|17039.99|17042.23|17042.23|17043.33|17043.33|17039.99|17039.99|0
1607605920000|2020-12-10 13:12:00|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|0
1607605930000|2020-12-10 13:12:10|17041.17|17041.17|17041.17|17041.17|17041.17|17041.17|17041.17|17041.17|0
1607605940000|2020-12-10 13:12:20|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|0
1607605950000|2020-12-10 13:12:30|17038.09|17038.09|17039.22|17039.22|17039.22|17039.22|17036.4|17036.4|0
1607605960000|2020-12-10 13:12:40|17038.51|17038.51|17036.46|17036.46|17038.51|17038.51|17036.46|17036.46|0
1607605980000|2020-12-10 13:13:00|17036.01|17036.01|17036.01|17036.01|17036.01|17036.01|17036.01|17036.01|0
1607605990000|2020-12-10 13:13:10|17034.79|17034.79|17033.81|17033.81|17034.79|17034.79|17033.81|17033.81|0
1607606000000|2020-12-10 13:13:20|17033.55|17033.55|17039.22|17039.22|17039.93|17039.93|17033.55|17033.55|0
1607606020000|2020-12-10 13:13:40|17042.04|17042.04|17039.22|17039.22|17042.04|17042.04|17039.22|17039.22|0
1607606030000|2020-12-10 13:13:50|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|0
1607606040000|2020-12-10 13:14:00|17039.22|17039.22|17037.89|17037.89|17039.22|17039.22|17037.6|17037.6|0
1607606050000|2020-12-10 13:14:10|17037.61|17037.61|17037.61|17037.61|17037.61|17037.61|17037.61|17037.61|0
1607606060000|2020-12-10 13:14:20|17039.04|17039.04|17038.42|17038.42|17039.04|17039.04|17037.61|17037.61|0
1607606070000|2020-12-10 13:14:30|17037.71|17037.71|17037|17037|17037.71|17037.71|17037|17037|0
1607606090000|2020-12-10 13:14:50|17036.29|17036.29|17036.47|17036.47|17036.47|17036.47|17036.02|17036.02|0
1607606100000|2020-12-10 13:15:00|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|0
1607606110000|2020-12-10 13:15:10|17035.65|17035.65|17035.54|17035.54|17035.65|17035.65|17035.54|17035.54|0
1607606120000|2020-12-10 13:15:20|17035.43|17035.43|17036.59|17036.59|17036.59|17036.59|17035.43|17035.43|0
1607606140000|2020-12-10 13:15:40|17039.42|17039.42|17039.42|17039.42|17039.42|17039.42|17039.42|17039.42|0
1607606160000|2020-12-10 13:16:00|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|0
1607606170000|2020-12-10 13:16:10|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|0
1607606180000|2020-12-10 13:16:20|17040.21|17040.21|17040.21|17040.21|17040.21|17040.21|17040.21|17040.21|0
1607606190000|2020-12-10 13:16:30|17039.97|17039.97|17039.86|17039.86|17039.97|17039.97|17039.86|17039.86|0
1607606210000|2020-12-10 13:16:50|17039.05|17039.05|17039.98|17039.98|17039.98|17039.98|17039.05|17039.05|0
1607606220000|2020-12-10 13:17:00|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|0
1607606230000|2020-12-10 13:17:10|17040.03|17040.03|17042.96|17042.96|17042.96|17042.96|17040.03|17040.03|0
1607606240000|2020-12-10 13:17:20|17042.51|17042.51|17042.51|17042.51|17042.51|17042.51|17039.68|17039.68|0
1607606250000|2020-12-10 13:17:30|17043.06|17043.06|17044.05|17044.05|17044.05|17044.05|17043.06|17043.06|0
1607606260000|2020-12-10 13:17:40|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|0
1607606270000|2020-12-10 13:17:50|17044.24|17044.24|17045.02|17045.02|17045.02|17045.02|17044.24|17044.24|0
1607606290000|2020-12-10 13:18:10|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|0
1607606310000|2020-12-10 13:18:30|17045.55|17045.55|17052.48|17052.48|17052.48|17052.48|17045.55|17045.55|0
1607606320000|2020-12-10 13:18:40|17052.73|17052.73|17055.46|17055.46|17056.27|17056.27|17052.73|17052.73|0
1607606330000|2020-12-10 13:18:50|17057.27|17057.27|17057.01|17057.01|17057.42|17057.42|17056.87|17056.87|0
1607606340000|2020-12-10 13:19:00|17056.75|17056.75|17056.75|17056.75|17056.75|17056.75|17056.75|17056.75|0
1607606350000|2020-12-10 13:19:10|17057.16|17057.16|17056.07|17056.07|17057.16|17057.16|17056.07|17056.07|0
1607606370000|2020-12-10 13:19:30|17056.78|17056.78|17055.87|17055.87|17056.78|17056.78|17055.87|17055.87|0
1607606380000|2020-12-10 13:19:40|17058.7|17058.7|17058.7|17058.7|17058.7|17058.7|17058.7|17058.7|0
1607606390000|2020-12-10 13:19:50|17061.52|17061.52|17057.96|17057.96|17061.52|17061.52|17057.96|17057.96|0
1607606400000|2020-12-10 13:20:00|17057.7|17057.7|17060.45|17060.45|17060.71|17060.71|17057.18|17057.18|0
1607606410000|2020-12-10 13:20:10|17057.63|17057.63|17057.63|17057.63|17057.63|17057.63|17057.63|17057.63|0
1607606420000|2020-12-10 13:20:20|17056.91|17056.91|17056.91|17056.91|17056.91|17056.91|17056.91|17056.91|0
1607606430000|2020-12-10 13:20:30|17059.74|17059.74|17058.5|17058.5|17059.74|17059.74|17057.69|17057.69|0
1607606440000|2020-12-10 13:20:40|17058.76|17058.76|17057.4|17057.4|17058.76|17058.76|17057.4|17057.4|0
1607606450000|2020-12-10 13:20:50|17058.38|17058.38|17058.63|17058.63|17058.63|17058.63|17058.38|17058.38|0
1607606480000|2020-12-10 13:21:20|17059.08|17059.08|17059.08|17059.08|17059.08|17059.08|17059.08|17059.08|0
1607606500000|2020-12-10 13:21:40|17059.49|17059.49|17059.72|17059.72|17060.43|17060.43|17059.49|17059.49|0
1607606510000|2020-12-10 13:21:50|17062.54|17062.54|17061.8|17061.8|17062.54|17062.54|17061.8|17061.8|0
1607606520000|2020-12-10 13:22:00|17064.63|17064.63|17063.21|17063.21|17064.63|17064.63|17063.21|17063.21|0
1607606530000|2020-12-10 13:22:10|17066.03|17066.03|17063.21|17063.21|17066.03|17066.03|17063.21|17063.21|0
1607606540000|2020-12-10 13:22:20|17060.38|17060.38|17060.38|17060.38|17060.38|17060.38|17060.38|17060.38|0
1607606570000|2020-12-10 13:22:50|17063.21|17063.21|17063.21|17063.21|17063.21|17063.21|17063.21|17063.21|0
1607606580000|2020-12-10 13:23:00|17061.79|17061.79|17065.76|17065.76|17067.44|17067.44|17061.79|17061.79|0
1607606590000|2020-12-10 13:23:10|17065.5|17065.5|17063.49|17063.49|17065.5|17065.5|17063.37|17063.37|0
1607606600000|2020-12-10 13:23:20|17064.2|17064.2|17065.88|17065.88|17065.88|17065.88|17063.49|17063.49|0
1607606610000|2020-12-10 13:23:30|17065.17|17065.17|17066.16|17066.16|17066.16|17066.16|17063.34|17063.34|0
1607606620000|2020-12-10 13:23:40|17066.44|17066.44|17065.69|17065.69|17066.44|17066.44|17065.69|17065.69|0
1607606630000|2020-12-10 13:23:50|17064.98|17064.98|17062.16|17062.16|17064.98|17064.98|17062.16|17062.16|0
1607606640000|2020-12-10 13:24:00|17061.9|17061.9|17061.9|17061.9|17061.9|17061.9|17061.9|17061.9|0
1607606650000|2020-12-10 13:24:10|17062.16|17062.16|17062.16|17062.16|17062.16|17062.16|17062.16|17062.16|0
1607606660000|2020-12-10 13:24:20|17064.99|17064.99|17068.64|17068.64|17068.64|17068.64|17064.99|17064.99|0
1607606670000|2020-12-10 13:24:30|17068.42|17068.42|17067.91|17067.91|17068.42|17068.42|17067.91|17067.91|0
1607606680000|2020-12-10 13:24:40|17067.09|17067.09|17067.09|17067.09|17067.09|17067.09|17067.09|17067.09|0
1607606690000|2020-12-10 13:24:50|17067.49|17067.49|17067.13|17067.13|17067.49|17067.49|17067.13|17067.13|0
1607606700000|2020-12-10 13:25:00|17066.73|17066.73|17062.99|17062.99|17066.73|17066.73|17062.99|17062.99|0
1607606710000|2020-12-10 13:25:10|17060.16|17060.16|17060.23|17060.23|17060.67|17060.67|17060.16|17060.16|0
1607606740000|2020-12-10 13:25:40|17059.98|17059.98|17058.11|17058.11|17059.98|17059.98|17058.11|17058.11|0
1607606750000|2020-12-10 13:25:50|17057.3|17057.3|17063.07|17063.07|17063.33|17063.33|17056.44|17056.44|0
1607606760000|2020-12-10 13:26:00|17060.25|17060.25|17060.25|17060.25|17060.25|17060.25|17060.25|17060.25|0
1607606770000|2020-12-10 13:26:10|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|0
1607606800000|2020-12-10 13:26:40|17065.3|17065.3|17067.59|17067.59|17067.59|17067.59|17065.3|17065.3|0
1607606810000|2020-12-10 13:26:50|17067.85|17067.85|17067.61|17067.61|17067.85|17067.85|17067.61|17067.61|0
1607606820000|2020-12-10 13:27:00|17068.32|17068.32|17065.38|17065.38|17068.32|17068.32|17065.38|17065.38|0
1607606840000|2020-12-10 13:27:20|17066.09|17066.09|17066.09|17066.09|17066.09|17066.09|17066.09|17066.09|0
1607606860000|2020-12-10 13:27:40|17066.35|17066.35|17068.57|17068.57|17069.18|17069.18|17066.35|17066.35|0
1607606870000|2020-12-10 13:27:50|17068.84|17068.84|17070.11|17070.11|17070.11|17070.11|17068.84|17068.84|0
1607606880000|2020-12-10 13:28:00|17070.39|17070.39|17070.39|17070.39|17070.39|17070.39|17070.39|17070.39|0
1607606890000|2020-12-10 13:28:10|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|0
1607606900000|2020-12-10 13:28:20|17062.02|17062.02|17061.8|17061.8|17062.02|17062.02|17061.8|17061.8|0
1607606910000|2020-12-10 13:28:30|17063.16|17063.16|17064.87|17064.87|17064.87|17064.87|17063.16|17063.16|0
1607606920000|2020-12-10 13:28:40|17067|17067|17067|17067|17067|17067|17067|17067|0
1607606940000|2020-12-10 13:29:00|17069.83|17069.83|17074.93|17074.93|17074.93|17074.93|17069.83|17069.83|0
1607606950000|2020-12-10 13:29:10|17074.22|17074.22|17074.22|17074.22|17074.22|17074.22|17074.22|17074.22|0
1607606960000|2020-12-10 13:29:20|17075.03|17075.03|17075.03|17075.03|17075.03|17075.03|17075.03|17075.03|0
1607606970000|2020-12-10 13:29:30|17077.85|17077.85|17078.34|17078.34|17078.34|17078.34|17077.85|17077.85|0
1607606990000|2020-12-10 13:29:50|17079.38|17079.38|17082.02|17082.02|17082.02|17082.02|17079.38|17079.38|0
1607607000000|2020-12-10 13:30:00|17081.31|17081.31|17079.89|17079.89|17081.31|17081.31|17079.89|17079.89|0
1607607010000|2020-12-10 13:30:10|17079.18|17079.18|17079.18|17079.18|17079.18|17079.18|17079.18|17079.18|0
1607607030000|2020-12-10 13:30:30|17073.53|17073.53|17076.35|17076.35|17076.35|17076.35|17073.53|17073.53|0
1607607040000|2020-12-10 13:30:40|17070.7|17070.7|17073.79|17073.79|17073.79|17073.79|17070.7|17070.7|0
1607607050000|2020-12-10 13:30:50|17073.53|17073.53|17073.53|17073.53|17073.53|17073.53|17073.53|17073.53|0
1607607060000|2020-12-10 13:31:00|17076.35|17076.35|17075.6|17075.6|17076.86|17076.86|17074.04|17074.04|0
1607607070000|2020-12-10 13:31:10|17076.7|17076.7|17076.7|17076.7|17076.7|17076.7|17076.7|17076.7|0
1607607080000|2020-12-10 13:31:20|17079.53|17079.53|17075|17075|17079.53|17079.53|17075|17075|0
1607607090000|2020-12-10 13:31:30|17073.58|17073.58|17074.54|17074.54|17074.54|17074.54|17073.32|17073.32|0
1607607100000|2020-12-10 13:31:40|17075|17075|17072.64|17072.64|17075|17075|17072.64|17072.64|0
1607607110000|2020-12-10 13:31:50|17072.9|17072.9|17072.57|17072.57|17072.9|17072.9|17072.57|17072.57|0
1607607130000|2020-12-10 13:32:10|17072.31|17072.31|17072.56|17072.56|17072.56|17072.56|17072.31|17072.31|0
1607607140000|2020-12-10 13:32:20|17072.3|17072.3|17072.3|17072.3|17072.3|17072.3|17072.3|17072.3|0
1607607150000|2020-12-10 13:32:30|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|0
1607607180000|2020-12-10 13:33:00|17069.73|17069.73|17066.79|17066.79|17069.73|17069.73|17064.08|17064.08|0
1607607190000|2020-12-10 13:33:10|17067.02|17067.02|17067.02|17067.02|17067.02|17067.02|17067.02|17067.02|0
1607607210000|2020-12-10 13:33:30|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|0
1607607230000|2020-12-10 13:33:50|17067.02|17067.02|17067.92|17067.92|17067.92|17067.92|17067.02|17067.02|0
1607607240000|2020-12-10 13:34:00|17068.63|17068.63|17068.37|17068.37|17068.63|17068.63|17068.37|17068.37|0
1607607250000|2020-12-10 13:34:10|17068.11|17068.11|17066.36|17066.36|17068.11|17068.11|17066.36|17066.36|0
1607607260000|2020-12-10 13:34:20|17066.47|17066.47|17066.47|17066.47|17066.47|17066.47|17066.47|17066.47|0
1607607270000|2020-12-10 13:34:30|17063.65|17063.65|17072.04|17072.04|17072.04|17072.04|17063.65|17063.65|0
1607607300000|2020-12-10 13:35:00|17071.82|17071.82|17071.82|17071.82|17071.82|17071.82|17071.82|17071.82|0
1607607310000|2020-12-10 13:35:10|17070.6|17070.6|17070.6|17070.6|17070.6|17070.6|17070.6|17070.6|0
1607607320000|2020-12-10 13:35:20|17069.79|17069.79|17069.79|17069.79|17069.79|17069.79|17069.79|17069.79|0
1607607340000|2020-12-10 13:35:40|17070.32|17070.32|17071.54|17071.54|17071.54|17071.54|17070.32|17070.32|0
1607607360000|2020-12-10 13:36:00|17071.8|17071.8|17071.8|17071.8|17071.8|17071.8|17071.8|17071.8|0
1607607380000|2020-12-10 13:36:20|17072.05|17072.05|17073.43|17073.43|17073.43|17073.43|17072.05|17072.05|0
1607607400000|2020-12-10 13:36:40|17072.72|17072.72|17075.55|17075.55|17075.55|17075.55|17072.72|17072.72|0
1607607410000|2020-12-10 13:36:50|17076.26|17076.26|17076.26|17076.26|17076.26|17076.26|17076.26|17076.26|0
1607607420000|2020-12-10 13:37:00|17076.97|17076.97|17076.72|17076.72|17076.97|17076.97|17076.72|17076.72|0
1607607430000|2020-12-10 13:37:10|17079.55|17079.55|17079.55|17079.55|17079.55|17079.55|17079.55|17079.55|0
1607607440000|2020-12-10 13:37:20|17082.37|17082.37|17087.84|17087.84|17087.84|17087.84|17082.37|17082.37|0
1607607450000|2020-12-10 13:37:30|17090.66|17090.66|17090.66|17090.66|17093.49|17093.49|17090.66|17090.66|0
1607607460000|2020-12-10 13:37:40|17090.26|17090.26|17090.26|17090.26|17090.26|17090.26|17090.26|17090.26|0
1607607470000|2020-12-10 13:37:50|17090.04|17090.04|17090.04|17090.04|17090.04|17090.04|17090.04|17090.04|0
1607607490000|2020-12-10 13:38:10|17089.57|17089.57|17087.87|17087.87|17089.57|17089.57|17085.05|17085.05|0
1607607500000|2020-12-10 13:38:20|17087.32|17087.32|17085.9|17085.9|17087.32|17087.32|17085.9|17085.9|0
1607607510000|2020-12-10 13:38:30|17086.17|17086.17|17086.17|17086.17|17086.17|17086.17|17086.17|17086.17|0
1607607520000|2020-12-10 13:38:40|17087.56|17087.56|17092.05|17092.05|17092.05|17092.05|17087.56|17087.56|0
1607607530000|2020-12-10 13:38:50|17093.1|17093.1|17093.36|17093.36|17093.36|17093.36|17093.1|17093.1|0
1607607550000|2020-12-10 13:39:10|17093.62|17093.62|17091.7|17091.7|17094.53|17094.53|17091.7|17091.7|0
1607607560000|2020-12-10 13:39:20|17091.18|17091.18|17094.53|17094.53|17094.53|17094.53|17091.18|17091.18|0
1607607580000|2020-12-10 13:39:40|17096.15|17096.15|17096.41|17096.41|17096.41|17096.41|17096.15|17096.15|0
1607607600000|2020-12-10 13:40:00|17095.7|17095.7|17094.51|17094.51|17095.7|17095.7|17094.51|17094.51|0
1607607610000|2020-12-10 13:40:10|17094.1|17094.1|17091.26|17091.26|17094.1|17094.1|17091.26|17091.26|0
1607607670000|2020-12-10 13:41:10|17085.61|17085.61|17082.79|17082.79|17085.61|17085.61|17082.79|17082.79|0
1607607700000|2020-12-10 13:41:40|17082.52|17082.52|17082.52|17082.52|17082.52|17082.52|17082.52|17082.52|0
1607607720000|2020-12-10 13:42:00|17085.35|17085.35|17087.28|17087.28|17088.96|17088.96|17085.35|17085.35|0
1607607730000|2020-12-10 13:42:10|17087.99|17087.99|17087.58|17087.58|17087.99|17087.99|17087.58|17087.58|0
1607607740000|2020-12-10 13:42:20|17084.76|17084.76|17082.59|17082.59|17084.76|17084.76|17082.59|17082.59|0
1607607750000|2020-12-10 13:42:30|17081.88|17081.88|17082.98|17082.98|17082.98|17082.98|17081.88|17081.88|0
1607607760000|2020-12-10 13:42:40|17082.71|17082.71|17082.84|17082.84|17084.01|17084.01|17082.59|17082.59|0
1607607770000|2020-12-10 13:42:50|17083.08|17083.08|17083.08|17083.08|17083.08|17083.08|17083.08|17083.08|0
1607607780000|2020-12-10 13:43:00|17082.68|17082.68|17082.92|17082.92|17083.17|17083.17|17082.68|17082.68|0
1607607790000|2020-12-10 13:43:10|17080.1|17080.1|17080.98|17080.98|17081.69|17081.69|17078.87|17078.87|0
1607607810000|2020-12-10 13:43:30|17080.2|17080.2|17080.09|17080.09|17080.2|17080.2|17080.09|17080.09|0
1607607830000|2020-12-10 13:43:50|17079.3|17079.3|17079.3|17079.3|17079.3|17079.3|17079.3|17079.3|0
1607607840000|2020-12-10 13:44:00|17078.49|17078.49|17077.97|17077.97|17078.49|17078.49|17077.97|17077.97|0
1607607860000|2020-12-10 13:44:20|17077.57|17077.57|17077.57|17077.57|17077.57|17077.57|17077.57|17077.57|0
1607607870000|2020-12-10 13:44:30|17077.82|17077.82|17078.45|17078.45|17078.45|17078.45|17075.62|17075.62|0
1607607880000|2020-12-10 13:44:40|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|0
1607607890000|2020-12-10 13:44:50|17081.04|17081.04|17080.63|17080.63|17081.5|17081.5|17080.63|17080.63|0
1607607900000|2020-12-10 13:45:00|17079.92|17079.92|17079.92|17079.92|17079.92|17079.92|17079.92|17079.92|0
1607607910000|2020-12-10 13:45:10|17082.75|17082.75|17083.01|17083.01|17083.01|17083.01|17082.75|17082.75|0
1607607920000|2020-12-10 13:45:20|17082.23|17082.23|17082.49|17082.49|17082.49|17082.49|17082.23|17082.23|0
1607607930000|2020-12-10 13:45:30|17081.07|17081.07|17077.48|17077.48|17081.07|17081.07|17077.48|17077.48|0
1607607940000|2020-12-10 13:45:40|17077.23|17077.23|17076.47|17076.47|17077.23|17077.23|17076.47|17076.47|0
1607607950000|2020-12-10 13:45:50|17077.18|17077.18|17077.3|17077.3|17078.08|17078.08|17077.18|17077.18|0
1607607960000|2020-12-10 13:46:00|17076.06|17076.06|17074.36|17074.36|17076.06|17076.06|17074.36|17074.36|0
1607607970000|2020-12-10 13:46:10|17073.95|17073.95|17070.98|17070.98|17073.95|17073.95|17070.98|17070.98|0
1607607980000|2020-12-10 13:46:20|17070.87|17070.87|17070.59|17070.59|17070.87|17070.87|17070.59|17070.59|0
1607607990000|2020-12-10 13:46:30|17070.19|17070.19|17075.62|17075.62|17075.62|17075.62|17069.97|17069.97|0
1607608000000|2020-12-10 13:46:40|17081.27|17081.27|17078.44|17078.44|17081.27|17081.27|17078.44|17078.44|0
1607608010000|2020-12-10 13:46:50|17078.04|17078.04|17074.44|17074.44|17078.04|17078.04|17074.44|17074.44|0
1607608020000|2020-12-10 13:47:00|17073.73|17073.73|17078.59|17078.59|17079.15|17079.15|17069.96|17069.96|0
1607608030000|2020-12-10 13:47:10|17077.81|17077.81|17074.99|17074.99|17077.81|17077.81|17074.99|17074.99|0
1607608040000|2020-12-10 13:47:20|17074.58|17074.58|17076.5|17076.5|17079.32|17079.32|17073.67|17073.67|0
1607608050000|2020-12-10 13:47:30|17076.09|17076.09|17078.81|17078.81|17078.81|17078.81|17075.98|17075.98|0
1607608060000|2020-12-10 13:47:40|17080.73|17080.73|17084.02|17084.02|17084.02|17084.02|17080.73|17080.73|0
1607608070000|2020-12-10 13:47:50|17084.13|17084.13|17083.74|17083.74|17084.13|17084.13|17083.47|17083.47|0
1607608080000|2020-12-10 13:48:00|17080.92|17080.92|17075.57|17075.57|17080.92|17080.92|17075.57|17075.57|0
1607608090000|2020-12-10 13:48:10|17076.35|17076.35|17076.35|17076.35|17076.35|17076.35|17076.35|17076.35|0
1607608110000|2020-12-10 13:48:30|17076.46|17076.46|17075.52|17075.52|17076.57|17076.57|17075.52|17075.52|0
1607608120000|2020-12-10 13:48:40|17075.92|17075.92|17073.1|17073.1|17075.92|17075.92|17073.1|17073.1|0
1607608130000|2020-12-10 13:48:50|17073.59|17073.59|17073.59|17073.59|17073.59|17073.59|17073.59|17073.59|0
1607608140000|2020-12-10 13:49:00|17073.18|17073.18|17074.89|17074.89|17074.89|17074.89|17072.07|17072.07|0
1607608160000|2020-12-10 13:49:20|17075.6|17075.6|17073.21|17073.21|17075.6|17075.6|17072.5|17072.5|0
1607608170000|2020-12-10 13:49:30|17070.39|17070.39|17070.11|17070.11|17070.39|17070.39|17070.11|17070.11|0
1607608180000|2020-12-10 13:49:40|17069.67|17069.67|17066.4|17066.4|17069.67|17069.67|17066.4|17066.4|0
1607608200000|2020-12-10 13:50:00|17068.04|17068.04|17072.85|17072.85|17072.85|17072.85|17068.04|17068.04|0
1607608210000|2020-12-10 13:50:10|17073.76|17073.76|17070.74|17070.74|17073.76|17073.76|17070.74|17070.74|0
1607608230000|2020-12-10 13:50:30|17070.29|17070.29|17071.2|17071.2|17071.2|17071.2|17070.29|17070.29|0
1607608240000|2020-12-10 13:50:40|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|0
1607608250000|2020-12-10 13:50:50|17071.56|17071.56|17071.56|17071.56|17071.56|17071.56|17071.56|17071.56|0
1607608260000|2020-12-10 13:51:00|17072.27|17072.27|17072.98|17072.98|17072.98|17072.98|17072.27|17072.27|0
1607608270000|2020-12-10 13:51:10|17072.46|17072.46|17072.86|17072.86|17072.86|17072.86|17072.46|17072.46|0
1607608280000|2020-12-10 13:51:20|17071.44|17071.44|17071.44|17071.44|17071.44|17071.44|17071.44|17071.44|0
1607608290000|2020-12-10 13:51:30|17068.62|17068.62|17062.97|17062.97|17068.62|17068.62|17062.97|17062.97|0
1607608300000|2020-12-10 13:51:40|17063.68|17063.68|17063.27|17063.27|17063.68|17063.68|17063.27|17063.27|0
1607608310000|2020-12-10 13:51:50|17063.16|17063.16|17063.31|17063.31|17063.31|17063.31|17063.05|17063.05|0
1607608320000|2020-12-10 13:52:00|17063.72|17063.72|17062.51|17062.51|17065.34|17065.34|17062.51|17062.51|0
1607608330000|2020-12-10 13:52:10|17062.4|17062.4|17061.85|17061.85|17062.4|17062.4|17061.85|17061.85|0
1607608350000|2020-12-10 13:52:30|17060.83|17060.83|17060.5|17060.5|17060.83|17060.83|17060.5|17060.5|0
1607608360000|2020-12-10 13:52:40|17060.39|17060.39|17061.14|17061.14|17061.4|17061.4|17060.39|17060.39|0
1607608370000|2020-12-10 13:52:50|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|0
1607608380000|2020-12-10 13:53:00|17061.36|17061.36|17062.51|17062.51|17063.36|17063.36|17060.93|17060.93|0
1607608390000|2020-12-10 13:53:10|17062.62|17062.62|17063.85|17063.85|17063.85|17063.85|17062.62|17062.62|0
1607608400000|2020-12-10 13:53:20|17061.03|17061.03|17053.02|17053.02|17063.85|17063.85|17053.02|17053.02|0
1607608410000|2020-12-10 13:53:30|17050.19|17050.19|17050.19|17050.19|17050.19|17050.19|17050.19|17050.19|0
1607608420000|2020-12-10 13:53:40|17049.96|17049.96|17048.31|17048.31|17049.96|17049.96|17048.31|17048.31|0
1607608430000|2020-12-10 13:53:50|17048.2|17048.2|17047.08|17047.08|17048.2|17048.2|17047.08|17047.08|0
1607608440000|2020-12-10 13:54:00|17044.26|17044.26|17044.26|17044.26|17044.26|17044.26|17044.26|17044.26|0
1607608450000|2020-12-10 13:54:10|17047.08|17047.08|17049.91|17049.91|17049.91|17049.91|17047.08|17047.08|0
1607608460000|2020-12-10 13:54:20|17049.2|17049.2|17048.12|17048.12|17049.2|17049.2|17048.12|17048.12|0
1607608470000|2020-12-10 13:54:30|17047.31|17047.31|17049.94|17049.94|17049.94|17049.94|17047.2|17047.2|0
1607608480000|2020-12-10 13:54:40|17050.2|17050.2|17050.2|17050.2|17050.2|17050.2|17050.2|17050.2|0
1607608500000|2020-12-10 13:55:00|17050.91|17050.91|17057.3|17057.3|17057.3|17057.3|17050.91|17050.91|0
1607608510000|2020-12-10 13:55:10|17057.7|17057.7|17057.7|17057.7|17057.7|17057.7|17057.7|17057.7|0
1607608520000|2020-12-10 13:55:20|17060.53|17060.53|17054.88|17054.88|17060.53|17060.53|17054.88|17054.88|0
1607608530000|2020-12-10 13:55:30|17052.05|17052.05|17052.33|17052.33|17052.33|17052.33|17051.83|17051.83|0
1607608540000|2020-12-10 13:55:40|17052.55|17052.55|17052.65|17052.65|17053.36|17053.36|17052.55|17052.55|0
1607608550000|2020-12-10 13:55:50|17052.4|17052.4|17052.4|17052.4|17052.4|17052.4|17052.4|17052.4|0
1607608560000|2020-12-10 13:56:00|17051.88|17051.88|17054.25|17054.25|17054.25|17054.25|17050|17050|0
1607608570000|2020-12-10 13:56:10|17051.41|17051.41|17048.38|17048.38|17051.41|17051.41|17047.97|17047.97|0
1607608580000|2020-12-10 13:56:20|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|0
1607608590000|2020-12-10 13:56:30|17047.66|17047.66|17047.14|17047.14|17047.66|17047.66|17047.14|17047.14|0
1607608600000|2020-12-10 13:56:40|17045.72|17045.72|17045.72|17045.72|17046.43|17046.43|17045.72|17045.72|0
1607608610000|2020-12-10 13:56:50|17046.43|17046.43|17046.43|17046.43|17046.43|17046.43|17046.43|17046.43|0
1607608620000|2020-12-10 13:57:00|17046.02|17046.02|17046.43|17046.43|17046.83|17046.83|17046.02|17046.02|0
1607608630000|2020-12-10 13:57:10|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|0
1607608640000|2020-12-10 13:57:20|17045.41|17045.41|17045.41|17045.41|17045.41|17045.41|17045.41|17045.41|0
1607608650000|2020-12-10 13:57:30|17045.01|17045.01|17048.54|17048.54|17048.54|17048.54|17042.89|17042.89|0
1607608660000|2020-12-10 13:57:40|17049|17049|17046.17|17046.17|17049|17049|17046.17|17046.17|0
1607608670000|2020-12-10 13:57:50|17045.91|17045.91|17033.76|17033.76|17045.91|17045.91|17033.76|17033.76|0
1607608680000|2020-12-10 13:58:00|17033.23|17033.23|17025.88|17025.88|17033.23|17033.23|17025.88|17025.88|0
1607608690000|2020-12-10 13:58:10|17025.39|17025.39|17031.74|17031.74|17031.74|17031.74|17022.55|17022.55|0
1607608700000|2020-12-10 13:58:20|17031.48|17031.48|17027.32|17027.32|17031.48|17031.48|17027.32|17027.32|0
1607608710000|2020-12-10 13:58:30|17027.06|17027.06|17025.21|17025.21|17027.06|17027.06|17024.7|17024.7|0
1607608720000|2020-12-10 13:58:40|17026.63|17026.63|17028.42|17028.42|17028.42|17028.42|17026.63|17026.63|0
1607608730000|2020-12-10 13:58:50|17030.17|17030.17|17031.3|17031.3|17031.3|17031.3|17030.17|17030.17|0
1607608740000|2020-12-10 13:59:00|17031.19|17031.19|17031.08|17031.08|17031.3|17031.3|17031.08|17031.08|0
1607608750000|2020-12-10 13:59:10|17030.27|17030.27|17026.51|17026.51|17030.27|17030.27|17026.51|17026.51|0
1607608760000|2020-12-10 13:59:20|17029.34|17029.34|17026.24|17026.24|17029.34|17029.34|17026.24|17026.24|0
1607608770000|2020-12-10 13:59:30|17026.76|17026.76|17026.48|17026.48|17027.15|17027.15|17026.48|17026.48|0
1607608780000|2020-12-10 13:59:40|17026.24|17026.24|17026.35|17026.35|17026.35|17026.35|17025.98|17025.98|0
1607608790000|2020-12-10 13:59:50|17025.64|17025.64|17030.83|17030.83|17031.24|17031.24|17025.64|17025.64|0
1607608800000|2020-12-10 14:00:00|17029.12|17029.12|17028.41|17028.41|17029.12|17029.12|17028.41|17028.41|0
1607608820000|2020-12-10 14:00:20|17027.7|17027.7|17026.98|17026.98|17027.7|17027.7|17026.98|17026.98|0
1607608830000|2020-12-10 14:00:30|17026.94|17026.94|17025.18|17025.18|17026.94|17026.94|17025.18|17025.18|0
1607608840000|2020-12-10 14:00:40|17024.92|17024.92|17023.23|17023.23|17024.92|17024.92|17023.23|17023.23|0
1607608850000|2020-12-10 14:00:50|17022.52|17022.52|17022.52|17022.52|17022.52|17022.52|17022.52|17022.52|0
1607608860000|2020-12-10 14:01:00|17022|17022|17021.29|17021.29|17022.71|17022.71|17021.29|17021.29|0
1607608870000|2020-12-10 14:01:10|17023.42|17023.42|17025.89|17025.89|17025.89|17025.89|17023.42|17023.42|0
1607608880000|2020-12-10 14:01:20|17025.18|17025.18|17024.47|17024.47|17025.18|17025.18|17024.47|17024.47|0
1607608890000|2020-12-10 14:01:30|17024.01|17024.01|17017.96|17017.96|17024.01|17024.01|17017.96|17017.96|0
1607608910000|2020-12-10 14:01:50|17015.13|17015.13|17014.87|17014.87|17015.13|17015.13|17014.87|17014.87|0
1607608920000|2020-12-10 14:02:00|17014.16|17014.16|17010.82|17010.82|17014.16|17014.16|17010.82|17010.82|0
1607608940000|2020-12-10 14:02:20|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|0
1607608950000|2020-12-10 14:02:30|17009.85|17009.85|17009.85|17009.85|17009.85|17009.85|17009.85|17009.85|0
1607608970000|2020-12-10 14:02:50|17012.67|17012.67|17012.67|17012.67|17012.67|17012.67|17012.67|17012.67|0
1607608980000|2020-12-10 14:03:00|17012.12|17012.12|17014.62|17014.62|17014.62|17014.62|17012.12|17012.12|0
1607609000000|2020-12-10 14:03:20|17013.76|17013.76|17013.05|17013.05|17014.47|17014.47|17013.05|17013.05|0
1607609010000|2020-12-10 14:03:30|17012.77|17012.77|17010.58|17010.58|17012.78|17012.78|17010.58|17010.58|0
1607609020000|2020-12-10 14:03:40|17009.8|17009.8|17012.62|17012.62|17012.62|17012.62|17009.8|17009.8|0
1607609030000|2020-12-10 14:03:50|17012.39|17012.39|17012.39|17012.39|17012.39|17012.39|17012.39|17012.39|0
1607609040000|2020-12-10 14:04:00|17012.65|17012.65|17012.65|17012.65|17012.65|17012.65|17012.65|17012.65|0
1607609070000|2020-12-10 14:04:30|17013.36|17013.36|17012.91|17012.91|17013.36|17013.36|17012.91|17012.91|0
1607609080000|2020-12-10 14:04:40|17015.74|17015.74|17015.74|17015.74|17015.74|17015.74|17015.74|17015.74|0
1607609090000|2020-12-10 14:04:50|17012.91|17012.91|17013.24|17013.24|17013.24|17013.24|17012.91|17012.91|0
1607609100000|2020-12-10 14:05:00|17013.47|17013.47|17013.37|17013.37|17015.29|17015.29|17012.47|17012.47|0
1607609110000|2020-12-10 14:05:10|17012.06|17012.06|17010.83|17010.83|17012.06|17012.06|17010.83|17010.83|0
1607609120000|2020-12-10 14:05:20|17009.92|17009.92|17009.37|17009.37|17009.92|17009.92|17009.37|17009.37|0
1607609130000|2020-12-10 14:05:30|17010.08|17010.08|17007.3|17007.3|17010.08|17010.08|17007.3|17007.3|0
1607609140000|2020-12-10 14:05:40|17007.52|17007.52|17007|17007|17007.52|17007.52|17007|17007|0
1607609160000|2020-12-10 14:06:00|17006.29|17006.29|17005.29|17005.29|17006.29|17006.29|17005.29|17005.29|0
1607609170000|2020-12-10 14:06:10|17004.89|17004.89|17005.7|17005.7|17005.7|17005.7|17004.89|17004.89|0
1607609180000|2020-12-10 14:06:20|17004.79|17004.79|17005.01|17005.01|17005.01|17005.01|17004.79|17004.79|0
1607609190000|2020-12-10 14:06:30|17005.13|17005.13|17006.44|17006.44|17006.44|17006.44|17005.13|17005.13|0
1607609200000|2020-12-10 14:06:40|17006.33|17006.33|17006.33|17006.33|17006.33|17006.33|17006.33|17006.33|0
1607609210000|2020-12-10 14:06:50|17003.5|17003.5|17002.11|17002.11|17003.5|17003.5|17002.11|17002.11|0
1607609220000|2020-12-10 14:07:00|17002|17002|16998.11|16998.11|17002|17002|16998.11|16998.11|0
1607609230000|2020-12-10 14:07:10|16997.4|16997.4|16998.11|16998.11|16998.11|16998.11|16997.4|16997.4|0
1607609240000|2020-12-10 14:07:20|16997.4|16997.4|16995.68|16995.68|16997.4|16997.4|16995.68|16995.68|0
1607609250000|2020-12-10 14:07:30|16994.98|16994.98|16994.98|16994.98|16994.98|16994.98|16994.98|16994.98|0
1607609260000|2020-12-10 14:07:40|16994.27|16994.27|16994.46|16994.46|16994.98|16994.98|16994.06|16994.06|0
1607609270000|2020-12-10 14:07:50|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|0
1607609280000|2020-12-10 14:08:00|16992.21|16992.21|16990.99|16990.99|16992.21|16992.21|16990.99|16990.99|0
1607609290000|2020-12-10 14:08:10|16990.19|16990.19|16978.92|16978.92|16990.19|16990.19|16978.92|16978.92|0
1607609300000|2020-12-10 14:08:20|16978.21|16978.21|16972.53|16972.53|16978.21|16978.21|16972.53|16972.53|0
1607609310000|2020-12-10 14:08:30|16972.98|16972.98|16972.98|16972.98|16972.98|16972.98|16972.98|16972.98|0
1607609320000|2020-12-10 14:08:40|16972.72|16972.72|16968.87|16968.87|16972.72|16972.72|16968.87|16968.87|0
1607609330000|2020-12-10 14:08:50|16968.16|16968.16|16968.16|16968.16|16969.58|16969.58|16968.16|16968.16|0
1607609340000|2020-12-10 14:09:00|16968.87|16968.87|16968.4|16968.4|16968.87|16968.87|16968.4|16968.4|0
1607609350000|2020-12-10 14:09:10|16968.17|16968.17|16968.17|16968.17|16968.17|16968.17|16968.17|16968.17|0
1607609370000|2020-12-10 14:09:30|16967.66|16967.66|16968.24|16968.24|16968.37|16968.37|16966.77|16966.77|0
1607609380000|2020-12-10 14:09:40|16968|16968|16969.87|16969.87|16969.87|16969.87|16968|16968|0
1607609390000|2020-12-10 14:09:50|16970.99|16970.99|16974.12|16974.12|16974.12|16974.12|16970.99|16970.99|0
1607609400000|2020-12-10 14:10:00|16974.35|16974.35|16971.75|16971.75|16974.35|16974.35|16971.75|16971.75|0
1607609410000|2020-12-10 14:10:10|16971.35|16971.35|16969.47|16969.47|16971.35|16971.35|16969.47|16969.47|0
1607609420000|2020-12-10 14:10:20|16968.4|16968.4|16967.08|16967.08|16968.4|16968.4|16967.08|16967.08|0
1607609430000|2020-12-10 14:10:30|16958.61|16958.61|16952.45|16952.45|16958.61|16958.61|16952.45|16952.45|0
1607609440000|2020-12-10 14:10:40|16949.62|16949.62|16952.74|16952.74|16952.74|16952.74|16949.62|16949.62|0
1607609460000|2020-12-10 14:11:00|16953.02|16953.02|16951.87|16951.87|16954.7|16954.7|16951.87|16951.87|0
1607609480000|2020-12-10 14:11:20|16951.47|16951.47|16957.12|16957.12|16957.12|16957.12|16951.47|16951.47|0
1607609490000|2020-12-10 14:11:30|16956.66|16956.66|16953.82|16953.82|16956.66|16956.66|16953.82|16953.82|0
1607609500000|2020-12-10 14:11:40|16953.54|16953.54|16953.09|16953.09|16953.54|16953.54|16953.09|16953.09|0
1607609510000|2020-12-10 14:11:50|16952.63|16952.63|16957.52|16957.52|16957.52|16957.52|16952.63|16952.63|0
1607609530000|2020-12-10 14:12:10|16957.74|16957.74|16958.34|16958.34|16958.34|16958.34|16957.74|16957.74|0
1607609540000|2020-12-10 14:12:20|16958.58|16958.58|16958.58|16958.58|16958.58|16958.58|16958.58|16958.58|0
1607609550000|2020-12-10 14:12:30|16960.2|16960.2|16961.11|16961.11|16961.11|16961.11|16960.2|16960.2|0
1607609560000|2020-12-10 14:12:40|16961.38|16961.38|16961.38|16961.38|16961.38|16961.38|16961.38|16961.38|0
1607609570000|2020-12-10 14:12:50|16960.98|16960.98|16960.98|16960.98|16960.98|16960.98|16960.98|16960.98|0
1607609580000|2020-12-10 14:13:00|16961.23|16961.23|16968.43|16968.43|16968.43|16968.43|16961.23|16961.23|0
1607609590000|2020-12-10 14:13:10|16968.95|16968.95|16968.69|16968.69|16968.95|16968.95|16968.69|16968.69|0
1607609610000|2020-12-10 14:13:30|16966.81|16966.81|16967.07|16967.07|16967.07|16967.07|16966.81|16966.81|0
1607609620000|2020-12-10 14:13:40|16967.7|16967.7|16971.04|16971.04|16971.04|16971.04|16967.7|16967.7|0
1607609630000|2020-12-10 14:13:50|16971.28|16971.28|16959.98|16959.98|16971.28|16971.28|16959.98|16959.98|0
1607609640000|2020-12-10 14:14:00|16960.89|16960.89|16962.07|16962.07|16963.71|16963.71|16960.89|16960.89|0
1607609660000|2020-12-10 14:14:20|16961.52|16961.52|16961.52|16961.52|16961.52|16961.52|16961.52|16961.52|0
1607609670000|2020-12-10 14:14:30|16961.19|16961.19|16961.9|16961.9|16961.9|16961.9|16961.19|16961.19|0
1607609690000|2020-12-10 14:14:50|16961.67|16961.67|16961.2|16961.2|16961.92|16961.92|16961.2|16961.2|0
1607609700000|2020-12-10 14:15:00|16960.68|16960.68|16956.65|16956.65|16960.68|16960.68|16956.65|16956.65|0
1607609710000|2020-12-10 14:15:10|16956.91|16956.91|16956.13|16956.13|16956.91|16956.91|16956.13|16956.13|0
1607609720000|2020-12-10 14:15:20|16955.85|16955.85|16953.07|16953.07|16955.85|16955.85|16953.07|16953.07|0
1607609730000|2020-12-10 14:15:30|16952.26|16952.26|16954.45|16954.45|16954.45|16954.45|16952.26|16952.26|0
1607609740000|2020-12-10 14:15:40|16955.16|16955.16|16955.16|16955.16|16955.16|16955.16|16955.16|16955.16|0
1607609750000|2020-12-10 14:15:50|16955.97|16955.97|16949.89|16949.89|16955.97|16955.97|16948.92|16948.92|0
1607609760000|2020-12-10 14:16:00|16950.15|16950.15|16944.5|16944.5|16950.15|16950.15|16944.5|16944.5|0
1607609770000|2020-12-10 14:16:10|16944.76|16944.76|16945.78|16945.78|16946.49|16946.49|16944.76|16944.76|0
1607609780000|2020-12-10 14:16:20|16946.23|16946.23|16946.23|16946.23|16946.23|16946.23|16946.23|16946.23|0
1607609790000|2020-12-10 14:16:30|16949.06|16949.06|16951.88|16951.88|16951.88|16951.88|16949.06|16949.06|0
1607609800000|2020-12-10 14:16:40|16953.5|16953.5|16953.1|16953.1|16953.5|16953.5|16953.1|16953.1|0
1607609810000|2020-12-10 14:16:50|16953.61|16953.61|16956.69|16956.69|16956.69|16956.69|16953.61|16953.61|0
1607609820000|2020-12-10 14:17:00|16953.87|16953.87|16950.59|16950.59|16953.87|16953.87|16950.59|16950.59|0
1607609860000|2020-12-10 14:17:40|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|0
1607609870000|2020-12-10 14:17:50|16949.17|16949.17|16949.41|16949.41|16949.41|16949.41|16949.17|16949.17|0
1607609880000|2020-12-10 14:18:00|16950.12|16950.12|16950.12|16950.12|16950.12|16950.12|16950.12|16950.12|0
1607609900000|2020-12-10 14:18:20|16949.72|16949.72|16949.72|16949.72|16949.72|16949.72|16949.72|16949.72|0
1607609910000|2020-12-10 14:18:30|16944.07|16944.07|16941.95|16941.95|16944.78|16944.78|16941.95|16941.95|0
1607609930000|2020-12-10 14:18:50|16941.5|16941.5|16941.5|16941.5|16941.5|16941.5|16941.5|16941.5|0
1607609950000|2020-12-10 14:19:10|16940.29|16940.29|16937.52|16937.52|16940.29|16940.29|16937.52|16937.52|0
1607609960000|2020-12-10 14:19:20|16937.01|16937.01|16935.59|16935.59|16937.01|16937.01|16935.59|16935.59|0
1607609970000|2020-12-10 14:19:30|16938.41|16938.41|16938.41|16938.41|16938.41|16938.41|16938.41|16938.41|0
1607609980000|2020-12-10 14:19:40|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|0
1607609990000|2020-12-10 14:19:50|16935.86|16935.86|16935.86|16935.86|16935.86|16935.86|16935.86|16935.86|0
1607610010000|2020-12-10 14:20:10|16935.41|16935.41|16934.66|16934.66|16935.41|16935.41|16934.66|16934.66|0
1607610020000|2020-12-10 14:20:20|16935.11|16935.11|16935.11|16935.11|16935.11|16935.11|16935.11|16935.11|0
1607610030000|2020-12-10 14:20:30|16936.49|16936.49|16936.49|16936.49|16936.49|16936.49|16936.49|16936.49|0
1607610040000|2020-12-10 14:20:40|16936.75|16936.75|16937.46|16937.46|16937.46|16937.46|16936.75|16936.75|0
1607610050000|2020-12-10 14:20:50|16936.75|16936.75|16939.17|16939.17|16939.17|16939.17|16936.34|16936.34|0
1607610080000|2020-12-10 14:21:20|16938.89|16938.89|16942.34|16942.34|16942.34|16942.34|16938.63|16938.63|0
1607610090000|2020-12-10 14:21:30|16945.17|16945.17|16946.55|16946.55|16946.55|16946.55|16945.17|16945.17|0
1607610120000|2020-12-10 14:22:00|16945.84|16945.84|16945.84|16945.84|16945.84|16945.84|16945.84|16945.84|0
1607610140000|2020-12-10 14:22:20|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|0
1607610150000|2020-12-10 14:22:30|16946.82|16946.82|16950.09|16950.09|16950.09|16950.09|16946.82|16946.82|0
1607610160000|2020-12-10 14:22:40|16952.92|16952.92|16952.66|16952.66|16955.74|16955.74|16952.66|16952.66|0
1607610170000|2020-12-10 14:22:50|16952.2|16952.2|16957.85|16957.85|16957.85|16957.85|16952.2|16952.2|0
1607610190000|2020-12-10 14:23:10|16957.59|16957.59|16958.05|16958.05|16958.05|16958.05|16957.59|16957.59|0
1607610200000|2020-12-10 14:23:20|16960.88|16960.88|16961.56|16961.56|16961.56|16961.56|16960.88|16960.88|0
1607610210000|2020-12-10 14:23:30|16961.11|16961.11|16962.32|16962.32|16963.37|16963.37|16960.54|16960.54|0
1607610220000|2020-12-10 14:23:40|16962.78|16962.78|16957.35|16957.35|16963|16963|16957.35|16957.35|0
1607610230000|2020-12-10 14:23:50|16958.73|16958.73|16965.09|16965.09|16970.74|16970.74|16958.73|16958.73|0
1607610260000|2020-12-10 14:24:20|16967.91|16967.91|16965.09|16965.09|16967.91|16967.91|16962.26|16962.26|0
1607610270000|2020-12-10 14:24:30|16964.04|16964.04|16964.49|16964.49|16964.49|16964.49|16964.04|16964.04|0
1607610280000|2020-12-10 14:24:40|16964.04|16964.04|16964.04|16964.04|16964.04|16964.04|16964.04|16964.04|0
1607610290000|2020-12-10 14:24:50|16963.78|16963.78|16967.61|16967.61|16967.61|16967.61|16963.53|16963.53|0
1607610300000|2020-12-10 14:25:00|16970.43|16970.43|16963.62|16963.62|16970.43|16970.43|16963.62|16963.62|0
1607610310000|2020-12-10 14:25:10|16962.81|16962.81|16962.7|16962.7|16962.81|16962.81|16962.7|16962.7|0
1607610320000|2020-12-10 14:25:20|16963.41|16963.41|16966.41|16966.41|16966.96|16966.96|16963.41|16963.41|0
1607610330000|2020-12-10 14:25:30|16965.6|16965.6|16966.01|16966.01|16966.01|16966.01|16965.56|16965.56|0
1607610360000|2020-12-10 14:26:00|16960.36|16960.36|16957.54|16957.54|16960.36|16960.36|16957.54|16957.54|0
1607610370000|2020-12-10 14:26:10|16954.71|16954.71|16955.12|16955.12|16955.12|16955.12|16954.71|16954.71|0
1607610380000|2020-12-10 14:26:20|16956.03|16956.03|16957|16957|16957|16957|16956.03|16956.03|0
1607610390000|2020-12-10 14:26:30|16957.23|16957.23|16957.23|16957.23|16957.23|16957.23|16957.23|16957.23|0
1607610400000|2020-12-10 14:26:40|16957.72|16957.72|16957.65|16957.65|16958.17|16958.17|16957.65|16957.65|0
1607610410000|2020-12-10 14:26:50|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|0
1607610420000|2020-12-10 14:27:00|16954.37|16954.37|16954.37|16954.37|16954.37|16954.37|16954.37|16954.37|0
1607610430000|2020-12-10 14:27:10|16953.56|16953.56|16961.12|16961.12|16961.12|16961.12|16953.56|16953.56|0
1607610440000|2020-12-10 14:27:20|16958.3|16958.3|16958.3|16958.3|16958.3|16958.3|16958.3|16958.3|0
1607610450000|2020-12-10 14:27:30|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|0
1607610470000|2020-12-10 14:27:50|16961.58|16961.58|16961.86|16961.86|16961.86|16961.86|16961.58|16961.58|0
1607610480000|2020-12-10 14:28:00|16964.69|16964.69|16967.51|16967.51|16967.51|16967.51|16964.69|16964.69|0
1607610490000|2020-12-10 14:28:10|16968.22|16968.22|16968.22|16968.22|16968.22|16968.22|16968.22|16968.22|0
1607610500000|2020-12-10 14:28:20|16968.93|16968.93|16970.73|16970.73|16970.73|16970.73|16968.93|16968.93|0
1607610510000|2020-12-10 14:28:30|16971.18|16971.18|16971.59|16971.59|16971.59|16971.59|16971.18|16971.18|0
1607610520000|2020-12-10 14:28:40|16968.76|16968.76|16974.52|16974.52|16974.52|16974.52|16968.54|16968.54|0
1607610530000|2020-12-10 14:28:50|16974.74|16974.74|16975.21|16975.21|16975.21|16975.21|16974.74|16974.74|0
1607610540000|2020-12-10 14:29:00|16969.56|16969.56|16968.7|16968.7|16970.12|16970.12|16968.7|16968.7|0
1607610550000|2020-12-10 14:29:10|16968.18|16968.18|16968.17|16968.17|16968.43|16968.43|16968.17|16968.17|0
1607610570000|2020-12-10 14:29:30|16971|16971|16971|16971|16971|16971|16971|16971|0
1607610580000|2020-12-10 14:29:40|16971.71|16971.71|16971.53|16971.53|16972.95|16972.95|16971.53|16971.53|0
1607610600000|2020-12-10 14:30:00|16971.8|16971.8|16976.56|16976.56|16976.83|16976.83|16971.8|16971.8|0
1607610610000|2020-12-10 14:30:10|16976.28|16976.28|16981.48|16981.48|16981.93|16981.93|16976.28|16976.28|0
1607610620000|2020-12-10 14:30:20|16981.25|16981.25|16978.42|16978.42|16981.25|16981.25|16978.42|16978.42|0
1607610630000|2020-12-10 14:30:30|16981.25|16981.25|16981.08|16981.08|16984.2|16984.2|16980.56|16980.56|0
1607610650000|2020-12-10 14:30:50|16981.58|16981.58|16978.72|16978.72|16981.81|16981.81|16978.72|16978.72|0
1607610660000|2020-12-10 14:31:00|16978.98|16978.98|16978.98|16978.98|16978.98|16978.98|16978.98|16978.98|0
1607610670000|2020-12-10 14:31:10|16976.16|16976.16|16979.08|16979.08|16979.31|16979.31|16976.16|16976.16|0
1607610680000|2020-12-10 14:31:20|16980.34|16980.34|16980.34|16980.34|16980.34|16980.34|16980.34|16980.34|0
1607610690000|2020-12-10 14:31:30|16979.89|16979.89|16976.54|16976.54|16979.89|16979.89|16974.12|16974.12|0
1607610700000|2020-12-10 14:31:40|16976.07|16976.07|16975.36|16975.36|16976.07|16976.07|16975.36|16975.36|0
1607610710000|2020-12-10 14:31:50|16974.84|16974.84|16971.15|16971.15|16974.84|16974.84|16971.15|16971.15|0
1607610720000|2020-12-10 14:32:00|16968.32|16968.32|16965.23|16965.23|16968.32|16968.32|16965.23|16965.23|0
1607610730000|2020-12-10 14:32:10|16965|16965|16965.26|16965.26|16965.26|16965.26|16965|16965|0
1607610740000|2020-12-10 14:32:20|16962.44|16962.44|16962.44|16962.44|16962.44|16962.44|16962.44|16962.44|0
1607610750000|2020-12-10 14:32:30|16962.55|16962.55|16962.3|16962.3|16962.55|16962.55|16962.3|16962.3|0
1607610770000|2020-12-10 14:32:50|16961.59|16961.59|16961.59|16961.59|16961.59|16961.59|16961.59|16961.59|0
1607610780000|2020-12-10 14:33:00|16961.29|16961.29|16962.36|16962.36|16962.36|16962.36|16961.29|16961.29|0
1607610790000|2020-12-10 14:33:10|16962.91|16962.91|16965.74|16965.74|16965.74|16965.74|16962.11|16962.11|0
1607610800000|2020-12-10 14:33:20|16966.15|16966.15|16970.03|16970.03|16970.03|16970.03|16966.15|16966.15|0
1607610810000|2020-12-10 14:33:30|16970.48|16970.48|16973.3|16973.3|16973.3|16973.3|16970.48|16970.48|0
1607610820000|2020-12-10 14:33:40|16973.55|16973.55|16973.55|16973.55|16973.55|16973.55|16973.55|16973.55|0
1607610840000|2020-12-10 14:34:00|16970.72|16970.72|16969.72|16969.72|16971.44|16971.44|16969.72|16969.72|0
1607610850000|2020-12-10 14:34:10|16969.46|16969.46|16967.57|16967.57|16969.46|16969.46|16967.57|16967.57|0
1607610870000|2020-12-10 14:34:30|16965.95|16965.95|16957.05|16957.05|16965.95|16965.95|16957.05|16957.05|0
1607610880000|2020-12-10 14:34:40|16956.34|16956.34|16956.34|16956.34|16956.34|16956.34|16956.34|16956.34|0
1607610890000|2020-12-10 14:34:50|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|0
1607610900000|2020-12-10 14:35:00|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|0
1607610910000|2020-12-10 14:35:10|16954.3|16954.3|16954.3|16954.3|16954.3|16954.3|16954.3|16954.3|0
1607610920000|2020-12-10 14:35:20|16953.84|16953.84|16955.06|16955.06|16955.06|16955.06|16953.84|16953.84|0
1607610940000|2020-12-10 14:35:40|16956.22|16956.22|16956.57|16956.57|16956.57|16956.57|16955.36|16955.36|0
1607610950000|2020-12-10 14:35:50|16954.69|16954.69|16954.58|16954.58|16954.69|16954.69|16954.58|16954.58|0
1607610960000|2020-12-10 14:36:00|16957.41|16957.41|16957.42|16957.42|16957.42|16957.42|16956.6|16956.6|0
1607610970000|2020-12-10 14:36:10|16957.82|16957.82|16957.82|16957.82|16958.27|16958.27|16957.82|16957.82|0
1607610990000|2020-12-10 14:36:30|16957.37|16957.37|16957.37|16957.37|16957.37|16957.37|16957.37|16957.37|0
1607611000000|2020-12-10 14:36:40|16957.82|16957.82|16966.04|16966.04|16966.04|16966.04|16957.82|16957.82|0
1607611010000|2020-12-10 14:36:50|16968.86|16968.86|16966.15|16966.15|16968.97|16968.97|16966.15|16966.15|0
1607611020000|2020-12-10 14:37:00|16965.34|16965.34|16960.34|16960.34|16965.34|16965.34|16960.34|16960.34|0
1607611030000|2020-12-10 14:37:10|16960.11|16960.11|16960.11|16960.11|16960.11|16960.11|16960.11|16960.11|0
1607611040000|2020-12-10 14:37:20|16962.93|16962.93|16960.56|16960.56|16962.93|16962.93|16960.11|16960.11|0
1607611050000|2020-12-10 14:37:30|16963.39|16963.39|16965.31|16965.31|16965.31|16965.31|16963.39|16963.39|0
1607611060000|2020-12-10 14:37:40|16964.91|16964.91|16964.41|16964.41|16968.02|16968.02|16962.37|16962.37|0
1607611070000|2020-12-10 14:37:50|16964.19|16964.19|16969.73|16969.73|16969.84|16969.84|16964.19|16964.19|0
1607611080000|2020-12-10 14:38:00|16970.44|16970.44|16977.52|16977.52|16977.52|16977.52|16970.44|16970.44|0
1607611090000|2020-12-10 14:38:10|16977.93|16977.93|16975.1|16975.1|16977.93|16977.93|16969.45|16969.45|0
1607611100000|2020-12-10 14:38:20|16975.6|16975.6|16976.49|16976.49|16976.49|16976.49|16975.6|16975.6|0
1607611110000|2020-12-10 14:38:30|16976.95|16976.95|16974.34|16974.34|16977.66|16977.66|16974.34|16974.34|0
1607611120000|2020-12-10 14:38:40|16974.6|16974.6|16974.14|16974.14|16974.6|16974.6|16974.14|16974.14|0
1607611130000|2020-12-10 14:38:50|16974.55|16974.55|16975.52|16975.52|16975.52|16975.52|16974.55|16974.55|0
1607611140000|2020-12-10 14:39:00|16975.93|16975.93|16978.75|16978.75|16978.75|16978.75|16975.93|16975.93|0
1607611150000|2020-12-10 14:39:10|16980.18|16980.18|16979.9|16979.9|16980.18|16980.18|16979.9|16979.9|0
1607611160000|2020-12-10 14:39:20|16980.16|16980.16|16989.59|16989.59|16989.59|16989.59|16980.16|16980.16|0
1607611170000|2020-12-10 14:39:30|16986.77|16986.77|16990.76|16990.76|16990.76|16990.76|16986.36|16986.36|0
1607611180000|2020-12-10 14:39:40|16991.57|16991.57|16993|16993|16993|16993|16991.57|16991.57|0
1607611190000|2020-12-10 14:39:50|16993.25|16993.25|16993.5|16993.5|16993.5|16993.5|16993.25|16993.25|0
1607611200000|2020-12-10 14:40:00|16996.32|16996.32|16996.32|16996.32|16996.32|16996.32|16996.32|16996.32|0
1607611210000|2020-12-10 14:40:10|16990.67|16990.67|16994.02|16994.02|16994.02|16994.02|16990.67|16990.67|0
1607611220000|2020-12-10 14:40:20|16994.42|16994.42|16994.02|16994.02|16994.42|16994.42|16994.02|16994.02|0
1607611230000|2020-12-10 14:40:30|16994.73|16994.73|16995.52|16995.52|16995.52|16995.52|16994.73|16994.73|0
1607611240000|2020-12-10 14:40:40|16992.7|16992.7|16993.22|16993.22|16993.22|16993.22|16992.7|16992.7|0
1607611250000|2020-12-10 14:40:50|16992.43|16992.43|16989.61|16989.61|16992.43|16992.43|16989.61|16989.61|0
1607611260000|2020-12-10 14:41:00|16989.87|16989.87|16987.76|16987.76|16989.87|16989.87|16987.05|16987.05|0
1607611270000|2020-12-10 14:41:10|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|0
1607611280000|2020-12-10 14:41:20|16988.87|16988.87|16988.87|16988.87|16988.87|16988.87|16988.87|16988.87|0
1607611290000|2020-12-10 14:41:30|16988.47|16988.47|16988.22|16988.22|16988.47|16988.47|16988.22|16988.22|0
1607611300000|2020-12-10 14:41:40|16987.96|16987.96|16990.03|16990.03|16990.49|16990.49|16987.25|16987.25|0
1607611320000|2020-12-10 14:42:00|16990.3|16990.3|16990.83|16990.83|16990.83|16990.83|16990.3|16990.3|0
1607611330000|2020-12-10 14:42:10|16991.29|16991.29|16991.29|16991.29|16991.29|16991.29|16991.29|16991.29|0
1607611340000|2020-12-10 14:42:20|16990.83|16990.83|16989.86|16989.86|16990.83|16990.83|16989.86|16989.86|0
1607611350000|2020-12-10 14:42:30|16988.01|16988.01|16993.66|16993.66|16993.66|16993.66|16987.3|16987.3|0
1607611360000|2020-12-10 14:42:40|16992.24|16992.24|16998.88|16998.88|16998.88|16998.88|16992.24|16992.24|0
1607611370000|2020-12-10 14:42:50|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|17001.7|0
1607611380000|2020-12-10 14:43:00|17002.41|17002.41|17005.24|17005.24|17005.24|17005.24|17002.41|17002.41|0
1607611390000|2020-12-10 14:43:10|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|0
1607611400000|2020-12-10 14:43:20|17007.35|17007.35|17008.6|17008.6|17008.84|17008.84|17006.02|17006.02|0
1607611410000|2020-12-10 14:43:30|17008.34|17008.34|17003.59|17003.59|17008.34|17008.34|17003.59|17003.59|0
1607611420000|2020-12-10 14:43:40|17006.41|17006.41|17007.86|17007.86|17007.86|17007.86|17005.04|17005.04|0
1607611430000|2020-12-10 14:43:50|17007.35|17007.35|17006.4|17006.4|17007.35|17007.35|17006.4|17006.4|0
1607611440000|2020-12-10 14:44:00|17009.22|17009.22|17006.9|17006.9|17009.22|17009.22|17006.9|17006.9|0
1607611450000|2020-12-10 14:44:10|17006.09|17006.09|17005.31|17005.31|17006.32|17006.32|17002.49|17002.49|0
1607611460000|2020-12-10 14:44:20|17008.14|17008.14|17010.96|17010.96|17010.96|17010.96|17008.14|17008.14|0
1607611470000|2020-12-10 14:44:30|17011.67|17011.67|17011.67|17011.67|17011.67|17011.67|17011.67|17011.67|0
1607611480000|2020-12-10 14:44:40|17006.02|17006.02|17006.02|17006.02|17006.02|17006.02|17006.02|17006.02|0
1607611490000|2020-12-10 14:44:50|17003.2|17003.2|17007.44|17007.44|17007.44|17007.44|17003.2|17003.2|0
1607611500000|2020-12-10 14:45:00|17007.83|17007.83|17010.95|17010.95|17011.37|17011.37|17007.83|17007.83|0
1607611510000|2020-12-10 14:45:10|17010.7|17010.7|17013.09|17013.09|17013.09|17013.09|17008.39|17008.39|0
1607611520000|2020-12-10 14:45:20|17013.9|17013.9|17014.35|17014.35|17014.35|17014.35|17013.9|17013.9|0
1607611530000|2020-12-10 14:45:30|17015.11|17015.11|17020.34|17020.34|17020.34|17020.34|17015.11|17015.11|0
1607611540000|2020-12-10 14:45:40|17021.15|17021.15|17025.09|17025.09|17025.09|17025.09|17021.15|17021.15|0
1607611550000|2020-12-10 14:45:50|17025.9|17025.9|17026.12|17026.12|17026.12|17026.12|17025.9|17025.9|0
1607611560000|2020-12-10 14:46:00|17025.87|17025.87|17026.38|17026.38|17026.38|17026.38|17025.87|17025.87|0
1607611570000|2020-12-10 14:46:10|17020.73|17020.73|17021.55|17021.55|17021.55|17021.55|17020.73|17020.73|0
1607611580000|2020-12-10 14:46:20|17022|17022|17023.42|17023.42|17023.42|17023.42|17022|17022|0
1607611590000|2020-12-10 14:46:30|17024.65|17024.65|17027.61|17027.61|17027.61|17027.61|17024.65|17024.65|0
1607611600000|2020-12-10 14:46:40|17026.19|17026.19|17027.62|17027.62|17027.62|17027.62|17026.19|17026.19|0
1607611610000|2020-12-10 14:46:50|17033.27|17033.27|17030.45|17030.45|17033.27|17033.27|17030.45|17030.45|0
1607611630000|2020-12-10 14:47:10|17027.62|17027.62|17027.73|17027.73|17027.73|17027.73|17027.62|17027.62|0
1607611640000|2020-12-10 14:47:20|17024.91|17024.91|17025.69|17025.69|17025.69|17025.69|17024.91|17024.91|0
1607611650000|2020-12-10 14:47:30|17025.95|17025.95|17022.86|17022.86|17025.95|17025.95|17022.86|17022.86|0
1607611680000|2020-12-10 14:48:00|17023.57|17023.57|17026.92|17026.92|17026.92|17026.92|17023.57|17023.57|0
1607611690000|2020-12-10 14:48:10|17027.37|17027.37|17028.15|17028.15|17028.15|17028.15|17027.37|17027.37|0
1607611700000|2020-12-10 14:48:20|17030.29|17030.29|17030.84|17030.84|17030.84|17030.84|17030.29|17030.29|0
1607611710000|2020-12-10 14:48:30|17031.55|17031.55|17034.65|17034.65|17037.48|17037.48|17031.55|17031.55|0
1607611720000|2020-12-10 14:48:40|17035.1|17035.1|17033.95|17033.95|17035.1|17035.1|17032.28|17032.28|0
1607611730000|2020-12-10 14:48:50|17034.51|17034.51|17037.12|17037.12|17037.12|17037.12|17034.51|17034.51|0
1607611740000|2020-12-10 14:49:00|17038.48|17038.48|17046.99|17046.99|17046.99|17046.99|17038.48|17038.48|0
1607611750000|2020-12-10 14:49:10|17047.52|17047.52|17041.51|17041.51|17047.77|17047.77|17041.51|17041.51|0
1607611760000|2020-12-10 14:49:20|17041.62|17041.62|17038.39|17038.39|17041.62|17041.62|17038.39|17038.39|0
1607611770000|2020-12-10 14:49:30|17039.1|17039.1|17041.55|17041.55|17041.81|17041.81|17039.1|17039.1|0
1607611790000|2020-12-10 14:49:50|17044.38|17044.38|17048.74|17048.74|17048.74|17048.74|17044.38|17044.38|0
1607611800000|2020-12-10 14:50:00|17051.57|17051.57|17053.37|17053.37|17053.37|17053.37|17051.57|17051.57|0
1607611810000|2020-12-10 14:50:10|17055.51|17055.51|17056.87|17056.87|17056.87|17056.87|17055.51|17055.51|0
1607611820000|2020-12-10 14:50:20|17057.58|17057.58|17060.85|17060.85|17060.85|17060.85|17057.58|17057.58|0
1607611830000|2020-12-10 14:50:30|17061.56|17061.56|17063.27|17063.27|17063.27|17063.27|17058.73|17058.73|0
1607611840000|2020-12-10 14:50:40|17063.51|17063.51|17064.38|17064.38|17064.38|17064.38|17063.51|17063.51|0
1607611850000|2020-12-10 14:50:50|17065.09|17065.09|17062.26|17062.26|17065.09|17065.09|17062.26|17062.26|0
1607611860000|2020-12-10 14:51:00|17061.55|17061.55|17062.56|17062.56|17062.56|17062.56|17061.55|17061.55|0
1607611870000|2020-12-10 14:51:10|17062.31|17062.31|17062.76|17062.76|17062.76|17062.76|17062.31|17062.31|0
1607611880000|2020-12-10 14:51:20|17063.47|17063.47|17065.35|17065.35|17065.35|17065.35|17063.47|17063.47|0
1607611890000|2020-12-10 14:51:30|17064.89|17064.89|17065.56|17065.56|17065.56|17065.56|17064.65|17064.65|0
1607611900000|2020-12-10 14:51:40|17071.2|17071.2|17076.85|17076.85|17076.85|17076.85|17071.2|17071.2|0
1607611910000|2020-12-10 14:51:50|17077.38|17077.38|17080.93|17080.93|17080.93|17080.93|17077.38|17077.38|0
1607611920000|2020-12-10 14:52:00|17081.17|17081.17|17081.17|17081.17|17081.17|17081.17|17081.17|17081.17|0
1607611930000|2020-12-10 14:52:10|17081.06|17081.06|17082.8|17082.8|17082.8|17082.8|17080.25|17080.25|0
1607611940000|2020-12-10 14:52:20|17083.51|17083.51|17085.03|17085.03|17085.03|17085.03|17083.51|17083.51|0
1607611950000|2020-12-10 14:52:30|17085.29|17085.29|17085.29|17085.29|17085.29|17085.29|17085.29|17085.29|0
1607611960000|2020-12-10 14:52:40|17085.55|17085.55|17084.83|17084.83|17085.55|17085.55|17084.83|17084.83|0
1607611980000|2020-12-10 14:53:00|17084.43|17084.43|17084.05|17084.05|17084.43|17084.43|17083.01|17083.01|0
1607611990000|2020-12-10 14:53:10|17083.65|17083.65|17083.4|17083.4|17083.65|17083.65|17083.13|17083.13|0
1607612000000|2020-12-10 14:53:20|17083.51|17083.51|17082.8|17082.8|17084.22|17084.22|17080.69|17080.69|0
1607612010000|2020-12-10 14:53:30|17083.06|17083.06|17095.97|17095.97|17095.97|17095.97|17082.61|17082.61|0
1607612020000|2020-12-10 14:53:40|17096.25|17096.25|17097.91|17097.91|17097.91|17097.91|17095.97|17095.97|0
1607612030000|2020-12-10 14:53:50|17098.16|17098.16|17098.02|17098.02|17098.16|17098.16|17097.76|17097.76|0
1607612040000|2020-12-10 14:54:00|17097.76|17097.76|17096.26|17096.26|17097.76|17097.76|17096.26|17096.26|0
1607612050000|2020-12-10 14:54:10|17095.74|17095.74|17095.74|17095.74|17095.74|17095.74|17095.74|17095.74|0
1607612060000|2020-12-10 14:54:20|17096|17096|17104.22|17104.22|17104.22|17104.22|17096|17096|0
1607612070000|2020-12-10 14:54:30|17104.94|17104.94|17105.42|17105.42|17105.42|17105.42|17104.71|17104.71|0
1607612080000|2020-12-10 14:54:40|17106.13|17106.13|17106.4|17106.4|17106.4|17106.4|17106.13|17106.13|0
1607612090000|2020-12-10 14:54:50|17106.66|17106.66|17106.2|17106.2|17106.66|17106.66|17106.2|17106.2|0
1607612100000|2020-12-10 14:55:00|17106.47|17106.47|17108.56|17108.56|17108.56|17108.56|17106.47|17106.47|0
1607612110000|2020-12-10 14:55:10|17107.85|17107.85|17110.41|17110.41|17110.65|17110.65|17107.85|17107.85|0
1607612120000|2020-12-10 14:55:20|17111.12|17111.12|17112.64|17112.64|17112.64|17112.64|17111.12|17111.12|0
1607612130000|2020-12-10 14:55:30|17111.93|17111.93|17111.93|17111.93|17111.93|17111.93|17111.93|17111.93|0
1607612140000|2020-12-10 14:55:40|17117.58|17117.58|17123.75|17123.75|17123.75|17123.75|17117.58|17117.58|0
1607612150000|2020-12-10 14:55:50|17124.01|17124.01|17120.9|17120.9|17126.55|17126.55|17120.9|17120.9|0
1607612160000|2020-12-10 14:56:00|17120.64|17120.64|17119.94|17119.94|17120.89|17120.89|17115.24|17115.24|0
1607612170000|2020-12-10 14:56:10|17118.05|17118.05|17114.13|17114.13|17118.32|17118.32|17114.13|17114.13|0
1607612180000|2020-12-10 14:56:20|17114.64|17114.64|17111.3|17111.3|17114.64|17114.64|17111.3|17111.3|0
1607612190000|2020-12-10 14:56:30|17111.99|17111.99|17109.31|17109.31|17111.99|17111.99|17106.22|17106.22|0
1607612200000|2020-12-10 14:56:40|17109.07|17109.07|17112.01|17112.01|17112.01|17112.01|17109.07|17109.07|0
1607612210000|2020-12-10 14:56:50|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|0
1607612220000|2020-12-10 14:57:00|17112.4|17112.4|17111.29|17111.29|17112.4|17112.4|17111.29|17111.29|0
1607612230000|2020-12-10 14:57:10|17111.79|17111.79|17112.25|17112.25|17112.25|17112.25|17111.79|17111.79|0
1607612240000|2020-12-10 14:57:20|17111.97|17111.97|17111.07|17111.07|17111.97|17111.97|17111.07|17111.07|0
1607612250000|2020-12-10 14:57:30|17111.88|17111.88|17109.01|17109.01|17112.11|17112.11|17109.01|17109.01|0
1607612260000|2020-12-10 14:57:40|17109.28|17109.28|17111.08|17111.08|17111.08|17111.08|17109.28|17109.28|0
1607612270000|2020-12-10 14:57:50|17111.89|17111.89|17119.41|17119.41|17119.41|17119.41|17111.89|17111.89|0
1607612280000|2020-12-10 14:58:00|17120.12|17120.12|17120.12|17120.12|17120.12|17120.12|17120.12|17120.12|0
1607612290000|2020-12-10 14:58:10|17120.63|17120.63|17123.48|17123.48|17123.48|17123.48|17120.63|17120.63|0
1607612300000|2020-12-10 14:58:20|17124.53|17124.53|17127.87|17127.87|17127.87|17127.87|17124.53|17124.53|0
1607612310000|2020-12-10 14:58:30|17128.32|17128.32|17128.96|17128.96|17131.17|17131.17|17128.32|17128.32|0
1607612320000|2020-12-10 14:58:40|17128.74|17128.74|17128.25|17128.25|17128.74|17128.74|17128.03|17128.03|0
1607612330000|2020-12-10 14:58:50|17128.66|17128.66|17128.9|17128.9|17128.9|17128.9|17128.66|17128.66|0
1607612340000|2020-12-10 14:59:00|17129.36|17129.36|17129.36|17129.36|17129.36|17129.36|17129.36|17129.36|0
1607612350000|2020-12-10 14:59:10|17130.17|17130.17|17133.29|17133.29|17133.29|17133.29|17130.17|17130.17|0
1607612360000|2020-12-10 14:59:20|17134|17134|17125.88|17125.88|17134|17134|17125.88|17125.88|0
1607612370000|2020-12-10 14:59:30|17125.93|17125.93|17120.41|17120.41|17125.93|17125.93|17120.28|17120.28|0
1607612380000|2020-12-10 14:59:40|17117.58|17117.58|17114.33|17114.33|17117.58|17117.58|17114.33|17114.33|0
1607612390000|2020-12-10 14:59:50|17116.46|17116.46|17115.85|17115.85|17117.25|17117.25|17115.57|17115.57|0
1607612400000|2020-12-10 15:00:00|17117.61|17117.61|17118.84|17118.84|17118.84|17118.84|17117.61|17117.61|0
1607612410000|2020-12-10 15:00:10|17118.95|17118.95|17118.72|17118.72|17118.95|17118.95|17118.72|17118.72|0
1607612420000|2020-12-10 15:00:20|17120.15|17120.15|17118.29|17118.29|17120.15|17120.15|17118.29|17118.29|0
1607612430000|2020-12-10 15:00:30|17119.07|17119.07|17117.56|17117.56|17119.07|17119.07|17117.31|17117.31|0
1607612440000|2020-12-10 15:00:40|17116.14|17116.14|17118.25|17118.25|17118.25|17118.25|17115.42|17115.42|0
1607612460000|2020-12-10 15:01:00|17112.6|17112.6|17106.95|17106.95|17112.6|17112.6|17106.95|17106.95|0
1607612470000|2020-12-10 15:01:10|17106.04|17106.04|17101.96|17101.96|17106.04|17106.04|17101.96|17101.96|0
1607612480000|2020-12-10 15:01:20|17101.55|17101.55|17093.65|17093.65|17101.55|17101.55|17093.65|17093.65|0
1607612490000|2020-12-10 15:01:30|17093.43|17093.43|17093.43|17093.43|17093.43|17093.43|17093.43|17093.43|0
1607612500000|2020-12-10 15:01:40|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|0
1607612520000|2020-12-10 15:02:00|17091.53|17091.53|17089.14|17089.14|17091.53|17091.53|17089.14|17089.14|0
1607612530000|2020-12-10 15:02:10|17089.39|17089.39|17089.9|17089.9|17089.9|17089.9|17088.57|17088.57|0
1607612540000|2020-12-10 15:02:20|17089.38|17089.38|17095.03|17095.03|17095.03|17095.03|17089.38|17089.38|0
1607612550000|2020-12-10 15:02:30|17094.2|17094.2|17095.11|17095.11|17095.62|17095.62|17094.2|17094.2|0
1607612560000|2020-12-10 15:02:40|17092.28|17092.28|17093.52|17093.52|17093.52|17093.52|17092.28|17092.28|0
1607612570000|2020-12-10 15:02:50|17093.05|17093.05|17093.05|17093.05|17093.05|17093.05|17093.05|17093.05|0
1607612580000|2020-12-10 15:03:00|17093.31|17093.31|17091.9|17091.9|17094.73|17094.73|17091.9|17091.9|0
1607612590000|2020-12-10 15:03:10|17092.17|17092.17|17093.78|17093.78|17093.89|17093.89|17092.17|17092.17|0
1607612600000|2020-12-10 15:03:20|17090.95|17090.95|17101.11|17101.11|17101.11|17101.11|17090.95|17090.95|0
1607612610000|2020-12-10 15:03:30|17101.9|17101.9|17097.41|17097.41|17101.9|17101.9|17097.41|17097.41|0
1607612640000|2020-12-10 15:04:00|17096.7|17096.7|17096.7|17096.7|17096.7|17096.7|17096.7|17096.7|0
1607612660000|2020-12-10 15:04:20|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|0
1607612670000|2020-12-10 15:04:30|17098.81|17098.81|17094.63|17094.63|17098.81|17098.81|17094.63|17094.63|0
1607612680000|2020-12-10 15:04:40|17092.1|17092.1|17089.4|17089.4|17092.1|17092.1|17089|17089|0
1607612690000|2020-12-10 15:04:50|17089.65|17089.65|17089.65|17089.65|17089.65|17089.65|17089.65|17089.65|0
1607612700000|2020-12-10 15:05:00|17089.91|17089.91|17091.61|17091.61|17091.61|17091.61|17089.91|17089.91|0
1607612710000|2020-12-10 15:05:10|17091.2|17091.2|17091.7|17091.7|17092.42|17092.42|17091.2|17091.2|0
1607612730000|2020-12-10 15:05:30|17091.98|17091.98|17091.98|17091.98|17091.98|17091.98|17091.98|17091.98|0
1607612740000|2020-12-10 15:05:40|17091.53|17091.53|17088.7|17088.7|17091.53|17091.53|17088.7|17088.7|0
1607612750000|2020-12-10 15:05:50|17088.25|17088.25|17087.73|17087.73|17088.25|17088.25|17087.73|17087.73|0
1607612760000|2020-12-10 15:06:00|17087.51|17087.51|17078.23|17078.23|17087.51|17087.51|17078.23|17078.23|0
1607612770000|2020-12-10 15:06:10|17077.83|17077.83|17072.41|17072.41|17077.83|17077.83|17072.41|17072.41|0
1607612780000|2020-12-10 15:06:20|17072.01|17072.01|17071.6|17071.6|17072.01|17072.01|17071.6|17071.6|0
1607612810000|2020-12-10 15:06:50|17071.32|17071.32|17071.03|17071.03|17071.32|17071.32|17069.9|17069.9|0
1607612820000|2020-12-10 15:07:00|17071.55|17071.55|17078.32|17078.32|17078.32|17078.32|17071.55|17071.55|0
1607612830000|2020-12-10 15:07:10|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|0
1607612840000|2020-12-10 15:07:20|17075.04|17075.04|17075.04|17075.04|17075.04|17075.04|17075.04|17075.04|0
1607612850000|2020-12-10 15:07:30|17074.59|17074.59|17074.04|17074.04|17074.59|17074.59|17074.04|17074.04|0
1607612870000|2020-12-10 15:07:50|17074.75|17074.75|17079.92|17079.92|17079.92|17079.92|17074.01|17074.01|0
1607612880000|2020-12-10 15:08:00|17080.17|17080.17|17081.61|17081.61|17081.61|17081.61|17080.17|17080.17|0
1607612890000|2020-12-10 15:08:10|17082.06|17082.06|17086.52|17086.52|17086.88|17086.88|17082.06|17082.06|0
1607612900000|2020-12-10 15:08:20|17087.23|17087.23|17086.52|17086.52|17087.23|17087.23|17086.52|17086.52|0
1607612910000|2020-12-10 15:08:30|17086.76|17086.76|17082.02|17082.02|17087.93|17087.93|17081.57|17081.57|0
1607612930000|2020-12-10 15:08:50|17079.2|17079.2|17079.2|17079.2|17079.2|17079.2|17079.2|17079.2|0
1607612940000|2020-12-10 15:09:00|17078.79|17078.79|17078.53|17078.53|17079.2|17079.2|17078.53|17078.53|0
1607612950000|2020-12-10 15:09:10|17077.82|17077.82|17077.82|17077.82|17077.82|17077.82|17077.82|17077.82|0
1607612960000|2020-12-10 15:09:20|17077.01|17077.01|17080.33|17080.33|17080.33|17080.33|17077.01|17077.01|0
1607612970000|2020-12-10 15:09:30|17079.63|17079.63|17078.06|17078.06|17079.63|17079.63|17078.06|17078.06|0
1607612980000|2020-12-10 15:09:40|17080.88|17080.88|17080.88|17080.88|17080.88|17080.88|17080.88|17080.88|0
1607612990000|2020-12-10 15:09:50|17083.71|17083.71|17083.71|17083.71|17083.71|17083.71|17083.71|17083.71|0
1607613000000|2020-12-10 15:10:00|17083.45|17083.45|17082.18|17082.18|17083.45|17083.45|17082.18|17082.18|0
1607613010000|2020-12-10 15:10:10|17081.96|17081.96|17081.96|17081.96|17081.96|17081.96|17081.96|17081.96|0
1607613020000|2020-12-10 15:10:20|17079.14|17079.14|17079.14|17079.14|17079.14|17079.14|17079.14|17079.14|0
1607613030000|2020-12-10 15:10:30|17078.43|17078.43|17078.43|17078.43|17078.43|17078.43|17078.43|17078.43|0
1607613040000|2020-12-10 15:10:40|17078.69|17078.69|17078.69|17078.69|17078.69|17078.69|17078.69|17078.69|0
1607613050000|2020-12-10 15:10:50|17078.93|17078.93|17082.01|17082.01|17082.01|17082.01|17078.93|17078.93|0
1607613060000|2020-12-10 15:11:00|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|0
1607613070000|2020-12-10 15:11:10|17084.36|17084.36|17085.6|17085.6|17087.39|17087.39|17084.36|17084.36|0
1607613080000|2020-12-10 15:11:20|17082.78|17082.78|17076.61|17076.61|17082.78|17082.78|17076.61|17076.61|0
1607613090000|2020-12-10 15:11:30|17076.34|17076.34|17076.61|17076.61|17076.61|17076.61|17076.34|17076.34|0
1607613100000|2020-12-10 15:11:40|17076.2|17076.2|17071.66|17071.66|17076.2|17076.2|17071.66|17071.66|0
1607613110000|2020-12-10 15:11:50|17070.43|17070.43|17070.83|17070.83|17070.83|17070.83|17070.43|17070.43|0
1607613120000|2020-12-10 15:12:00|17070.31|17070.31|17070.31|17070.31|17070.31|17070.31|17070.31|17070.31|0
1607613150000|2020-12-10 15:12:30|17069.9|17069.9|17069|17069|17069.9|17069.9|17068.74|17068.74|0
1607613160000|2020-12-10 15:12:40|17069.26|17069.26|17067.31|17067.31|17069.26|17069.26|17067.31|17067.31|0
1607613170000|2020-12-10 15:12:50|17066.91|17066.91|17075.72|17075.72|17075.72|17075.72|17066.91|17066.91|0
1607613180000|2020-12-10 15:13:00|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|17075.96|0
1607613190000|2020-12-10 15:13:10|17075.44|17075.44|17072.62|17072.62|17075.44|17075.44|17072.62|17072.62|0
1607613200000|2020-12-10 15:13:20|17075.44|17075.44|17073.64|17073.64|17075.44|17075.44|17073.64|17073.64|0
1607613210000|2020-12-10 15:13:30|17072.93|17072.93|17071.71|17071.71|17072.93|17072.93|17071.71|17071.71|0
1607613220000|2020-12-10 15:13:40|17071.44|17071.44|17071.68|17071.68|17071.68|17071.68|17071.44|17071.44|0
1607613230000|2020-12-10 15:13:50|17077.33|17077.33|17080.42|17080.42|17081.11|17081.11|17074.51|17074.51|0
1607613240000|2020-12-10 15:14:00|17079.96|17079.96|17077.27|17077.27|17079.96|17079.96|17077.27|17077.27|0
1607613250000|2020-12-10 15:14:10|17076.06|17076.06|17071.52|17071.52|17076.06|17076.06|17071.52|17071.52|0
1607613260000|2020-12-10 15:14:20|17071.74|17071.74|17071.21|17071.21|17072.55|17072.55|17071.21|17071.21|0
1607613270000|2020-12-10 15:14:30|17070.5|17070.5|17069.93|17069.93|17070.5|17070.5|17069.93|17069.93|0
1607613280000|2020-12-10 15:14:40|17068.27|17068.27|17066.05|17066.05|17068.27|17068.27|17066.05|17066.05|0
1607613290000|2020-12-10 15:14:50|17065.5|17065.5|17062.56|17062.56|17065.5|17065.5|17062.56|17062.56|0
1607613300000|2020-12-10 15:15:00|17060.73|17060.73|17060.83|17060.83|17063.79|17063.79|17060.44|17060.44|0
1607613310000|2020-12-10 15:15:10|17060.59|17060.59|17059.06|17059.06|17060.59|17060.59|17058.8|17058.8|0
1607613320000|2020-12-10 15:15:20|17058.6|17058.6|17057.53|17057.53|17058.6|17058.6|17057.53|17057.53|0
1607613330000|2020-12-10 15:15:30|17057.07|17057.07|17053.64|17053.64|17057.07|17057.07|17053.64|17053.64|0
1607613340000|2020-12-10 15:15:40|17056.46|17056.46|17056.06|17056.06|17056.46|17056.46|17056.06|17056.06|0
1607613350000|2020-12-10 15:15:50|17058.88|17058.88|17058.61|17058.61|17059.32|17059.32|17058.61|17058.61|0
1607613360000|2020-12-10 15:16:00|17059.01|17059.01|17061.81|17061.81|17061.81|17061.81|17059.01|17059.01|0
1607613370000|2020-12-10 15:16:10|17062.21|17062.21|17064.19|17064.19|17064.19|17064.19|17062.21|17062.21|0
1607613380000|2020-12-10 15:16:20|17063.63|17063.63|17067.5|17067.5|17067.5|17067.5|17063.63|17063.63|0
1607613390000|2020-12-10 15:16:30|17067.78|17067.78|17067.78|17067.78|17067.78|17067.78|17067.78|17067.78|0
1607613400000|2020-12-10 15:16:40|17068.3|17068.3|17065.48|17065.48|17068.3|17068.3|17065.48|17065.48|0
1607613410000|2020-12-10 15:16:50|17065.02|17065.02|17064.91|17064.91|17065.02|17065.02|17064.91|17064.91|0
1607613420000|2020-12-10 15:17:00|17065.62|17065.62|17068.92|17068.92|17068.92|17068.92|17065.62|17065.62|0
1607613430000|2020-12-10 15:17:10|17066.09|17066.09|17066.88|17066.88|17066.88|17066.88|17066.09|17066.09|0
1607613440000|2020-12-10 15:17:20|17067.59|17067.59|17067.32|17067.32|17067.59|17067.59|17067.32|17067.32|0
1607613450000|2020-12-10 15:17:30|17067.44|17067.44|17065.94|17065.94|17067.44|17067.44|17065.94|17065.94|0
1607613460000|2020-12-10 15:17:40|17060.29|17060.29|17063.38|17063.38|17063.38|17063.38|17060.29|17060.29|0
1607613470000|2020-12-10 15:17:50|17057.73|17057.73|17057.73|17057.73|17057.73|17057.73|17057.73|17057.73|0
1607613480000|2020-12-10 15:18:00|17054.9|17054.9|17054.95|17054.95|17055.36|17055.36|17054.9|17054.9|0
1607613490000|2020-12-10 15:18:10|17054.55|17054.55|17054.32|17054.32|17054.55|17054.55|17054.32|17054.32|0
1607613500000|2020-12-10 15:18:20|17054.73|17054.73|17052.31|17052.31|17055.13|17055.13|17052.31|17052.31|0
1607613510000|2020-12-10 15:18:30|17052.83|17052.83|17053.08|17053.08|17053.08|17053.08|17052.83|17052.83|0
1607613520000|2020-12-10 15:18:40|17050.25|17050.25|17050.01|17050.01|17050.25|17050.25|17050.01|17050.01|0
1607613530000|2020-12-10 15:18:50|17049.76|17049.76|17049.76|17049.76|17049.76|17049.76|17049.76|17049.76|0
1607613540000|2020-12-10 15:19:00|17050.21|17050.21|17049.92|17049.92|17050.21|17050.21|17049.66|17049.66|0
1607613570000|2020-12-10 15:19:30|17052.74|17052.74|17055.57|17055.57|17055.57|17055.57|17052.74|17052.74|0
1607613580000|2020-12-10 15:19:40|17055.34|17055.34|17054.79|17054.79|17055.34|17055.34|17049.69|17049.69|0
1607613590000|2020-12-10 15:19:50|17051.97|17051.97|17048.49|17048.49|17051.97|17051.97|17048.49|17048.49|0
1607613600000|2020-12-10 15:20:00|17051.31|17051.31|17048.98|17048.98|17051.81|17051.81|17048.98|17048.98|0
1607613610000|2020-12-10 15:20:10|17049.79|17049.79|17049.79|17049.79|17049.79|17049.79|17049.79|17049.79|0
1607613630000|2020-12-10 15:20:30|17048.88|17048.88|17049.58|17049.58|17049.58|17049.58|17048.88|17048.88|0
1607613640000|2020-12-10 15:20:40|17049.32|17049.32|17056.85|17056.85|17056.85|17056.85|17049.32|17049.32|0
1607613650000|2020-12-10 15:20:50|17056.44|17056.44|17059.38|17059.38|17059.38|17059.38|17056.44|17056.44|0
1607613670000|2020-12-10 15:21:10|17064.97|17064.97|17068.06|17068.06|17068.06|17068.06|17064.97|17064.97|0
1607613680000|2020-12-10 15:21:20|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|0
1607613690000|2020-12-10 15:21:30|17068.84|17068.84|17068.84|17068.84|17068.84|17068.84|17068.84|17068.84|0
1607613700000|2020-12-10 15:21:40|17069.3|17069.3|17070.01|17070.01|17070.01|17070.01|17069.3|17069.3|0
1607613710000|2020-12-10 15:21:50|17069.3|17069.3|17067.68|17067.68|17069.3|17069.3|17067.68|17067.68|0
1607613740000|2020-12-10 15:22:20|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|0
1607613750000|2020-12-10 15:22:30|17068.8|17068.8|17068.88|17068.88|17069.26|17069.26|17068.55|17068.55|0
1607613760000|2020-12-10 15:22:40|17070.64|17070.64|17076.05|17076.05|17076.05|17076.05|17070.64|17070.64|0
1607613770000|2020-12-10 15:22:50|17073.23|17073.23|17076.05|17076.05|17076.05|17076.05|17073.23|17073.23|0
1607613780000|2020-12-10 15:23:00|17076.3|17076.3|17076.7|17076.7|17076.7|17076.7|17076.3|17076.3|0
1607613790000|2020-12-10 15:23:10|17077.41|17077.41|17077.41|17077.41|17077.41|17077.41|17077.41|17077.41|0
1607613800000|2020-12-10 15:23:20|17077.3|17077.3|17072.69|17072.69|17077.3|17077.3|17072.69|17072.69|0
1607613810000|2020-12-10 15:23:30|17071.37|17071.37|17069.14|17069.14|17071.37|17071.37|17069.14|17069.14|0
1607613820000|2020-12-10 15:23:40|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|0
1607613830000|2020-12-10 15:23:50|17074.34|17074.34|17077.16|17077.16|17077.16|17077.16|17074.34|17074.34|0
1607613840000|2020-12-10 15:24:00|17076.64|17076.64|17066.6|17066.6|17076.64|17076.64|17066.6|17066.6|0
1607613850000|2020-12-10 15:24:10|17063.77|17063.77|17063.77|17063.77|17063.77|17063.77|17063.77|17063.77|0
1607613860000|2020-12-10 15:24:20|17064.03|17064.03|17064.55|17064.55|17064.55|17064.55|17064.03|17064.03|0
1607613870000|2020-12-10 15:24:30|17063.84|17063.84|17061.02|17061.02|17063.84|17063.84|17061.02|17061.02|0
1607613880000|2020-12-10 15:24:40|17060.24|17060.24|17057.74|17057.74|17060.24|17060.24|17057.74|17057.74|0
1607613890000|2020-12-10 15:24:50|17057.46|17057.46|17056.75|17056.75|17057.46|17057.46|17056.75|17056.75|0
1607613900000|2020-12-10 15:25:00|17056.5|17056.5|17061.17|17061.17|17061.17|17061.17|17055.52|17055.52|0
1607613920000|2020-12-10 15:25:20|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|0
1607613930000|2020-12-10 15:25:30|17064.26|17064.26|17064.01|17064.01|17064.26|17064.26|17064.01|17064.01|0
1607613940000|2020-12-10 15:25:40|17063.9|17063.9|17062.19|17062.19|17064.15|17064.15|17062.19|17062.19|0
1607613950000|2020-12-10 15:25:50|17061.36|17061.36|17056.16|17056.16|17061.36|17061.36|17056.16|17056.16|0
1607613960000|2020-12-10 15:26:00|17055.88|17055.88|17053.35|17053.35|17055.88|17055.88|17053.35|17053.35|0
1607613980000|2020-12-10 15:26:20|17052.83|17052.83|17055.39|17055.39|17055.39|17055.39|17052.57|17052.57|0
1607613990000|2020-12-10 15:26:30|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|0
1607614010000|2020-12-10 15:26:50|17055.7|17055.7|17055.7|17055.7|17055.7|17055.7|17054.99|17054.99|0
1607614020000|2020-12-10 15:27:00|17056.87|17056.87|17056.87|17056.87|17056.87|17056.87|17056.87|17056.87|0
1607614030000|2020-12-10 15:27:10|17056.46|17056.46|17056.46|17056.46|17056.46|17056.46|17056.46|17056.46|0
1607614040000|2020-12-10 15:27:20|17055.95|17055.95|17055.95|17055.95|17055.95|17055.95|17055.95|17055.95|0
1607614050000|2020-12-10 15:27:30|17055.55|17055.55|17056.52|17056.52|17056.52|17056.52|17055.55|17055.55|0
1607614080000|2020-12-10 15:28:00|17056.75|17056.75|17055.97|17055.97|17056.75|17056.75|17055.97|17055.97|0
1607614090000|2020-12-10 15:28:10|17054.78|17054.78|17050.78|17050.78|17054.78|17054.78|17050.78|17050.78|0
1607614100000|2020-12-10 15:28:20|17051.06|17051.06|17050.51|17050.51|17051.06|17051.06|17050.51|17050.51|0
1607614110000|2020-12-10 15:28:30|17056.16|17056.16|17056.16|17056.16|17056.16|17056.16|17056.16|17056.16|0
1607614120000|2020-12-10 15:28:40|17056.43|17056.43|17056.43|17056.43|17056.43|17056.43|17056.43|17056.43|0
1607614130000|2020-12-10 15:28:50|17056.03|17056.03|17058.59|17058.59|17058.59|17058.59|17055.77|17055.77|0
1607614140000|2020-12-10 15:29:00|17059.05|17059.05|17061.02|17061.02|17061.47|17061.47|17059.05|17059.05|0
1607614160000|2020-12-10 15:29:20|17063.84|17063.84|17066.04|17066.04|17066.28|17066.28|17063.46|17063.46|0
1607614170000|2020-12-10 15:29:30|17066.75|17066.75|17061.78|17061.78|17066.75|17066.75|17061.78|17061.78|0
1607614180000|2020-12-10 15:29:40|17058.95|17058.95|17057.02|17057.02|17058.95|17058.95|17057.02|17057.02|0
1607614200000|2020-12-10 15:30:00|17054.2|17054.2|17063.67|17063.67|17063.67|17063.67|17054.2|17054.2|0
1607614210000|2020-12-10 15:30:10|17063.95|17063.95|17060.86|17060.86|17063.95|17063.95|17060.86|17060.86|0
1607614220000|2020-12-10 15:30:20|17058.04|17058.04|17055.46|17055.46|17058.04|17058.04|17055.21|17055.21|0
1607614230000|2020-12-10 15:30:30|17052.63|17052.63|17052.63|17052.63|17052.63|17052.63|17052.63|17052.63|0
1607614240000|2020-12-10 15:30:40|17052.18|17052.18|17051.92|17051.92|17052.18|17052.18|17051.92|17051.92|0
1607614260000|2020-12-10 15:31:00|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|0
1607614270000|2020-12-10 15:31:10|17052.83|17052.83|17051.05|17051.05|17053.09|17053.09|17050.26|17050.26|0
1607614280000|2020-12-10 15:31:20|17048.22|17048.22|17047.98|17047.98|17048.22|17048.22|17047.98|17047.98|0
1607614290000|2020-12-10 15:31:30|17047.72|17047.72|17044.9|17044.9|17047.72|17047.72|17044.9|17044.9|0
1607614310000|2020-12-10 15:31:50|17044.44|17044.44|17043.41|17043.41|17044.44|17044.44|17043.41|17043.41|0
1607614320000|2020-12-10 15:32:00|17043.67|17043.67|17043.67|17043.67|17043.67|17043.67|17043.67|17043.67|0
1607614330000|2020-12-10 15:32:10|17044.38|17044.38|17046.22|17046.22|17046.22|17046.22|17044.38|17044.38|0
1607614340000|2020-12-10 15:32:20|17046.67|17046.67|17048.69|17048.69|17048.69|17048.69|17046.67|17046.67|0
1607614350000|2020-12-10 15:32:30|17047.88|17047.88|17047.61|17047.61|17047.88|17047.88|17047.61|17047.61|0
1607614360000|2020-12-10 15:32:40|17047.33|17047.33|17040.9|17040.9|17047.61|17047.61|17040.9|17040.9|0
1607614370000|2020-12-10 15:32:50|17040.44|17040.44|17037.2|17037.2|17040.44|17040.44|17037.2|17037.2|0
1607614380000|2020-12-10 15:33:00|17036.95|17036.95|17036.69|17036.69|17036.95|17036.95|17036.69|17036.69|0
1607614390000|2020-12-10 15:33:10|17037.4|17037.4|17037.59|17037.59|17037.92|17037.92|17037.4|17037.4|0
1607614400000|2020-12-10 15:33:20|17036.88|17036.88|17036.99|17036.99|17036.99|17036.99|17036.88|17036.88|0
1607614410000|2020-12-10 15:33:30|17036.54|17036.54|17036.28|17036.28|17036.54|17036.54|17036.28|17036.28|0
1607614420000|2020-12-10 15:33:40|17033.45|17033.45|17033|17033|17033.45|17033.45|17033|17033|0
1607614430000|2020-12-10 15:33:50|17032.29|17032.29|17032.29|17032.29|17032.29|17032.29|17032.29|17032.29|0
1607614440000|2020-12-10 15:34:00|17031.88|17031.88|17031.37|17031.37|17031.88|17031.88|17031.37|17031.37|0
1607614450000|2020-12-10 15:34:10|17031.04|17031.04|17030.21|17030.21|17031.04|17031.04|17030.21|17030.21|0
1607614460000|2020-12-10 15:34:20|17029.75|17029.75|17028.19|17028.19|17029.75|17029.75|17028.19|17028.19|0
1607614470000|2020-12-10 15:34:30|17027.93|17027.93|17027.67|17027.67|17027.93|17027.93|17027.67|17027.67|0
1607614480000|2020-12-10 15:34:40|17026.96|17026.96|17026.96|17026.96|17026.96|17026.96|17026.96|17026.96|0
1607614500000|2020-12-10 15:35:00|17026.73|17026.73|17021.08|17021.08|17026.73|17026.73|17021.08|17021.08|0
1607614510000|2020-12-10 15:35:10|17021.33|17021.33|17013.18|17013.18|17021.33|17021.33|17013.18|17013.18|0
1607614520000|2020-12-10 15:35:20|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|0
1607614530000|2020-12-10 15:35:30|17010.09|17010.09|17011.28|17011.28|17011.28|17011.28|17009.38|17009.38|0
1607614540000|2020-12-10 15:35:40|17012.13|17012.13|17013.36|17013.36|17013.62|17013.62|17012.02|17012.02|0
1607614550000|2020-12-10 15:35:50|17014.07|17014.07|17013.24|17013.24|17014.07|17014.07|17013.24|17013.24|0
1607614560000|2020-12-10 15:36:00|17012.53|17012.53|17012.53|17012.53|17012.53|17012.53|17012.53|17012.53|0
1607614570000|2020-12-10 15:36:10|17018.18|17018.18|17017.72|17017.72|17018.18|17018.18|17017.72|17017.72|0
1607614580000|2020-12-10 15:36:20|17018.18|17018.18|17018.18|17018.18|17018.18|17018.18|17018.18|17018.18|0
1607614590000|2020-12-10 15:36:30|17012.53|17012.53|17007.01|17007.01|17012.53|17012.53|17007.01|17007.01|0
1607614600000|2020-12-10 15:36:40|17006.56|17006.56|17000.13|17000.13|17006.56|17006.56|17000.13|17000.13|0
1607614610000|2020-12-10 15:36:50|17000.53|17000.53|16999.82|16999.82|17000.53|17000.53|16999.82|16999.82|0
1607614620000|2020-12-10 15:37:00|16999.57|16999.57|16996.74|16996.74|16999.57|16999.57|16996.74|16996.74|0
1607614630000|2020-12-10 15:37:10|16993.92|16993.92|16994.43|16994.43|16994.43|16994.43|16993.92|16993.92|0
1607614640000|2020-12-10 15:37:20|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|0
1607614650000|2020-12-10 15:37:30|17000.63|17000.63|16998.08|16998.08|17000.9|17000.9|16998.08|16998.08|0
1607614660000|2020-12-10 15:37:40|16997.8|16997.8|16998.95|16998.95|16998.95|16998.95|16997.53|16997.53|0
1607614670000|2020-12-10 15:37:50|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|0
1607614680000|2020-12-10 15:38:00|17002.65|17002.65|17004.62|17004.62|17004.62|17004.62|17002.65|17002.65|0
1607614690000|2020-12-10 15:38:10|17004.36|17004.36|17001|17001|17004.36|17004.36|17001|17001|0
1607614700000|2020-12-10 15:38:20|16995.35|16995.35|17000.89|17000.89|17000.89|17000.89|16995.24|16995.24|0
1607614710000|2020-12-10 15:38:30|17000.43|17000.43|17000.43|17000.43|17000.43|17000.43|17000.43|17000.43|0
1607614720000|2020-12-10 15:38:40|16999.32|16999.32|16995.43|16995.43|16999.32|16999.32|16995.43|16995.43|0
1607614730000|2020-12-10 15:38:50|16994.97|16994.97|16994.96|16994.96|16994.97|16994.97|16994.71|16994.71|0
1607614740000|2020-12-10 15:39:00|16995.67|16995.67|16995.67|16995.67|16995.67|16995.67|16995.67|16995.67|0
1607614750000|2020-12-10 15:39:10|16996.88|16996.88|16994.06|16994.06|16996.88|16996.88|16994.06|16994.06|0
1607614760000|2020-12-10 15:39:20|16999.71|16999.71|17002.78|17002.78|17002.78|17002.78|16999.16|16999.16|0
1607614780000|2020-12-10 15:39:40|17003.18|17003.18|17006|17006|17006|17006|17003.18|17003.18|0
1607614790000|2020-12-10 15:39:50|17006.27|17006.27|17003.04|17003.04|17006.27|17006.27|17003.04|17003.04|0
1607614800000|2020-12-10 15:40:00|17003.3|17003.3|17002.48|17002.48|17003.3|17003.3|17002.48|17002.48|0
1607614810000|2020-12-10 15:40:10|17000.86|17000.86|16997.25|16997.25|17000.86|17000.86|16997.25|16997.25|0
1607614820000|2020-12-10 15:40:20|16999.38|16999.38|16996.46|16996.46|17000.02|17000.02|16996.46|16996.46|0
1607614830000|2020-12-10 15:40:30|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|0
1607614840000|2020-12-10 15:40:40|16995.86|16995.86|17000.35|17000.35|17001.51|17001.51|16995.86|16995.86|0
1607614850000|2020-12-10 15:40:50|17000.6|17000.6|16996.26|16996.26|17000.86|17000.86|16996.26|16996.26|0
1607614860000|2020-12-10 15:41:00|16993.44|16993.44|16996.26|16996.26|16996.26|16996.26|16993.44|16993.44|0
1607614870000|2020-12-10 15:41:10|16996.54|16996.54|16995.73|16995.73|16996.54|16996.54|16995.73|16995.73|0
1607614880000|2020-12-10 15:41:20|16995.51|16995.51|16987.03|16987.03|16995.51|16995.51|16987.03|16987.03|0
1607614890000|2020-12-10 15:41:30|16986.77|16986.77|16986.06|16986.06|16986.77|16986.77|16985.54|16985.54|0
1607614900000|2020-12-10 15:41:40|16985.83|16985.83|16983.24|16983.24|16986.06|16986.06|16983.24|16983.24|0
1607614910000|2020-12-10 15:41:50|16983.48|16983.48|16983.34|16983.34|16983.74|16983.74|16983.34|16983.34|0
1607614920000|2020-12-10 15:42:00|16983.59|16983.59|16982.75|16982.75|16983.86|16983.86|16982.75|16982.75|0
1607614930000|2020-12-10 15:42:10|16979.92|16979.92|16980.82|16980.82|16980.82|16980.82|16979.66|16979.66|0
1607614950000|2020-12-10 15:42:30|16981.29|16981.29|16982.45|16982.45|16982.45|16982.45|16981.29|16981.29|0
1607614960000|2020-12-10 15:42:40|16979.62|16979.62|16978.91|16978.91|16979.62|16979.62|16978.91|16978.91|0
1607614970000|2020-12-10 15:42:50|16976.09|16976.09|16976.09|16976.09|16976.09|16976.09|16976.09|16976.09|0
1607614980000|2020-12-10 15:43:00|16975.98|16975.98|16976.42|16976.42|16976.42|16976.42|16975.71|16975.71|0
1607614990000|2020-12-10 15:43:10|16976.7|16976.7|16978.66|16978.66|16978.66|16978.66|16976.7|16976.7|0
1607615000000|2020-12-10 15:43:20|16981.48|16981.48|16978.66|16978.66|16981.48|16981.48|16978.66|16978.66|0
1607615020000|2020-12-10 15:43:40|16975.83|16975.83|16975.83|16975.83|16975.83|16975.83|16975.83|16975.83|0
1607615030000|2020-12-10 15:43:50|16978.66|16978.66|16981.48|16981.48|16981.48|16981.48|16978.66|16978.66|0
1607615040000|2020-12-10 15:44:00|16981.94|16981.94|16980.3|16980.3|16981.94|16981.94|16980.3|16980.3|0
1607615050000|2020-12-10 15:44:10|16980.05|16980.05|16983.43|16983.43|16985.7|16985.7|16980.05|16980.05|0
1607615070000|2020-12-10 15:44:30|16983.69|16983.69|16983.69|16983.69|16983.69|16983.69|16983.69|16983.69|0
1607615080000|2020-12-10 15:44:40|16980.86|16980.86|16984.16|16984.16|16984.85|16984.85|16978.8|16978.8|0
1607615090000|2020-12-10 15:44:50|16983.9|16983.9|16981.07|16981.07|16983.9|16983.9|16981.07|16981.07|0
1607615100000|2020-12-10 15:45:00|16980.96|16980.96|16980.52|16980.52|16981.07|16981.07|16979.97|16979.97|0
1607615110000|2020-12-10 15:45:10|16980.78|16980.78|16980.4|16980.4|16981.71|16981.71|16978.88|16978.88|0
1607615140000|2020-12-10 15:45:40|16980.81|16980.81|16980.54|16980.54|16980.81|16980.81|16980.54|16980.54|0
1607615150000|2020-12-10 15:45:50|16979.62|16979.62|16979.12|16979.12|16979.62|16979.62|16978.86|16978.86|0
1607615160000|2020-12-10 15:46:00|16978.72|16978.72|16981.54|16981.54|16981.54|16981.54|16975.29|16975.29|0
1607615170000|2020-12-10 15:46:10|16981.8|16981.8|16981.47|16981.47|16984.4|16984.4|16981.47|16981.47|0
1607615180000|2020-12-10 15:46:20|16981.02|16981.02|16981.02|16981.02|16981.02|16981.02|16981.02|16981.02|0
1607615190000|2020-12-10 15:46:30|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|0
1607615200000|2020-12-10 15:46:40|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|0
1607615210000|2020-12-10 15:46:50|16974.66|16974.66|16972.57|16972.57|16974.66|16974.66|16972.57|16972.57|0
1607615220000|2020-12-10 15:47:00|16972.16|16972.16|16971.9|16971.9|16972.16|16972.16|16971.9|16971.9|0
1607615230000|2020-12-10 15:47:10|16971.64|16971.64|16971.12|16971.12|16971.64|16971.64|16971.12|16971.12|0
1607615240000|2020-12-10 15:47:20|16970.41|16970.41|16970.15|16970.15|16970.41|16970.41|16970.15|16970.15|0
1607615250000|2020-12-10 15:47:30|16970.6|16970.6|16970.6|16970.6|16970.6|16970.6|16970.6|16970.6|0
1607615260000|2020-12-10 15:47:40|16973.43|16973.43|16972.77|16972.77|16973.43|16973.43|16972.77|16972.77|0
1607615270000|2020-12-10 15:47:50|16971.5|16971.5|16970.22|16970.22|16971.5|16971.5|16970.22|16970.22|0
1607615280000|2020-12-10 15:48:00|16969.97|16969.97|16971.35|16971.35|16971.46|16971.46|16968.41|16968.41|0
1607615290000|2020-12-10 15:48:10|16974.18|16974.18|16977.72|16977.72|16977.72|16977.72|16974.07|16974.07|0
1607615310000|2020-12-10 15:48:30|16983.37|16983.37|16974.44|16974.44|16983.37|16983.37|16974.44|16974.44|0
1607615320000|2020-12-10 15:48:40|16974.89|16974.89|16978.5|16978.5|16978.5|16978.5|16974.89|16974.89|0
1607615330000|2020-12-10 15:48:50|16979.03|16979.03|16979.03|16979.03|16979.03|16979.03|16979.03|16979.03|0
1607615340000|2020-12-10 15:49:00|16976.2|16976.2|16976.34|16976.34|16976.61|16976.61|16976.2|16976.2|0
1607615350000|2020-12-10 15:49:10|16976.57|16976.57|16979.33|16979.33|16979.33|16979.33|16976.57|16976.57|0
1607615360000|2020-12-10 15:49:20|16979.83|16979.83|16983.88|16983.88|16983.88|16983.88|16979.83|16979.83|0
1607615370000|2020-12-10 15:49:30|16981.06|16981.06|16979.28|16979.28|16981.06|16981.06|16979.28|16979.28|0
1607615380000|2020-12-10 15:49:40|16982.1|16982.1|16982.1|16982.1|16982.1|16982.1|16982.1|16982.1|0
1607615390000|2020-12-10 15:49:50|16982.51|16982.51|16985.33|16985.33|16985.33|16985.33|16982.51|16982.51|0
1607615400000|2020-12-10 15:50:00|16985.06|16985.06|16986.73|16986.73|16986.73|16986.73|16985.06|16985.06|0
1607615410000|2020-12-10 15:50:10|16989.32|16989.32|16988.04|16988.04|16989.32|16989.32|16986.95|16986.95|0
1607615420000|2020-12-10 15:50:20|16987.78|16987.78|16987.89|16987.89|16987.89|16987.89|16987.78|16987.78|0
1607615430000|2020-12-10 15:50:30|16987.64|16987.64|16987.64|16987.64|16987.64|16987.64|16984.82|16984.82|0
1607615440000|2020-12-10 15:50:40|16987.19|16987.19|16987.19|16987.19|16987.19|16987.19|16987.19|16987.19|0
1607615460000|2020-12-10 15:51:00|16987.45|16987.45|16984.89|16984.89|16987.71|16987.71|16984.89|16984.89|0
1607615470000|2020-12-10 15:51:10|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|0
1607615490000|2020-12-10 15:51:30|16984.75|16984.75|16984.49|16984.49|16984.75|16984.75|16984.49|16984.49|0
1607615500000|2020-12-10 15:51:40|16984.22|16984.22|16983.24|16983.24|16984.22|16984.22|16983.24|16983.24|0
1607615510000|2020-12-10 15:51:50|16982.98|16982.98|16982.53|16982.53|16982.98|16982.98|16982.53|16982.53|0
1607615520000|2020-12-10 15:52:00|16982.27|16982.27|16978.49|16978.49|16982.27|16982.27|16978.49|16978.49|0
1607615550000|2020-12-10 15:52:30|16977.18|16977.18|16977.18|16977.18|16977.18|16977.18|16977.18|16977.18|0
1607615560000|2020-12-10 15:52:40|16976.47|16976.47|16975.55|16975.55|16976.47|16976.47|16975.55|16975.55|0
1607615580000|2020-12-10 15:53:00|16972.73|16972.73|16971.5|16971.5|16972.73|16972.73|16971.5|16971.5|0
1607615600000|2020-12-10 15:53:20|16974.61|16974.61|16975.98|16975.98|16975.98|16975.98|16974.61|16974.61|0
1607615610000|2020-12-10 15:53:30|16975.72|16975.72|16975.01|16975.01|16975.72|16975.72|16975.01|16975.01|0
1607615620000|2020-12-10 15:53:40|16972.19|16972.19|16972.19|16972.19|16972.19|16972.19|16972.19|16972.19|0
1607615630000|2020-12-10 15:53:50|16972.07|16972.07|16970.69|16970.69|16972.07|16972.07|16970.25|16970.25|0
1607615640000|2020-12-10 15:54:00|16969.27|16969.27|16971.98|16971.98|16971.98|16971.98|16969.16|16969.16|0
1607615650000|2020-12-10 15:54:10|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|0
1607615660000|2020-12-10 15:54:20|16972.17|16972.17|16966.3|16966.3|16972.17|16972.17|16966.3|16966.3|0
1607615670000|2020-12-10 15:54:30|16965.85|16965.85|16966.75|16966.75|16966.75|16966.75|16965.85|16965.85|0
1607615690000|2020-12-10 15:54:50|16966.35|16966.35|16966.35|16966.35|16966.35|16966.35|16966.35|16966.35|0
1607615710000|2020-12-10 15:55:10|16965.8|16965.8|16964.53|16964.53|16965.8|16965.8|16964.53|16964.53|0
1607615720000|2020-12-10 15:55:20|16964.27|16964.27|16964.27|16964.27|16964.27|16964.27|16964.27|16964.27|0
1607615730000|2020-12-10 15:55:30|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|0
1607615740000|2020-12-10 15:55:40|16967.33|16967.33|16967.22|16967.22|16967.33|16967.33|16967.22|16967.22|0
1607615760000|2020-12-10 15:56:00|16967.62|16967.62|16966.2|16966.2|16967.62|16967.62|16966.2|16966.2|0
1607615770000|2020-12-10 15:56:10|16965.49|16965.49|16964.35|16964.35|16965.49|16965.49|16964.35|16964.35|0
1607615790000|2020-12-10 15:56:30|16964.08|16964.08|16964.08|16964.08|16964.08|16964.08|16964.08|16964.08|0
1607615800000|2020-12-10 15:56:40|16963.56|16963.56|16963.11|16963.11|16963.56|16963.56|16963.11|16963.11|0
1607615810000|2020-12-10 15:56:50|16962.66|16962.66|16961.71|16961.71|16962.66|16962.66|16961.71|16961.71|0
1607615820000|2020-12-10 15:57:00|16961|16961|16959.91|16959.91|16961|16961|16959.91|16959.91|0
1607615830000|2020-12-10 15:57:10|16957.09|16957.09|16957.09|16957.09|16957.09|16957.09|16957.09|16957.09|0
1607615840000|2020-12-10 15:57:20|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|0
1607615850000|2020-12-10 15:57:30|16960.16|16960.16|16960.16|16960.16|16960.16|16960.16|16960.16|16960.16|0
1607615860000|2020-12-10 15:57:40|16959.45|16959.45|16959.45|16959.45|16959.45|16959.45|16959.45|16959.45|0
1607615870000|2020-12-10 15:57:50|16959.22|16959.22|16959.11|16959.11|16959.22|16959.22|16959.11|16959.11|0
1607615880000|2020-12-10 15:58:00|16959.92|16959.92|16959.21|16959.21|16960.63|16960.63|16959.21|16959.21|0
1607615890000|2020-12-10 15:58:10|16959.92|16959.92|16958.17|16958.17|16959.92|16959.92|16958.17|16958.17|0
1607615900000|2020-12-10 15:58:20|16957.89|16957.89|16957.63|16957.63|16957.89|16957.89|16957.38|16957.38|0
1607615910000|2020-12-10 15:58:30|16956.92|16956.92|16956.88|16956.88|16956.92|16956.92|16956.07|16956.07|0
1607615920000|2020-12-10 15:58:40|16954.05|16954.05|16956.83|16956.83|16956.83|16956.83|16953.89|16953.89|0
1607615930000|2020-12-10 15:58:50|16959.67|16959.67|16960.2|16960.2|16960.2|16960.2|16959.67|16959.67|0
1607615940000|2020-12-10 15:59:00|16960.6|16960.6|16961.26|16961.26|16961.26|16961.26|16960.6|16960.6|0
1607615950000|2020-12-10 15:59:10|16961.67|16961.67|16963.64|16963.64|16963.64|16963.64|16961.67|16961.67|0
1607615960000|2020-12-10 15:59:20|16964.05|16964.05|16965.15|16965.15|16965.15|16965.15|16964.05|16964.05|0
1607615970000|2020-12-10 15:59:30|16962.33|16962.33|16953.85|16953.85|16962.33|16962.33|16953.85|16953.85|0
1607615980000|2020-12-10 15:59:40|16956.68|16956.68|16956.68|16956.68|16956.68|16956.68|16956.68|16956.68|0
1607616000000|2020-12-10 16:00:00|16956.9|16956.9|16957.35|16957.35|16957.35|16957.35|16956.9|16956.9|0
1607616010000|2020-12-10 16:00:10|16957.58|16957.58|16963.34|16963.34|16963.34|16963.34|16956.9|16956.9|0
1607616020000|2020-12-10 16:00:20|16963.1|16963.1|16965.73|16965.73|16965.73|16965.73|16963.1|16963.1|0
1607616030000|2020-12-10 16:00:30|16966.14|16966.14|16975.23|16975.23|16975.23|16975.23|16966.14|16966.14|0
1607616040000|2020-12-10 16:00:40|16975.64|16975.64|16976.66|16976.66|16977.77|16977.77|16975.64|16975.64|0
1607616050000|2020-12-10 16:00:50|16976.92|16976.92|16976.56|16976.56|16980.25|16980.25|16971.53|16971.53|0
1607616060000|2020-12-10 16:01:00|16976.15|16976.15|16978.61|16978.61|16978.87|16978.87|16973.22|16973.22|0
1607616070000|2020-12-10 16:01:10|16980.03|16980.03|16979.33|16979.33|16980.03|16980.03|16978.61|16978.61|0
1607616080000|2020-12-10 16:01:20|16979.74|16979.74|16979.02|16979.02|16979.74|16979.74|16979.02|16979.02|0
1607616090000|2020-12-10 16:01:30|16977.68|16977.68|16984.49|16984.49|16984.82|16984.82|16977.4|16977.4|0
1607616100000|2020-12-10 16:01:40|16984.94|16984.94|16988.17|16988.17|16988.17|16988.17|16984.94|16984.94|0
1607616110000|2020-12-10 16:01:50|16988.44|16988.44|16985.62|16985.62|16988.44|16988.44|16985.62|16985.62|0
1607616120000|2020-12-10 16:02:00|16986.02|16986.02|16983.91|16983.91|16986.02|16986.02|16983.2|16983.2|0
1607616130000|2020-12-10 16:02:10|16984.17|16984.17|16985|16985|16985|16985|16983.72|16983.72|0
1607616140000|2020-12-10 16:02:20|16985.5|16985.5|16986.54|16986.54|16986.54|16986.54|16985.5|16985.5|0
1607616150000|2020-12-10 16:02:30|16986.29|16986.29|16990.73|16990.73|16991.94|16991.94|16983.47|16983.47|0
1607616160000|2020-12-10 16:02:40|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|0
1607616170000|2020-12-10 16:02:50|16991.23|16991.23|16990.07|16990.07|16991.23|16991.23|16990.07|16990.07|0
1607616180000|2020-12-10 16:03:00|16990.62|16990.62|16993.41|16993.41|16993.41|16993.41|16990.62|16990.62|0
1607616190000|2020-12-10 16:03:10|16993.67|16993.67|16990.85|16990.85|16993.67|16993.67|16990.85|16990.85|0
1607616200000|2020-12-10 16:03:20|16993.67|16993.67|16992.96|16992.96|16993.67|16993.67|16992.96|16992.96|0
1607616210000|2020-12-10 16:03:30|16993.51|16993.51|16996.12|16996.12|16996.12|16996.12|16993.51|16993.51|0
1607616220000|2020-12-10 16:03:40|16996.52|16996.52|16996.77|16996.77|16996.77|16996.77|16996.52|16996.52|0
1607616230000|2020-12-10 16:03:50|16996.36|16996.36|16991.97|16991.97|16996.36|16996.36|16991.97|16991.97|0
1607616240000|2020-12-10 16:04:00|16991.73|16991.73|16993.3|16993.3|16995.49|16995.49|16991.73|16991.73|0
1607616250000|2020-12-10 16:04:10|16992.59|16992.59|16988.69|16988.69|16992.59|16992.59|16988.69|16988.69|0
1607616260000|2020-12-10 16:04:20|16988.17|16988.17|16985.82|16985.82|16988.17|16988.17|16985.3|16985.3|0
1607616270000|2020-12-10 16:04:30|16985.37|16985.37|16985.5|16985.5|16986.01|16986.01|16984.58|16984.58|0
1607616280000|2020-12-10 16:04:40|16984.94|16984.94|16989.07|16989.07|16989.07|16989.07|16984.94|16984.94|0
1607616290000|2020-12-10 16:04:50|16988.85|16988.85|16988.96|16988.96|16988.96|16988.96|16988.85|16988.85|0
1607616300000|2020-12-10 16:05:00|16988.7|16988.7|16982.26|16982.26|16991.52|16991.52|16982.26|16982.26|0
1607616310000|2020-12-10 16:05:10|16982.52|16982.52|16987.26|16987.26|16988.17|16988.17|16982.52|16982.52|0
1607616320000|2020-12-10 16:05:20|16987.01|16987.01|16987.62|16987.62|16987.62|16987.62|16987.01|16987.01|0
1607616330000|2020-12-10 16:05:30|16984.8|16984.8|16984.52|16984.52|16984.8|16984.8|16984.26|16984.26|0
1607616340000|2020-12-10 16:05:40|16983.81|16983.81|16983.32|16983.32|16983.81|16983.81|16983.32|16983.32|0
1607616350000|2020-12-10 16:05:50|16983.72|16983.72|16980.9|16980.9|16983.72|16983.72|16980.9|16980.9|0
1607616360000|2020-12-10 16:06:00|16981.61|16981.61|16980.9|16980.9|16981.61|16981.61|16980.9|16980.9|0
1607616370000|2020-12-10 16:06:10|16980.79|16980.79|16986.44|16986.44|16986.44|16986.44|16980.79|16980.79|0
1607616380000|2020-12-10 16:06:20|16989.26|16989.26|16989.26|16989.26|16992.09|16992.09|16989.26|16989.26|0
1607616390000|2020-12-10 16:06:30|16988.8|16988.8|16988.8|16988.8|16991.63|16991.63|16988.8|16988.8|0
1607616400000|2020-12-10 16:06:40|16988.52|16988.52|16988.79|16988.79|16988.79|16988.79|16988.52|16988.52|0
1607616410000|2020-12-10 16:06:50|16988.52|16988.52|16986.57|16986.57|16988.52|16988.52|16986.57|16986.57|0
1607616420000|2020-12-10 16:07:00|16986.34|16986.34|16986.7|16986.7|16987.41|16987.41|16986.34|16986.34|0
1607616430000|2020-12-10 16:07:10|16985.32|16985.32|16985.09|16985.09|16985.34|16985.34|16985.06|16985.06|0
1607616440000|2020-12-10 16:07:20|16985.32|16985.32|16985.78|16985.78|16985.78|16985.78|16985.32|16985.32|0
1607616450000|2020-12-10 16:07:30|16985.52|16985.52|16985.52|16985.52|16985.52|16985.52|16985.52|16985.52|0
1607616460000|2020-12-10 16:07:40|16986.08|16986.08|16984.16|16984.16|16989.81|16989.81|16984.16|16984.16|0
1607616470000|2020-12-10 16:07:50|16983.45|16983.45|16983.45|16983.45|16983.45|16983.45|16983.45|16983.45|0
1607616480000|2020-12-10 16:08:00|16982.62|16982.62|16981.69|16981.69|16982.62|16982.62|16981.69|16981.69|0
1607616490000|2020-12-10 16:08:10|16984.51|16984.51|16989.86|16989.86|16990.16|16990.16|16984.51|16984.51|0
1607616500000|2020-12-10 16:08:20|16995.51|16995.51|16992.79|16992.79|16995.51|16995.51|16992.68|16992.68|0
1607616510000|2020-12-10 16:08:30|16992.39|16992.39|16992.19|16992.19|16992.9|16992.9|16992.19|16992.19|0
1607616520000|2020-12-10 16:08:40|16992.59|16992.59|16990.07|16990.07|16992.59|16992.59|16986.94|16986.94|0
1607616540000|2020-12-10 16:09:00|16989.36|16989.36|16989.36|16989.36|16989.36|16989.36|16986.54|16986.54|0
1607616550000|2020-12-10 16:09:10|16986.54|16986.54|16992.47|16992.47|16992.47|16992.47|16986.54|16986.54|0
1607616570000|2020-12-10 16:09:30|16992.58|16992.58|16993.77|16993.77|16996.11|16996.11|16992.58|16992.58|0
1607616580000|2020-12-10 16:09:40|16994.02|16994.02|16994.13|16994.13|16994.13|16994.13|16994.02|16994.02|0
1607616590000|2020-12-10 16:09:50|16994.84|16994.84|16995.09|16995.09|16995.09|16995.09|16994.84|16994.84|0
1607616600000|2020-12-10 16:10:00|16994.53|16994.53|16993.32|16993.32|16994.53|16994.53|16993.32|16993.32|0
1607616610000|2020-12-10 16:10:10|16993.78|16993.78|16993.73|16993.73|16994.18|16994.18|16991.36|16991.36|0
1607616620000|2020-12-10 16:10:20|16993.32|16993.32|16993.32|16993.32|16993.32|16993.32|16993.32|16993.32|0
1607616630000|2020-12-10 16:10:30|16993.59|16993.59|16994.32|16994.32|16994.32|16994.32|16993.59|16993.59|0
1607616640000|2020-12-10 16:10:40|16994.55|16994.55|16992.65|16992.65|16995.47|16995.47|16989.82|16989.82|0
1607616660000|2020-12-10 16:11:00|16992.42|16992.42|16989.74|16989.74|16992.42|16992.42|16989.49|16989.49|0
1607616670000|2020-12-10 16:11:10|16989.63|16989.63|16989.08|16989.08|16989.63|16989.63|16989.08|16989.08|0
1607616680000|2020-12-10 16:11:20|16988.36|16988.36|16988.36|16988.36|16988.36|16988.36|16988.36|16988.36|0
1607616690000|2020-12-10 16:11:30|16987.9|16987.9|16988.31|16988.31|16988.31|16988.31|16987.9|16987.9|0
1607616700000|2020-12-10 16:11:40|16987.6|16987.6|16989.27|16989.27|16990.08|16990.08|16987.25|16987.25|0
1607616710000|2020-12-10 16:11:50|16989.67|16989.67|16987.65|16987.65|16989.67|16989.67|16987.11|16987.11|0
1607616720000|2020-12-10 16:12:00|16988.1|16988.1|16989.27|16989.27|16989.27|16989.27|16988.1|16988.1|0
1607616730000|2020-12-10 16:12:10|16989.72|16989.72|16989.72|16989.72|16989.72|16989.72|16989.72|16989.72|0
1607616740000|2020-12-10 16:12:20|16989.96|16989.96|16989.96|16989.96|16989.96|16989.96|16989.96|16989.96|0
1607616750000|2020-12-10 16:12:30|16990.68|16990.68|16991.71|16991.71|16991.71|16991.71|16990.68|16990.68|0
1607616760000|2020-12-10 16:12:40|16992.42|16992.42|16992.95|16992.95|16992.95|16992.95|16992.42|16992.42|0
1607616770000|2020-12-10 16:12:50|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|0
1607616790000|2020-12-10 16:13:10|16994.61|16994.61|16994.61|16994.61|16994.61|16994.61|16994.61|16994.61|0
1607616800000|2020-12-10 16:13:20|16994.87|16994.87|16992.93|16992.93|16995.1|16995.1|16992.02|16992.02|0
1607616810000|2020-12-10 16:13:30|16993.45|16993.45|17004.27|17004.27|17004.27|17004.27|16993.45|16993.45|0
1607616820000|2020-12-10 16:13:40|17004.49|17004.49|17002.38|17002.38|17004.49|17004.49|17001.67|17001.67|0
1607616830000|2020-12-10 16:13:50|16999.55|16999.55|17000.71|17000.71|17000.71|17000.71|16999.55|16999.55|0
1607616840000|2020-12-10 16:14:00|17001.12|17001.12|17001.75|17001.75|17001.75|17001.75|17000.97|17000.97|0
1607616850000|2020-12-10 16:14:10|17001.49|17001.49|17007.14|17007.14|17007.14|17007.14|17001.49|17001.49|0
1607616860000|2020-12-10 16:14:20|17006.89|17006.89|17007.84|17007.84|17009.71|17009.71|17006.89|17006.89|0
1607616870000|2020-12-10 16:14:30|17008.55|17008.55|17008.32|17008.32|17008.55|17008.55|17008.06|17008.06|0
1607616880000|2020-12-10 16:14:40|17005.5|17005.5|17008.32|17008.32|17008.32|17008.32|17005.5|17005.5|0
1607616890000|2020-12-10 16:14:50|17007.51|17007.51|17009.41|17009.41|17009.41|17009.41|17007.27|17007.27|0
1607616900000|2020-12-10 16:15:00|17009.67|17009.67|17007.83|17007.83|17011.8|17011.8|17006.15|17006.15|0
1607616910000|2020-12-10 16:15:10|17007.59|17007.59|17010.45|17010.45|17010.92|17010.92|17007.13|17007.13|0
1607616920000|2020-12-10 16:15:20|17010.05|17010.05|17008.2|17008.2|17010.05|17010.05|17007.95|17007.95|0
1607616930000|2020-12-10 16:15:30|17009.03|17009.03|17008.62|17008.62|17009.03|17009.03|17007.92|17007.92|0
1607616940000|2020-12-10 16:15:40|17009.73|17009.73|17009.3|17009.3|17009.73|17009.73|17008.22|17008.22|0
1607616950000|2020-12-10 16:15:50|17009.52|17009.52|17010.12|17010.12|17010.12|17010.12|17009.41|17009.41|0
1607616960000|2020-12-10 16:16:00|17010.4|17010.4|17004.75|17004.75|17010.4|17010.4|17004.75|17004.75|0
1607616970000|2020-12-10 16:16:10|17005.03|17005.03|17006.88|17006.88|17006.88|17006.88|17005.03|17005.03|0
1607616980000|2020-12-10 16:16:20|17007.4|17007.4|17011.72|17011.72|17014.29|17014.29|17007.4|17007.4|0
1607616990000|2020-12-10 16:16:30|17017.37|17017.37|17016.85|17016.85|17017.64|17017.64|17016.85|17016.85|0
1607617010000|2020-12-10 16:16:50|17016.61|17016.61|17015.17|17015.17|17016.61|17016.61|17015.17|17015.17|0
1607617020000|2020-12-10 16:17:00|17013.75|17013.75|17007.58|17007.58|17013.75|17013.75|17007.58|17007.58|0
1607617030000|2020-12-10 16:17:10|17004.76|17004.76|17004.76|17004.76|17004.76|17004.76|17004.76|17004.76|0
1607617040000|2020-12-10 16:17:20|17005.21|17005.21|17003.71|17003.71|17005.21|17005.21|17003.71|17003.71|0
1607617050000|2020-12-10 16:17:30|17003.45|17003.45|17003.91|17003.91|17003.91|17003.91|17003.45|17003.45|0
1607617060000|2020-12-10 16:17:40|17004.17|17004.17|17004.17|17004.17|17004.17|17004.17|17004.17|17004.17|0
1607617070000|2020-12-10 16:17:50|17003.91|17003.91|17001.08|17001.08|17003.91|17003.91|17001.08|17001.08|0
1607617080000|2020-12-10 16:18:00|17003.91|17003.91|17003.91|17003.91|17003.91|17003.91|17003.91|17003.91|0
1607617090000|2020-12-10 16:18:10|17003.1|17003.1|17004.31|17004.31|17004.31|17004.31|16997.45|16997.45|0
1607617100000|2020-12-10 16:18:20|17004.06|17004.06|17005.04|17005.04|17005.04|17005.04|17004.06|17004.06|0
1607617110000|2020-12-10 16:18:30|17004.76|17004.76|17003.62|17003.62|17004.76|17004.76|17003.62|17003.62|0
1607617120000|2020-12-10 16:18:40|17003.36|17003.36|17003.14|17003.14|17003.36|17003.36|17003.14|17003.14|0
1607617130000|2020-12-10 16:18:50|17003.36|17003.36|17003.74|17003.74|17004.3|17004.3|17003.36|17003.36|0
1607617140000|2020-12-10 16:19:00|17004.3|17004.3|17005.14|17005.14|17005.14|17005.14|17003.77|17003.77|0
1607617150000|2020-12-10 16:19:10|17005.37|17005.37|16999.78|16999.78|17005.37|17005.37|16999.26|16999.26|0
1607617160000|2020-12-10 16:19:20|16999.54|16999.54|16999.06|16999.06|16999.54|16999.54|16999.06|16999.06|0
1607617170000|2020-12-10 16:19:30|16998.81|16998.81|17000.94|17000.94|17001.64|17001.64|16998.81|16998.81|0
1607617180000|2020-12-10 16:19:40|17001.21|17001.21|17002.88|17002.88|17002.88|17002.88|17001.21|17001.21|0
1607617190000|2020-12-10 16:19:50|17005.71|17005.71|17006.09|17006.09|17006.09|17006.09|17005.71|17005.71|0
1607617200000|2020-12-10 16:20:00|17005.96|17005.96|17006.23|17006.23|17006.38|17006.38|17005.22|17005.22|0
1607617210000|2020-12-10 16:20:10|17006.75|17006.75|17006.26|17006.26|17006.75|17006.75|17006.26|17006.26|0
1607617220000|2020-12-10 16:20:20|17006|17006|17008.96|17008.96|17008.96|17008.96|17005.16|17005.16|0
1607617230000|2020-12-10 16:20:30|17008.74|17008.74|17001.89|17001.89|17008.74|17008.74|17001.89|17001.89|0
1607617240000|2020-12-10 16:20:40|17001.44|17001.44|17002.6|17002.6|17002.6|17002.6|17001.44|17001.44|0
1607617260000|2020-12-10 16:21:00|17001.89|17001.89|17001.18|17001.18|17001.89|17001.89|17001.18|17001.18|0
1607617270000|2020-12-10 16:21:10|17001.69|17001.69|17001.12|17001.12|17001.69|17001.69|17001.12|17001.12|0
1607617280000|2020-12-10 16:21:20|17000.67|17000.67|16999.47|16999.47|17000.73|17000.73|16999.47|16999.47|0
1607617290000|2020-12-10 16:21:30|17002.29|17002.29|16999.47|16999.47|17002.29|17002.29|16999.47|16999.47|0
1607617300000|2020-12-10 16:21:40|16999.24|16999.24|16996.41|16996.41|16999.24|16999.24|16996.41|16996.41|0
1607617310000|2020-12-10 16:21:50|16996.15|16996.15|16996.86|16996.86|16996.86|16996.86|16996.15|16996.15|0
1607617320000|2020-12-10 16:22:00|16997.42|16997.42|16997.88|16997.88|16998.13|16998.13|16997.19|16997.19|0
1607617330000|2020-12-10 16:22:10|16997.64|16997.64|16996.93|16996.93|16997.64|16997.64|16996.93|16996.93|0
1607617340000|2020-12-10 16:22:20|16996.65|16996.65|16990.22|16990.22|16996.65|16996.65|16990.22|16990.22|0
1607617350000|2020-12-10 16:22:30|16989.53|16989.53|16989.53|16989.53|16989.53|16989.53|16989.53|16989.53|0
1607617360000|2020-12-10 16:22:40|16989.3|16989.3|16986.01|16986.01|16989.3|16989.3|16986.01|16986.01|0
1607617370000|2020-12-10 16:22:50|16986.27|16986.27|16985.85|16985.85|16989.14|16989.14|16985.85|16985.85|0
1607617380000|2020-12-10 16:23:00|16985.44|16985.44|16987.22|16987.22|16987.63|16987.63|16985.44|16985.44|0
1607617390000|2020-12-10 16:23:10|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|0
1607617400000|2020-12-10 16:23:20|16987.27|16987.27|16987.27|16987.27|16987.27|16987.27|16987.27|16987.27|0
1607617410000|2020-12-10 16:23:30|16987.72|16987.72|16987.72|16987.72|16987.72|16987.72|16987.72|16987.72|0
1607617420000|2020-12-10 16:23:40|16988.53|16988.53|16988.93|16988.93|16989.04|16989.04|16988.53|16988.53|0
1607617430000|2020-12-10 16:23:50|16988.48|16988.48|16988.74|16988.74|16988.74|16988.74|16988.48|16988.48|0
1607617440000|2020-12-10 16:24:00|16988.47|16988.47|16988|16988|16988.47|16988.47|16988|16988|0
1607617450000|2020-12-10 16:24:10|16988.23|16988.23|16988.58|16988.58|16988.81|16988.81|16988|16988|0
1607617470000|2020-12-10 16:24:30|16991.41|16991.41|16992.76|16992.76|16993.34|16993.34|16991.41|16991.41|0
1607617480000|2020-12-10 16:24:40|16993.47|16993.47|16996.82|16996.82|16996.93|16996.93|16993.47|16993.47|0
1607617490000|2020-12-10 16:24:50|16997.55|16997.55|16993.24|16993.24|16998.81|16998.81|16992.99|16992.99|0
1607617500000|2020-12-10 16:25:00|16993.48|16993.48|16993.58|16993.58|16993.74|16993.74|16992.47|16992.47|0
1607617510000|2020-12-10 16:25:10|16996.41|16996.41|16991.44|16991.44|16996.41|16996.41|16991.01|16991.01|0
1607617520000|2020-12-10 16:25:20|16991.21|16991.21|16989.67|16989.67|16991.21|16991.21|16988.39|16988.39|0
1607617530000|2020-12-10 16:25:30|16989.42|16989.42|16992.96|16992.96|16992.96|16992.96|16989.42|16989.42|0
1607617540000|2020-12-10 16:25:40|16992.15|16992.15|16999.48|16999.48|16999.81|16999.81|16991.34|16991.34|0
1607617550000|2020-12-10 16:25:50|16999.82|16999.82|16996.06|16996.06|16999.82|16999.82|16996.06|16996.06|0
1607617560000|2020-12-10 16:26:00|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1607617570000|2020-12-10 16:26:10|16995.6|16995.6|16996.45|16996.45|16996.45|16996.45|16994.48|16994.48|0
1607617580000|2020-12-10 16:26:20|16995.74|16995.74|16995.43|16995.43|16995.74|16995.74|16995.28|16995.28|0
1607617590000|2020-12-10 16:26:30|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|0
1607617600000|2020-12-10 16:26:40|16995.45|16995.45|16995.45|16995.45|16995.45|16995.45|16995.45|16995.45|0
1607617610000|2020-12-10 16:26:50|16998.27|16998.27|16992.62|16992.62|16998.27|16998.27|16992.62|16992.62|0
1607617620000|2020-12-10 16:27:00|16992.17|16992.17|16985.31|16985.31|16994.21|16994.21|16981.35|16981.35|0
1607617630000|2020-12-10 16:27:10|16985.07|16985.07|16976.75|16976.75|16985.07|16985.07|16976.75|16976.75|0
1607617640000|2020-12-10 16:27:20|16976.04|16976.04|16980.55|16980.55|16980.55|16980.55|16976.04|16976.04|0
1607617650000|2020-12-10 16:27:30|16980.78|16980.78|16977.2|16977.2|16980.78|16980.78|16977.2|16977.2|0
1607617660000|2020-12-10 16:27:40|16976.94|16976.94|16973.93|16973.93|16976.94|16976.94|16973.38|16973.38|0
1607617670000|2020-12-10 16:27:50|16974.38|16974.38|16972.11|16972.11|16974.38|16974.38|16971.56|16971.56|0
1607617680000|2020-12-10 16:28:00|16972|16972|16971.28|16971.28|16972|16972|16971.28|16971.28|0
1607617690000|2020-12-10 16:28:10|16971.55|16971.55|16972.65|16972.65|16975.47|16975.47|16971.55|16971.55|0
1607617700000|2020-12-10 16:28:20|16973.46|16973.46|16971.26|16971.26|16973.46|16973.46|16971.26|16971.26|0
1607617710000|2020-12-10 16:28:30|16970.35|16970.35|16963.64|16963.64|16970.35|16970.35|16963.64|16963.64|0
1607617720000|2020-12-10 16:28:40|16962.93|16962.93|16961.33|16961.33|16963.45|16963.45|16960.62|16960.62|0
1607617730000|2020-12-10 16:28:50|16961.58|16961.58|16961.24|16961.24|16961.58|16961.58|16959.54|16959.54|0
1607617740000|2020-12-10 16:29:00|16961.69|16961.69|16964.39|16964.39|16964.66|16964.66|16961.69|16961.69|0
1607617750000|2020-12-10 16:29:10|16967.21|16967.21|16965.98|16965.98|16967.21|16967.21|16965.98|16965.98|0
1607617760000|2020-12-10 16:29:20|16965.53|16965.53|16970.44|16970.44|16970.44|16970.44|16965.53|16965.53|0
1607617770000|2020-12-10 16:29:30|16970.72|16970.72|16969.21|16969.21|16976.85|16976.85|16968.59|16968.59|0
1607617780000|2020-12-10 16:29:40|16968.3|16968.3|16967.4|16967.4|16973.23|16973.23|16966.43|16966.43|0
1607617790000|2020-12-10 16:29:50|16967|16967|16964.1|16964.1|16967|16967|16963.84|16963.84|0
1607674500000|2020-12-11 08:15:00|16788.96|16788.96|16793.28|16793.28|16796.11|16796.11|16788.96|16788.96|0
1607674510000|2020-12-11 08:15:10|16791.35|16791.35|16779.68|16779.68|16791.35|16791.35|16779.68|16779.68|0
1607674520000|2020-12-11 08:15:20|16778.45|16778.45|16776.37|16776.37|16778.45|16778.45|16776.37|16776.37|0
1607674530000|2020-12-11 08:15:30|16778.4|16778.4|16778.21|16778.21|16778.4|16778.4|16777.5|16777.5|0
1607674550000|2020-12-11 08:15:50|16778.73|16778.73|16778.73|16778.73|16778.73|16778.73|16778.73|16778.73|0
1607674560000|2020-12-11 08:16:00|16775.9|16775.9|16774.94|16774.94|16776.72|16776.72|16774.13|16774.13|0
1607674570000|2020-12-11 08:16:10|16776.71|16776.71|16781.7|16781.7|16781.7|16781.7|16776.05|16776.05|0
1607674590000|2020-12-11 08:16:30|16784.53|16784.53|16796.58|16796.58|16796.58|16796.58|16784.53|16784.53|0
1607674600000|2020-12-11 08:16:40|16797.07|16797.07|16804.73|16804.73|16804.73|16804.73|16796.03|16796.03|0
1607674610000|2020-12-11 08:16:50|16803.52|16803.52|16807.82|16807.82|16810.53|16810.53|16803.52|16803.52|0
1607674620000|2020-12-11 08:17:00|16810.65|16810.65|16801.6|16801.6|16810.65|16810.65|16801.6|16801.6|0
1607674630000|2020-12-11 08:17:10|16809.29|16809.29|16816.51|16816.51|16816.51|16816.51|16809.29|16809.29|0
1607674640000|2020-12-11 08:17:20|16816.77|16816.77|16815.66|16815.66|16816.77|16816.77|16814.64|16814.64|0
1607674650000|2020-12-11 08:17:30|16818.59|16818.59|16817.69|16817.69|16818.59|16818.59|16817.69|16817.69|0
1607674660000|2020-12-11 08:17:40|16819.34|16819.34|16819.34|16819.34|16819.34|16819.34|16819.34|16819.34|0
1607674670000|2020-12-11 08:17:50|16818.82|16818.82|16819.63|16819.63|16819.63|16819.63|16818.82|16818.82|0
1607674680000|2020-12-11 08:18:00|16820.99|16820.99|16823.63|16823.63|16823.63|16823.63|16820.99|16820.99|0
1607674690000|2020-12-11 08:18:10|16820.8|16820.8|16819.59|16819.59|16820.8|16820.8|16817.01|16817.01|0
1607674700000|2020-12-11 08:18:20|16817.86|16817.86|16810.05|16810.05|16817.86|16817.86|16810.05|16810.05|0
1607674710000|2020-12-11 08:18:30|16809.14|16809.14|16799.64|16799.64|16809.14|16809.14|16799.64|16799.64|0
1607674720000|2020-12-11 08:18:40|16798.81|16798.81|16794.38|16794.38|16798.81|16798.81|16793.16|16793.16|0
1607674730000|2020-12-11 08:18:50|16791.54|16791.54|16792.76|16792.76|16792.76|16792.76|16791.54|16791.54|0
1607674740000|2020-12-11 08:19:00|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|0
1607674760000|2020-12-11 08:19:20|16794.58|16794.58|16794.25|16794.25|16794.58|16794.58|16794.25|16794.25|0
1607674770000|2020-12-11 08:19:30|16792.63|16792.63|16786.66|16786.66|16794.65|16794.65|16785.61|16785.61|0
1607674780000|2020-12-11 08:19:40|16786.92|16786.92|16784.47|16784.47|16786.92|16786.92|16779.53|16779.53|0
1607674790000|2020-12-11 08:19:50|16780.98|16780.98|16777.79|16777.79|16780.98|16780.98|16775.36|16775.36|0
1607674800000|2020-12-11 08:20:00|16773.74|16773.74|16781.8|16781.8|16781.8|16781.8|16773.11|16773.11|0
1607674810000|2020-12-11 08:20:10|16783.83|16783.83|16788.64|16788.64|16788.64|16788.64|16783.83|16783.83|0
1607674820000|2020-12-11 08:20:20|16789.1|16789.1|16789.7|16789.7|16789.92|16789.92|16789.1|16789.1|0
1607674830000|2020-12-11 08:20:30|16788.65|16788.65|16785.04|16785.04|16788.65|16788.65|16785.04|16785.04|0
1607674840000|2020-12-11 08:20:40|16784.8|16784.8|16785.95|16785.95|16785.95|16785.95|16783.32|16783.32|0
1607674850000|2020-12-11 08:20:50|16784.14|16784.14|16781.25|16781.25|16784.14|16784.14|16781.25|16781.25|0
1607674860000|2020-12-11 08:21:00|16780.73|16780.73|16783.03|16783.03|16783.03|16783.03|16780.73|16780.73|0
1607674870000|2020-12-11 08:21:10|16778.77|16778.77|16778.94|16778.94|16779.46|16779.46|16776.55|16776.55|0
1607674880000|2020-12-11 08:21:20|16779.39|16779.39|16775.91|16775.91|16781.44|16781.44|16775.76|16775.76|0
1607674890000|2020-12-11 08:21:30|16776.02|16776.02|16773.1|16773.1|16776.02|16776.02|16773.1|16773.1|0
1607674900000|2020-12-11 08:21:40|16771.63|16771.63|16768.05|16768.05|16771.63|16771.63|16767.71|16767.71|0
1607674910000|2020-12-11 08:21:50|16767.24|16767.24|16771.44|16771.44|16771.44|16771.44|16767.24|16767.24|0
1607674920000|2020-12-11 08:22:00|16771.55|16771.55|16782.85|16782.85|16782.85|16782.85|16771.55|16771.55|0
1607674930000|2020-12-11 08:22:10|16783.56|16783.56|16784.01|16784.01|16784.01|16784.01|16783.56|16783.56|0
1607674940000|2020-12-11 08:22:20|16784.42|16784.42|16789.08|16789.08|16789.64|16789.64|16783.71|16783.71|0
1607674950000|2020-12-11 08:22:30|16788.42|16788.42|16781.83|16781.83|16788.64|16788.64|16781.83|16781.83|0
1607674960000|2020-12-11 08:22:40|16781.72|16781.72|16778.9|16778.9|16781.72|16781.72|16778.9|16778.9|0
1607674970000|2020-12-11 08:22:50|16778.68|16778.68|16777.65|16777.65|16779.01|16779.01|16777.65|16777.65|0
1607674980000|2020-12-11 08:23:00|16777.76|16777.76|16775.73|16775.73|16780.59|16780.59|16775.73|16775.73|0
1607674990000|2020-12-11 08:23:10|16774.31|16774.31|16774.25|16774.25|16775.02|16775.02|16774.25|16774.25|0
1607675000000|2020-12-11 08:23:20|16773.02|16773.02|16772.73|16772.73|16774.06|16774.06|16772.62|16772.62|0
1607675010000|2020-12-11 08:23:30|16771.95|16771.95|16769.53|16769.53|16772.73|16772.73|16768.29|16768.29|0
1607675020000|2020-12-11 08:23:40|16769.98|16769.98|16777.93|16777.93|16779.55|16779.55|16769.98|16769.98|0
1607675030000|2020-12-11 08:23:50|16777.53|16777.53|16772.57|16772.57|16777.53|16777.53|16772.57|16772.57|0
1607675040000|2020-12-11 08:24:00|16772.47|16772.47|16776.18|16776.18|16776.18|16776.18|16772.47|16772.47|0
1607675050000|2020-12-11 08:24:10|16776.63|16776.63|16775.37|16775.37|16779.1|16779.1|16775.37|16775.37|0
1607675070000|2020-12-11 08:24:30|16776.76|16776.76|16775.49|16775.49|16776.89|16776.89|16774.07|16774.07|0
1607675080000|2020-12-11 08:24:40|16776.85|16776.85|16776.43|16776.43|16781.18|16781.18|16775.43|16775.43|0
1607675090000|2020-12-11 08:24:50|16774.02|16774.02|16776.29|16776.29|16777.02|16777.02|16771.37|16771.37|0
1607675100000|2020-12-11 08:25:00|16776.52|16776.52|16779.72|16779.72|16779.72|16779.72|16776.24|16776.24|0
1607675110000|2020-12-11 08:25:10|16781.08|16781.08|16781.5|16781.5|16781.82|16781.82|16780.17|16780.17|0
1607675120000|2020-12-11 08:25:20|16781.95|16781.95|16783.37|16783.37|16783.37|16783.37|16781.95|16781.95|0
1607675130000|2020-12-11 08:25:30|16781.24|16781.24|16775.12|16775.12|16781.24|16781.24|16775.12|16775.12|0
1607675140000|2020-12-11 08:25:40|16775.4|16775.4|16771.9|16771.9|16776.8|16776.8|16771.45|16771.45|0
1607675150000|2020-12-11 08:25:50|16771.67|16771.67|16772.84|16772.84|16774.5|16774.5|16771.67|16771.67|0
1607675160000|2020-12-11 08:26:00|16772.03|16772.03|16765.06|16765.06|16772.03|16772.03|16765.06|16765.06|0
1607675170000|2020-12-11 08:26:10|16763.44|16763.44|16764.83|16764.83|16764.83|16764.83|16763.44|16763.44|0
1607675180000|2020-12-11 08:26:20|16759.18|16759.18|16755.44|16755.44|16759.18|16759.18|16755.44|16755.44|0
1607675190000|2020-12-11 08:26:30|16757.56|16757.56|16757.56|16757.56|16757.56|16757.56|16757.56|16757.56|0
1607675200000|2020-12-11 08:26:40|16759.58|16759.58|16762.17|16762.17|16762.17|16762.17|16759.44|16759.44|0
1607675210000|2020-12-11 08:26:50|16762.45|16762.45|16764.07|16764.07|16764.07|16764.07|16762.45|16762.45|0
1607675220000|2020-12-11 08:27:00|16764.34|16764.34|16760.53|16760.53|16765.23|16765.23|16760.27|16760.27|0
1607675230000|2020-12-11 08:27:10|16760.01|16760.01|16761.16|16761.16|16761.16|16761.16|16760.01|16760.01|0
1607675240000|2020-12-11 08:27:20|16755.51|16755.51|16755.48|16755.48|16756.29|16756.29|16755.48|16755.48|0
1607675250000|2020-12-11 08:27:30|16753.35|16753.35|16748.76|16748.76|16753.35|16753.35|16748.76|16748.76|0
1607675260000|2020-12-11 08:27:40|16747.77|16747.77|16746.22|16746.22|16747.77|16747.77|16746.22|16746.22|0
1607675270000|2020-12-11 08:27:50|16745.51|16745.51|16744.61|16744.61|16745.51|16745.51|16742.67|16742.67|0
1607675280000|2020-12-11 08:28:00|16745.34|16745.34|16739.35|16739.35|16745.34|16745.34|16739.35|16739.35|0
1607675290000|2020-12-11 08:28:10|16738.68|16738.68|16744.33|16744.33|16744.33|16744.33|16738.68|16738.68|0
1607675300000|2020-12-11 08:28:20|16744.07|16744.07|16745.73|16745.73|16746.19|16746.19|16743.36|16743.36|0
1607675310000|2020-12-11 08:28:30|16745.88|16745.88|16744|16744|16745.88|16745.88|16743.55|16743.55|0
1607675320000|2020-12-11 08:28:40|16746.35|16746.35|16736.66|16736.66|16746.35|16746.35|16736.66|16736.66|0
1607675330000|2020-12-11 08:28:50|16737.37|16737.37|16737.35|16737.35|16740.18|16740.18|16737.35|16737.35|0
1607675340000|2020-12-11 08:29:00|16740.18|16740.18|16745.12|16745.12|16745.12|16745.12|16739.47|16739.47|0
1607675350000|2020-12-11 08:29:10|16744.66|16744.66|16742.84|16742.84|16744.66|16744.66|16739.46|16739.46|0
1607675360000|2020-12-11 08:29:20|16742.59|16742.59|16742.59|16742.59|16743|16743|16742.59|16742.59|0
1607675370000|2020-12-11 08:29:30|16743.38|16743.38|16753.03|16753.03|16753.44|16753.44|16743.38|16743.38|0
1607675380000|2020-12-11 08:29:40|16754.15|16754.15|16753.09|16753.09|16754.65|16754.65|16752.43|16752.43|0
1607675390000|2020-12-11 08:29:50|16744.62|16744.62|16743.31|16743.31|16744.62|16744.62|16743.31|16743.31|0
1607675400000|2020-12-11 08:30:00|16744.73|16744.73|16746.34|16746.34|16746.34|16746.34|16743.51|16743.51|0
1607675410000|2020-12-11 08:30:10|16746.01|16746.01|16748.8|16748.8|16748.8|16748.8|16746.01|16746.01|0
1607675420000|2020-12-11 08:30:20|16745.98|16745.98|16736.21|16736.21|16745.98|16745.98|16736.21|16736.21|0
1607675430000|2020-12-11 08:30:30|16735.31|16735.31|16735.31|16735.31|16735.71|16735.71|16734.9|16734.9|0
1607675440000|2020-12-11 08:30:40|16733.89|16733.89|16733.17|16733.17|16733.89|16733.89|16733.17|16733.17|0
1607675450000|2020-12-11 08:30:50|16731.87|16731.87|16732.58|16732.58|16732.58|16732.58|16731.87|16731.87|0
1607675460000|2020-12-11 08:31:00|16733.29|16733.29|16738.25|16738.25|16739.46|16739.46|16733.29|16733.29|0
1607675470000|2020-12-11 08:31:10|16737.03|16737.03|16731.33|16731.33|16738.25|16738.25|16731.33|16731.33|0
1607675480000|2020-12-11 08:31:20|16730.62|16730.62|16725.72|16725.72|16730.62|16730.62|16725.72|16725.72|0
1607675490000|2020-12-11 08:31:30|16726.63|16726.63|16731.64|16731.64|16732.31|16732.31|16726.63|16726.63|0
1607675500000|2020-12-11 08:31:40|16730.93|16730.93|16732.35|16732.35|16732.35|16732.35|16730.93|16730.93|0
1607675510000|2020-12-11 08:31:50|16733.16|16733.16|16733.16|16733.16|16733.16|16733.16|16733.16|16733.16|0
1607675520000|2020-12-11 08:32:00|16734.47|16734.47|16734.17|16734.17|16734.47|16734.47|16733.93|16733.93|0
1607675530000|2020-12-11 08:32:10|16733.62|16733.62|16730.52|16730.52|16733.62|16733.62|16730.52|16730.52|0
1607675540000|2020-12-11 08:32:20|16728.76|16728.76|16730.53|16730.53|16730.53|16730.53|16727.61|16727.61|0
1607675550000|2020-12-11 08:32:30|16731.06|16731.06|16731.06|16731.06|16731.06|16731.06|16731.06|16731.06|0
1607675560000|2020-12-11 08:32:40|16731.58|16731.58|16732.36|16732.36|16732.36|16732.36|16731.06|16731.06|0
1607675570000|2020-12-11 08:32:50|16726.71|16726.71|16714.6|16714.6|16726.71|16726.71|16714.6|16714.6|0
1607675580000|2020-12-11 08:33:00|16713.5|16713.5|16714.91|16714.91|16714.91|16714.91|16713.5|16713.5|0
1607675590000|2020-12-11 08:33:10|16717.73|16717.73|16713.84|16713.84|16717.73|16717.73|16713.84|16713.84|0
1607675600000|2020-12-11 08:33:20|16712.1|16712.1|16713.83|16713.83|16714.12|16714.12|16710.45|16710.45|0
1607675610000|2020-12-11 08:33:30|16714.23|16714.23|16715.46|16715.46|16715.65|16715.65|16714.23|16714.23|0
1607675620000|2020-12-11 08:33:40|16713.84|16713.84|16715.1|16715.1|16716.91|16716.91|16713.84|16713.84|0
1607675630000|2020-12-11 08:33:50|16715.4|16715.4|16710.06|16710.06|16715.4|16715.4|16709.66|16709.66|0
1607675640000|2020-12-11 08:34:00|16709.54|16709.54|16709.54|16709.54|16709.54|16709.54|16709.54|16709.54|0
1607675650000|2020-12-11 08:34:10|16708.63|16708.63|16705.81|16705.81|16708.63|16708.63|16705.81|16705.81|0
1607675660000|2020-12-11 08:34:20|16705.4|16705.4|16708.23|16708.23|16708.23|16708.23|16705.4|16705.4|0
1607675670000|2020-12-11 08:34:30|16705.4|16705.4|16705.4|16705.4|16705.4|16705.4|16705.4|16705.4|0
1607675680000|2020-12-11 08:34:40|16703.98|16703.98|16705.84|16705.84|16705.84|16705.84|16701.4|16701.4|0
1607675690000|2020-12-11 08:34:50|16703.81|16703.81|16702.2|16702.2|16703.81|16703.81|16702.2|16702.2|0
1607675700000|2020-12-11 08:35:00|16701.29|16701.29|16698.86|16698.86|16701.29|16701.29|16698.86|16698.86|0
1607675710000|2020-12-11 08:35:10|16698.05|16698.05|16699.21|16699.21|16699.21|16699.21|16696.64|16696.64|0
1607675720000|2020-12-11 08:35:20|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|16698|16698|0
1607675730000|2020-12-11 08:35:30|16698.85|16698.85|16699.31|16699.31|16699.31|16699.31|16698.85|16698.85|0
1607675740000|2020-12-11 08:35:40|16698.78|16698.78|16697.15|16697.15|16699.31|16699.31|16697.15|16697.15|0
1607675750000|2020-12-11 08:35:50|16697.41|16697.41|16693.42|16693.42|16697.41|16697.41|16690.17|16690.17|0
1607675760000|2020-12-11 08:36:00|16692.61|16692.61|16691.9|16691.9|16692.61|16692.61|16691.9|16691.9|0
1607675770000|2020-12-11 08:36:10|16692.61|16692.61|16701.23|16701.23|16701.23|16701.23|16692.61|16692.61|0
1607675780000|2020-12-11 08:36:20|16703.26|16703.26|16704.19|16704.19|16704.19|16704.19|16702.04|16702.04|0
1607675790000|2020-12-11 08:36:30|16704.46|16704.46|16704.31|16704.31|16704.74|16704.74|16702.97|16702.97|0
1607675800000|2020-12-11 08:36:40|16702.89|16702.89|16702.89|16702.89|16702.89|16702.89|16702.18|16702.18|0
1607675820000|2020-12-11 08:37:00|16701.96|16701.96|16702.87|16702.87|16702.87|16702.87|16701.96|16701.96|0
1607675830000|2020-12-11 08:37:10|16701.25|16701.25|16698.94|16698.94|16701.25|16701.25|16698.94|16698.94|0
1607675840000|2020-12-11 08:37:20|16699.65|16699.65|16700.4|16700.4|16701.65|16701.65|16698.83|16698.83|0
1607675850000|2020-12-11 08:37:30|16697.58|16697.58|16697.3|16697.3|16698.68|16698.68|16697.3|16697.3|0
1607675860000|2020-12-11 08:37:40|16700.13|16700.13|16700.13|16700.13|16700.13|16700.13|16700.13|16700.13|0
1607675870000|2020-12-11 08:37:50|16700.43|16700.43|16700.43|16700.43|16700.43|16700.43|16700.43|16700.43|0
1607675880000|2020-12-11 08:38:00|16699.62|16699.62|16696.65|16696.65|16699.62|16699.62|16696.31|16696.31|0
1607675890000|2020-12-11 08:38:10|16696.19|16696.19|16695.92|16695.92|16696.19|16696.19|16695.92|16695.92|0
1607675900000|2020-12-11 08:38:20|16696.19|16696.19|16697.45|16697.45|16697.45|16697.45|16696.19|16696.19|0
1607675910000|2020-12-11 08:38:30|16698.77|16698.77|16696.94|16696.94|16699.58|16699.58|16696.94|16696.94|0
1607675920000|2020-12-11 08:38:40|16695.52|16695.52|16697.3|16697.3|16697.3|16697.3|16694.81|16694.81|0
1607675930000|2020-12-11 08:38:50|16696.39|16696.39|16695.45|16695.45|16696.39|16696.39|16695.45|16695.45|0
1607675940000|2020-12-11 08:39:00|16694.06|16694.06|16691.66|16691.66|16694.06|16694.06|16691.66|16691.66|0
1607675950000|2020-12-11 08:39:10|16692.07|16692.07|16694.2|16694.2|16694.2|16694.2|16692.07|16692.07|0
1607675960000|2020-12-11 08:39:20|16690.57|16690.57|16691.38|16691.38|16691.38|16691.38|16690.57|16690.57|0
1607675970000|2020-12-11 08:39:30|16691.78|16691.78|16691.12|16691.12|16691.78|16691.78|16691.12|16691.12|0
1607675980000|2020-12-11 08:39:40|16690.84|16690.84|16689.91|16689.91|16691.95|16691.95|16689.89|16689.89|0
1607675990000|2020-12-11 08:39:50|16691.18|16691.18|16697.3|16697.3|16697.58|16697.58|16691.18|16691.18|0
1607676000000|2020-12-11 08:40:00|16696.75|16696.75|16696.65|16696.65|16697.46|16697.46|16696.37|16696.37|0
1607676010000|2020-12-11 08:40:10|16696.92|16696.92|16696.92|16696.92|16696.92|16696.92|16696.92|16696.92|0
1607676020000|2020-12-11 08:40:20|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|0
1607676030000|2020-12-11 08:40:30|16697.47|16697.47|16697.02|16697.02|16697.47|16697.47|16697.02|16697.02|0
1607676040000|2020-12-11 08:40:40|16697.47|16697.47|16695.81|16695.81|16697.47|16697.47|16695.81|16695.81|0
1607676060000|2020-12-11 08:41:00|16698.63|16698.63|16698.63|16698.63|16698.63|16698.63|16698.63|16698.63|0
1607676070000|2020-12-11 08:41:10|16699.54|16699.54|16699.99|16699.99|16699.99|16699.99|16699.54|16699.54|0
1607676080000|2020-12-11 08:41:20|16697.17|16697.17|16696.71|16696.71|16697.17|16697.17|16696.71|16696.71|0
1607676090000|2020-12-11 08:41:30|16697.42|16697.42|16696.9|16696.9|16697.42|16697.42|16696.9|16696.9|0
1607676100000|2020-12-11 08:41:40|16697.3|16697.3|16698.08|16698.08|16698.08|16698.08|16697.3|16697.3|0
1607676110000|2020-12-11 08:41:50|16696.66|16696.66|16696.89|16696.89|16696.89|16696.89|16696.19|16696.19|0
1607676120000|2020-12-11 08:42:00|16696.43|16696.43|16691.16|16691.16|16696.43|16696.43|16690.64|16690.64|0
1607676140000|2020-12-11 08:42:20|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|0
1607676160000|2020-12-11 08:42:40|16690.95|16690.95|16690.95|16690.95|16690.95|16690.95|16690.95|16690.95|0
1607676170000|2020-12-11 08:42:50|16688.12|16688.12|16689.88|16689.88|16689.88|16689.88|16688.12|16688.12|0
1607676180000|2020-12-11 08:43:00|16690.34|16690.34|16686.77|16686.77|16690.86|16690.86|16686.32|16686.32|0
1607676190000|2020-12-11 08:43:10|16685.86|16685.86|16688.62|16688.62|16689.11|16689.11|16683.46|16683.46|0
1607676200000|2020-12-11 08:43:20|16689.07|16689.07|16689.58|16689.58|16690.29|16690.29|16689.07|16689.07|0
1607676210000|2020-12-11 08:43:30|16689.17|16689.17|16689.17|16689.17|16689.17|16689.17|16689.17|16689.17|0
1607676220000|2020-12-11 08:43:40|16689.98|16689.98|16692.08|16692.08|16692.08|16692.08|16689.98|16689.98|0
1607676230000|2020-12-11 08:43:50|16691.37|16691.37|16692.08|16692.08|16692.08|16692.08|16691.37|16691.37|0
1607676240000|2020-12-11 08:44:00|16693.29|16693.29|16693.17|16693.17|16693.29|16693.29|16692.89|16692.89|0
1607676250000|2020-12-11 08:44:10|16690.34|16690.34|16694.25|16694.25|16694.25|16694.25|16690.34|16690.34|0
1607676260000|2020-12-11 08:44:20|16692.83|16692.83|16692.43|16692.43|16692.83|16692.83|16692.43|16692.43|0
1607676270000|2020-12-11 08:44:30|16692.02|16692.02|16700.89|16700.89|16700.89|16700.89|16692.02|16692.02|0
1607676280000|2020-12-11 08:44:40|16700.79|16700.79|16700.72|16700.72|16702.14|16702.14|16700.72|16700.72|0
1607676290000|2020-12-11 08:44:50|16701.43|16701.43|16706.31|16706.31|16706.31|16706.31|16701.02|16701.02|0
1607676300000|2020-12-11 08:45:00|16709.14|16709.14|16709.02|16709.02|16712.89|16712.89|16709.02|16709.02|0
1607676310000|2020-12-11 08:45:10|16707.97|16707.97|16710.49|16710.49|16710.53|16710.53|16707|16707|0
1607676320000|2020-12-11 08:45:20|16710.94|16710.94|16715.46|16715.46|16715.69|16715.69|16710.49|16710.49|0
1607676330000|2020-12-11 08:45:30|16716.27|16716.27|16717.38|16717.38|16717.38|16717.38|16716.27|16716.27|0
1607676340000|2020-12-11 08:45:40|16717.83|16717.83|16719.07|16719.07|16719.07|16719.07|16717.83|16717.83|0
1607676360000|2020-12-11 08:46:00|16718.81|16718.81|16717.38|16717.38|16718.81|16718.81|16717.38|16717.38|0
1607676370000|2020-12-11 08:46:10|16717.83|16717.83|16716.94|16716.94|16718.29|16718.29|16716.94|16716.94|0
1607676380000|2020-12-11 08:46:20|16716.15|16716.15|16716.6|16716.6|16716.6|16716.6|16716.15|16716.15|0
1607676390000|2020-12-11 08:46:30|16716.87|16716.87|16718.98|16718.98|16718.98|16718.98|16713.33|16713.33|0
1607676400000|2020-12-11 08:46:40|16718.17|16718.17|16717.26|16717.26|16718.17|16718.17|16717.26|16717.26|0
1607676410000|2020-12-11 08:46:50|16720.09|16720.09|16720.21|16720.21|16720.92|16720.92|16720.09|16720.09|0
1607676420000|2020-12-11 08:47:00|16719.5|16719.5|16719.5|16719.5|16719.5|16719.5|16719.5|16719.5|0
1607676430000|2020-12-11 08:47:10|16713.85|16713.85|16714.19|16714.19|16715|16715|16713.85|16713.85|0
1607676440000|2020-12-11 08:47:20|16713.09|16713.09|16709.74|16709.74|16713.09|16713.09|16709.03|16709.03|0
1607676450000|2020-12-11 08:47:30|16709.34|16709.34|16705.31|16705.31|16709.34|16709.34|16705.31|16705.31|0
1607676460000|2020-12-11 08:47:40|16704.9|16704.9|16704.9|16704.9|16704.9|16704.9|16704.9|16704.9|0
1607676470000|2020-12-11 08:47:50|16703.69|16703.69|16703.16|16703.16|16703.69|16703.69|16702.9|16702.9|0
1607676480000|2020-12-11 08:48:00|16703.61|16703.61|16700.47|16700.47|16703.91|16703.91|16700.47|16700.47|0
1607676490000|2020-12-11 08:48:10|16699.17|16699.17|16697.74|16697.74|16699.17|16699.17|16697.74|16697.74|0
1607676500000|2020-12-11 08:48:20|16697.25|16697.25|16697.25|16697.25|16697.25|16697.25|16697.25|16697.25|0
1607676510000|2020-12-11 08:48:30|16696.42|16696.42|16696.23|16696.23|16696.42|16696.42|16695.97|16695.97|0
1607676520000|2020-12-11 08:48:40|16694.87|16694.87|16694.67|16694.67|16695.39|16695.39|16693.97|16693.97|0
1607676540000|2020-12-11 08:49:00|16693.96|16693.96|16694.15|16694.15|16694.67|16694.67|16693.87|16693.87|0
1607676550000|2020-12-11 08:49:10|16693.7|16693.7|16693.15|16693.15|16693.7|16693.7|16693.15|16693.15|0
1607676560000|2020-12-11 08:49:20|16692.7|16692.7|16686.49|16686.49|16692.7|16692.7|16685.78|16685.78|0
1607676570000|2020-12-11 08:49:30|16686|16686|16678.12|16678.12|16686|16686|16674.04|16674.04|0
1607676580000|2020-12-11 08:49:40|16677.57|16677.57|16679.93|16679.93|16679.93|16679.93|16677.11|16677.11|0
1607676590000|2020-12-11 08:49:50|16679.02|16679.02|16678.93|16678.93|16680.24|16680.24|16678.93|16678.93|0
1607676600000|2020-12-11 08:50:00|16679.21|16679.21|16680.28|16680.28|16680.87|16680.87|16678.04|16678.04|0
1607676610000|2020-12-11 08:50:10|16681.11|16681.11|16680.06|16680.06|16681.11|16681.11|16680.06|16680.06|0
1607676620000|2020-12-11 08:50:20|16680.84|16680.84|16681.11|16681.11|16681.11|16681.11|16680.84|16680.84|0
1607676630000|2020-12-11 08:50:30|16681.37|16681.37|16685.21|16685.21|16685.21|16685.21|16681.37|16681.37|0
1607676640000|2020-12-11 08:50:40|16685.66|16685.66|16686.1|16686.1|16686.81|16686.81|16685.66|16685.66|0
1607676660000|2020-12-11 08:51:00|16685.57|16685.57|16689.21|16689.21|16689.21|16689.21|16685.57|16685.57|0
1607676680000|2020-12-11 08:51:20|16688.5|16688.5|16690.18|16690.18|16690.63|16690.63|16688.5|16688.5|0
1607676690000|2020-12-11 08:51:30|16689.78|16689.78|16689.07|16689.07|16689.78|16689.78|16689.07|16689.07|0
1607676700000|2020-12-11 08:51:40|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|0
1607676710000|2020-12-11 08:51:50|16687.97|16687.97|16688.21|16688.21|16688.21|16688.21|16687.97|16687.97|0
1607676720000|2020-12-11 08:52:00|16689.07|16689.07|16692.47|16692.47|16692.47|16692.47|16689.07|16689.07|0
1607676730000|2020-12-11 08:52:10|16691.5|16691.5|16691.5|16691.5|16691.5|16691.5|16691.5|16691.5|0
1607676740000|2020-12-11 08:52:20|16691.95|16691.95|16688.77|16688.77|16692.76|16692.76|16688.51|16688.51|0
1607676750000|2020-12-11 08:52:30|16690.19|16690.19|16690.41|16690.41|16690.41|16690.41|16689.86|16689.86|0
1607676760000|2020-12-11 08:52:40|16689.7|16689.7|16690.41|16690.41|16690.41|16690.41|16689.7|16689.7|0
1607676780000|2020-12-11 08:53:00|16689.89|16689.89|16686.69|16686.69|16689.89|16689.89|16685.27|16685.27|0
1607676790000|2020-12-11 08:53:10|16684.72|16684.72|16687.18|16687.18|16687.18|16687.18|16684.36|16684.36|0
1607676800000|2020-12-11 08:53:20|16686.27|16686.27|16685.82|16685.82|16688.65|16688.65|16685.82|16685.82|0
1607676810000|2020-12-11 08:53:30|16686.53|16686.53|16683.89|16683.89|16686.94|16686.94|16682.96|16682.96|0
1607676820000|2020-12-11 08:53:40|16684.16|16684.16|16686.99|16686.99|16686.99|16686.99|16684.16|16684.16|0
1607676830000|2020-12-11 08:53:50|16687.26|16687.26|16687.1|16687.1|16687.51|16687.51|16687.1|16687.1|0
1607676840000|2020-12-11 08:54:00|16686.7|16686.7|16684.73|16684.73|16686.7|16686.7|16684.73|16684.73|0
1607676850000|2020-12-11 08:54:10|16684.01|16684.01|16684.01|16684.01|16684.01|16684.01|16684.01|16684.01|0
1607676860000|2020-12-11 08:54:20|16681.54|16681.54|16679.93|16679.93|16681.54|16681.54|16679.93|16679.93|0
1607676870000|2020-12-11 08:54:30|16680.64|16680.64|16679.66|16679.66|16680.64|16680.64|16679.66|16679.66|0
1607676880000|2020-12-11 08:54:40|16680.11|16680.11|16679.78|16679.78|16680.49|16680.49|16679.66|16679.66|0
1607676890000|2020-12-11 08:54:50|16679.53|16679.53|16680.04|16680.04|16680.04|16680.04|16679.53|16679.53|0
1607676900000|2020-12-11 08:55:00|16680.95|16680.95|16681.66|16681.66|16681.66|16681.66|16680.95|16680.95|0
1607676910000|2020-12-11 08:55:10|16681.96|16681.96|16683.62|16683.62|16684.15|16684.15|16681.96|16681.96|0
1607676920000|2020-12-11 08:55:20|16680.79|16680.79|16681.07|16681.07|16681.07|16681.07|16680.79|16680.79|0
1607676930000|2020-12-11 08:55:30|16681.62|16681.62|16681.62|16681.62|16681.62|16681.62|16681.62|16681.62|0
1607676940000|2020-12-11 08:55:40|16682.03|16682.03|16686.02|16686.02|16686.02|16686.02|16682.03|16682.03|0
1607676950000|2020-12-11 08:55:50|16683.19|16683.19|16682.5|16682.5|16683.19|16683.19|16682.5|16682.5|0
1607676960000|2020-12-11 08:56:00|16682.99|16682.99|16683.95|16683.95|16683.95|16683.95|16682.99|16682.99|0
1607676970000|2020-12-11 08:56:10|16684.5|16684.5|16693.55|16693.55|16693.55|16693.55|16684.5|16684.5|0
1607676980000|2020-12-11 08:56:20|16694.47|16694.47|16698.16|16698.16|16698.16|16698.16|16694.47|16694.47|0
1607676990000|2020-12-11 08:56:30|16695.33|16695.33|16700.61|16700.61|16700.61|16700.61|16695.33|16695.33|0
1607677000000|2020-12-11 08:56:40|16701.32|16701.32|16707.07|16707.07|16707.07|16707.07|16701.32|16701.32|0
1607677010000|2020-12-11 08:56:50|16707.52|16707.52|16711.79|16711.79|16713.6|16713.6|16707.52|16707.52|0
1607677020000|2020-12-11 08:57:00|16710.37|16710.37|16711.18|16711.18|16711.18|16711.18|16710.37|16710.37|0
1607677030000|2020-12-11 08:57:10|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|0
1607677040000|2020-12-11 08:57:20|16712.46|16712.46|16709.64|16709.64|16712.46|16712.46|16709.64|16709.64|0
1607677050000|2020-12-11 08:57:30|16707.98|16707.98|16693.47|16693.47|16707.98|16707.98|16693.47|16693.47|0
1607677060000|2020-12-11 08:57:40|16693.73|16693.73|16695.3|16695.3|16695.3|16695.3|16693.73|16693.73|0
1607677070000|2020-12-11 08:57:50|16696.72|16696.72|16697.78|16697.78|16699.34|16699.34|16694.91|16694.91|0
1607677080000|2020-12-11 08:58:00|16696.99|16696.99|16696.99|16696.99|16697.33|16697.33|16696.88|16696.88|0
1607677090000|2020-12-11 08:58:10|16696.59|16696.59|16694.92|16694.92|16696.59|16696.59|16694.92|16694.92|0
1607677100000|2020-12-11 08:58:20|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|0
1607677110000|2020-12-11 08:58:30|16686.17|16686.17|16684.41|16684.41|16686.17|16686.17|16684.41|16684.41|0
1607677120000|2020-12-11 08:58:40|16684.14|16684.14|16684.14|16684.14|16684.14|16684.14|16684.14|16684.14|0
1607677130000|2020-12-11 08:58:50|16681.31|16681.31|16684.14|16684.14|16684.14|16684.14|16681.31|16681.31|0
1607677140000|2020-12-11 08:59:00|16683.86|16683.86|16680.33|16680.33|16683.86|16683.86|16680.33|16680.33|0
1607677150000|2020-12-11 08:59:10|16680.82|16680.82|16681.37|16681.37|16681.37|16681.37|16680.82|16680.82|0
1607677160000|2020-12-11 08:59:20|16680.66|16680.66|16680.11|16680.11|16680.66|16680.66|16680.11|16680.11|0
1607677170000|2020-12-11 08:59:30|16678.11|16678.11|16677.76|16677.76|16678.21|16678.21|16677.76|16677.76|0
1607677190000|2020-12-11 08:59:50|16678.31|16678.31|16678.31|16678.31|16678.31|16678.31|16678.31|16678.31|0
1607677200000|2020-12-11 09:00:00|16678.04|16678.04|16693.83|16693.83|16694.09|16694.09|16678.04|16678.04|0
1607677210000|2020-12-11 09:00:10|16695.09|16695.09|16696.98|16696.98|16696.98|16696.98|16695.09|16695.09|0
1607677220000|2020-12-11 09:00:20|16697.18|16697.18|16697.94|16697.94|16697.94|16697.94|16697.18|16697.18|0
1607677230000|2020-12-11 09:00:30|16698.39|16698.39|16697.68|16697.68|16698.39|16698.39|16697.68|16697.68|0
1607677240000|2020-12-11 09:00:40|16697.94|16697.94|16698.69|16698.69|16699.4|16699.4|16697.94|16697.94|0
1607677250000|2020-12-11 09:00:50|16695.86|16695.86|16695.86|16695.86|16695.86|16695.86|16695.86|16695.86|0
1607677260000|2020-12-11 09:01:00|16696.97|16696.97|16696.72|16696.72|16696.97|16696.97|16696.72|16696.72|0
1607677270000|2020-12-11 09:01:10|16696.2|16696.2|16695.39|16695.39|16696.2|16696.2|16695.39|16695.39|0
1607677280000|2020-12-11 09:01:20|16695.65|16695.65|16696.57|16696.57|16697.38|16697.38|16695.65|16695.65|0
1607677300000|2020-12-11 09:01:40|16695.21|16695.21|16695.21|16695.21|16695.21|16695.21|16695.21|16695.21|0
1607677310000|2020-12-11 09:01:50|16695.67|16695.67|16692.13|16692.13|16695.67|16695.67|16692.13|16692.13|0
1607677320000|2020-12-11 09:02:00|16692.84|16692.84|16693.17|16693.17|16693.17|16693.17|16692.84|16692.84|0
1607677340000|2020-12-11 09:02:20|16693.91|16693.91|16694.38|16694.38|16694.38|16694.38|16693.91|16693.91|0
1607677350000|2020-12-11 09:02:30|16693.92|16693.92|16693.52|16693.52|16693.92|16693.92|16693.52|16693.52|0
1607677360000|2020-12-11 09:02:40|16694.04|16694.04|16694.04|16694.04|16694.04|16694.04|16694.04|16694.04|0
1607677370000|2020-12-11 09:02:50|16693.21|16693.21|16692.88|16692.88|16693.21|16693.21|16692.88|16692.88|0
1607677390000|2020-12-11 09:03:10|16692.17|16692.17|16692.17|16692.17|16692.17|16692.17|16692.17|16692.17|0
1607677400000|2020-12-11 09:03:20|16691.46|16691.46|16691.46|16691.46|16691.46|16691.46|16691.46|16691.46|0
1607677410000|2020-12-11 09:03:30|16692.27|16692.27|16696.97|16696.97|16696.97|16696.97|16692.27|16692.27|0
1607677420000|2020-12-11 09:03:40|16697.21|16697.21|16699.16|16699.16|16699.71|16699.71|16696.33|16696.33|0
1607677430000|2020-12-11 09:03:50|16696.33|16696.33|16701.98|16701.98|16701.98|16701.98|16696.33|16696.33|0
1607677440000|2020-12-11 09:04:00|16701.58|16701.58|16701.33|16701.33|16701.58|16701.58|16701.33|16701.33|0
1607677450000|2020-12-11 09:04:10|16701.13|16701.13|16703.95|16703.95|16703.95|16703.95|16701.13|16701.13|0
1607677460000|2020-12-11 09:04:20|16705|16705|16704.21|16704.21|16705|16705|16704.21|16704.21|0
1607677470000|2020-12-11 09:04:30|16704.62|16704.62|16703.21|16703.21|16704.95|16704.95|16702.12|16702.12|0
1607677480000|2020-12-11 09:04:40|16703.62|16703.62|16704.6|16704.6|16704.85|16704.85|16703.62|16703.62|0
1607677490000|2020-12-11 09:04:50|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|0
1607677500000|2020-12-11 09:05:00|16704.4|16704.4|16704.86|16704.86|16704.86|16704.86|16704.4|16704.4|0
1607677510000|2020-12-11 09:05:10|16705.31|16705.31|16704.86|16704.86|16705.31|16705.31|16704.86|16704.86|0
1607677520000|2020-12-11 09:05:20|16704.41|16704.41|16705.23|16705.23|16705.23|16705.23|16704.41|16704.41|0
1607677530000|2020-12-11 09:05:30|16705.69|16705.69|16712.96|16712.96|16714.25|16714.25|16705.69|16705.69|0
1607677540000|2020-12-11 09:05:40|16714.77|16714.77|16714.91|16714.91|16714.91|16714.91|16712.96|16712.96|0
1607677550000|2020-12-11 09:05:50|16715.82|16715.82|16725.34|16725.34|16725.34|16725.34|16715.82|16715.82|0
1607677560000|2020-12-11 09:06:00|16727.55|16727.55|16733.84|16733.84|16736.67|16736.67|16727.55|16727.55|0
1607677570000|2020-12-11 09:06:10|16734.07|16734.07|16743.61|16743.61|16743.61|16743.61|16734.07|16734.07|0
1607677580000|2020-12-11 09:06:20|16744.42|16744.42|16748.25|16748.25|16748.25|16748.25|16744.42|16744.42|0
1607677590000|2020-12-11 09:06:30|16749.01|16749.01|16751.94|16751.94|16752.65|16752.65|16749.01|16749.01|0
1607677600000|2020-12-11 09:06:40|16752.65|16752.65|16756.62|16756.62|16756.62|16756.62|16752.65|16752.65|0
1607677610000|2020-12-11 09:06:50|16756.36|16756.36|16762.34|16762.34|16762.34|16762.34|16756.36|16756.36|0
1607677620000|2020-12-11 09:07:00|16763.25|16763.25|16769.62|16769.62|16769.62|16769.62|16763.25|16763.25|0
1607677630000|2020-12-11 09:07:10|16770.52|16770.52|16773.06|16773.06|16773.06|16773.06|16770.52|16770.52|0
1607677640000|2020-12-11 09:07:20|16773.31|16773.31|16773|16773|16773.71|16773.71|16773|16773|0
1607677650000|2020-12-11 09:07:30|16773.71|16773.71|16770.42|16770.42|16775.23|16775.23|16770.42|16770.42|0
1607677660000|2020-12-11 09:07:40|16770.7|16770.7|16774.17|16774.17|16774.17|16774.17|16770.7|16770.7|0
1607677670000|2020-12-11 09:07:50|16774.88|16774.88|16776.65|16776.65|16777.36|16777.36|16774.88|16774.88|0
1607677680000|2020-12-11 09:08:00|16775.17|16775.17|16773.01|16773.01|16775.83|16775.83|16772.56|16772.56|0
1607677690000|2020-12-11 09:08:10|16773.53|16773.53|16774.64|16774.64|16774.64|16774.64|16773.53|16773.53|0
1607677700000|2020-12-11 09:08:20|16774.13|16774.13|16773.22|16773.22|16774.84|16774.84|16773.22|16773.22|0
1607677710000|2020-12-11 09:08:30|16773.47|16773.47|16773|16773|16773.91|16773.91|16773|16773|0
1607677720000|2020-12-11 09:08:40|16772.45|16772.45|16772.19|16772.19|16772.45|16772.45|16771.93|16771.93|0
1607677730000|2020-12-11 09:08:50|16771.48|16771.48|16770.12|16770.12|16771.48|16771.48|16770.12|16770.12|0
1607677740000|2020-12-11 09:09:00|16770.83|16770.83|16766.49|16766.49|16770.83|16770.83|16766.49|16766.49|0
1607677750000|2020-12-11 09:09:10|16767.42|16767.42|16766.25|16766.25|16767.42|16767.42|16766.25|16766.25|0
1607677760000|2020-12-11 09:09:20|16765.99|16765.99|16766.04|16766.04|16766.04|16766.04|16765.99|16765.99|0
1607677770000|2020-12-11 09:09:30|16768.86|16768.86|16782.99|16782.99|16782.99|16782.99|16768.86|16768.86|0
1607677790000|2020-12-11 09:09:50|16783.77|16783.77|16792.96|16792.96|16792.96|16792.96|16783.77|16783.77|0
1607677800000|2020-12-11 09:10:00|16793.22|16793.22|16796.94|16796.94|16797.73|16797.73|16793.22|16793.22|0
1607677810000|2020-12-11 09:10:10|16796.23|16796.23|16796.04|16796.04|16796.23|16796.23|16793.41|16793.41|0
1607677820000|2020-12-11 09:10:20|16795.26|16795.26|16797.28|16797.28|16797.28|16797.28|16795.26|16795.26|0
1607677830000|2020-12-11 09:10:30|16796.3|16796.3|16797.91|16797.91|16797.91|16797.91|16796.2|16796.2|0
1607677850000|2020-12-11 09:10:50|16798.84|16798.84|16797.16|16797.16|16798.84|16798.84|16797.16|16797.16|0
1607677860000|2020-12-11 09:11:00|16796.09|16796.09|16797.54|16797.54|16797.54|16797.54|16794.73|16794.73|0
1607677870000|2020-12-11 09:11:10|16797.02|16797.02|16797.02|16797.02|16797.02|16797.02|16797.02|16797.02|0
1607677880000|2020-12-11 09:11:20|16799.15|16799.15|16801.02|16801.02|16801.02|16801.02|16799.15|16799.15|0
1607677890000|2020-12-11 09:11:30|16800.31|16800.31|16800.31|16800.31|16800.31|16800.31|16800.31|16800.31|0
1607677900000|2020-12-11 09:11:40|16802.4|16802.4|16803.07|16803.07|16803.33|16803.33|16802.03|16802.03|0
1607677910000|2020-12-11 09:11:50|16802.55|16802.55|16802.55|16802.55|16802.81|16802.81|16802.55|16802.55|0
1607677920000|2020-12-11 09:12:00|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|0
1607677930000|2020-12-11 09:12:10|16802|16802|16802|16802|16802|16802|16802|16802|0
1607677940000|2020-12-11 09:12:20|16801.74|16801.74|16801.22|16801.22|16801.74|16801.74|16801.22|16801.22|0
1607677950000|2020-12-11 09:12:30|16800.77|16800.77|16800.77|16800.77|16800.77|16800.77|16800.77|16800.77|0
1607677980000|2020-12-11 09:13:00|16801.22|16801.22|16795.31|16795.31|16801.22|16801.22|16795.31|16795.31|0
1607677990000|2020-12-11 09:13:10|16789.66|16789.66|16790.37|16790.37|16790.37|16790.37|16789.66|16789.66|0
1607678000000|2020-12-11 09:13:20|16791.79|16791.79|16795.14|16795.14|16795.14|16795.14|16791.79|16791.79|0
1607678010000|2020-12-11 09:13:30|16795.59|16795.59|16794.88|16794.88|16795.59|16795.59|16794.88|16794.88|0
1607678020000|2020-12-11 09:13:40|16795.59|16795.59|16796.14|16796.14|16796.14|16796.14|16795.33|16795.33|0
1607678030000|2020-12-11 09:13:50|16796.84|16796.84|16796.12|16796.12|16796.84|16796.84|16796.12|16796.12|0
1607678050000|2020-12-11 09:14:10|16793.3|16793.3|16794.08|16794.08|16794.08|16794.08|16792.46|16792.46|0
1607678070000|2020-12-11 09:14:30|16792.82|16792.82|16791.2|16791.2|16792.82|16792.82|16791.2|16791.2|0
1607678080000|2020-12-11 09:14:40|16790.42|16790.42|16789.44|16789.44|16790.42|16790.42|16789.44|16789.44|0
1607678100000|2020-12-11 09:15:00|16788.61|16788.61|16787.71|16787.71|16788.61|16788.61|16787.71|16787.71|0
1607678110000|2020-12-11 09:15:10|16788.61|16788.61|16783.7|16783.7|16788.61|16788.61|16783.7|16783.7|0
1607678130000|2020-12-11 09:15:30|16784.41|16784.41|16789.36|16789.36|16789.36|16789.36|16784.41|16784.41|0
1607678150000|2020-12-11 09:15:50|16788.37|16788.37|16789.6|16789.6|16789.6|16789.6|16788.37|16788.37|0
1607678160000|2020-12-11 09:16:00|16792.43|16792.43|16794.54|16794.54|16795.25|16795.25|16792.43|16792.43|0
1607678170000|2020-12-11 09:16:10|16794.02|16794.02|16794.02|16794.02|16794.02|16794.02|16794.02|16794.02|0
1607678180000|2020-12-11 09:16:20|16793.76|16793.76|16793.24|16793.24|16793.76|16793.76|16793.24|16793.24|0
1607678190000|2020-12-11 09:16:30|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|0
1607678200000|2020-12-11 09:16:40|16793.16|16793.16|16791.8|16791.8|16793.16|16793.16|16791.8|16791.8|0
1607678210000|2020-12-11 09:16:50|16791.09|16791.09|16788.92|16788.92|16791.09|16791.09|16788.92|16788.92|0
1607678220000|2020-12-11 09:17:00|16788.18|16788.18|16788.18|16788.18|16788.18|16788.18|16788.18|16788.18|0
1607678230000|2020-12-11 09:17:10|16787.66|16787.66|16787.14|16787.14|16787.66|16787.66|16787.14|16787.14|0
1607678240000|2020-12-11 09:17:20|16786.09|16786.09|16786.09|16786.09|16786.09|16786.09|16786.09|16786.09|0
1607678250000|2020-12-11 09:17:30|16788.92|16788.92|16791.74|16791.74|16791.74|16791.74|16788.92|16788.92|0
1607678260000|2020-12-11 09:17:40|16792|16792|16791.48|16791.48|16792|16792|16791.48|16791.48|0
1607678280000|2020-12-11 09:18:00|16797.13|16797.13|16797.08|16797.08|16797.53|16797.53|16797.08|16797.08|0
1607678290000|2020-12-11 09:18:10|16798.5|16798.5|16798.95|16798.95|16798.95|16798.95|16797.53|16797.53|0
1607678310000|2020-12-11 09:18:30|16799.36|16799.36|16799.36|16799.36|16799.36|16799.36|16799.36|16799.36|0
1607678340000|2020-12-11 09:19:00|16800.56|16800.56|16801.46|16801.46|16801.46|16801.46|16800.2|16800.2|0
1607678350000|2020-12-11 09:19:10|16801.7|16801.7|16806.2|16806.2|16806.48|16806.48|16801.7|16801.7|0
1607678360000|2020-12-11 09:19:20|16806.31|16806.31|16805.76|16805.76|16806.31|16806.31|16805.76|16805.76|0
1607678370000|2020-12-11 09:19:30|16808.58|16808.58|16808.58|16808.58|16808.58|16808.58|16808.58|16808.58|0
1607678380000|2020-12-11 09:19:40|16805.76|16805.76|16802.74|16802.74|16805.76|16805.76|16800.11|16800.11|0
1607678390000|2020-12-11 09:19:50|16803.19|16803.19|16803.19|16803.19|16803.19|16803.19|16803.19|16803.19|0
1607678400000|2020-12-11 09:20:00|16804.02|16804.02|16805.12|16805.12|16805.12|16805.12|16803.31|16803.31|0
1607678410000|2020-12-11 09:20:10|16804.67|16804.67|16805.48|16805.48|16805.48|16805.48|16804.67|16804.67|0
1607678420000|2020-12-11 09:20:20|16806.21|16806.21|16806.21|16806.21|16806.21|16806.21|16806.21|16806.21|0
1607678430000|2020-12-11 09:20:30|16807|16807|16809.82|16809.82|16809.82|16809.82|16807|16807|0
1607678440000|2020-12-11 09:20:40|16810.38|16810.38|16809.97|16809.97|16810.38|16810.38|16809.97|16809.97|0
1607678460000|2020-12-11 09:21:00|16810.25|16810.25|16811.87|16811.87|16812.32|16812.32|16810.25|16810.25|0
1607678480000|2020-12-11 09:21:20|16814.69|16814.69|16812.27|16812.27|16814.69|16814.69|16811.87|16811.87|0
1607678490000|2020-12-11 09:21:30|16813.18|16813.18|16812.96|16812.96|16813.18|16813.18|16812.96|16812.96|0
1607678510000|2020-12-11 09:21:50|16813.94|16813.94|16810.64|16810.64|16814.98|16814.98|16810.64|16810.64|0
1607678520000|2020-12-11 09:22:00|16813.46|16813.46|16814.78|16814.78|16814.78|16814.78|16813.46|16813.46|0
1607678530000|2020-12-11 09:22:10|16813.97|16813.97|16811.46|16811.46|16813.97|16813.97|16811.46|16811.46|0
1607678540000|2020-12-11 09:22:20|16811.72|16811.72|16811.74|16811.74|16811.97|16811.97|16811.72|16811.72|0
1607678550000|2020-12-11 09:22:30|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|0
1607678560000|2020-12-11 09:22:40|16810.63|16810.63|16811.15|16811.15|16811.15|16811.15|16810.41|16810.41|0
1607678570000|2020-12-11 09:22:50|16811.04|16811.04|16807.49|16807.49|16811.04|16811.04|16807.49|16807.49|0
1607678580000|2020-12-11 09:23:00|16807.23|16807.23|16806.09|16806.09|16807.23|16807.23|16805.57|16805.57|0
1607678590000|2020-12-11 09:23:10|16806.8|16806.8|16804.92|16804.92|16806.8|16806.8|16804.92|16804.92|0
1607678600000|2020-12-11 09:23:20|16804.18|16804.18|16801.6|16801.6|16804.18|16804.18|16801.6|16801.6|0
1607678610000|2020-12-11 09:23:30|16801.87|16801.87|16801.87|16801.87|16801.87|16801.87|16801.87|16801.87|0
1607678640000|2020-12-11 09:24:00|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|0
1607678650000|2020-12-11 09:24:10|16804.24|16804.24|16804.95|16804.95|16804.95|16804.95|16803.53|16803.53|0
1607678660000|2020-12-11 09:24:20|16804.24|16804.24|16803.99|16803.99|16804.24|16804.24|16803.99|16803.99|0
1607678670000|2020-12-11 09:24:30|16803.48|16803.48|16806.31|16806.31|16806.31|16806.31|16803.48|16803.48|0
1607678680000|2020-12-11 09:24:40|16805.61|16805.61|16805.61|16805.61|16805.61|16805.61|16805.61|16805.61|0
1607678690000|2020-12-11 09:24:50|16808.44|16808.44|16808.44|16808.44|16808.44|16808.44|16808.44|16808.44|0
1607678700000|2020-12-11 09:25:00|16806.41|16806.41|16800.85|16800.85|16806.41|16806.41|16800.85|16800.85|0
1607678710000|2020-12-11 09:25:10|16800.34|16800.34|16805.99|16805.99|16805.99|16805.99|16800.34|16800.34|0
1607678720000|2020-12-11 09:25:20|16806.5|16806.5|16807.57|16807.57|16807.57|16807.57|16806.5|16806.5|0
1607678730000|2020-12-11 09:25:30|16807.11|16807.11|16809.5|16809.5|16809.5|16809.5|16807.11|16807.11|0
1607678740000|2020-12-11 09:25:40|16812.33|16812.33|16817.98|16817.98|16817.98|16817.98|16812.33|16812.33|0
1607678750000|2020-12-11 09:25:50|16818.71|16818.71|16818.71|16818.71|16818.71|16818.71|16818.71|16818.71|0
1607678760000|2020-12-11 09:26:00|16820.44|16820.44|16837.42|16837.42|16837.42|16837.42|16820.44|16820.44|0
1607678770000|2020-12-11 09:26:10|16838.52|16838.52|16839.74|16839.74|16839.74|16839.74|16838.52|16838.52|0
1607678780000|2020-12-11 09:26:20|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|0
1607678810000|2020-12-11 09:26:50|16837.82|16837.82|16837.55|16837.55|16837.82|16837.82|16837.55|16837.55|0
1607678820000|2020-12-11 09:27:00|16838.28|16838.28|16838.71|16838.71|16839.11|16839.11|16838.28|16838.28|0
1607678830000|2020-12-11 09:27:10|16830.23|16830.23|16827.86|16827.86|16833.06|16833.06|16827.41|16827.41|0
1607678840000|2020-12-11 09:27:20|16828.27|16828.27|16830.12|16830.12|16830.12|16830.12|16828.27|16828.27|0
1607678850000|2020-12-11 09:27:30|16829.34|16829.34|16835.48|16835.48|16841.13|16841.13|16829.34|16829.34|0
1607678860000|2020-12-11 09:27:40|16835.97|16835.97|16835.97|16835.97|16835.97|16835.97|16835.97|16835.97|0
1607678870000|2020-12-11 09:27:50|16836.69|16836.69|16838.92|16838.92|16838.92|16838.92|16836.69|16836.69|0
1607678880000|2020-12-11 09:28:00|16840.65|16840.65|16841.67|16841.67|16841.67|16841.67|16840.65|16840.65|0
1607678890000|2020-12-11 09:28:10|16841.91|16841.91|16842.16|16842.16|16842.16|16842.16|16841.91|16841.91|0
1607678900000|2020-12-11 09:28:20|16842.61|16842.61|16846.78|16846.78|16846.78|16846.78|16842.61|16842.61|0
1607678910000|2020-12-11 09:28:30|16845.97|16845.97|16845.97|16845.97|16845.97|16845.97|16845.97|16845.97|0
1607678940000|2020-12-11 09:29:00|16845.71|16845.71|16845.99|16845.99|16845.99|16845.99|16845.71|16845.71|0
1607678950000|2020-12-11 09:29:10|16846.39|16846.39|16850.96|16850.96|16850.96|16850.96|16846.39|16846.39|0
1607678960000|2020-12-11 09:29:20|16850.25|16850.25|16849.94|16849.94|16850.65|16850.65|16849.94|16849.94|0
1607678980000|2020-12-11 09:29:40|16850.65|16850.65|16850.65|16850.65|16850.65|16850.65|16850.65|16850.65|0
1607679000000|2020-12-11 09:30:00|16848.63|16848.63|16847.53|16847.53|16848.63|16848.63|16847.53|16847.53|0
1607679010000|2020-12-11 09:30:10|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|0
1607679020000|2020-12-11 09:30:20|16848.79|16848.79|16848.79|16848.79|16848.79|16848.79|16848.79|16848.79|0
1607679030000|2020-12-11 09:30:30|16849.9|16849.9|16849.37|16849.37|16849.9|16849.9|16849.37|16849.37|0
1607679040000|2020-12-11 09:30:40|16848.92|16848.92|16849.95|16849.95|16850.73|16850.73|16848.92|16848.92|0
1607679050000|2020-12-11 09:30:50|16849.14|16849.14|16847.24|16847.24|16856.23|16856.23|16847.24|16847.24|0
1607679060000|2020-12-11 09:31:00|16846.83|16846.83|16846.83|16846.83|16846.83|16846.83|16846.83|16846.83|0
1607679070000|2020-12-11 09:31:10|16847.24|16847.24|16847.24|16847.24|16850.06|16850.06|16847.24|16847.24|0
1607679080000|2020-12-11 09:31:20|16846.68|16846.68|16846.41|16846.41|16846.68|16846.68|16846.41|16846.41|0
1607679100000|2020-12-11 09:31:40|16847.1|16847.1|16848.82|16848.82|16849.93|16849.93|16847.1|16847.1|0
1607679110000|2020-12-11 09:31:50|16849.07|16849.07|16849.31|16849.31|16849.31|16849.31|16846.49|16846.49|0
1607679120000|2020-12-11 09:32:00|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|0
1607679130000|2020-12-11 09:32:10|16854.96|16854.96|16849.51|16849.51|16854.96|16854.96|16849.51|16849.51|0
1607679140000|2020-12-11 09:32:20|16850.41|16850.41|16852.11|16852.11|16852.11|16852.11|16850.41|16850.41|0
1607679150000|2020-12-11 09:32:30|16852.56|16852.56|16853.97|16853.97|16853.97|16853.97|16851.14|16851.14|0
1607679160000|2020-12-11 09:32:40|16851.14|16851.14|16854.24|16854.24|16854.24|16854.24|16848.32|16848.32|0
1607679180000|2020-12-11 09:33:00|16854.65|16854.65|16854.65|16854.65|16854.65|16854.65|16854.65|16854.65|0
1607679220000|2020-12-11 09:33:40|16855.16|16855.16|16855.16|16855.16|16855.16|16855.16|16855.16|16855.16|0
1607679230000|2020-12-11 09:33:50|16855.44|16855.44|16856.13|16856.13|16856.41|16856.41|16855.44|16855.44|0
1607679240000|2020-12-11 09:34:00|16857.56|16857.56|16858.25|16858.25|16858.25|16858.25|16857.56|16857.56|0
1607679250000|2020-12-11 09:34:10|16858.96|16858.96|16862.3|16862.3|16862.79|16862.79|16858.96|16858.96|0
1607679260000|2020-12-11 09:34:20|16862.75|16862.75|16862.75|16862.75|16862.75|16862.75|16862.75|16862.75|0
1607679270000|2020-12-11 09:34:30|16863.21|16863.21|16862.47|16862.47|16863.21|16863.21|16862.47|16862.47|0
1607679280000|2020-12-11 09:34:40|16859.64|16859.64|16859.87|16859.87|16862.47|16862.47|16859.64|16859.64|0
1607679300000|2020-12-11 09:35:00|16854.22|16854.22|16851.61|16851.61|16854.22|16854.22|16851.4|16851.4|0
1607679310000|2020-12-11 09:35:10|16852.39|16852.39|16852.65|16852.65|16852.65|16852.65|16851.94|16851.94|0
1607679330000|2020-12-11 09:35:30|16851.95|16851.95|16853.38|16853.38|16853.38|16853.38|16851.24|16851.24|0
1607679350000|2020-12-11 09:35:50|16851.95|16851.95|16851.95|16851.95|16851.95|16851.95|16851.95|16851.95|0
1607679360000|2020-12-11 09:36:00|16851.24|16851.24|16849.34|16849.34|16851.24|16851.24|16849.08|16849.08|0
1607679370000|2020-12-11 09:36:10|16848.53|16848.53|16848.53|16848.53|16848.53|16848.53|16848.53|16848.53|0
1607679390000|2020-12-11 09:36:30|16848.27|16848.27|16847.82|16847.82|16848.27|16848.27|16847.82|16847.82|0
1607679400000|2020-12-11 09:36:40|16848.65|16848.65|16845.63|16845.63|16851.28|16851.28|16845.63|16845.63|0
1607679410000|2020-12-11 09:36:50|16844.89|16844.89|16845.8|16845.8|16845.8|16845.8|16844.89|16844.89|0
1607679430000|2020-12-11 09:37:10|16842.97|16842.97|16837.85|16837.85|16843.5|16843.5|16837.85|16837.85|0
1607679440000|2020-12-11 09:37:20|16838.56|16838.56|16838.56|16838.56|16838.56|16838.56|16838.56|16838.56|0
1607679450000|2020-12-11 09:37:30|16840.18|16840.18|16840.34|16840.34|16842.98|16842.98|16840.18|16840.18|0
1607679460000|2020-12-11 09:37:40|16840.89|16840.89|16849.82|16849.82|16849.82|16849.82|16840.89|16840.89|0
1607679470000|2020-12-11 09:37:50|16850.08|16850.08|16849.82|16849.82|16850.08|16850.08|16849.82|16849.82|0
1607679480000|2020-12-11 09:38:00|16849.42|16849.42|16851.75|16851.75|16851.75|16851.75|16848.93|16848.93|0
1607679490000|2020-12-11 09:38:10|16851.06|16851.06|16846.56|16846.56|16851.06|16851.06|16846.56|16846.56|0
1607679500000|2020-12-11 09:38:20|16845.78|16845.78|16845.37|16845.37|16845.78|16845.78|16845.37|16845.37|0
1607679510000|2020-12-11 09:38:30|16843.56|16843.56|16843.76|16843.76|16844.01|16844.01|16843.56|16843.56|0
1607679530000|2020-12-11 09:38:50|16843.05|16843.05|16841.65|16841.65|16843.16|16843.16|16841.65|16841.65|0
1607679540000|2020-12-11 09:39:00|16840.94|16840.94|16840.23|16840.23|16840.94|16840.94|16840.23|16840.23|0
1607679560000|2020-12-11 09:39:20|16839.78|16839.78|16838.4|16838.4|16839.78|16839.78|16838.4|16838.4|0
1607679570000|2020-12-11 09:39:30|16835.58|16835.58|16834.87|16834.87|16835.58|16835.58|16834.87|16834.87|0
1607679580000|2020-12-11 09:39:40|16831.86|16831.86|16830.58|16830.58|16831.86|16831.86|16830.13|16830.13|0
1607679600000|2020-12-11 09:40:00|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|0
1607679610000|2020-12-11 09:40:10|16828.25|16828.25|16828.25|16828.25|16828.25|16828.25|16828.25|16828.25|0
1607679630000|2020-12-11 09:40:30|16822.6|16822.6|16820.63|16820.63|16822.6|16822.6|16820.63|16820.63|0
1607679640000|2020-12-11 09:40:40|16819.92|16819.92|16819.92|16819.92|16819.92|16819.92|16819.92|16819.92|0
1607679650000|2020-12-11 09:40:50|16819.13|16819.13|16816.31|16816.31|16819.13|16819.13|16816.31|16816.31|0
1607679660000|2020-12-11 09:41:00|16819.13|16819.13|16821.13|16821.13|16821.13|16821.13|16818.21|16818.21|0
1607679680000|2020-12-11 09:41:20|16820.67|16820.67|16819.96|16819.96|16820.67|16820.67|16819.96|16819.96|0
1607679690000|2020-12-11 09:41:30|16820.37|16820.37|16820.37|16820.37|16820.37|16820.37|16820.37|16820.37|0
1607679700000|2020-12-11 09:41:40|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|0
1607679710000|2020-12-11 09:41:50|16819.4|16819.4|16819.4|16819.4|16819.4|16819.4|16819.4|16819.4|0
1607679720000|2020-12-11 09:42:00|16818.69|16818.69|16818.69|16818.69|16818.69|16818.69|16818.69|16818.69|0
1607679770000|2020-12-11 09:42:50|16819.21|16819.21|16819.21|16819.21|16819.21|16819.21|16819.21|16819.21|0
1607679790000|2020-12-11 09:43:10|16818.76|16818.76|16818.05|16818.05|16818.76|16818.76|16818.05|16818.05|0
1607679800000|2020-12-11 09:43:20|16816.31|16816.31|16815.9|16815.9|16816.31|16816.31|16815.9|16815.9|0
1607679820000|2020-12-11 09:43:40|16816.69|16816.69|16816.69|16816.69|16816.69|16816.69|16816.69|16816.69|0
1607679830000|2020-12-11 09:43:50|16817.9|16817.9|16819.97|16819.97|16819.97|16819.97|16817.9|16817.9|0
1607679840000|2020-12-11 09:44:00|16820.38|16820.38|16821.49|16821.49|16821.9|16821.9|16820.38|16820.38|0
1607679850000|2020-12-11 09:44:10|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|0
1607679860000|2020-12-11 09:44:20|16820.56|16820.56|16820.56|16820.56|16820.56|16820.56|16820.56|16820.56|0
1607679880000|2020-12-11 09:44:40|16820.05|16820.05|16820.05|16820.05|16820.05|16820.05|16820.05|16820.05|0
1607679890000|2020-12-11 09:44:50|16819.83|16819.83|16819.27|16819.27|16819.83|16819.83|16819.02|16819.02|0
1607679910000|2020-12-11 09:45:10|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|0
1607679930000|2020-12-11 09:45:30|16820.26|16820.26|16825.46|16825.46|16825.46|16825.46|16820.26|16820.26|0
1607679940000|2020-12-11 09:45:40|16825.19|16825.19|16825.74|16825.74|16825.74|16825.74|16825.19|16825.19|0
1607679950000|2020-12-11 09:45:50|16824.93|16824.93|16824.93|16824.93|16824.93|16824.93|16824.93|16824.93|0
1607679960000|2020-12-11 09:46:00|16824.53|16824.53|16822.92|16822.92|16824.53|16824.53|16822.92|16822.92|0
1607679970000|2020-12-11 09:46:10|16822.64|16822.64|16821.73|16821.73|16822.64|16822.64|16821.47|16821.47|0
1607679980000|2020-12-11 09:46:20|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|0
1607679990000|2020-12-11 09:46:30|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|0
1607680000000|2020-12-11 09:46:40|16821.28|16821.28|16822.26|16822.26|16822.26|16822.26|16821.28|16821.28|0
1607680010000|2020-12-11 09:46:50|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|0
1607680020000|2020-12-11 09:47:00|16822.49|16822.49|16819.67|16819.67|16822.49|16822.49|16819.67|16819.67|0
1607680030000|2020-12-11 09:47:10|16816.84|16816.84|16816.84|16816.84|16820.48|16820.48|16816.84|16816.84|0
1607680040000|2020-12-11 09:47:20|16818|16818|16820.3|16820.3|16820.3|16820.3|16817.48|16817.48|0
1607680050000|2020-12-11 09:47:30|16819.59|16819.59|16819.59|16819.59|16819.59|16819.59|16819.59|16819.59|0
1607680060000|2020-12-11 09:47:40|16820.33|16820.33|16817.75|16817.75|16820.57|16820.57|16817.75|16817.75|0
1607680070000|2020-12-11 09:47:50|16817.04|16817.04|16815.88|16815.88|16817.04|16817.04|16815.88|16815.88|0
1607680080000|2020-12-11 09:48:00|16815.47|16815.47|16814.28|16814.28|16815.47|16815.47|16814.28|16814.28|0
1607680090000|2020-12-11 09:48:10|16812.92|16812.92|16809.95|16809.95|16812.92|16812.92|16809.95|16809.95|0
1607680100000|2020-12-11 09:48:20|16810.4|16810.4|16808.59|16808.59|16810.4|16810.4|16805.77|16805.77|0
1607680110000|2020-12-11 09:48:30|16808.04|16808.04|16808.04|16808.04|16808.04|16808.04|16808.04|16808.04|0
1607680120000|2020-12-11 09:48:40|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|0
1607680140000|2020-12-11 09:49:00|16809.72|16809.72|16809|16809|16809.72|16809.72|16809|16809|0
1607680160000|2020-12-11 09:49:20|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1607680170000|2020-12-11 09:49:30|16810.31|16810.31|16817.76|16817.76|16817.76|16817.76|16810.31|16810.31|0
1607680180000|2020-12-11 09:49:40|16817.65|16817.65|16816.84|16816.84|16817.65|16817.65|16816.39|16816.39|0
1607680190000|2020-12-11 09:49:50|16816.13|16816.13|16815.42|16815.42|16816.13|16816.13|16815.42|16815.42|0
1607680200000|2020-12-11 09:50:00|16814.61|16814.61|16814.61|16814.61|16814.61|16814.61|16814.61|16814.61|0
1607680210000|2020-12-11 09:50:10|16813.44|16813.44|16808.92|16808.92|16813.44|16813.44|16808.92|16808.92|0
1607680230000|2020-12-11 09:50:30|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|0
1607680240000|2020-12-11 09:50:40|16809.12|16809.12|16809.12|16809.12|16809.12|16809.12|16809.12|16809.12|0
1607680260000|2020-12-11 09:51:00|16808.87|16808.87|16808.16|16808.16|16808.87|16808.87|16808.16|16808.16|0
1607680270000|2020-12-11 09:51:10|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|0
1607680280000|2020-12-11 09:51:20|16808.69|16808.69|16807.58|16807.58|16808.69|16808.69|16807.58|16807.58|0
1607680290000|2020-12-11 09:51:30|16806.67|16806.67|16806.66|16806.66|16807.12|16807.12|16806.66|16806.66|0
1607680310000|2020-12-11 09:51:50|16807.47|16807.47|16802.07|16802.07|16808.63|16808.63|16802.07|16802.07|0
1607680320000|2020-12-11 09:52:00|16801.52|16801.52|16800.64|16800.64|16801.8|16801.8|16800.19|16800.19|0
1607680330000|2020-12-11 09:52:10|16801.05|16801.05|16800.86|16800.86|16801.33|16801.33|16800.86|16800.86|0
1607680340000|2020-12-11 09:52:20|16800.46|16800.46|16800.2|16800.2|16800.46|16800.46|16800.2|16800.2|0
1607680350000|2020-12-11 09:52:30|16799.92|16799.92|16798.88|16798.88|16799.92|16799.92|16798.88|16798.88|0
1607680360000|2020-12-11 09:52:40|16798.09|16798.09|16798.09|16798.09|16798.09|16798.09|16798.09|16798.09|0
1607680370000|2020-12-11 09:52:50|16797.69|16797.69|16799.64|16799.64|16800.11|16800.11|16797.28|16797.28|0
1607680380000|2020-12-11 09:53:00|16800.2|16800.2|16802.45|16802.45|16802.45|16802.45|16800.2|16800.2|0
1607680390000|2020-12-11 09:53:10|16802.05|16802.05|16802.33|16802.33|16802.33|16802.33|16802.05|16802.05|0
1607680400000|2020-12-11 09:53:20|16801.54|16801.54|16801.09|16801.09|16801.54|16801.54|16800.64|16800.64|0
1607680410000|2020-12-11 09:53:30|16802.42|16802.42|16804.25|16804.25|16804.25|16804.25|16802.42|16802.42|0
1607680420000|2020-12-11 09:53:40|16803.79|16803.79|16803.79|16803.79|16803.79|16803.79|16803.79|16803.79|0
1607680440000|2020-12-11 09:54:00|16804.07|16804.07|16804.62|16804.62|16804.62|16804.62|16804.07|16804.07|0
1607680450000|2020-12-11 09:54:10|16805.15|16805.15|16811.06|16811.06|16811.06|16811.06|16805.15|16805.15|0
1607680460000|2020-12-11 09:54:20|16808.23|16808.23|16808.23|16808.23|16808.23|16808.23|16808.23|16808.23|0
1607680480000|2020-12-11 09:54:40|16807.68|16807.68|16805.84|16805.84|16807.68|16807.68|16805.84|16805.84|0
1607680490000|2020-12-11 09:54:50|16805.44|16805.44|16804.98|16804.98|16805.44|16805.44|16804.53|16804.53|0
1607680500000|2020-12-11 09:55:00|16805.89|16805.89|16805.89|16805.89|16805.89|16805.89|16805.89|16805.89|0
1607680510000|2020-12-11 09:55:10|16804.47|16804.47|16802.53|16802.53|16804.47|16804.47|16802.53|16802.53|0
1607680520000|2020-12-11 09:55:20|16802.81|16802.81|16795.04|16795.04|16802.81|16802.81|16795.04|16795.04|0
1607680530000|2020-12-11 09:55:30|16792.21|16792.21|16792.21|16792.21|16792.21|16792.21|16792.21|16792.21|0
1607680540000|2020-12-11 09:55:40|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|0
1607680550000|2020-12-11 09:55:50|16791.75|16791.75|16791.75|16791.75|16791.75|16791.75|16791.75|16791.75|0
1607680560000|2020-12-11 09:56:00|16790.92|16790.92|16788.25|16788.25|16791.19|16791.19|16788.25|16788.25|0
1607680570000|2020-12-11 09:56:10|16787.47|16787.47|16787.02|16787.02|16787.47|16787.47|16787.02|16787.02|0
1607680580000|2020-12-11 09:56:20|16787.25|16787.25|16783.27|16783.27|16787.25|16787.25|16783.27|16783.27|0
1607680590000|2020-12-11 09:56:30|16782.82|16782.82|16782.56|16782.56|16783.27|16783.27|16782.56|16782.56|0
1607680600000|2020-12-11 09:56:40|16781.85|16781.85|16780.94|16780.94|16781.85|16781.85|16780.94|16780.94|0
1607680610000|2020-12-11 09:56:50|16780.49|16780.49|16780.49|16780.49|16780.49|16780.49|16780.49|16780.49|0
1607680620000|2020-12-11 09:57:00|16779.98|16779.98|16779.76|16779.76|16779.98|16779.98|16779.31|16779.31|0
1607680630000|2020-12-11 09:57:10|16779.05|16779.05|16774.73|16774.73|16779.05|16779.05|16774.73|16774.73|0
1607680640000|2020-12-11 09:57:20|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|0
1607680650000|2020-12-11 09:57:30|16774.44|16774.44|16778.01|16778.01|16778.01|16778.01|16774.44|16774.44|0
1607680660000|2020-12-11 09:57:40|16777.31|16777.31|16776.98|16776.98|16777.31|16777.31|16776.98|16776.98|0
1607680670000|2020-12-11 09:57:50|16771.33|16771.33|16770.31|16770.31|16771.33|16771.33|16770.31|16770.31|0
1607680680000|2020-12-11 09:58:00|16768.49|16768.49|16768.49|16768.49|16768.49|16768.49|16768.49|16768.49|0
1607680690000|2020-12-11 09:58:10|16767.28|16767.28|16766.3|16766.3|16767.68|16767.68|16766.3|16766.3|0
1607680700000|2020-12-11 09:58:20|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|0
1607680710000|2020-12-11 09:58:30|16764.68|16764.68|16764.68|16764.68|16764.68|16764.68|16764.68|16764.68|0
1607680720000|2020-12-11 09:58:40|16765.14|16765.14|16764|16764|16765.14|16765.14|16764|16764|0
1607680730000|2020-12-11 09:58:50|16764.71|16764.71|16765.49|16765.49|16765.49|16765.49|16764.71|16764.71|0
1607680740000|2020-12-11 09:59:00|16768.32|16768.32|16772.45|16772.45|16772.45|16772.45|16768.32|16768.32|0
1607680750000|2020-12-11 09:59:10|16771.03|16771.03|16771.03|16771.03|16771.03|16771.03|16771.03|16771.03|0
1607680760000|2020-12-11 09:59:20|16770.32|16770.32|16766.37|16766.37|16770.35|16770.35|16766.37|16766.37|0
1607680770000|2020-12-11 09:59:30|16766.12|16766.12|16766.37|16766.37|16766.37|16766.37|16766.12|16766.12|0
1607680780000|2020-12-11 09:59:40|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|0
1607680800000|2020-12-11 10:00:00|16762.74|16762.74|16762.74|16762.74|16762.74|16762.74|16762.74|16762.74|0
1607680810000|2020-12-11 10:00:10|16766.34|16766.34|16766.34|16766.34|16766.34|16766.34|16766.34|16766.34|0
1607680820000|2020-12-11 10:00:20|16765.63|16765.63|16766.09|16766.09|16766.09|16766.09|16765.63|16765.63|0
1607680830000|2020-12-11 10:00:30|16767.17|16767.17|16768.44|16768.44|16769.64|16769.64|16767.17|16767.17|0
1607680840000|2020-12-11 10:00:40|16771.26|16771.26|16774.32|16774.32|16774.32|16774.32|16771.26|16771.26|0
1607680850000|2020-12-11 10:00:50|16777.15|16777.15|16780.43|16780.43|16780.43|16780.43|16777.15|16777.15|0
1607680860000|2020-12-11 10:01:00|16780.68|16780.68|16781.17|16781.17|16781.17|16781.17|16780.68|16780.68|0
1607680870000|2020-12-11 10:01:10|16781.95|16781.95|16787.6|16787.6|16787.6|16787.6|16781.95|16781.95|0
1607680880000|2020-12-11 10:01:20|16788.16|16788.16|16791.09|16791.09|16791.09|16791.09|16788.16|16788.16|0
1607680900000|2020-12-11 10:01:40|16793.91|16793.91|16795.44|16795.44|16795.44|16795.44|16792.1|16792.1|0
1607680910000|2020-12-11 10:01:50|16796.15|16796.15|16796.4|16796.4|16796.4|16796.4|16796.15|16796.15|0
1607680920000|2020-12-11 10:02:00|16795.88|16795.88|16794.64|16794.64|16795.88|16795.88|16794.6|16794.6|0
1607680930000|2020-12-11 10:02:10|16794.98|16794.98|16794.71|16794.71|16795.42|16795.42|16794.71|16794.71|0
1607680940000|2020-12-11 10:02:20|16793.8|16793.8|16790.98|16790.98|16793.8|16793.8|16790.98|16790.98|0
1607680950000|2020-12-11 10:02:30|16791.44|16791.44|16791.44|16791.44|16791.44|16791.44|16791.44|16791.44|0
1607680960000|2020-12-11 10:02:40|16791.9|16791.9|16791.9|16791.9|16791.9|16791.9|16791.9|16791.9|0
1607680970000|2020-12-11 10:02:50|16793.16|16793.16|16793.16|16793.16|16793.16|16793.16|16793.16|16793.16|0
1607680980000|2020-12-11 10:03:00|16793.72|16793.72|16794.67|16794.67|16800.32|16800.32|16793.72|16793.72|0
1607680990000|2020-12-11 10:03:10|16795.13|16795.13|16795.65|16795.65|16795.65|16795.65|16795.13|16795.13|0
1607681000000|2020-12-11 10:03:20|16796.36|16796.36|16796.1|16796.1|16796.36|16796.36|16796.1|16796.1|0
1607681020000|2020-12-11 10:03:40|16795.61|16795.61|16795.88|16795.88|16795.88|16795.88|16795.61|16795.61|0
1607681030000|2020-12-11 10:03:50|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|0
1607681040000|2020-12-11 10:04:00|16795.96|16795.96|16797.9|16797.9|16797.9|16797.9|16795.96|16795.96|0
1607681050000|2020-12-11 10:04:10|16796.48|16796.48|16796.22|16796.22|16796.48|16796.48|16796.22|16796.22|0
1607681060000|2020-12-11 10:04:20|16796.93|16796.93|16796.93|16796.93|16796.93|16796.93|16796.93|16796.93|0
1607681070000|2020-12-11 10:04:30|16797.38|16797.38|16797.38|16797.38|16797.79|16797.79|16797.38|16797.38|0
1607681080000|2020-12-11 10:04:40|16794.56|16794.56|16794.56|16794.56|16794.56|16794.56|16794.56|16794.56|0
1607681100000|2020-12-11 10:05:00|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|0
1607681120000|2020-12-11 10:05:20|16794.71|16794.71|16789.06|16789.06|16794.71|16794.71|16789.06|16789.06|0
1607681140000|2020-12-11 10:05:40|16789.51|16789.51|16789.51|16789.51|16789.51|16789.51|16789.51|16789.51|0
1607681150000|2020-12-11 10:05:50|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|0
1607681180000|2020-12-11 10:06:20|16789.53|16789.53|16797.91|16797.91|16797.91|16797.91|16789.53|16789.53|0
1607681190000|2020-12-11 10:06:30|16799.34|16799.34|16800.12|16800.12|16800.12|16800.12|16799.34|16799.34|0
1607681200000|2020-12-11 10:06:40|16801.03|16801.03|16802.39|16802.39|16802.39|16802.39|16801.03|16801.03|0
1607681240000|2020-12-11 10:07:20|16802.8|16802.8|16802.8|16802.8|16802.8|16802.8|16802.8|16802.8|0
1607681250000|2020-12-11 10:07:30|16803.58|16803.58|16809.2|16809.2|16809.2|16809.2|16803.58|16803.58|0
1607681260000|2020-12-11 10:07:40|16808.94|16808.94|16812.43|16812.43|16812.43|16812.43|16808.94|16808.94|0
1607681280000|2020-12-11 10:08:00|16813.34|16813.34|16813.34|16813.34|16813.34|16813.34|16813.34|16813.34|0
1607681290000|2020-12-11 10:08:10|16813.85|16813.85|16813.85|16813.85|16813.85|16813.85|16813.85|16813.85|0
1607681300000|2020-12-11 10:08:20|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|0
1607681310000|2020-12-11 10:08:30|16814.51|16814.51|16819.17|16819.17|16819.17|16819.17|16814.51|16814.51|0
1607681320000|2020-12-11 10:08:40|16819.57|16819.57|16820.99|16820.99|16820.99|16820.99|16819.57|16819.57|0
1607681330000|2020-12-11 10:08:50|16821.24|16821.24|16822.84|16822.84|16822.84|16822.84|16821.24|16821.24|0
1607681340000|2020-12-11 10:09:00|16823.09|16823.09|16823.62|16823.62|16823.62|16823.62|16823.09|16823.09|0
1607681350000|2020-12-11 10:09:10|16825.18|16825.18|16827.11|16827.11|16827.11|16827.11|16825.18|16825.18|0
1607681360000|2020-12-11 10:09:20|16827.37|16827.37|16823.5|16823.5|16827.37|16827.37|16823.5|16823.5|0
1607681370000|2020-12-11 10:09:30|16823.24|16823.24|16823.24|16823.24|16823.24|16823.24|16823.24|16823.24|0
1607681380000|2020-12-11 10:09:40|16822.98|16822.98|16822.98|16822.98|16822.98|16822.98|16822.98|16822.98|0
1607681390000|2020-12-11 10:09:50|16824.4|16824.4|16824.4|16824.4|16824.4|16824.4|16824.4|16824.4|0
1607681400000|2020-12-11 10:10:00|16826.73|16826.73|16826.28|16826.28|16827.18|16827.18|16826.28|16826.28|0
1607681440000|2020-12-11 10:10:40|16825.82|16825.82|16823.95|16823.95|16825.82|16825.82|16823.95|16823.95|0
1607681450000|2020-12-11 10:10:50|16824.23|16824.23|16823.82|16823.82|16824.23|16824.23|16823.82|16823.82|0
1607681460000|2020-12-11 10:11:00|16825.75|16825.75|16831.4|16831.4|16831.4|16831.4|16825.75|16825.75|0
1607681470000|2020-12-11 10:11:10|16831.8|16831.8|16834.63|16834.63|16834.63|16834.63|16831.8|16831.8|0
1607681480000|2020-12-11 10:11:20|16836.22|16836.22|16841.86|16841.86|16841.86|16841.86|16836.22|16836.22|0
1607681510000|2020-12-11 10:11:50|16842.12|16842.12|16844.95|16844.95|16844.95|16844.95|16842.12|16842.12|0
1607681520000|2020-12-11 10:12:00|16845.87|16845.87|16846.4|16846.4|16846.4|16846.4|16845.87|16845.87|0
1607681530000|2020-12-11 10:12:10|16846.15|16846.15|16845.9|16845.9|16846.15|16846.15|16845.9|16845.9|0
1607681540000|2020-12-11 10:12:20|16846.36|16846.36|16846.88|16846.88|16846.88|16846.88|16846.36|16846.36|0
1607681550000|2020-12-11 10:12:30|16846.62|16846.62|16850.25|16850.25|16850.25|16850.25|16846.62|16846.62|0
1607681560000|2020-12-11 10:12:40|16850.66|16850.66|16854.74|16854.74|16854.74|16854.74|16850.66|16850.66|0
1607681580000|2020-12-11 10:13:00|16851.92|16851.92|16852.1|16852.1|16853.74|16853.74|16851.92|16851.92|0
1607681590000|2020-12-11 10:13:10|16851.85|16851.85|16851.85|16851.85|16851.85|16851.85|16851.85|16851.85|0
1607681600000|2020-12-11 10:13:20|16847.65|16847.65|16849.9|16849.9|16849.9|16849.9|16847.65|16847.65|0
1607681610000|2020-12-11 10:13:30|16850.35|16850.35|16850.35|16850.35|16850.35|16850.35|16850.35|16850.35|0
1607681620000|2020-12-11 10:13:40|16850.8|16850.8|16850.34|16850.34|16850.8|16850.8|16850.34|16850.34|0
1607681640000|2020-12-11 10:14:00|16849.56|16849.56|16849.15|16849.15|16849.56|16849.56|16849.15|16849.15|0
1607681650000|2020-12-11 10:14:10|16849.41|16849.41|16849.41|16849.41|16849.41|16849.41|16849.41|16849.41|0
1607681660000|2020-12-11 10:14:20|16848.89|16848.89|16846.95|16846.95|16848.89|16848.89|16846.95|16846.95|0
1607681670000|2020-12-11 10:14:30|16846.42|16846.42|16846.42|16846.42|16846.69|16846.69|16846.42|16846.42|0
1607681700000|2020-12-11 10:15:00|16846.18|16846.18|16846.2|16846.2|16846.98|16846.98|16845.41|16845.41|0
1607681720000|2020-12-11 10:15:20|16846.65|16846.65|16846.91|16846.91|16847.17|16847.17|16846.65|16846.65|0
1607681730000|2020-12-11 10:15:30|16845.93|16845.93|16844.74|16844.74|16845.93|16845.93|16844.74|16844.74|0
1607681750000|2020-12-11 10:15:50|16843.32|16843.32|16845.45|16845.45|16845.45|16845.45|16843.32|16843.32|0
1607681760000|2020-12-11 10:16:00|16845.9|16845.9|16845.9|16845.9|16845.9|16845.9|16845.9|16845.9|0
1607681780000|2020-12-11 10:16:20|16847.95|16847.95|16848.21|16848.21|16848.21|16848.21|16847.95|16847.95|0
1607681790000|2020-12-11 10:16:30|16847.4|16847.4|16846.69|16846.69|16847.4|16847.4|16846.69|16846.69|0
1607681810000|2020-12-11 10:16:50|16843.86|16843.86|16843.86|16843.86|16843.86|16843.86|16843.86|16843.86|0
1607681820000|2020-12-11 10:17:00|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|0
1607681830000|2020-12-11 10:17:10|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|0
1607681840000|2020-12-11 10:17:20|16840.7|16840.7|16843.93|16843.93|16843.93|16843.93|16840.7|16840.7|0
1607681850000|2020-12-11 10:17:30|16844.39|16844.39|16844.12|16844.12|16844.39|16844.39|16844.12|16844.12|0
1607681860000|2020-12-11 10:17:40|16844.62|16844.62|16844.62|16844.62|16844.62|16844.62|16844.62|16844.62|0
1607681900000|2020-12-11 10:18:20|16845.14|16845.14|16844.88|16844.88|16845.14|16845.14|16844.88|16844.88|0
1607681910000|2020-12-11 10:18:30|16842.05|16842.05|16842.61|16842.61|16842.61|16842.61|16842.05|16842.05|0
1607681920000|2020-12-11 10:18:40|16841.91|16841.91|16842.38|16842.38|16842.38|16842.38|16841.91|16841.91|0
1607681930000|2020-12-11 10:18:50|16842.11|16842.11|16841.85|16841.85|16842.11|16842.11|16841.85|16841.85|0
1607681950000|2020-12-11 10:19:10|16842.38|16842.38|16842.38|16842.38|16842.38|16842.38|16842.38|16842.38|0
1607681960000|2020-12-11 10:19:20|16841.68|16841.68|16841.68|16841.68|16841.68|16841.68|16841.68|16841.68|0
1607681970000|2020-12-11 10:19:30|16841.16|16841.16|16841.16|16841.16|16841.16|16841.16|16841.16|16841.16|0
1607682000000|2020-12-11 10:20:00|16843.98|16843.98|16843.98|16843.98|16843.98|16843.98|16843.27|16843.27|0
1607682020000|2020-12-11 10:20:20|16845.6|16845.6|16847.6|16847.6|16847.6|16847.6|16845.6|16845.6|0
1607682030000|2020-12-11 10:20:30|16848.06|16848.06|16847.63|16847.63|16849.93|16849.93|16847.11|16847.11|0
1607682040000|2020-12-11 10:20:40|16844.8|16844.8|16845.08|16845.08|16845.08|16845.08|16844.8|16844.8|0
1607682060000|2020-12-11 10:21:00|16844.53|16844.53|16845.36|16845.36|16845.36|16845.36|16844.53|16844.53|0
1607682070000|2020-12-11 10:21:10|16843.09|16843.09|16844.45|16844.45|16844.45|16844.45|16843.09|16843.09|0
1607682080000|2020-12-11 10:21:20|16841.83|16841.83|16842.28|16842.28|16842.28|16842.28|16841.83|16841.83|0
1607682090000|2020-12-11 10:21:30|16841.37|16841.37|16840.59|16840.59|16841.83|16841.83|16840.59|16840.59|0
1607682110000|2020-12-11 10:21:50|16840.07|16840.07|16834.42|16834.42|16840.07|16840.07|16834.42|16834.42|0
1607682120000|2020-12-11 10:22:00|16833.27|16833.27|16833.8|16833.8|16834.62|16834.62|16833.27|16833.27|0
1607682130000|2020-12-11 10:22:10|16834.7|16834.7|16834.69|16834.69|16834.95|16834.95|16834.69|16834.69|0
1607682150000|2020-12-11 10:22:30|16835.25|16835.25|16835.52|16835.52|16835.52|16835.52|16835.25|16835.25|0
1607682170000|2020-12-11 10:22:50|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|0
1607682190000|2020-12-11 10:23:10|16831.99|16831.99|16835.27|16835.27|16835.27|16835.27|16831.99|16831.99|0
1607682200000|2020-12-11 10:23:20|16835.51|16835.51|16835.91|16835.91|16835.91|16835.91|16835.51|16835.51|0
1607682220000|2020-12-11 10:23:40|16836.43|16836.43|16836.43|16836.43|16836.43|16836.43|16836.43|16836.43|0
1607682230000|2020-12-11 10:23:50|16839.26|16839.26|16841.88|16841.88|16841.88|16841.88|16836.43|16836.43|0
1607682240000|2020-12-11 10:24:00|16842.78|16842.78|16842.78|16842.78|16842.78|16842.78|16842.78|16842.78|0
1607682250000|2020-12-11 10:24:10|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|0
1607682290000|2020-12-11 10:24:50|16840.79|16840.79|16841.19|16841.19|16841.19|16841.19|16840.79|16840.79|0
1607682300000|2020-12-11 10:25:00|16841.44|16841.44|16842.34|16842.34|16842.34|16842.34|16841.44|16841.44|0
1607682310000|2020-12-11 10:25:10|16842.62|16842.62|16845.12|16845.12|16845.12|16845.12|16842.62|16842.62|0
1607682330000|2020-12-11 10:25:30|16842.3|16842.3|16842.3|16842.3|16842.3|16842.3|16842.3|16842.3|0
1607682340000|2020-12-11 10:25:40|16842.63|16842.63|16845.7|16845.7|16845.7|16845.7|16842.63|16842.63|0
1607682350000|2020-12-11 10:25:50|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|0
1607682370000|2020-12-11 10:26:10|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|0
1607682390000|2020-12-11 10:26:30|16851.4|16851.4|16851.9|16851.9|16851.9|16851.9|16851.4|16851.4|0
1607682410000|2020-12-11 10:26:50|16852.35|16852.35|16851.86|16851.86|16852.35|16852.35|16851.86|16851.86|0
1607682420000|2020-12-11 10:27:00|16852.38|16852.38|16852.12|16852.12|16852.38|16852.38|16852.12|16852.12|0
1607682450000|2020-12-11 10:27:30|16852.45|16852.45|16852.71|16852.71|16852.71|16852.71|16852.45|16852.45|0
1607682460000|2020-12-11 10:27:40|16852.45|16852.45|16852.45|16852.45|16852.45|16852.45|16852.45|16852.45|0
1607682480000|2020-12-11 10:28:00|16852.97|16852.97|16852.97|16852.97|16852.97|16852.97|16852.97|16852.97|0
1607682490000|2020-12-11 10:28:10|16847.32|16847.32|16847.32|16847.32|16847.32|16847.32|16847.32|16847.32|0
1607682500000|2020-12-11 10:28:20|16849.13|16849.13|16852.69|16852.69|16852.69|16852.69|16849.13|16849.13|0
1607682510000|2020-12-11 10:28:30|16855.09|16855.09|16855.37|16855.37|16855.37|16855.37|16855.09|16855.09|0
1607682530000|2020-12-11 10:28:50|16856.18|16856.18|16856.63|16856.63|16856.63|16856.63|16856.18|16856.18|0
1607682540000|2020-12-11 10:29:00|16858.05|16858.05|16859.46|16859.46|16859.46|16859.46|16857.8|16857.8|0
1607682560000|2020-12-11 10:29:20|16858.75|16858.75|16854.38|16854.38|16858.75|16858.75|16854.38|16854.38|0
1607682570000|2020-12-11 10:29:30|16853.67|16853.67|16853.67|16853.67|16853.67|16853.67|16853.67|16853.67|0
1607682590000|2020-12-11 10:29:50|16854.48|16854.48|16860.84|16860.84|16860.84|16860.84|16854.48|16854.48|0
1607682600000|2020-12-11 10:30:00|16858.01|16858.01|16856.75|16856.75|16858.01|16858.01|16856.75|16856.75|0
1607682610000|2020-12-11 10:30:10|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|0
1607682620000|2020-12-11 10:30:20|16856.65|16856.65|16863.79|16863.79|16863.79|16863.79|16856.65|16856.65|0
1607682630000|2020-12-11 10:30:30|16864.6|16864.6|16877.88|16877.88|16877.88|16877.88|16864.6|16864.6|0
1607682640000|2020-12-11 10:30:40|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|0
1607682650000|2020-12-11 10:30:50|16877.41|16877.41|16877.41|16877.41|16877.41|16877.41|16877.41|16877.41|0
1607682660000|2020-12-11 10:31:00|16877.67|16877.67|16878.4|16878.4|16878.4|16878.4|16877.67|16877.67|0
1607682670000|2020-12-11 10:31:10|16877.61|16877.61|16877.28|16877.28|16877.61|16877.61|16877.28|16877.28|0
1607682680000|2020-12-11 10:31:20|16877.53|16877.53|16880.35|16880.35|16880.35|16880.35|16877.53|16877.53|0
1607682690000|2020-12-11 10:31:30|16880.61|16880.61|16880.05|16880.05|16880.61|16880.61|16880.05|16880.05|0
1607682710000|2020-12-11 10:31:50|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|0
1607682720000|2020-12-11 10:32:00|16875.47|16875.47|16870.76|16870.76|16875.47|16875.47|16870.76|16870.76|0
1607682730000|2020-12-11 10:32:10|16870.31|16870.31|16870.31|16870.31|16870.31|16870.31|16870.31|16870.31|0
1607682740000|2020-12-11 10:32:20|16870.08|16870.08|16867.02|16867.02|16870.25|16870.25|16867.02|16867.02|0
1607682750000|2020-12-11 10:32:30|16866.31|16866.31|16866.31|16866.31|16866.31|16866.31|16866.31|16866.31|0
1607682790000|2020-12-11 10:33:10|16865.6|16865.6|16865.6|16865.6|16865.6|16865.6|16865.6|16865.6|0
1607682800000|2020-12-11 10:33:20|16868.43|16868.43|16861.58|16861.58|16868.43|16868.43|16861.58|16861.58|0
1607682810000|2020-12-11 10:33:30|16860.67|16860.67|16859.44|16859.44|16860.67|16860.67|16859.44|16859.44|0
1607682820000|2020-12-11 10:33:40|16858.53|16858.53|16858.53|16858.53|16858.53|16858.53|16858.53|16858.53|0
1607682840000|2020-12-11 10:34:00|16857.17|16857.17|16858.98|16858.98|16858.98|16858.98|16857.17|16857.17|0
1607682850000|2020-12-11 10:34:10|16853.33|16853.33|16852.1|16852.1|16853.33|16853.33|16852.1|16852.1|0
1607682860000|2020-12-11 10:34:20|16851.65|16851.65|16851.37|16851.37|16851.65|16851.65|16851.37|16851.37|0
1607682880000|2020-12-11 10:34:40|16850.45|16850.45|16850.22|16850.22|16850.45|16850.45|16850.22|16850.22|0
1607682900000|2020-12-11 10:35:00|16849.51|16849.51|16849.96|16849.96|16849.96|16849.96|16849.51|16849.51|0
1607682910000|2020-12-11 10:35:10|16850.22|16850.22|16856.87|16856.87|16856.87|16856.87|16850.22|16850.22|0
1607682920000|2020-12-11 10:35:20|16857.34|16857.34|16857.57|16857.57|16857.57|16857.57|16857.34|16857.34|0
1607682930000|2020-12-11 10:35:30|16857.11|16857.11|16857.11|16857.11|16857.11|16857.11|16857.11|16857.11|0
1607682940000|2020-12-11 10:35:40|16858.93|16858.93|16854.82|16854.82|16858.93|16858.93|16854.82|16854.82|0
1607682950000|2020-12-11 10:35:50|16853.4|16853.4|16852.99|16852.99|16853.4|16853.4|16852.99|16852.99|0
1607682960000|2020-12-11 10:36:00|16853.4|16853.4|16853.4|16853.4|16853.4|16853.4|16853.4|16853.4|0
1607682970000|2020-12-11 10:36:10|16853.14|16853.14|16852.88|16852.88|16853.14|16853.14|16852.88|16852.88|0
1607682980000|2020-12-11 10:36:20|16852.62|16852.62|16851.51|16851.51|16852.87|16852.87|16851.51|16851.51|0
1607682990000|2020-12-11 10:36:30|16850.02|16850.02|16846.81|16846.81|16850.02|16850.02|16846.81|16846.81|0
1607683000000|2020-12-11 10:36:40|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|0
1607683010000|2020-12-11 10:36:50|16846.17|16846.17|16846.17|16846.17|16846.17|16846.17|16846.17|16846.17|0
1607683020000|2020-12-11 10:37:00|16844.55|16844.55|16844.55|16844.55|16844.55|16844.55|16844.55|16844.55|0
1607683030000|2020-12-11 10:37:10|16843.84|16843.84|16842.11|16842.11|16843.84|16843.84|16842.11|16842.11|0
1607683040000|2020-12-11 10:37:20|16841.85|16841.85|16841.85|16841.85|16841.85|16841.85|16841.85|16841.85|0
1607683050000|2020-12-11 10:37:30|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|0
1607683060000|2020-12-11 10:37:40|16843.16|16843.16|16843.16|16843.16|16843.16|16843.16|16843.16|16843.16|0
1607683070000|2020-12-11 10:37:50|16843.42|16843.42|16843.42|16843.42|16843.42|16843.42|16843.42|16843.42|0
1607683080000|2020-12-11 10:38:00|16843.83|16843.83|16843.83|16843.83|16843.83|16843.83|16843.83|16843.83|0
1607683090000|2020-12-11 10:38:10|16845.25|16845.25|16845.25|16845.25|16845.25|16845.25|16845.25|16845.25|0
1607683100000|2020-12-11 10:38:20|16845.77|16845.77|16845.77|16845.77|16845.77|16845.77|16845.77|16845.77|0
1607683120000|2020-12-11 10:38:40|16848.12|16848.12|16847.34|16847.34|16848.64|16848.64|16847.34|16847.34|0
1607683130000|2020-12-11 10:38:50|16846.89|16846.89|16847.53|16847.53|16847.53|16847.53|16846.62|16846.62|0
1607683170000|2020-12-11 10:39:30|16846.98|16846.98|16846.98|16846.98|16846.98|16846.98|16846.98|16846.98|0
1607683180000|2020-12-11 10:39:40|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|0
1607683200000|2020-12-11 10:40:00|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|0
1607683220000|2020-12-11 10:40:20|16844.55|16844.55|16843.74|16843.74|16844.95|16844.95|16843.74|16843.74|0
1607683230000|2020-12-11 10:40:30|16841.93|16841.93|16836.48|16836.48|16841.93|16841.93|16836.48|16836.48|0
1607683240000|2020-12-11 10:40:40|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|0
1607683250000|2020-12-11 10:40:50|16833.1|16833.1|16832.92|16832.92|16833.38|16833.38|16832.92|16832.92|0
1607683280000|2020-12-11 10:41:20|16832.21|16832.21|16830.14|16830.14|16832.21|16832.21|16830.14|16830.14|0
1607683290000|2020-12-11 10:41:30|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|0
1607683320000|2020-12-11 10:42:00|16823.71|16823.71|16822.63|16822.63|16823.71|16823.71|16822.63|16822.63|0
1607683350000|2020-12-11 10:42:30|16822.23|16822.23|16822.12|16822.12|16822.63|16822.63|16822.12|16822.12|0
1607683360000|2020-12-11 10:42:40|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|0
1607683380000|2020-12-11 10:43:00|16815.95|16815.95|16815.95|16815.95|16815.95|16815.95|16815.95|16815.95|0
1607683390000|2020-12-11 10:43:10|16816.76|16816.76|16817.88|16817.88|16817.88|16817.88|16816.76|16816.76|0
1607683400000|2020-12-11 10:43:20|16817.99|16817.99|16818.54|16818.54|16818.54|16818.54|16817.99|16817.99|0
1607683410000|2020-12-11 10:43:30|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|0
1607683430000|2020-12-11 10:43:50|16816.27|16816.27|16816.27|16816.27|16816.27|16816.27|16816.27|16816.27|0
1607683440000|2020-12-11 10:44:00|16816.78|16816.78|16817.82|16817.82|16817.82|16817.82|16816.78|16816.78|0
1607683450000|2020-12-11 10:44:10|16817.58|16817.58|16827.28|16827.28|16827.28|16827.28|16817.58|16817.58|0
1607683460000|2020-12-11 10:44:20|16827.54|16827.54|16826.83|16826.83|16827.54|16827.54|16826.83|16826.83|0
1607683500000|2020-12-11 10:45:00|16826.55|16826.55|16820.51|16820.51|16826.55|16826.55|16820.51|16820.51|0
1607683510000|2020-12-11 10:45:10|16820.06|16820.06|16820.06|16820.06|16820.06|16820.06|16820.06|16820.06|0
1607683520000|2020-12-11 10:45:20|16819.28|16819.28|16823.68|16823.68|16823.68|16823.68|16819.28|16819.28|0
1607683550000|2020-12-11 10:45:50|16824.39|16824.39|16824.39|16824.39|16824.39|16824.39|16824.39|16824.39|0
1607683560000|2020-12-11 10:46:00|16825.22|16825.22|16825.22|16825.22|16825.22|16825.22|16825.22|16825.22|0
1607683570000|2020-12-11 10:46:10|16825.5|16825.5|16825.5|16825.5|16825.5|16825.5|16825.5|16825.5|0
1607683590000|2020-12-11 10:46:30|16825.9|16825.9|16825.92|16825.92|16826.44|16826.44|16825.9|16825.9|0
1607683600000|2020-12-11 10:46:40|16826.32|16826.32|16826.32|16826.32|16826.32|16826.32|16826.32|16826.32|0
1607683610000|2020-12-11 10:46:50|16827.13|16827.13|16827.13|16827.13|16827.13|16827.13|16827.13|16827.13|0
1607683630000|2020-12-11 10:47:10|16826.73|16826.73|16826.73|16826.73|16826.73|16826.73|16826.73|16826.73|0
1607683640000|2020-12-11 10:47:20|16827.54|16827.54|16830.94|16830.94|16830.94|16830.94|16827.54|16827.54|0
1607683670000|2020-12-11 10:47:50|16830.53|16830.53|16834.17|16834.17|16834.17|16834.17|16830.53|16830.53|0
1607683680000|2020-12-11 10:48:00|16833.76|16833.76|16834.26|16834.26|16834.26|16834.26|16833.05|16833.05|0
1607683690000|2020-12-11 10:48:10|16825.79|16825.79|16829.14|16829.14|16831.96|16831.96|16825.79|16825.79|0
1607683700000|2020-12-11 10:48:20|16829.54|16829.54|16829.14|16829.14|16829.54|16829.54|16828.73|16828.73|0
1607683730000|2020-12-11 10:48:50|16828.31|16828.31|16824.5|16824.5|16828.31|16828.31|16824.5|16824.5|0
1607683780000|2020-12-11 10:49:40|16823.69|16823.69|16822.58|16822.58|16823.69|16823.69|16822.58|16822.58|0
1607683790000|2020-12-11 10:49:50|16819.75|16819.75|16821.38|16821.38|16821.38|16821.38|16819.75|16819.75|0
1607683810000|2020-12-11 10:50:10|16818.56|16818.56|16818.56|16818.56|16818.56|16818.56|16818.56|16818.56|0
1607683820000|2020-12-11 10:50:20|16817.85|16817.85|16817.04|16817.04|16817.85|16817.85|16817.04|16817.04|0
1607683840000|2020-12-11 10:50:40|16817.75|16817.75|16820.24|16820.24|16820.24|16820.24|16817.75|16817.75|0
1607683850000|2020-12-11 10:50:50|16819.97|16819.97|16819.97|16819.97|16819.97|16819.97|16819.97|16819.97|0
1607683860000|2020-12-11 10:51:00|16822.8|16822.8|16822.8|16822.8|16822.8|16822.8|16822.8|16822.8|0
1607683870000|2020-12-11 10:51:10|16822.57|16822.57|16822.31|16822.31|16822.57|16822.57|16822.31|16822.31|0
1607683880000|2020-12-11 10:51:20|16824.26|16824.26|16825.38|16825.38|16825.38|16825.38|16824.26|16824.26|0
1607683890000|2020-12-11 10:51:30|16824.97|16824.97|16827.65|16827.65|16827.65|16827.65|16824.57|16824.57|0
1607683900000|2020-12-11 10:51:40|16827.91|16827.91|16827.91|16827.91|16827.91|16827.91|16827.91|16827.91|0
1607683920000|2020-12-11 10:52:00|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|0
1607683930000|2020-12-11 10:52:10|16828.41|16828.41|16828.16|16828.16|16828.41|16828.41|16828.16|16828.16|0
1607683940000|2020-12-11 10:52:20|16829.37|16829.37|16830.04|16830.04|16830.04|16830.04|16829.37|16829.37|0
1607683950000|2020-12-11 10:52:30|16830.45|16830.45|16830.85|16830.85|16831.66|16831.66|16830.45|16830.45|0
1607683960000|2020-12-11 10:52:40|16831.11|16831.11|16834.66|16834.66|16834.66|16834.66|16831.11|16831.11|0
1607683970000|2020-12-11 10:52:50|16834.14|16834.14|16833.57|16833.57|16834.54|16834.54|16833.57|16833.57|0
1607684000000|2020-12-11 10:53:20|16833.31|16833.31|16835.49|16835.49|16835.49|16835.49|16833.06|16833.06|0
1607684020000|2020-12-11 10:53:40|16835.23|16835.23|16828.77|16828.77|16835.23|16835.23|16828.77|16828.77|0
1607684030000|2020-12-11 10:53:50|16829.43|16829.43|16828.97|16828.97|16829.43|16829.43|16828.97|16828.97|0
1607684040000|2020-12-11 10:54:00|16829.78|16829.78|16830.18|16830.18|16830.18|16830.18|16829.78|16829.78|0
1607684050000|2020-12-11 10:54:10|16830.64|16830.64|16828.71|16828.71|16830.64|16830.64|16828.71|16828.71|0
1607684060000|2020-12-11 10:54:20|16827.81|16827.81|16826.17|16826.17|16828.21|16828.21|16825.39|16825.39|0
1607684070000|2020-12-11 10:54:30|16824.26|16824.26|16824.26|16824.26|16824.26|16824.26|16824.26|16824.26|0
1607684080000|2020-12-11 10:54:40|16823.55|16823.55|16819.68|16819.68|16823.55|16823.55|16819.68|16819.68|0
1607684090000|2020-12-11 10:54:50|16820.42|16820.42|16818|16818|16820.42|16820.42|16818|16818|0
1607684100000|2020-12-11 10:55:00|16818.41|16818.41|16819.22|16819.22|16819.22|16819.22|16818.41|16818.41|0
1607684110000|2020-12-11 10:55:10|16818.76|16818.76|16816.41|16816.41|16818.76|16818.76|16816.41|16816.41|0
1607684140000|2020-12-11 10:55:40|16817.45|16817.45|16817.45|16817.45|16817.45|16817.45|16817.45|16817.45|0
1607684160000|2020-12-11 10:56:00|16817.19|16817.19|16820.01|16820.01|16820.01|16820.01|16817.19|16817.19|0
1607684170000|2020-12-11 10:56:10|16819.49|16819.49|16813.59|16813.59|16819.49|16819.49|16813.59|16813.59|0
1607684190000|2020-12-11 10:56:30|16814.8|16814.8|16815.61|16815.61|16815.61|16815.61|16814.8|16814.8|0
1607684200000|2020-12-11 10:56:40|16815.21|16815.21|16815.21|16815.21|16815.21|16815.21|16815.21|16815.21|0
1607684210000|2020-12-11 10:56:50|16814.75|16814.75|16811.93|16811.93|16814.75|16814.75|16811.93|16811.93|0
1607684220000|2020-12-11 10:57:00|16811.52|16811.52|16808.24|16808.24|16811.52|16811.52|16808.24|16808.24|0
1607684230000|2020-12-11 10:57:10|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|0
1607684240000|2020-12-11 10:57:20|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|0
1607684250000|2020-12-11 10:57:30|16807.03|16807.03|16807.01|16807.01|16807.29|16807.29|16807.01|16807.01|0
1607684260000|2020-12-11 10:57:40|16807.72|16807.72|16808.44|16808.44|16808.44|16808.44|16807.72|16807.72|0
1607684290000|2020-12-11 10:58:10|16808.18|16808.18|16808.18|16808.18|16808.18|16808.18|16808.18|16808.18|0
1607684300000|2020-12-11 10:58:20|16806.05|16806.05|16805.79|16805.79|16806.05|16806.05|16805.79|16805.79|0
1607684320000|2020-12-11 10:58:40|16802.96|16802.96|16801.85|16801.85|16802.96|16802.96|16801.85|16801.85|0
1607684330000|2020-12-11 10:58:50|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|0
1607684340000|2020-12-11 10:59:00|16803.06|16803.06|16802.66|16802.66|16803.06|16803.06|16802.66|16802.66|0
1607684350000|2020-12-11 10:59:10|16802.41|16802.41|16802.18|16802.18|16802.41|16802.41|16802.18|16802.18|0
1607684360000|2020-12-11 10:59:20|16801.73|16801.73|16800.9|16800.9|16801.73|16801.73|16800.9|16800.9|0
1607684370000|2020-12-11 10:59:30|16801.71|16801.71|16801.71|16801.71|16801.71|16801.71|16801.71|16801.71|0
1607684380000|2020-12-11 10:59:40|16801.3|16801.3|16803.05|16803.05|16803.05|16803.05|16801.3|16801.3|0
1607684390000|2020-12-11 10:59:50|16803.51|16803.51|16804.52|16804.52|16804.52|16804.52|16803.51|16803.51|0
1607684400000|2020-12-11 11:00:00|16804.24|16804.24|16801.92|16801.92|16804.24|16804.24|16801.42|16801.42|0
1607684410000|2020-12-11 11:00:10|16802.33|16802.33|16799.13|16799.13|16802.33|16802.33|16799.13|16799.13|0
1607684420000|2020-12-11 11:00:20|16799.84|16799.84|16799.84|16799.84|16799.84|16799.84|16799.84|16799.84|0
1607684440000|2020-12-11 11:00:40|16802.66|16802.66|16804.67|16804.67|16804.67|16804.67|16802.66|16802.66|0
1607684450000|2020-12-11 11:00:50|16805.38|16805.38|16806.1|16806.1|16806.1|16806.1|16805.38|16805.38|0
1607684470000|2020-12-11 11:01:10|16809.79|16809.79|16810.24|16810.24|16810.64|16810.64|16809.79|16809.79|0
1607684480000|2020-12-11 11:01:20|16809.79|16809.79|16808.65|16808.65|16810.01|16810.01|16808.65|16808.65|0
1607684490000|2020-12-11 11:01:30|16809.05|16809.05|16809.05|16809.05|16809.05|16809.05|16809.05|16809.05|0
1607684500000|2020-12-11 11:01:40|16810.1|16810.1|16811.01|16811.01|16811.01|16811.01|16810.1|16810.1|0
1607684520000|2020-12-11 11:02:00|16809.97|16809.97|16809.55|16809.55|16810.49|16810.49|16809.55|16809.55|0
1607684530000|2020-12-11 11:02:10|16809.78|16809.78|16812.6|16812.6|16812.6|16812.6|16809.78|16809.78|0
1607684540000|2020-12-11 11:02:20|16812.2|16812.2|16813.01|16813.01|16813.01|16813.01|16812.2|16812.2|0
1607684560000|2020-12-11 11:02:40|16810.18|16810.18|16810.18|16810.18|16810.18|16810.18|16810.18|16810.18|0
1607684570000|2020-12-11 11:02:50|16815.83|16815.83|16815.83|16815.83|16815.83|16815.83|16815.83|16815.83|0
1607684600000|2020-12-11 11:03:20|16813.01|16813.01|16813.01|16813.01|16813.01|16813.01|16813.01|16813.01|0
1607684610000|2020-12-11 11:03:30|16812.6|16812.6|16812.2|16812.2|16812.6|16812.6|16812.2|16812.2|0
1607684620000|2020-12-11 11:03:40|16811.28|16811.28|16811.04|16811.04|16811.28|16811.28|16811.04|16811.04|0
1607684630000|2020-12-11 11:03:50|16808.22|16808.22|16807.51|16807.51|16808.22|16808.22|16807.51|16807.51|0
1607684640000|2020-12-11 11:04:00|16807.06|16807.06|16807.06|16807.06|16807.06|16807.06|16807.06|16807.06|0
1607684650000|2020-12-11 11:04:10|16806.65|16806.65|16806.25|16806.25|16806.65|16806.65|16806.25|16806.25|0
1607684670000|2020-12-11 11:04:30|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|0
1607684690000|2020-12-11 11:04:50|16806.13|16806.13|16805.72|16805.72|16806.13|16806.13|16805.72|16805.72|0
1607684700000|2020-12-11 11:05:00|16806.18|16806.18|16805.91|16805.91|16806.18|16806.18|16805.91|16805.91|0
1607684720000|2020-12-11 11:05:20|16806.18|16806.18|16806.18|16806.18|16806.18|16806.18|16806.18|16806.18|0
1607684730000|2020-12-11 11:05:30|16806.58|16806.58|16806.18|16806.18|16806.58|16806.58|16806.18|16806.18|0
1607684750000|2020-12-11 11:05:50|16805.37|16805.37|16802.83|16802.83|16805.37|16805.37|16802.83|16802.83|0
1607684760000|2020-12-11 11:06:00|16802.57|16802.57|16801.75|16801.75|16802.57|16802.57|16801.75|16801.75|0
1607684770000|2020-12-11 11:06:10|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|0
1607684780000|2020-12-11 11:06:20|16801.75|16801.75|16801.04|16801.04|16801.75|16801.75|16801.04|16801.04|0
1607684820000|2020-12-11 11:07:00|16800.33|16800.33|16796.59|16796.59|16800.33|16800.33|16796.29|16796.29|0
1607684830000|2020-12-11 11:07:10|16795.38|16795.38|16791.2|16791.2|16795.38|16795.38|16784.99|16784.99|0
1607684840000|2020-12-11 11:07:20|16790.75|16790.75|16791.2|16791.2|16791.2|16791.2|16790.75|16790.75|0
1607684850000|2020-12-11 11:07:30|16790.28|16790.28|16790.28|16790.28|16790.28|16790.28|16790.28|16790.28|0
1607684870000|2020-12-11 11:07:50|16787.55|16787.55|16790.11|16790.11|16790.11|16790.11|16787.55|16787.55|0
1607684880000|2020-12-11 11:08:00|16789.21|16789.21|16788.96|16788.96|16789.21|16789.21|16788.96|16788.96|0
1607684890000|2020-12-11 11:08:10|16788.25|16788.25|16788.25|16788.25|16788.25|16788.25|16788.25|16788.25|0
1607684910000|2020-12-11 11:08:30|16787.8|16787.8|16787.34|16787.34|16787.8|16787.8|16787.34|16787.34|0
1607684930000|2020-12-11 11:08:50|16788.15|16788.15|16789.01|16789.01|16789.01|16789.01|16788.15|16788.15|0
1607684940000|2020-12-11 11:09:00|16789.53|16789.53|16794.93|16794.93|16794.93|16794.93|16789.28|16789.28|0
1607684970000|2020-12-11 11:09:30|16795.19|16795.19|16795.59|16795.59|16795.59|16795.59|16795.19|16795.19|0
1607684980000|2020-12-11 11:09:40|16795.33|16795.33|16795.59|16795.59|16795.59|16795.59|16795.33|16795.33|0
1607684990000|2020-12-11 11:09:50|16798.42|16798.42|16795.34|16795.34|16798.42|16798.42|16795.34|16795.34|0
1607685000000|2020-12-11 11:10:00|16795.49|16795.49|16792.93|16792.93|16795.75|16795.75|16792.93|16792.93|0
1607685010000|2020-12-11 11:10:10|16792.21|16792.21|16792.21|16792.21|16792.21|16792.21|16792.21|16792.21|0
1607685020000|2020-12-11 11:10:20|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|0
1607685030000|2020-12-11 11:10:30|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|0
1607685040000|2020-12-11 11:10:40|16791.81|16791.81|16792.21|16792.21|16792.21|16792.21|16791.81|16791.81|0
1607685050000|2020-12-11 11:10:50|16792.62|16792.62|16794.6|16794.6|16794.6|16794.6|16792.62|16792.62|0
1607685060000|2020-12-11 11:11:00|16795.32|16795.32|16800.71|16800.71|16800.94|16800.94|16795.32|16795.32|0
1607685070000|2020-12-11 11:11:10|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|0
1607685080000|2020-12-11 11:11:20|16798.59|16798.59|16797.81|16797.81|16798.59|16798.59|16797.81|16797.81|0
1607685090000|2020-12-11 11:11:30|16798.07|16798.07|16798.07|16798.07|16798.07|16798.07|16798.07|16798.07|0
1607685100000|2020-12-11 11:11:40|16798.47|16798.47|16798.47|16798.47|16798.47|16798.47|16798.47|16798.47|0
1607685110000|2020-12-11 11:11:50|16799.69|16799.69|16799.69|16799.69|16799.69|16799.69|16799.69|16799.69|0
1607685140000|2020-12-11 11:12:20|16800.09|16800.09|16800.36|16800.36|16800.36|16800.36|16800.09|16800.09|0
1607685160000|2020-12-11 11:12:40|16799.95|16799.95|16799.95|16799.95|16799.95|16799.95|16799.95|16799.95|0
1607685180000|2020-12-11 11:13:00|16797.13|16797.13|16796.67|16796.67|16797.13|16797.13|16796.67|16796.67|0
1607685190000|2020-12-11 11:13:10|16797.08|16797.08|16797.1|16797.1|16797.1|16797.1|16796.37|16796.37|0
1607685200000|2020-12-11 11:13:20|16796.64|16796.64|16791.67|16791.67|16797.32|16797.32|16791.67|16791.67|0
1607685210000|2020-12-11 11:13:30|16791.27|16791.27|16791.27|16791.27|16791.27|16791.27|16791.27|16791.27|0
1607685220000|2020-12-11 11:13:40|16791.16|16791.16|16790.9|16790.9|16791.16|16791.16|16790.9|16790.9|0
1607685230000|2020-12-11 11:13:50|16790.5|16790.5|16790.5|16790.5|16790.5|16790.5|16790.5|16790.5|0
1607685240000|2020-12-11 11:14:00|16790.22|16790.22|16790.22|16790.22|16790.22|16790.22|16790.22|16790.22|0
1607685250000|2020-12-11 11:14:10|16789.77|16789.77|16789.77|16789.77|16789.77|16789.77|16789.32|16789.32|0
1607685270000|2020-12-11 11:14:30|16789.51|16789.51|16789.25|16789.25|16789.51|16789.51|16789.25|16789.25|0
1607685290000|2020-12-11 11:14:50|16788.99|16788.99|16788.99|16788.99|16788.99|16788.99|16788.99|16788.99|0
1607685300000|2020-12-11 11:15:00|16789.54|16789.54|16788.36|16788.36|16789.54|16789.54|16788.36|16788.36|0
1607685310000|2020-12-11 11:15:10|16788.81|16788.81|16788.81|16788.81|16788.81|16788.81|16788.81|16788.81|0
1607685330000|2020-12-11 11:15:30|16787.39|16787.39|16787.39|16787.39|16787.39|16787.39|16787.39|16787.39|0
1607685340000|2020-12-11 11:15:40|16788.2|16788.2|16786.69|16786.69|16788.2|16788.2|16786.69|16786.69|0
1607685350000|2020-12-11 11:15:50|16787.5|16787.5|16787.09|16787.09|16787.5|16787.5|16786.28|16786.28|0
1607685360000|2020-12-11 11:16:00|16786.4|16786.4|16787.91|16787.91|16787.91|16787.91|16786.4|16786.4|0
1607685370000|2020-12-11 11:16:10|16788.62|16788.62|16788.38|16788.38|16790.4|16790.4|16784.75|16784.75|0
1607685390000|2020-12-11 11:16:30|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|0
1607685410000|2020-12-11 11:16:50|16789.57|16789.57|16794.21|16794.21|16794.21|16794.21|16789.57|16789.57|0
1607685420000|2020-12-11 11:17:00|16794.32|16794.32|16794.7|16794.7|16794.7|16794.7|16793.83|16793.83|0
1607685430000|2020-12-11 11:17:10|16794.29|16794.29|16795.81|16795.81|16795.81|16795.81|16793.94|16793.94|0
1607685440000|2020-12-11 11:17:20|16796.07|16796.07|16794.79|16794.79|16796.07|16796.07|16794.79|16794.79|0
1607685450000|2020-12-11 11:17:30|16794.27|16794.27|16794.53|16794.53|16794.53|16794.53|16794.27|16794.27|0
1607685460000|2020-12-11 11:17:40|16793.42|16793.42|16791.02|16791.02|16793.42|16793.42|16791.02|16791.02|0
1607685470000|2020-12-11 11:17:50|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|0
1607685480000|2020-12-11 11:18:00|16791.66|16791.66|16789.36|16789.36|16791.66|16791.66|16788.65|16788.65|0
1607685500000|2020-12-11 11:18:20|16790.6|16790.6|16790.34|16790.34|16790.6|16790.6|16790.34|16790.34|0
1607685510000|2020-12-11 11:18:30|16790.06|16790.06|16791.05|16791.05|16791.05|16791.05|16790.06|16790.06|0
1607685560000|2020-12-11 11:19:20|16790.24|16790.24|16791.45|16791.45|16791.45|16791.45|16790.24|16790.24|0
1607685570000|2020-12-11 11:19:30|16791.71|16791.71|16791.31|16791.31|16791.71|16791.71|16791.31|16791.31|0
1607685580000|2020-12-11 11:19:40|16791.57|16791.57|16791.83|16791.83|16791.83|16791.83|16791.57|16791.57|0
1607685590000|2020-12-11 11:19:50|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|0
1607685610000|2020-12-11 11:20:10|16790.67|16790.67|16789.88|16789.88|16790.67|16790.67|16789.88|16789.88|0
1607685620000|2020-12-11 11:20:20|16790.41|16790.41|16790.41|16790.41|16790.41|16790.41|16790.41|16790.41|0
1607685630000|2020-12-11 11:20:30|16790.13|16790.13|16790.41|16790.41|16790.41|16790.41|16790.13|16790.13|0
1607685650000|2020-12-11 11:20:50|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|0
1607685660000|2020-12-11 11:21:00|16789|16789|16788.11|16788.11|16789|16789|16788.11|16788.11|0
1607685670000|2020-12-11 11:21:10|16787.65|16787.65|16787.65|16787.65|16787.65|16787.65|16787.65|16787.65|0
1607685690000|2020-12-11 11:21:30|16787.2|16787.2|16789.66|16789.66|16790.07|16790.07|16787.2|16787.2|0
1607685700000|2020-12-11 11:21:40|16788.69|16788.69|16788.68|16788.68|16788.95|16788.95|16788.68|16788.68|0
1607685710000|2020-12-11 11:21:50|16788.95|16788.95|16787.79|16787.79|16788.95|16788.95|16786.37|16786.37|0
1607685720000|2020-12-11 11:22:00|16787.51|16787.51|16780.17|16780.17|16787.79|16787.79|16780.17|16780.17|0
1607685730000|2020-12-11 11:22:10|16779.91|16779.91|16778.53|16778.53|16779.91|16779.91|16778.53|16778.53|0
1607685740000|2020-12-11 11:22:20|16778.08|16778.08|16778.08|16778.08|16778.08|16778.08|16778.08|16778.08|0
1607685750000|2020-12-11 11:22:30|16777.53|16777.53|16773.88|16773.88|16777.53|16777.53|16773.88|16773.88|0
1607685760000|2020-12-11 11:22:40|16774.14|16774.14|16774.93|16774.93|16775.64|16775.64|16774.14|16774.14|0
1607685780000|2020-12-11 11:23:00|16774.4|16774.4|16774.4|16774.4|16774.4|16774.4|16774.4|16774.4|0
1607685790000|2020-12-11 11:23:10|16775.11|16775.11|16777.94|16777.94|16777.94|16777.94|16775.11|16775.11|0
1607685800000|2020-12-11 11:23:20|16780.76|16780.76|16782.75|16782.75|16782.75|16782.75|16780.76|16780.76|0
1607685810000|2020-12-11 11:23:30|16783.01|16783.01|16785.43|16785.43|16785.43|16785.43|16782.6|16782.6|0
1607685820000|2020-12-11 11:23:40|16788.25|16788.25|16788.25|16788.25|16788.51|16788.51|16788.25|16788.25|0
1607685830000|2020-12-11 11:23:50|16787.99|16787.99|16787.28|16787.28|16787.99|16787.99|16787.28|16787.28|0
1607685840000|2020-12-11 11:24:00|16786.83|16786.83|16786.31|16786.31|16786.83|16786.83|16786.31|16786.31|0
1607685850000|2020-12-11 11:24:10|16784.23|16784.23|16784.23|16784.23|16784.23|16784.23|16784.23|16784.23|0
1607685860000|2020-12-11 11:24:20|16783.97|16783.97|16782.55|16782.55|16783.97|16783.97|16782.55|16782.55|0
1607685900000|2020-12-11 11:25:00|16782.29|16782.29|16774.98|16774.98|16782.29|16782.29|16774.98|16774.98|0
1607685910000|2020-12-11 11:25:10|16776.02|16776.02|16775.24|16775.24|16776.02|16776.02|16775.24|16775.24|0
1607685920000|2020-12-11 11:25:20|16776.81|16776.81|16779.35|16779.35|16779.35|16779.35|16776.55|16776.55|0
1607685930000|2020-12-11 11:25:30|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|0
1607685940000|2020-12-11 11:25:40|16779.79|16779.79|16779.79|16779.79|16779.79|16779.79|16779.79|16779.79|0
1607685960000|2020-12-11 11:26:00|16779.33|16779.33|16776.33|16776.33|16779.59|16779.59|16776.33|16776.33|0
1607685970000|2020-12-11 11:26:10|16774.91|16774.91|16773.85|16773.85|16774.91|16774.91|16773.85|16773.85|0
1607685990000|2020-12-11 11:26:30|16768.03|16768.03|16765.52|16765.52|16768.03|16768.03|16765.52|16765.52|0
1607686000000|2020-12-11 11:26:40|16764.73|16764.73|16766.58|16766.58|16767.1|16767.1|16764.28|16764.28|0
1607686010000|2020-12-11 11:26:50|16765.37|16765.37|16764.3|16764.3|16765.37|16765.37|16764.3|16764.3|0
1607686020000|2020-12-11 11:27:00|16763.59|16763.59|16762.89|16762.89|16763.59|16763.59|16762.89|16762.89|0
1607686030000|2020-12-11 11:27:10|16762.49|16762.49|16762.49|16762.49|16762.49|16762.49|16762.49|16762.49|0
1607686040000|2020-12-11 11:27:20|16762.89|16762.89|16762.89|16762.89|16762.89|16762.89|16762.89|16762.89|0
1607686050000|2020-12-11 11:27:30|16761.97|16761.97|16763.79|16763.79|16763.79|16763.79|16761.97|16761.97|0
1607686060000|2020-12-11 11:27:40|16762.75|16762.75|16759.4|16759.4|16762.75|16762.75|16759.4|16759.4|0
1607686070000|2020-12-11 11:27:50|16756.57|16756.57|16754.2|16754.2|16756.57|16756.57|16753.75|16753.75|0
1607686080000|2020-12-11 11:28:00|16754.91|16754.91|16754.91|16754.91|16754.91|16754.91|16754.91|16754.91|0
1607686090000|2020-12-11 11:28:10|16754.17|16754.17|16754.17|16754.17|16754.17|16754.17|16754.17|16754.17|0
1607686100000|2020-12-11 11:28:20|16757|16757|16756.29|16756.29|16757|16757|16756.29|16756.29|0
1607686110000|2020-12-11 11:28:30|16759.11|16759.11|16756.29|16756.29|16759.11|16759.11|16756.29|16756.29|0
1607686140000|2020-12-11 11:29:00|16755.74|16755.74|16755.01|16755.01|16755.74|16755.74|16755.01|16755.01|0
1607686150000|2020-12-11 11:29:10|16755.46|16755.46|16756.88|16756.88|16756.88|16756.88|16755.46|16755.46|0
1607686170000|2020-12-11 11:29:30|16757.11|16757.11|16759.94|16759.94|16759.94|16759.94|16757.11|16757.11|0
1607686190000|2020-12-11 11:29:50|16760.98|16760.98|16760.98|16760.98|16760.98|16760.98|16760.98|16760.98|0
1607686200000|2020-12-11 11:30:00|16760.72|16760.72|16760.82|16760.82|16760.82|16760.82|16760.62|16760.62|0
1607686210000|2020-12-11 11:30:10|16760.37|16760.37|16759.92|16759.92|16760.37|16760.37|16759.92|16759.92|0
1607686220000|2020-12-11 11:30:20|16760.02|16760.02|16762.57|16762.57|16763.56|16763.56|16759.37|16759.37|0
1607686230000|2020-12-11 11:30:30|16764.05|16764.05|16765.4|16765.4|16766.87|16766.87|16764.05|16764.05|0
1607686240000|2020-12-11 11:30:40|16766.87|16766.87|16767.11|16767.11|16767.11|16767.11|16766.87|16766.87|0
1607686250000|2020-12-11 11:30:50|16766.87|16766.87|16761.63|16761.63|16766.87|16766.87|16761.63|16761.63|0
1607686260000|2020-12-11 11:31:00|16761.88|16761.88|16762.59|16762.59|16762.59|16762.59|16761.88|16761.88|0
1607686270000|2020-12-11 11:31:10|16762.86|16762.86|16762.59|16762.59|16762.86|16762.86|16762.59|16762.59|0
1607686280000|2020-12-11 11:31:20|16762.33|16762.33|16762.33|16762.33|16762.33|16762.33|16762.33|16762.33|0
1607686300000|2020-12-11 11:31:40|16762.17|16762.17|16761.84|16761.84|16762.28|16762.28|16761.84|16761.84|0
1607686310000|2020-12-11 11:31:50|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|0
1607686320000|2020-12-11 11:32:00|16762.17|16762.17|16762.83|16762.83|16762.83|16762.83|16762.17|16762.17|0
1607686330000|2020-12-11 11:32:10|16762.28|16762.28|16761.69|16761.69|16762.39|16762.39|16761.41|16761.41|0
1607686340000|2020-12-11 11:32:20|16761.41|16761.41|16761.18|16761.18|16761.41|16761.41|16761.18|16761.18|0
1607686370000|2020-12-11 11:32:50|16760.78|16760.78|16759.56|16759.56|16760.78|16760.78|16759.16|16759.16|0
1607686380000|2020-12-11 11:33:00|16759.29|16759.29|16759.56|16759.56|16759.56|16759.56|16759.29|16759.29|0
1607686390000|2020-12-11 11:33:10|16755.12|16755.12|16754.41|16754.41|16755.12|16755.12|16754.41|16754.41|0
1607686400000|2020-12-11 11:33:20|16754.3|16754.3|16754.19|16754.19|16754.3|16754.3|16754.19|16754.19|0
1607686420000|2020-12-11 11:33:40|16754.9|16754.9|16754.9|16754.9|16754.9|16754.9|16754.9|16754.9|0
1607686440000|2020-12-11 11:34:00|16755.61|16755.61|16755.61|16755.61|16755.61|16755.61|16755.61|16755.61|0
1607686480000|2020-12-11 11:34:40|16755.85|16755.85|16755.4|16755.4|16755.85|16755.85|16755.4|16755.4|0
1607686490000|2020-12-11 11:34:50|16757.32|16757.32|16756.87|16756.87|16757.32|16757.32|16756.87|16756.87|0
1607686510000|2020-12-11 11:35:10|16756.63|16756.63|16755.82|16755.82|16756.63|16756.63|16755.82|16755.82|0
1607686520000|2020-12-11 11:35:20|16758.64|16758.64|16758.64|16758.64|16758.64|16758.64|16758.64|16758.64|0
1607686530000|2020-12-11 11:35:30|16761.47|16761.47|16764.29|16764.29|16764.29|16764.29|16761.47|16761.47|0
1607686540000|2020-12-11 11:35:40|16764.55|16764.55|16764.55|16764.55|16764.55|16764.55|16764.55|16764.55|0
1607686570000|2020-12-11 11:36:10|16765.36|16765.36|16769.4|16769.4|16769.4|16769.4|16765.36|16765.36|0
1607686580000|2020-12-11 11:36:20|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|0
1607686590000|2020-12-11 11:36:30|16767.28|16767.28|16767.28|16767.28|16767.28|16767.28|16767.28|16767.28|0
1607686600000|2020-12-11 11:36:40|16766.88|16766.88|16767.14|16767.14|16767.14|16767.14|16766.88|16766.88|0
1607686620000|2020-12-11 11:37:00|16767.25|16767.25|16767.5|16767.5|16767.5|16767.5|16767.25|16767.25|0
1607686630000|2020-12-11 11:37:10|16767.73|16767.73|16765.45|16765.45|16767.73|16767.73|16765.19|16765.19|0
1607686640000|2020-12-11 11:37:20|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|0
1607686660000|2020-12-11 11:37:40|16764.5|16764.5|16769.5|16769.5|16769.5|16769.5|16764.5|16764.5|0
1607686690000|2020-12-11 11:38:10|16769.78|16769.78|16770.19|16770.19|16770.19|16770.19|16769.78|16769.78|0
1607686700000|2020-12-11 11:38:20|16770.64|16770.64|16772.31|16772.31|16772.31|16772.31|16770.64|16770.64|0
1607686710000|2020-12-11 11:38:30|16772.83|16772.83|16772.42|16772.42|16773.23|16773.23|16772.42|16772.42|0
1607686720000|2020-12-11 11:38:40|16774.6|16774.6|16776.83|16776.83|16776.83|16776.83|16774.6|16774.6|0
1607686740000|2020-12-11 11:39:00|16777.54|16777.54|16777.54|16777.54|16777.54|16777.54|16777.54|16777.54|0
1607686750000|2020-12-11 11:39:10|16776.73|16776.73|16774.81|16774.81|16776.73|16776.73|16774.81|16774.81|0
1607686780000|2020-12-11 11:39:40|16774.1|16774.1|16774.1|16774.1|16774.1|16774.1|16774.1|16774.1|0
1607686800000|2020-12-11 11:40:00|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|0
1607686810000|2020-12-11 11:40:10|16771.68|16771.68|16771.68|16771.68|16771.68|16771.68|16771.68|16771.68|0
1607686820000|2020-12-11 11:40:20|16774.5|16774.5|16780.15|16780.15|16780.15|16780.15|16774.5|16774.5|0
1607686830000|2020-12-11 11:40:30|16774.5|16774.5|16777.33|16777.33|16777.33|16777.33|16774.5|16774.5|0
1607686840000|2020-12-11 11:40:40|16776.62|16776.62|16775|16775|16776.62|16776.62|16775|16775|0
1607686850000|2020-12-11 11:40:50|16774.09|16774.09|16774.09|16774.09|16774.09|16774.09|16774.09|16774.09|0
1607686870000|2020-12-11 11:41:10|16773.85|16773.85|16775.11|16775.11|16775.11|16775.11|16773.85|16773.85|0
1607686880000|2020-12-11 11:41:20|16775.56|16775.56|16775.56|16775.56|16775.56|16775.56|16775.56|16775.56|0
1607686900000|2020-12-11 11:41:40|16772.74|16772.74|16772.74|16772.74|16772.74|16772.74|16772.74|16772.74|0
1607686930000|2020-12-11 11:42:10|16773.19|16773.19|16772.48|16772.48|16774.1|16774.1|16772.48|16772.48|0
1607686970000|2020-12-11 11:42:50|16773.17|16773.17|16773.17|16773.17|16773.43|16773.43|16773.17|16773.17|0
1607686980000|2020-12-11 11:43:00|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|0
1607687010000|2020-12-11 11:43:30|16772.88|16772.88|16769.8|16769.8|16772.88|16772.88|16769.34|16769.34|0
1607687050000|2020-12-11 11:44:10|16770.05|16770.05|16766.34|16766.34|16770.05|16770.05|16766.34|16766.34|0
1607687060000|2020-12-11 11:44:20|16766.11|16766.11|16766.11|16766.11|16766.11|16766.11|16766.11|16766.11|0
1607687070000|2020-12-11 11:44:30|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|0
1607687080000|2020-12-11 11:44:40|16764.85|16764.85|16763.69|16763.69|16764.85|16764.85|16763.69|16763.69|0
1607687090000|2020-12-11 11:44:50|16764.4|16764.4|16764.4|16764.4|16764.4|16764.4|16764.4|16764.4|0
1607687120000|2020-12-11 11:45:20|16764.85|16764.85|16763.64|16763.64|16764.85|16764.85|16763.64|16763.64|0
1607687150000|2020-12-11 11:45:50|16764.09|16764.09|16764.09|16764.09|16764.09|16764.09|16764.09|16764.09|0
1607687160000|2020-12-11 11:46:00|16763.83|16763.83|16761.01|16761.01|16763.83|16763.83|16760.76|16760.76|0
1607687170000|2020-12-11 11:46:10|16759.8|16759.8|16759.8|16759.8|16759.8|16759.8|16759.8|16759.8|0
1607687180000|2020-12-11 11:46:20|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|0
1607687200000|2020-12-11 11:46:40|16759.8|16759.8|16759.8|16759.8|16759.8|16759.8|16759.8|16759.8|0
1607687220000|2020-12-11 11:47:00|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|0
1607687230000|2020-12-11 11:47:10|16758.37|16758.37|16758.37|16758.37|16758.37|16758.37|16758.37|16758.37|0
1607687240000|2020-12-11 11:47:20|16758.12|16758.12|16757.34|16757.34|16758.12|16758.12|16757.34|16757.34|0
1607687260000|2020-12-11 11:47:40|16756.94|16756.94|16756.48|16756.48|16756.94|16756.94|16756.48|16756.48|0
1607687270000|2020-12-11 11:47:50|16753.66|16753.66|16753.66|16753.66|16753.66|16753.66|16753.66|16753.66|0
1607687280000|2020-12-11 11:48:00|16752.44|16752.44|16752.44|16752.44|16752.44|16752.44|16752.44|16752.44|0
1607687290000|2020-12-11 11:48:10|16755.27|16755.27|16755.27|16755.27|16755.27|16755.27|16755.27|16755.27|0
1607687340000|2020-12-11 11:49:00|16754.75|16754.75|16754.75|16754.75|16754.75|16754.75|16754.75|16754.75|0
1607687350000|2020-12-11 11:49:10|16754.04|16754.04|16753.76|16753.76|16754.04|16754.04|16753.76|16753.76|0
1607687370000|2020-12-11 11:49:30|16754.16|16754.16|16753.76|16753.76|16754.57|16754.57|16753.76|16753.76|0
1607687380000|2020-12-11 11:49:40|16750.93|16750.93|16750.05|16750.05|16750.93|16750.93|16750.05|16750.05|0
1607687390000|2020-12-11 11:49:50|16750.31|16750.31|16750.31|16750.31|16750.31|16750.31|16750.31|16750.31|0
1607687420000|2020-12-11 11:50:20|16749.86|16749.86|16749.4|16749.4|16749.86|16749.86|16749.4|16749.4|0
1607687440000|2020-12-11 11:50:40|16749.81|16749.81|16752.3|16752.3|16752.3|16752.3|16749.81|16749.81|0
1607687450000|2020-12-11 11:50:50|16752.83|16752.83|16752.68|16752.68|16752.83|16752.83|16752.42|16752.42|0
1607687460000|2020-12-11 11:51:00|16755.51|16755.51|16755.51|16755.51|16755.51|16755.51|16755.25|16755.25|0
1607687470000|2020-12-11 11:51:10|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|0
1607687480000|2020-12-11 11:51:20|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|0
1607687490000|2020-12-11 11:51:30|16752.94|16752.94|16750.8|16750.8|16752.94|16752.94|16750.12|16750.12|0
1607687500000|2020-12-11 11:51:40|16749.89|16749.89|16750.35|16750.35|16750.35|16750.35|16749.89|16749.89|0
1607687510000|2020-12-11 11:51:50|16751.06|16751.06|16752.88|16752.88|16752.88|16752.88|16751.06|16751.06|0
1607687520000|2020-12-11 11:52:00|16752.17|16752.17|16752.17|16752.17|16752.17|16752.17|16752.17|16752.17|0
1607687540000|2020-12-11 11:52:20|16751.65|16751.65|16751.65|16751.65|16751.65|16751.65|16751.65|16751.65|0
1607687550000|2020-12-11 11:52:30|16750.84|16750.84|16750.64|16750.64|16750.84|16750.84|16750.64|16750.64|0
1607687570000|2020-12-11 11:52:50|16750.23|16750.23|16750.23|16750.23|16750.23|16750.23|16750.23|16750.23|0
1607687580000|2020-12-11 11:53:00|16751.35|16751.35|16751.35|16751.35|16751.35|16751.35|16751.35|16751.35|0
1607687590000|2020-12-11 11:53:10|16751.45|16751.45|16752.71|16752.71|16752.71|16752.71|16751.45|16751.45|0
1607687610000|2020-12-11 11:53:30|16751.93|16751.93|16751.93|16751.93|16751.93|16751.93|16751.93|16751.93|0
1607687620000|2020-12-11 11:53:40|16751.48|16751.48|16750.77|16750.77|16751.48|16751.48|16750.77|16750.77|0
1607687630000|2020-12-11 11:53:50|16749.91|16749.91|16749.54|16749.54|16749.91|16749.91|16749.54|16749.54|0
1607687640000|2020-12-11 11:54:00|16748.32|16748.32|16748.32|16748.32|16748.32|16748.32|16748.32|16748.32|0
1607687650000|2020-12-11 11:54:10|16746.47|16746.47|16754.7|16754.7|16754.7|16754.7|16746.22|16746.22|0
1607687660000|2020-12-11 11:54:20|16755.15|16755.15|16755.15|16755.15|16755.15|16755.15|16755.15|16755.15|0
1607687670000|2020-12-11 11:54:30|16755.86|16755.86|16754.48|16754.48|16756.5|16756.5|16754.48|16754.48|0
1607687680000|2020-12-11 11:54:40|16754.22|16754.22|16748.04|16748.04|16754.22|16754.22|16748.04|16748.04|0
1607687690000|2020-12-11 11:54:50|16747.77|16747.77|16747.98|16747.98|16748.23|16748.23|16747.77|16747.77|0
1607687700000|2020-12-11 11:55:00|16747.24|16747.24|16749.15|16749.15|16749.15|16749.15|16746.33|16746.33|0
1607687730000|2020-12-11 11:55:30|16749.04|16749.04|16746.22|16746.22|16749.04|16749.04|16746.22|16746.22|0
1607687740000|2020-12-11 11:55:40|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|0
1607687760000|2020-12-11 11:56:00|16749.59|16749.59|16749.91|16749.91|16749.91|16749.91|16749.2|16749.2|0
1607687770000|2020-12-11 11:56:10|16750.37|16750.37|16750.22|16750.22|16751.44|16751.44|16750.22|16750.22|0
1607687780000|2020-12-11 11:56:20|16753.05|16753.05|16753.05|16753.05|16753.05|16753.05|16753.05|16753.05|0
1607687790000|2020-12-11 11:56:30|16753.54|16753.54|16759.94|16759.94|16759.94|16759.94|16753.54|16753.54|0
1607687800000|2020-12-11 11:56:40|16760.4|16760.4|16763.94|16763.94|16763.94|16763.94|16760.4|16760.4|0
1607687810000|2020-12-11 11:56:50|16763.23|16763.23|16759.85|16759.85|16763.23|16763.23|16759.45|16759.45|0
1607687820000|2020-12-11 11:57:00|16759.39|16759.39|16759.39|16759.39|16759.39|16759.39|16759.39|16759.39|0
1607687840000|2020-12-11 11:57:20|16758.48|16758.48|16761.76|16761.76|16761.76|16761.76|16758.03|16758.03|0
1607687870000|2020-12-11 11:57:50|16761.53|16761.53|16761.53|16761.53|16761.53|16761.53|16761.53|16761.53|0
1607687880000|2020-12-11 11:58:00|16761.79|16761.79|16762.2|16762.2|16762.2|16762.2|16761.79|16761.79|0
1607687900000|2020-12-11 11:58:20|16761.67|16761.67|16761.67|16761.67|16761.67|16761.67|16761.67|16761.67|0
1607687910000|2020-12-11 11:58:30|16762.14|16762.14|16760.31|16760.31|16762.14|16762.14|16760.31|16760.31|0
1607687920000|2020-12-11 11:58:40|16763.13|16763.13|16763.6|16763.6|16763.6|16763.6|16763.13|16763.13|0
1607687930000|2020-12-11 11:58:50|16763.35|16763.35|16763.35|16763.35|16763.35|16763.35|16763.35|16763.35|0
1607687940000|2020-12-11 11:59:00|16761.99|16761.99|16762.44|16762.44|16762.44|16762.44|16761.99|16761.99|0
1607687950000|2020-12-11 11:59:10|16763.87|16763.87|16765.27|16765.27|16765.27|16765.27|16763.87|16763.87|0
1607687960000|2020-12-11 11:59:20|16764.86|16764.86|16764.86|16764.86|16764.86|16764.86|16764.86|16764.86|0
1607687980000|2020-12-11 11:59:40|16765.36|16765.36|16766.62|16766.62|16766.62|16766.62|16765.36|16765.36|0
1607687990000|2020-12-11 11:59:50|16765.2|16765.2|16765.45|16765.45|16765.45|16765.45|16765.2|16765.2|0
1607688010000|2020-12-11 12:00:10|16762.63|16762.63|16763.94|16763.94|16763.94|16763.94|16762.63|16762.63|0
1607688020000|2020-12-11 12:00:20|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|0
1607688040000|2020-12-11 12:00:40|16764.08|16764.08|16764.08|16764.08|16764.08|16764.08|16764.08|16764.08|0
1607688050000|2020-12-11 12:00:50|16761.26|16761.26|16754.39|16754.39|16761.26|16761.26|16754.39|16754.39|0
1607688060000|2020-12-11 12:01:00|16745.92|16745.92|16745.46|16745.46|16745.92|16745.92|16745.46|16745.46|0
1607688070000|2020-12-11 12:01:10|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|0
1607688080000|2020-12-11 12:01:20|16750.4|16750.4|16749.18|16749.18|16750.4|16750.4|16749.18|16749.18|0
1607688100000|2020-12-11 12:01:40|16747.05|16747.05|16746.79|16746.79|16747.05|16747.05|16746.79|16746.79|0
1607688110000|2020-12-11 12:01:50|16752.44|16752.44|16746.79|16746.79|16752.44|16752.44|16746.79|16746.79|0
1607688130000|2020-12-11 12:02:10|16747.2|16747.2|16752.85|16752.85|16752.85|16752.85|16747.2|16747.2|0
1607688140000|2020-12-11 12:02:20|16752.44|16752.44|16751.89|16751.89|16752.7|16752.7|16751.89|16751.89|0
1607688150000|2020-12-11 12:02:30|16751.63|16751.63|16747.79|16747.79|16751.63|16751.63|16747.79|16747.79|0
1607688160000|2020-12-11 12:02:40|16747.39|16747.39|16746.93|16746.93|16747.39|16747.39|16746.48|16746.48|0
1607688170000|2020-12-11 12:02:50|16746.22|16746.22|16746.22|16746.22|16746.22|16746.22|16746.22|16746.22|0
1607688190000|2020-12-11 12:03:10|16746.63|16746.63|16746.63|16746.63|16746.63|16746.63|16746.63|16746.63|0
1607688200000|2020-12-11 12:03:20|16743.8|16743.8|16740.98|16740.98|16743.8|16743.8|16740.98|16740.98|0
1607688210000|2020-12-11 12:03:30|16740.27|16740.27|16740.27|16740.27|16740.27|16740.27|16740.27|16740.27|0
1607688220000|2020-12-11 12:03:40|16741.08|16741.08|16743.33|16743.33|16743.33|16743.33|16741.08|16741.08|0
1607688240000|2020-12-11 12:04:00|16746.16|16746.16|16749.66|16749.66|16749.66|16749.66|16746.16|16746.16|0
1607688260000|2020-12-11 12:04:20|16750.06|16750.06|16750.06|16750.06|16750.32|16750.32|16750.06|16750.06|0
1607688290000|2020-12-11 12:04:50|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|0
1607688300000|2020-12-11 12:05:00|16747.64|16747.64|16747.38|16747.38|16747.64|16747.64|16747.38|16747.38|0
1607688310000|2020-12-11 12:05:10|16746.67|16746.67|16746.22|16746.22|16746.67|16746.67|16746.22|16746.22|0
1607688320000|2020-12-11 12:05:20|16746.93|16746.93|16746.93|16746.93|16746.93|16746.93|16746.93|16746.93|0
1607688350000|2020-12-11 12:05:50|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|0
1607688370000|2020-12-11 12:06:10|16752.58|16752.58|16758.12|16758.12|16758.12|16758.12|16752.58|16752.58|0
1607688380000|2020-12-11 12:06:20|16758.38|16758.38|16761.25|16761.25|16761.25|16761.25|16758.38|16758.38|0
1607688390000|2020-12-11 12:06:30|16761.51|16761.51|16761.77|16761.77|16761.77|16761.77|16761.51|16761.51|0
1607688400000|2020-12-11 12:06:40|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|0
1607688420000|2020-12-11 12:07:00|16763.68|16763.68|16763.68|16763.68|16763.68|16763.68|16763.68|16763.68|0
1607688430000|2020-12-11 12:07:10|16764.08|16764.08|16764.79|16764.79|16764.79|16764.79|16764.08|16764.08|0
1607688450000|2020-12-11 12:07:30|16761.97|16761.97|16759.14|16759.14|16761.97|16761.97|16759.14|16759.14|0
1607688460000|2020-12-11 12:07:40|16758.74|16758.74|16759|16759|16759|16759|16758.74|16758.74|0
1607688470000|2020-12-11 12:07:50|16761.82|16761.82|16761.82|16761.82|16761.82|16761.82|16761.82|16761.82|0
1607688500000|2020-12-11 12:08:20|16762.35|16762.35|16762.35|16762.35|16762.35|16762.35|16762.35|16762.35|0
1607688510000|2020-12-11 12:08:30|16763.25|16763.25|16763.25|16763.25|16763.25|16763.25|16763.25|16763.25|0
1607688520000|2020-12-11 12:08:40|16762.99|16762.99|16762.99|16762.99|16762.99|16762.99|16762.99|16762.99|0
1607688540000|2020-12-11 12:09:00|16763.7|16763.7|16763.7|16763.7|16763.7|16763.7|16763.7|16763.7|0
1607688550000|2020-12-11 12:09:10|16763.3|16763.3|16762.78|16762.78|16763.3|16763.3|16762.78|16762.78|0
1607688570000|2020-12-11 12:09:30|16763.49|16763.49|16763.49|16763.49|16763.49|16763.49|16763.49|16763.49|0
1607688590000|2020-12-11 12:09:50|16763.08|16763.08|16763.41|16763.41|16763.41|16763.41|16763.08|16763.08|0
1607688600000|2020-12-11 12:10:00|16765.07|16765.07|16762.19|16762.19|16765.07|16765.07|16762.19|16762.19|0
1607688630000|2020-12-11 12:10:30|16762.64|16762.64|16762.64|16762.64|16762.64|16762.64|16762.64|16762.64|0
1607688650000|2020-12-11 12:10:50|16765.47|16765.47|16767.19|16767.19|16767.19|16767.19|16763.85|16763.85|0
1607688660000|2020-12-11 12:11:00|16767.08|16767.08|16767.08|16767.08|16767.08|16767.08|16767.08|16767.08|0
1607688670000|2020-12-11 12:11:10|16766.53|16766.53|16765.82|16765.82|16766.53|16766.53|16765.82|16765.82|0
1607688680000|2020-12-11 12:11:20|16764.91|16764.91|16766.55|16766.55|16766.55|16766.55|16764.91|16764.91|0
1607688690000|2020-12-11 12:11:30|16766.1|16766.1|16766.1|16766.1|16766.1|16766.1|16766.1|16766.1|0
1607688700000|2020-12-11 12:11:40|16765.82|16765.82|16766.15|16766.15|16766.15|16766.15|16765.82|16765.82|0
1607688710000|2020-12-11 12:11:50|16768.98|16768.98|16768.98|16768.98|16768.98|16768.98|16768.98|16768.98|0
1607688720000|2020-12-11 12:12:00|16768.19|16768.19|16768.19|16768.19|16768.19|16768.19|16768.19|16768.19|0
1607688730000|2020-12-11 12:12:10|16767.79|16767.79|16767.79|16767.79|16767.79|16767.79|16767.79|16767.79|0
1607688750000|2020-12-11 12:12:30|16768.24|16768.24|16768.65|16768.65|16768.65|16768.65|16768.24|16768.24|0
1607688770000|2020-12-11 12:12:50|16769.1|16769.1|16766.27|16766.27|16769.1|16769.1|16766.27|16766.27|0
1607688780000|2020-12-11 12:13:00|16765.75|16765.75|16765.75|16765.75|16765.75|16765.75|16765.75|16765.75|0
1607688790000|2020-12-11 12:13:10|16766.46|16766.46|16766.69|16766.69|16766.69|16766.69|16766.46|16766.46|0
1607688800000|2020-12-11 12:13:20|16765.79|16765.79|16765.79|16765.79|16765.79|16765.79|16765.79|16765.79|0
1607688820000|2020-12-11 12:13:40|16765.53|16765.53|16765.53|16765.53|16765.53|16765.53|16765.53|16765.53|0
1607688830000|2020-12-11 12:13:50|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|0
1607688860000|2020-12-11 12:14:20|16765.15|16765.15|16765.15|16765.15|16765.15|16765.15|16765.15|16765.15|0
1607688890000|2020-12-11 12:14:50|16765.67|16765.67|16765.67|16765.67|16765.67|16765.67|16765.67|16765.67|0
1607688900000|2020-12-11 12:15:00|16766.65|16766.65|16767.36|16767.36|16767.36|16767.36|16766.65|16766.65|0
1607688920000|2020-12-11 12:15:20|16767.76|16767.76|16767.76|16767.76|16767.76|16767.76|16767.76|16767.76|0
1607688930000|2020-12-11 12:15:30|16768.28|16768.28|16768.74|16768.74|16769.19|16769.19|16768.28|16768.28|0
1607688950000|2020-12-11 12:15:50|16769.55|16769.55|16769.55|16769.55|16769.55|16769.55|16769.55|16769.55|0
1607688960000|2020-12-11 12:16:00|16769.95|16769.95|16777.5|16777.5|16777.5|16777.5|16769.95|16769.95|0
1607688970000|2020-12-11 12:16:10|16778.31|16778.31|16778.31|16778.31|16778.31|16778.31|16778.31|16778.31|0
1607688980000|2020-12-11 12:16:20|16778.77|16778.77|16778.77|16778.77|16778.77|16778.77|16778.77|16778.77|0
1607688990000|2020-12-11 12:16:30|16779.18|16779.18|16780.49|16780.49|16780.49|16780.49|16779.18|16779.18|0
1607689010000|2020-12-11 12:16:50|16781.3|16781.3|16778.47|16778.47|16781.3|16781.3|16778.47|16778.47|0
1607689020000|2020-12-11 12:17:00|16778.74|16778.74|16779.27|16779.27|16779.29|16779.29|16778.74|16778.74|0
1607689060000|2020-12-11 12:17:40|16776.45|16776.45|16776.45|16776.45|16776.45|16776.45|16776.45|16776.45|0
1607689070000|2020-12-11 12:17:50|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|0
1607689080000|2020-12-11 12:18:00|16776.67|16776.67|16776.62|16776.62|16776.95|16776.95|16776.4|16776.4|0
1607689090000|2020-12-11 12:18:10|16776.87|16776.87|16776.87|16776.87|16776.87|16776.87|16776.87|16776.87|0
1607689100000|2020-12-11 12:18:20|16777.21|16777.21|16777.27|16777.27|16777.53|16777.53|16776.87|16776.87|0
1607689110000|2020-12-11 12:18:30|16780.1|16780.1|16780.5|16780.5|16780.5|16780.5|16780.1|16780.1|0
1607689120000|2020-12-11 12:18:40|16780.76|16780.76|16781.47|16781.47|16781.47|16781.47|16780.76|16780.76|0
1607689130000|2020-12-11 12:18:50|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|0
1607689140000|2020-12-11 12:19:00|16782.17|16782.17|16786.98|16786.98|16786.98|16786.98|16782.17|16782.17|0
1607689150000|2020-12-11 12:19:10|16788.34|16788.34|16790.29|16790.29|16790.29|16790.29|16788.34|16788.34|0
1607689160000|2020-12-11 12:19:20|16791.12|16791.12|16791.12|16791.12|16791.12|16791.12|16791.12|16791.12|0
1607689180000|2020-12-11 12:19:40|16792.03|16792.03|16792.03|16792.03|16792.03|16792.03|16792.03|16792.03|0
1607689190000|2020-12-11 12:19:50|16791.47|16791.47|16789.59|16789.59|16791.47|16791.47|16789.59|16789.59|0
1607689200000|2020-12-11 12:20:00|16786.77|16786.77|16787.75|16787.75|16787.75|16787.75|16786.54|16786.54|0
1607689210000|2020-12-11 12:20:10|16786.94|16786.94|16785.24|16785.24|16786.94|16786.94|16785.24|16785.24|0
1607689220000|2020-12-11 12:20:20|16782.94|16782.94|16782.94|16782.94|16782.94|16782.94|16782.94|16782.94|0
1607689230000|2020-12-11 12:20:30|16783.05|16783.05|16783.05|16783.05|16783.05|16783.05|16783.05|16783.05|0
1607689240000|2020-12-11 12:20:40|16783.86|16783.86|16787.14|16787.14|16787.14|16787.14|16783.86|16783.86|0
1607689260000|2020-12-11 12:21:00|16786.88|16786.88|16786.88|16786.88|16786.88|16786.88|16786.88|16786.88|0
1607689280000|2020-12-11 12:21:20|16787.13|16787.13|16787.28|16787.28|16787.28|16787.28|16786.88|16786.88|0
1607689310000|2020-12-11 12:21:50|16787.02|16787.02|16786.33|16786.33|16787.02|16787.02|16786.33|16786.33|0
1607689320000|2020-12-11 12:22:00|16786.78|16786.78|16787.69|16787.69|16787.69|16787.69|16786.78|16786.78|0
1607689350000|2020-12-11 12:22:30|16789.02|16789.02|16789.02|16789.02|16789.02|16789.02|16789.02|16789.02|0
1607689370000|2020-12-11 12:22:50|16789.42|16789.42|16793.24|16793.24|16793.24|16793.24|16789.42|16789.42|0
1607689380000|2020-12-11 12:23:00|16793.69|16793.69|16794.25|16794.25|16794.5|16794.5|16793.69|16793.69|0
1607689390000|2020-12-11 12:23:10|16795.03|16795.03|16796.45|16796.45|16796.45|16796.45|16795.03|16795.03|0
1607689410000|2020-12-11 12:23:30|16796.79|16796.79|16798.62|16798.62|16798.62|16798.62|16796.79|16796.79|0
1607689420000|2020-12-11 12:23:40|16799.07|16799.07|16799.88|16799.88|16799.88|16799.88|16799.07|16799.07|0
1607689430000|2020-12-11 12:23:50|16800.14|16800.14|16800.14|16800.14|16800.14|16800.14|16800.14|16800.14|0
1607689440000|2020-12-11 12:24:00|16799.59|16799.59|16799.59|16799.59|16799.59|16799.59|16799.59|16799.59|0
1607689450000|2020-12-11 12:24:10|16800.69|16800.69|16800.97|16800.97|16800.97|16800.97|16800.69|16800.69|0
1607689460000|2020-12-11 12:24:20|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|0
1607689470000|2020-12-11 12:24:30|16801.51|16801.51|16804.24|16804.24|16804.24|16804.24|16801.51|16801.51|0
1607689480000|2020-12-11 12:24:40|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|0
1607689510000|2020-12-11 12:25:10|16801.93|16801.93|16801.32|16801.32|16802.76|16802.76|16801.32|16801.32|0
1607689520000|2020-12-11 12:25:20|16801.96|16801.96|16804.53|16804.53|16804.53|16804.53|16801.7|16801.7|0
1607689550000|2020-12-11 12:25:50|16805.24|16805.24|16805.24|16805.24|16805.24|16805.24|16805.24|16805.24|0
1607689560000|2020-12-11 12:26:00|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|0
1607689590000|2020-12-11 12:26:30|16801.96|16801.96|16801.96|16801.96|16801.96|16801.96|16801.96|16801.96|0
1607689620000|2020-12-11 12:27:00|16804.78|16804.78|16805.24|16805.24|16805.24|16805.24|16804.78|16804.78|0
1607689630000|2020-12-11 12:27:10|16804.98|16804.98|16804.98|16804.98|16804.98|16804.98|16804.98|16804.98|0
1607689660000|2020-12-11 12:27:40|16802.15|16802.15|16802.15|16802.15|16802.15|16802.15|16802.15|16802.15|0
1607689670000|2020-12-11 12:27:50|16802.43|16802.43|16802.43|16802.43|16802.43|16802.43|16802.43|16802.43|0
1607689690000|2020-12-11 12:28:10|16802.95|16802.95|16801.14|16801.14|16803.06|16803.06|16801.14|16801.14|0
1607689700000|2020-12-11 12:28:20|16800.68|16800.68|16800.68|16800.68|16800.68|16800.68|16800.68|16800.68|0
1607689710000|2020-12-11 12:28:30|16798.34|16798.34|16797.3|16797.3|16798.34|16798.34|16797.13|16797.13|0
1607689720000|2020-12-11 12:28:40|16796.47|16796.47|16795.44|16795.44|16796.47|16796.47|16795.44|16795.44|0
1607689740000|2020-12-11 12:29:00|16792.62|16792.62|16792.62|16792.62|16792.62|16792.62|16792.62|16792.62|0
1607689770000|2020-12-11 12:29:30|16791.71|16791.71|16795.79|16795.79|16797.81|16797.81|16791.71|16791.71|0
1607689790000|2020-12-11 12:29:50|16796.19|16796.19|16796.65|16796.65|16796.65|16796.65|16796.19|16796.19|0
1607689800000|2020-12-11 12:30:00|16796.4|16796.4|16796.15|16796.15|16796.4|16796.4|16796.15|16796.15|0
1607689820000|2020-12-11 12:30:20|16795.64|16795.64|16795.64|16795.64|16795.64|16795.64|16795.64|16795.64|0
1607689840000|2020-12-11 12:30:40|16796.17|16796.17|16795.71|16795.71|16796.17|16796.17|16795.71|16795.71|0
1607689850000|2020-12-11 12:30:50|16795.49|16795.49|16795.49|16795.49|16795.49|16795.49|16795.49|16795.49|0
1607689860000|2020-12-11 12:31:00|16795.9|16795.9|16795.9|16795.9|16795.9|16795.9|16795.9|16795.9|0
1607689870000|2020-12-11 12:31:10|16791.78|16791.78|16788.84|16788.84|16791.78|16791.78|16788.84|16788.84|0
1607689890000|2020-12-11 12:31:30|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|0
1607689910000|2020-12-11 12:31:50|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|0
1607689920000|2020-12-11 12:32:00|16787.18|16787.18|16786.28|16786.28|16787.18|16787.18|16786.28|16786.28|0
1607689930000|2020-12-11 12:32:10|16785.56|16785.56|16782.46|16782.46|16785.56|16785.56|16782.19|16782.19|0
1607689940000|2020-12-11 12:32:20|16781.16|16781.16|16781.16|16781.16|16781.16|16781.16|16781.16|16781.16|0
1607689960000|2020-12-11 12:32:40|16782.2|16782.2|16780.99|16780.99|16782.2|16782.2|16780.99|16780.99|0
1607689970000|2020-12-11 12:32:50|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|0
1607689980000|2020-12-11 12:33:00|16781.82|16781.82|16790.7|16790.7|16790.7|16790.7|16781.82|16781.82|0
1607689990000|2020-12-11 12:33:10|16790.45|16790.45|16790.45|16790.45|16790.45|16790.45|16790.45|16790.45|0
1607690010000|2020-12-11 12:33:30|16790|16790|16790|16790|16790|16790|16790|16790|0
1607690020000|2020-12-11 12:33:40|16790.27|16790.27|16789.72|16789.72|16790.27|16790.27|16789.72|16789.72|0
1607690050000|2020-12-11 12:34:10|16792.54|16792.54|16795.16|16795.16|16795.16|16795.16|16791.43|16791.43|0
1607690060000|2020-12-11 12:34:20|16792.34|16792.34|16792.34|16792.34|16792.34|16792.34|16792.34|16792.34|0
1607690080000|2020-12-11 12:34:40|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|0
1607690090000|2020-12-11 12:34:50|16789.55|16789.55|16789.55|16789.55|16789.55|16789.55|16789.55|16789.55|0
1607690100000|2020-12-11 12:35:00|16792.38|16792.38|16792.38|16792.38|16792.38|16792.38|16792.38|16792.38|0
1607690120000|2020-12-11 12:35:20|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|0
1607690130000|2020-12-11 12:35:30|16796.63|16796.63|16796.63|16796.63|16796.63|16796.63|16796.63|16796.63|0
1607690150000|2020-12-11 12:35:50|16799.45|16799.45|16799.45|16799.45|16799.45|16799.45|16799.45|16799.45|0
1607690160000|2020-12-11 12:36:00|16802.28|16802.28|16803.86|16803.86|16803.86|16803.86|16802.28|16802.28|0
1607690180000|2020-12-11 12:36:20|16803.05|16803.05|16803.05|16803.05|16803.05|16803.05|16803.05|16803.05|0
1607690190000|2020-12-11 12:36:30|16801.51|16801.51|16802.42|16802.42|16802.42|16802.42|16801.06|16801.06|0
1607690200000|2020-12-11 12:36:40|16802.14|16802.14|16799.07|16799.07|16802.14|16802.14|16799.07|16799.07|0
1607690210000|2020-12-11 12:36:50|16798.55|16798.55|16797.19|16797.19|16798.55|16798.55|16797.19|16797.19|0
1607690230000|2020-12-11 12:37:10|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|0
1607690240000|2020-12-11 12:37:20|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|0
1607690250000|2020-12-11 12:37:30|16793.85|16793.85|16793.85|16793.85|16793.85|16793.85|16793.85|16793.85|0
1607690260000|2020-12-11 12:37:40|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|0
1607690270000|2020-12-11 12:37:50|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|0
1607690300000|2020-12-11 12:38:20|16795.66|16795.66|16795.66|16795.66|16795.66|16795.66|16795.66|16795.66|0
1607690310000|2020-12-11 12:38:30|16795.21|16795.21|16795.47|16795.47|16795.47|16795.47|16795.21|16795.21|0
1607690330000|2020-12-11 12:38:50|16792.64|16792.64|16792.64|16792.64|16792.64|16792.64|16792.64|16792.64|0
1607690350000|2020-12-11 12:39:10|16792.38|16792.38|16792.1|16792.1|16792.66|16792.66|16792.1|16792.1|0
1607690370000|2020-12-11 12:39:30|16792.63|16792.63|16796.17|16796.17|16796.17|16796.17|16792.63|16792.63|0
1607690380000|2020-12-11 12:39:40|16796.98|16796.98|16796.98|16796.98|16796.98|16796.98|16796.98|16796.98|0
1607690390000|2020-12-11 12:39:50|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|0
1607690430000|2020-12-11 12:40:30|16802.89|16802.89|16803.16|16803.16|16803.16|16803.16|16802.89|16802.89|0
1607690460000|2020-12-11 12:41:00|16803.87|16803.87|16803.75|16803.75|16805.79|16805.79|16803.75|16803.75|0
1607690470000|2020-12-11 12:41:10|16802.94|16802.94|16802.27|16802.27|16802.94|16802.94|16802.27|16802.27|0
1607690480000|2020-12-11 12:41:20|16799.45|16799.45|16798.73|16798.73|16799.45|16799.45|16798.73|16798.73|0
1607690490000|2020-12-11 12:41:30|16795.91|16795.91|16795.91|16795.91|16795.91|16795.91|16795.91|16795.91|0
1607690500000|2020-12-11 12:41:40|16795.39|16795.39|16794.68|16794.68|16795.39|16795.39|16794.68|16794.68|0
1607690510000|2020-12-11 12:41:50|16793.97|16793.97|16791.75|16791.75|16793.97|16793.97|16791.75|16791.75|0
1607690520000|2020-12-11 12:42:00|16793.17|16793.17|16791.95|16791.95|16793.17|16793.17|16791.95|16791.95|0
1607690530000|2020-12-11 12:42:10|16791.14|16791.14|16783.36|16783.36|16791.14|16791.14|16783.36|16783.36|0
1607690560000|2020-12-11 12:42:40|16783.8|16783.8|16783.69|16783.69|16783.8|16783.8|16783.69|16783.69|0
1607690570000|2020-12-11 12:42:50|16784.05|16784.05|16784.05|16784.05|16784.05|16784.05|16784.05|16784.05|0
1607690580000|2020-12-11 12:43:00|16786.87|16786.87|16785.26|16785.26|16786.87|16786.87|16784.05|16784.05|0
1607690590000|2020-12-11 12:43:10|16785.97|16785.97|16785.97|16785.97|16785.97|16785.97|16785.97|16785.97|0
1607690600000|2020-12-11 12:43:20|16785.42|16785.42|16785.42|16785.42|16785.42|16785.42|16785.42|16785.42|0
1607690620000|2020-12-11 12:43:40|16782.6|16782.6|16782.07|16782.07|16782.6|16782.6|16782.07|16782.07|0
1607690640000|2020-12-11 12:44:00|16781.26|16781.26|16779.34|16779.34|16781.26|16781.26|16779.34|16779.34|0
1607690650000|2020-12-11 12:44:10|16778.93|16778.93|16778.93|16778.93|16778.93|16778.93|16778.93|16778.93|0
1607690660000|2020-12-11 12:44:20|16776.11|16776.11|16776.51|16776.51|16776.51|16776.51|16776.11|16776.11|0
1607690680000|2020-12-11 12:44:40|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|0
1607690700000|2020-12-11 12:45:00|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|0
1607690730000|2020-12-11 12:45:30|16777.73|16777.73|16778.13|16778.13|16778.13|16778.13|16777.73|16777.73|0
1607690750000|2020-12-11 12:45:50|16780.96|16780.96|16780.71|16780.71|16780.96|16780.96|16780.71|16780.71|0
1607690760000|2020-12-11 12:46:00|16780.19|16780.19|16779.67|16779.67|16780.19|16780.19|16779.67|16779.67|0
1607690790000|2020-12-11 12:46:30|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|0
1607690800000|2020-12-11 12:46:40|16779.34|16779.34|16779.34|16779.34|16779.34|16779.34|16779.34|16779.34|0
1607690810000|2020-12-11 12:46:50|16778.62|16778.62|16777.2|16777.2|16778.62|16778.62|16777.2|16777.2|0
1607690820000|2020-12-11 12:47:00|16777.91|16777.91|16778.62|16778.62|16778.62|16778.62|16777.91|16777.91|0
1607690840000|2020-12-11 12:47:20|16778.22|16778.22|16778.22|16778.22|16778.22|16778.22|16778.22|16778.22|0
1607690850000|2020-12-11 12:47:30|16779.03|16779.03|16777.37|16777.37|16779.03|16779.03|16777.37|16777.37|0
1607690860000|2020-12-11 12:47:40|16776.46|16776.46|16776.46|16776.46|16776.46|16776.46|16776.46|16776.46|0
1607690870000|2020-12-11 12:47:50|16776.74|16776.74|16774.19|16774.19|16777.02|16777.02|16774.19|16774.19|0
1607690880000|2020-12-11 12:48:00|16775.1|16775.1|16776.36|16776.36|16776.36|16776.36|16775.1|16775.1|0
1607690890000|2020-12-11 12:48:10|16773.54|16773.54|16773.28|16773.28|16773.99|16773.99|16773.28|16773.28|0
1607690900000|2020-12-11 12:48:20|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|0
1607690940000|2020-12-11 12:49:00|16771.44|16771.44|16771.21|16771.21|16771.44|16771.44|16771.21|16771.21|0
1607690960000|2020-12-11 12:49:20|16772.16|16772.16|16778.08|16778.08|16778.08|16778.08|16772.16|16772.16|0
1607690970000|2020-12-11 12:49:30|16778.79|16778.79|16779|16779|16779.5|16779.5|16778.79|16778.79|0
1607691020000|2020-12-11 12:50:20|16781.83|16781.83|16782.26|16782.26|16782.54|16782.54|16781.83|16781.83|0
1607691030000|2020-12-11 12:50:30|16779.44|16779.44|16779.44|16779.44|16779.44|16779.44|16779.44|16779.44|0
1607691040000|2020-12-11 12:50:40|16779.33|16779.33|16779.33|16779.33|16779.33|16779.33|16779.33|16779.33|0
1607691050000|2020-12-11 12:50:50|16779.78|16779.78|16779.78|16779.78|16779.78|16779.78|16779.78|16779.78|0
1607691060000|2020-12-11 12:51:00|16780.71|16780.71|16781.39|16781.39|16781.39|16781.39|16780.71|16780.71|0
1607691070000|2020-12-11 12:51:10|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|0
1607691080000|2020-12-11 12:51:20|16782.36|16782.36|16782.1|16782.1|16782.36|16782.36|16782.1|16782.1|0
1607691090000|2020-12-11 12:51:30|16782.56|16782.56|16783.87|16783.87|16784.36|16784.36|16782.56|16782.56|0
1607691110000|2020-12-11 12:51:50|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|0
1607691150000|2020-12-11 12:52:30|16783.87|16783.87|16783.87|16783.87|16783.87|16783.87|16783.87|16783.87|0
1607691160000|2020-12-11 12:52:40|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|0
1607691180000|2020-12-11 12:53:00|16784.38|16784.38|16784.38|16784.38|16784.38|16784.38|16784.38|16784.38|0
1607691190000|2020-12-11 12:53:10|16784.12|16784.12|16784.12|16784.12|16784.12|16784.12|16784.12|16784.12|0
1607691200000|2020-12-11 12:53:20|16784.9|16784.9|16785.98|16785.98|16785.98|16785.98|16784.9|16784.9|0
1607691210000|2020-12-11 12:53:30|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|0
1607691220000|2020-12-11 12:53:40|16788.8|16788.8|16788.8|16788.8|16788.8|16788.8|16788.8|16788.8|0
1607691240000|2020-12-11 12:54:00|16791.73|16791.73|16795.12|16795.12|16795.12|16795.12|16791.73|16791.73|0
1607691250000|2020-12-11 12:54:10|16795.57|16795.57|16796.74|16796.74|16797.19|16797.19|16795.57|16795.57|0
1607691260000|2020-12-11 12:54:20|16796.51|16796.51|16796.04|16796.04|16796.51|16796.51|16796.04|16796.04|0
1607691270000|2020-12-11 12:54:30|16793.22|16793.22|16793.22|16793.22|16793.22|16793.22|16793.22|16793.22|0
1607691280000|2020-12-11 12:54:40|16792.96|16792.96|16792.96|16792.96|16792.96|16792.96|16792.96|16792.96|0
1607691290000|2020-12-11 12:54:50|16792.05|16792.05|16792.05|16792.05|16792.05|16792.05|16792.05|16792.05|0
1607691300000|2020-12-11 12:55:00|16789.23|16789.23|16789.23|16789.23|16789.23|16789.23|16789.23|16789.23|0
1607691320000|2020-12-11 12:55:20|16789.49|16789.49|16790.2|16790.2|16790.2|16790.2|16789.49|16789.49|0
1607691330000|2020-12-11 12:55:30|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|0
1607691340000|2020-12-11 12:55:40|16791.17|16791.17|16791.17|16791.17|16791.17|16791.17|16791.17|16791.17|0
1607691350000|2020-12-11 12:55:50|16790.89|16790.89|16790.89|16790.89|16790.89|16790.89|16790.89|16790.89|0
1607691360000|2020-12-11 12:56:00|16793.72|16793.72|16793.72|16793.72|16793.72|16793.72|16793.72|16793.72|0
1607691370000|2020-12-11 12:56:10|16790.89|16790.89|16790.89|16790.89|16790.89|16790.89|16790.89|16790.89|0
1607691400000|2020-12-11 12:56:40|16791.7|16791.7|16793.24|16793.24|16793.24|16793.24|16791.7|16791.7|0
1607691410000|2020-12-11 12:56:50|16793.65|16793.65|16793.65|16793.65|16793.65|16793.65|16793.65|16793.65|0
1607691420000|2020-12-11 12:57:00|16793.39|16793.39|16793.88|16793.88|16793.88|16793.88|16793.39|16793.39|0
1607691460000|2020-12-11 12:57:40|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|0
1607691480000|2020-12-11 12:58:00|16797.51|16797.51|16800.34|16800.34|16800.34|16800.34|16797.51|16797.51|0
1607691500000|2020-12-11 12:58:20|16800.11|16800.11|16800.11|16800.11|16800.11|16800.11|16800.11|16800.11|0
1607691530000|2020-12-11 12:58:50|16800.82|16800.82|16802.76|16802.76|16802.76|16802.76|16800.82|16800.82|0
1607691540000|2020-12-11 12:59:00|16803.04|16803.04|16803.04|16803.04|16803.04|16803.04|16803.04|16803.04|0
1607691560000|2020-12-11 12:59:20|16803.27|16803.27|16803.98|16803.98|16803.98|16803.98|16803.04|16803.04|0
1607691570000|2020-12-11 12:59:30|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|0
1607691580000|2020-12-11 12:59:40|16805.15|16805.15|16805.15|16805.15|16805.15|16805.15|16805.15|16805.15|0
1607691600000|2020-12-11 13:00:00|16805.4|16805.4|16805.14|16805.14|16805.4|16805.4|16805.14|16805.14|0
1607691610000|2020-12-11 13:00:10|16804.62|16804.62|16804.62|16804.62|16804.62|16804.62|16804.62|16804.62|0
1607691650000|2020-12-11 13:00:50|16805.85|16805.85|16805.85|16805.85|16805.85|16805.85|16805.85|16805.85|0
1607691660000|2020-12-11 13:01:00|16805.4|16805.4|16805.4|16805.4|16805.4|16805.4|16805.4|16805.4|0
1607691670000|2020-12-11 13:01:10|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|0
1607691680000|2020-12-11 13:01:20|16806.12|16806.12|16806.37|16806.37|16806.37|16806.37|16805.88|16805.88|0
1607691690000|2020-12-11 13:01:30|16806.82|16806.82|16806.42|16806.42|16806.82|16806.82|16806.42|16806.42|0
1607691700000|2020-12-11 13:01:40|16809.24|16809.24|16803.04|16803.04|16809.24|16809.24|16803.04|16803.04|0
1607691720000|2020-12-11 13:02:00|16803.3|16803.3|16803.05|16803.05|16803.3|16803.3|16803.05|16803.05|0
1607691730000|2020-12-11 13:02:10|16802.53|16802.53|16802.53|16802.53|16802.53|16802.53|16802.53|16802.53|0
1607691740000|2020-12-11 13:02:20|16802.08|16802.08|16802.08|16802.08|16802.08|16802.08|16802.08|16802.08|0
1607691750000|2020-12-11 13:02:30|16801.82|16801.82|16801.82|16801.82|16801.82|16801.82|16801.82|16801.82|0
1607691760000|2020-12-11 13:02:40|16799|16799|16799|16799|16799|16799|16799|16799|0
1607691770000|2020-12-11 13:02:50|16799.45|16799.45|16800.36|16800.36|16800.36|16800.36|16799.45|16799.45|0
1607691780000|2020-12-11 13:03:00|16801.07|16801.07|16801.07|16801.07|16801.07|16801.07|16801.07|16801.07|0
1607691790000|2020-12-11 13:03:10|16801.78|16801.78|16802.49|16802.49|16802.49|16802.49|16801.78|16801.78|0
1607691800000|2020-12-11 13:03:20|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|0
1607691820000|2020-12-11 13:03:40|16801.72|16801.72|16801.72|16801.72|16801.72|16801.72|16801.72|16801.72|0
1607691830000|2020-12-11 13:03:50|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|0
1607691840000|2020-12-11 13:04:00|16804.79|16804.79|16804.79|16804.79|16804.79|16804.79|16804.79|16804.79|0
1607691850000|2020-12-11 13:04:10|16801.97|16801.97|16803.4|16803.4|16803.4|16803.4|16801.97|16801.97|0
1607691860000|2020-12-11 13:04:20|16804.31|16804.31|16806.59|16806.59|16806.84|16806.84|16804.31|16804.31|0
1607691870000|2020-12-11 13:04:30|16805.88|16805.88|16807.3|16807.3|16807.3|16807.3|16805.88|16805.88|0
1607691880000|2020-12-11 13:04:40|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1607691900000|2020-12-11 13:05:00|16809.76|16809.76|16812.52|16812.52|16812.52|16812.52|16809.76|16809.76|0
1607691910000|2020-12-11 13:05:10|16812.78|16812.78|16814.4|16814.4|16814.4|16814.4|16812.78|16812.78|0
1607691920000|2020-12-11 13:05:20|16811.57|16811.57|16808.75|16808.75|16811.57|16811.57|16808.75|16808.75|0
1607691930000|2020-12-11 13:05:30|16811.57|16811.57|16812.87|16812.87|16812.87|16812.87|16811.57|16811.57|0
1607691940000|2020-12-11 13:05:40|16813.78|16813.78|16814.27|16814.27|16814.27|16814.27|16813.78|16813.78|0
1607691950000|2020-12-11 13:05:50|16813.37|16813.37|16813.67|16813.67|16813.67|16813.67|16813.37|16813.37|0
1607691960000|2020-12-11 13:06:00|16814.08|16814.08|16815.25|16815.25|16815.25|16815.25|16811.25|16811.25|0
1607691970000|2020-12-11 13:06:10|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|0
1607691980000|2020-12-11 13:06:20|16816.42|16816.42|16819.67|16819.67|16821.29|16821.29|16816.42|16816.42|0
1607691990000|2020-12-11 13:06:30|16820.44|16820.44|16820.44|16820.44|16820.44|16820.44|16820.44|16820.44|0
1607692000000|2020-12-11 13:06:40|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|0
1607692010000|2020-12-11 13:06:50|16826.35|16826.35|16826.35|16826.35|16826.35|16826.35|16826.35|16826.35|0
1607692020000|2020-12-11 13:07:00|16827.06|16827.06|16828.25|16828.25|16828.25|16828.25|16827.06|16827.06|0
1607692030000|2020-12-11 13:07:10|16827.84|16827.84|16828.1|16828.1|16828.1|16828.1|16827.84|16827.84|0
1607692040000|2020-12-11 13:07:20|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|0
1607692060000|2020-12-11 13:07:40|16825.8|16825.8|16825.8|16825.8|16825.8|16825.8|16825.8|16825.8|0
1607692070000|2020-12-11 13:07:50|16826.32|16826.32|16827.03|16827.03|16827.03|16827.03|16826.32|16826.32|0
1607692080000|2020-12-11 13:08:00|16827.74|16827.74|16831.99|16831.99|16831.99|16831.99|16827.74|16827.74|0
1607692090000|2020-12-11 13:08:10|16832.39|16832.39|16831.99|16831.99|16833.2|16833.2|16831.99|16831.99|0
1607692100000|2020-12-11 13:08:20|16833.2|16833.2|16838.56|16838.56|16839.92|16839.92|16833.2|16833.2|0
1607692110000|2020-12-11 13:08:30|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|0
1607692120000|2020-12-11 13:08:40|16840.21|16840.21|16840.21|16840.21|16841.02|16841.02|16840.21|16840.21|0
1607692130000|2020-12-11 13:08:50|16840.47|16840.47|16840.21|16840.21|16840.61|16840.61|16840.21|16840.21|0
1607692140000|2020-12-11 13:09:00|16841.02|16841.02|16848.82|16848.82|16848.82|16848.82|16840.21|16840.21|0
1607692150000|2020-12-11 13:09:10|16849.53|16849.53|16849.25|16849.25|16849.53|16849.53|16849.25|16849.25|0
1607692160000|2020-12-11 13:09:20|16847.58|16847.58|16847.06|16847.06|16847.58|16847.58|16847.06|16847.06|0
1607692170000|2020-12-11 13:09:30|16846.8|16846.8|16847.21|16847.21|16847.21|16847.21|16846.8|16846.8|0
1607692180000|2020-12-11 13:09:40|16846.5|16846.5|16845.06|16845.06|16847.42|16847.42|16845.06|16845.06|0
1607692190000|2020-12-11 13:09:50|16844.27|16844.27|16844.2|16844.2|16844.27|16844.27|16843.49|16843.49|0
1607692200000|2020-12-11 13:10:00|16850.63|16850.63|16853.05|16853.05|16853.46|16853.46|16850.63|16850.63|0
1607692210000|2020-12-11 13:10:10|16853.46|16853.46|16854.01|16854.01|16854.01|16854.01|16853.46|16853.46|0
1607692220000|2020-12-11 13:10:20|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|0
1607692230000|2020-12-11 13:10:30|16857.08|16857.08|16857.08|16857.08|16857.08|16857.08|16857.08|16857.08|0
1607692240000|2020-12-11 13:10:40|16857.31|16857.31|16860.14|16860.14|16860.14|16860.14|16857.31|16857.31|0
1607692250000|2020-12-11 13:10:50|16862.96|16862.96|16862.69|16862.69|16862.96|16862.96|16862.69|16862.69|0
1607692260000|2020-12-11 13:11:00|16862.23|16862.23|16858.95|16858.95|16862.23|16862.23|16858.95|16858.95|0
1607692270000|2020-12-11 13:11:10|16855.86|16855.86|16855.37|16855.37|16855.86|16855.86|16854.56|16854.56|0
1607692280000|2020-12-11 13:11:20|16855.11|16855.11|16854.83|16854.83|16855.11|16855.11|16854.56|16854.56|0
1607692290000|2020-12-11 13:11:30|16855.11|16855.11|16857.03|16857.03|16857.93|16857.93|16855.11|16855.11|0
1607692300000|2020-12-11 13:11:40|16856.22|16856.22|16856.22|16856.22|16856.22|16856.22|16856.22|16856.22|0
1607692320000|2020-12-11 13:12:00|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|0
1607692330000|2020-12-11 13:12:10|16858.78|16858.78|16858.78|16858.78|16858.78|16858.78|16858.78|16858.78|0
1607692340000|2020-12-11 13:12:20|16858.89|16858.89|16858.89|16858.89|16858.89|16858.89|16858.89|16858.89|0
1607692350000|2020-12-11 13:12:30|16859.28|16859.28|16859.56|16859.56|16859.56|16859.56|16859.28|16859.28|0
1607692360000|2020-12-11 13:12:40|16858.84|16858.84|16860.05|16860.05|16861.67|16861.67|16858.84|16858.84|0
1607692370000|2020-12-11 13:12:50|16860.86|16860.86|16864.38|16864.38|16864.38|16864.38|16860.86|16860.86|0
1607692390000|2020-12-11 13:13:10|16861.56|16861.56|16863.32|16863.32|16864.38|16864.38|16861.56|16861.56|0
1607692400000|2020-12-11 13:13:20|16860.15|16860.15|16858.86|16858.86|16860.15|16860.15|16858.86|16858.86|0
1607692410000|2020-12-11 13:13:30|16861.28|16861.28|16865.94|16865.94|16865.94|16865.94|16861.28|16861.28|0
1607692420000|2020-12-11 13:13:40|16865.53|16865.53|16862.71|16862.71|16865.53|16865.53|16862.71|16862.71|0
1607692430000|2020-12-11 13:13:50|16862.3|16862.3|16861.79|16861.79|16862.3|16862.3|16861.79|16861.79|0
1607692440000|2020-12-11 13:14:00|16861.56|16861.56|16861.34|16861.34|16861.56|16861.56|16861.34|16861.34|0
1607692470000|2020-12-11 13:14:30|16860.56|16860.56|16860.56|16860.56|16860.56|16860.56|16860.56|16860.56|0
1607692500000|2020-12-11 13:15:00|16860.96|16860.96|16856.62|16856.62|16860.96|16860.96|16855.31|16855.31|0
1607692510000|2020-12-11 13:15:10|16857.02|16857.02|16862.95|16862.95|16862.95|16862.95|16857.02|16857.02|0
1607692520000|2020-12-11 13:15:20|16863.73|16863.73|16863.73|16863.73|16863.73|16863.73|16863.73|16863.73|0
1607692550000|2020-12-11 13:15:50|16864.25|16864.25|16865.32|16865.32|16865.32|16865.32|16864.25|16864.25|0
1607692560000|2020-12-11 13:16:00|16865.87|16865.87|16866.13|16866.13|16866.13|16866.13|16865.87|16865.87|0
1607692570000|2020-12-11 13:16:10|16865.87|16865.87|16867.51|16867.51|16867.51|16867.51|16865.49|16865.49|0
1607692580000|2020-12-11 13:16:20|16864.68|16864.68|16866.1|16866.1|16866.1|16866.1|16864.68|16864.68|0
1607692590000|2020-12-11 13:16:30|16863.19|16863.19|16858.44|16858.44|16863.19|16863.19|16858.44|16858.44|0
1607692600000|2020-12-11 13:16:40|16857.63|16857.63|16854.03|16854.03|16858.53|16858.53|16854.03|16854.03|0
1607692610000|2020-12-11 13:16:50|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|0
1607692620000|2020-12-11 13:17:00|16853.25|16853.25|16853.25|16853.25|16853.25|16853.25|16853.25|16853.25|0
1607692660000|2020-12-11 13:17:40|16854.03|16854.03|16854.03|16854.03|16854.03|16854.03|16854.03|16854.03|0
1607692690000|2020-12-11 13:18:10|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|0
1607692700000|2020-12-11 13:18:20|16854.27|16854.27|16852.96|16852.96|16854.27|16854.27|16852.96|16852.96|0
1607692710000|2020-12-11 13:18:30|16855.79|16855.79|16855.79|16855.79|16855.79|16855.79|16855.79|16855.79|0
1607692720000|2020-12-11 13:18:40|16852.96|16852.96|16852.41|16852.41|16852.96|16852.96|16852.41|16852.41|0
1607692730000|2020-12-11 13:18:50|16853.12|16853.12|16855.95|16855.95|16855.95|16855.95|16853.12|16853.12|0
1607692750000|2020-12-11 13:19:10|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|0
1607692770000|2020-12-11 13:19:30|16854.93|16854.93|16855.33|16855.33|16855.33|16855.33|16854.93|16854.93|0
1607692780000|2020-12-11 13:19:40|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|0
1607692800000|2020-12-11 13:20:00|16855.52|16855.52|16854.11|16854.11|16855.52|16855.52|16853.71|16853.71|0
1607692810000|2020-12-11 13:20:10|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|0
1607692840000|2020-12-11 13:20:40|16856.54|16856.54|16856.54|16856.54|16856.54|16856.54|16856.54|16856.54|0
1607692860000|2020-12-11 13:21:00|16859.37|16859.37|16861.45|16861.45|16862.35|16862.35|16859.37|16859.37|0
1607692880000|2020-12-11 13:21:20|16860.09|16860.09|16862.91|16862.91|16862.91|16862.91|16860.09|16860.09|0
1607692890000|2020-12-11 13:21:30|16863.62|16863.62|16864.86|16864.86|16864.86|16864.86|16863.62|16863.62|0
1607692900000|2020-12-11 13:21:40|16867.68|16867.68|16868.09|16868.09|16868.09|16868.09|16867.68|16867.68|0
1607692910000|2020-12-11 13:21:50|16862.44|16862.44|16862.44|16862.44|16862.44|16862.44|16862.44|16862.44|0
1607692930000|2020-12-11 13:22:10|16865.84|16865.84|16866.24|16866.24|16866.24|16866.24|16865.84|16865.84|0
1607692940000|2020-12-11 13:22:20|16865.97|16865.97|16866.48|16866.48|16866.48|16866.48|16865.97|16865.97|0
1607692960000|2020-12-11 13:22:40|16866.93|16866.93|16866.93|16866.93|16866.93|16866.93|16866.93|16866.93|0
1607692970000|2020-12-11 13:22:50|16867.39|16867.39|16864.34|16864.34|16867.39|16867.39|16864.34|16864.34|0
1607692990000|2020-12-11 13:23:10|16863.93|16863.93|16861.11|16861.11|16863.93|16863.93|16861.11|16861.11|0
1607693010000|2020-12-11 13:23:30|16858.28|16858.28|16860.53|16860.53|16860.53|16860.53|16858.28|16858.28|0
1607693020000|2020-12-11 13:23:40|16861.24|16861.24|16861.4|16861.4|16861.65|16861.65|16861.24|16861.24|0
1607693090000|2020-12-11 13:24:50|16864.23|16864.23|16863.44|16863.44|16864.23|16864.23|16863.44|16863.44|0
1607693100000|2020-12-11 13:25:00|16862.54|16862.54|16867.15|16867.15|16867.15|16867.15|16861.55|16861.55|0
1607693110000|2020-12-11 13:25:10|16867.41|16867.41|16867.41|16867.41|16867.41|16867.41|16867.41|16867.41|0
1607693130000|2020-12-11 13:25:30|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|0
1607693170000|2020-12-11 13:26:10|16868.53|16868.53|16868.53|16868.53|16868.53|16868.53|16868.53|16868.53|0
1607693180000|2020-12-11 13:26:20|16869.24|16869.24|16870.76|16870.76|16870.76|16870.76|16869.24|16869.24|0
1607693190000|2020-12-11 13:26:30|16870.05|16870.05|16867.23|16867.23|16870.05|16870.05|16867.23|16867.23|0
1607693210000|2020-12-11 13:26:50|16866.82|16866.82|16866.82|16866.82|16866.82|16866.82|16866.82|16866.82|0
1607693220000|2020-12-11 13:27:00|16864|16864|16864|16864|16864|16864|16864|16864|0
1607693260000|2020-12-11 13:27:40|16862.57|16862.57|16858.44|16858.44|16862.57|16862.57|16858.44|16858.44|0
1607693270000|2020-12-11 13:27:50|16858.16|16858.16|16858.16|16858.16|16858.16|16858.16|16858.16|16858.16|0
1607693280000|2020-12-11 13:28:00|16857.92|16857.92|16857.92|16857.92|16857.92|16857.92|16857.92|16857.92|0
1607693290000|2020-12-11 13:28:10|16857.46|16857.46|16857.46|16857.46|16857.46|16857.46|16857.46|16857.46|0
1607693300000|2020-12-11 13:28:20|16858.29|16858.29|16859.28|16859.28|16859.28|16859.28|16858.29|16858.29|0
1607693310000|2020-12-11 13:28:30|16858.87|16858.87|16860.78|16860.78|16860.78|16860.78|16858.87|16858.87|0
1607693320000|2020-12-11 13:28:40|16860.53|16860.53|16860.53|16860.53|16860.53|16860.53|16860.53|16860.53|0
1607693330000|2020-12-11 13:28:50|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|0
1607693340000|2020-12-11 13:29:00|16856.29|16856.29|16854.13|16854.13|16856.95|16856.95|16854.13|16854.13|0
1607693360000|2020-12-11 13:29:20|16853.67|16853.67|16852.59|16852.59|16853.9|16853.9|16852.59|16852.59|0
1607693370000|2020-12-11 13:29:30|16855.41|16855.41|16855.88|16855.88|16855.88|16855.88|16854.92|16854.92|0
1607693380000|2020-12-11 13:29:40|16856.14|16856.14|16856.14|16856.14|16856.14|16856.14|16856.14|16856.14|0
1607693390000|2020-12-11 13:29:50|16856.6|16856.6|16852.6|16852.6|16856.83|16856.83|16851.18|16851.18|0
1607693400000|2020-12-11 13:30:00|16851.89|16851.89|16852.6|16852.6|16852.6|16852.6|16851.89|16851.89|0
1607693410000|2020-12-11 13:30:10|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|0
1607693420000|2020-12-11 13:30:20|16851.69|16851.69|16855.31|16855.31|16855.87|16855.87|16851.69|16851.69|0
1607693430000|2020-12-11 13:30:30|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|0
1607693460000|2020-12-11 13:31:00|16851.77|16851.77|16851.77|16851.77|16851.77|16851.77|16851.77|16851.77|0
1607693470000|2020-12-11 13:31:10|16851.51|16851.51|16851.77|16851.77|16851.77|16851.77|16851.51|16851.51|0
1607693500000|2020-12-11 13:31:40|16854.59|16854.59|16859.99|16859.99|16860.24|16860.24|16854.59|16854.59|0
1607693530000|2020-12-11 13:32:10|16863.53|16863.53|16863.53|16863.53|16863.53|16863.53|16863.53|16863.53|0
1607693550000|2020-12-11 13:32:30|16862.1|16862.1|16865.73|16865.73|16865.73|16865.73|16861.86|16861.86|0
1607693560000|2020-12-11 13:32:40|16866.25|16866.25|16865.8|16865.8|16866.25|16866.25|16865.8|16865.8|0
1607693570000|2020-12-11 13:32:50|16866.51|16866.51|16866.51|16866.51|16866.51|16866.51|16866.51|16866.51|0
1607693580000|2020-12-11 13:33:00|16867|16867|16869.97|16869.97|16870.2|16870.2|16867|16867|0
1607693590000|2020-12-11 13:33:10|16870.24|16870.24|16870.73|16870.73|16870.73|16870.73|16870.24|16870.24|0
1607693610000|2020-12-11 13:33:30|16873.56|16873.56|16873.56|16873.56|16873.56|16873.56|16873.56|16873.56|0
1607693620000|2020-12-11 13:33:40|16876.38|16876.38|16873.43|16873.43|16876.38|16876.38|16873.15|16873.15|0
1607693630000|2020-12-11 13:33:50|16873.94|16873.94|16873.49|16873.49|16873.94|16873.94|16873.49|16873.49|0
1607693640000|2020-12-11 13:34:00|16872.58|16872.58|16872.58|16872.58|16872.58|16872.58|16872.58|16872.58|0
1607693650000|2020-12-11 13:34:10|16872.47|16872.47|16872.47|16872.47|16872.47|16872.47|16872.47|16872.47|0
1607693660000|2020-12-11 13:34:20|16875.29|16875.29|16874.33|16874.33|16875.29|16875.29|16874.33|16874.33|0
1607693680000|2020-12-11 13:34:40|16873.52|16873.52|16870.51|16870.51|16873.52|16873.52|16870.51|16870.51|0
1607693690000|2020-12-11 13:34:50|16871.03|16871.03|16870.51|16870.51|16871.03|16871.03|16870.51|16870.51|0
1607693710000|2020-12-11 13:35:10|16869.47|16869.47|16869.47|16869.47|16869.47|16869.47|16869.47|16869.47|0
1607693720000|2020-12-11 13:35:20|16869.21|16869.21|16869.21|16869.21|16869.21|16869.21|16869.21|16869.21|0
1607693730000|2020-12-11 13:35:30|16868.5|16868.5|16868.5|16868.5|16868.5|16868.5|16868.5|16868.5|0
1607693740000|2020-12-11 13:35:40|16867.59|16867.59|16865.65|16865.65|16867.59|16867.59|16865.54|16865.54|0
1607693750000|2020-12-11 13:35:50|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|0
1607693790000|2020-12-11 13:36:30|16863.63|16863.63|16863.18|16863.18|16863.63|16863.63|16863.18|16863.18|0
1607693810000|2020-12-11 13:36:50|16863.96|16863.96|16863.96|16863.96|16863.96|16863.96|16863.96|16863.96|0
1607693830000|2020-12-11 13:37:10|16866.79|16866.79|16866.79|16866.79|16866.79|16866.79|16866.79|16866.79|0
1607693840000|2020-12-11 13:37:20|16865.57|16865.57|16865.46|16865.46|16865.57|16865.57|16865.46|16865.46|0
1607693870000|2020-12-11 13:37:50|16864.65|16864.65|16864.65|16864.65|16864.65|16864.65|16864.65|16864.65|0
1607693880000|2020-12-11 13:38:00|16861.83|16861.83|16861.02|16861.02|16861.83|16861.83|16861.02|16861.02|0
1607693890000|2020-12-11 13:38:10|16860.91|16860.91|16859.05|16859.05|16860.91|16860.91|16859.05|16859.05|0
1607693900000|2020-12-11 13:38:20|16858.04|16858.04|16854.95|16854.95|16858.04|16858.04|16854.95|16854.95|0
1607693920000|2020-12-11 13:38:40|16854.24|16854.24|16853.07|16853.07|16854.24|16854.24|16853.07|16853.07|0
1607693930000|2020-12-11 13:38:50|16855.9|16855.9|16855.9|16855.9|16855.9|16855.9|16855.9|16855.9|0
1607693940000|2020-12-11 13:39:00|16855.44|16855.44|16855.44|16855.44|16855.44|16855.44|16855.44|16855.44|0
1607693950000|2020-12-11 13:39:10|16856.21|16856.21|16856.92|16856.92|16856.92|16856.92|16856.21|16856.21|0
1607693960000|2020-12-11 13:39:20|16855.61|16855.61|16854.05|16854.05|16855.61|16855.61|16854.05|16854.05|0
1607693970000|2020-12-11 13:39:30|16853.34|16853.34|16851.27|16851.27|16853.6|16853.6|16851.27|16851.27|0
1607693980000|2020-12-11 13:39:40|16850.58|16850.58|16845.45|16845.45|16851.5|16851.5|16845.45|16845.45|0
1607693990000|2020-12-11 13:39:50|16845|16845|16845|16845|16845|16845|16845|16845|0
1607694000000|2020-12-11 13:40:00|16842.17|16842.17|16842.17|16842.17|16842.17|16842.17|16842.17|16842.17|0
1607694010000|2020-12-11 13:40:10|16841.46|16841.46|16841.46|16841.46|16841.46|16841.46|16841.46|16841.46|0
1607694020000|2020-12-11 13:40:20|16840.75|16840.75|16838.84|16838.84|16840.75|16840.75|16838.84|16838.84|0
1607694040000|2020-12-11 13:40:40|16839.11|16839.11|16845.21|16845.21|16845.21|16845.21|16838.62|16838.62|0
1607694050000|2020-12-11 13:40:50|16844.76|16844.76|16845.94|16845.94|16845.94|16845.94|16844.76|16844.76|0
1607694060000|2020-12-11 13:41:00|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|0
1607694080000|2020-12-11 13:41:20|16843.12|16843.12|16842.45|16842.45|16843.12|16843.12|16842.45|16842.45|0
1607694090000|2020-12-11 13:41:30|16841.03|16841.03|16841.03|16841.03|16841.03|16841.03|16841.03|16841.03|0
1607694120000|2020-12-11 13:42:00|16840.7|16840.7|16840.7|16840.7|16840.7|16840.7|16840.7|16840.7|0
1607694190000|2020-12-11 13:43:10|16840.44|16840.44|16840.9|16840.9|16840.9|16840.9|16840.19|16840.19|0
1607694200000|2020-12-11 13:43:20|16840.64|16840.64|16840.64|16840.64|16840.64|16840.64|16840.64|16840.64|0
1607694210000|2020-12-11 13:43:30|16840.53|16840.53|16840.53|16840.53|16840.53|16840.53|16840.53|16840.53|0
1607694240000|2020-12-11 13:44:00|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|0
1607694280000|2020-12-11 13:44:40|16839.72|16839.72|16839.01|16839.01|16839.72|16839.72|16839.01|16839.01|0
1607694290000|2020-12-11 13:44:50|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|0
1607694300000|2020-12-11 13:45:00|16835.97|16835.97|16836.2|16836.2|16836.2|16836.2|16835.97|16835.97|0
1607694310000|2020-12-11 13:45:10|16835.49|16835.49|16826.76|16826.76|16835.49|16835.49|16826.76|16826.76|0
1607694320000|2020-12-11 13:45:20|16827.17|16827.17|16830.85|16830.85|16830.85|16830.85|16827.17|16827.17|0
1607694330000|2020-12-11 13:45:30|16830.16|16830.16|16829.93|16829.93|16830.16|16830.16|16829.93|16829.93|0
1607694340000|2020-12-11 13:45:40|16829.47|16829.47|16829.47|16829.47|16829.47|16829.47|16829.47|16829.47|0
1607694360000|2020-12-11 13:46:00|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|0
1607694380000|2020-12-11 13:46:20|16829.24|16829.24|16828.77|16828.77|16829.24|16829.24|16828.77|16828.77|0
1607694390000|2020-12-11 13:46:30|16827.35|16827.35|16826.36|16826.36|16827.35|16827.35|16826.36|16826.36|0
1607694400000|2020-12-11 13:46:40|16825.55|16825.55|16824.92|16824.92|16825.83|16825.83|16824.92|16824.92|0
1607694410000|2020-12-11 13:46:50|16822.1|16822.1|16822.79|16822.79|16822.79|16822.79|16822.1|16822.1|0
1607694420000|2020-12-11 13:47:00|16823.5|16823.5|16823.84|16823.84|16823.96|16823.96|16823.43|16823.43|0
1607694430000|2020-12-11 13:47:10|16824.55|16824.55|16824.55|16824.55|16824.55|16824.55|16824.55|16824.55|0
1607694440000|2020-12-11 13:47:20|16821.73|16821.73|16821.73|16821.73|16821.73|16821.73|16821.73|16821.73|0
1607694450000|2020-12-11 13:47:30|16818.9|16818.9|16816.08|16816.08|16818.9|16818.9|16816.08|16816.08|0
1607694460000|2020-12-11 13:47:40|16816.48|16816.48|16813.65|16813.65|16816.48|16816.48|16813.65|16813.65|0
1607694470000|2020-12-11 13:47:50|16810.83|16810.83|16810.83|16810.83|16810.83|16810.83|16810.83|16810.83|0
1607694480000|2020-12-11 13:48:00|16810.12|16810.12|16811.81|16811.81|16811.81|16811.81|16809.46|16809.46|0
1607694500000|2020-12-11 13:48:20|16810.9|16810.9|16810.45|16810.45|16810.9|16810.9|16810.45|16810.45|0
1607694510000|2020-12-11 13:48:30|16809.93|16809.93|16807.1|16807.1|16809.93|16809.93|16804.28|16804.28|0
1607694520000|2020-12-11 13:48:40|16806.65|16806.65|16802.89|16802.89|16806.65|16806.65|16802.89|16802.89|0
1607694530000|2020-12-11 13:48:50|16802.18|16802.18|16802.18|16802.18|16802.18|16802.18|16802.18|16802.18|0
1607694540000|2020-12-11 13:49:00|16805|16805|16805|16805|16805|16805|16805|16805|0
1607694550000|2020-12-11 13:49:10|16805.26|16805.26|16810.91|16810.91|16810.91|16810.91|16805.26|16805.26|0
1607694560000|2020-12-11 13:49:20|16810.65|16810.65|16811.11|16811.11|16811.11|16811.11|16810.65|16810.65|0
1607694570000|2020-12-11 13:49:30|16808.28|16808.28|16808.99|16808.99|16808.99|16808.99|16808.28|16808.28|0
1607694580000|2020-12-11 13:49:40|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|0
1607694590000|2020-12-11 13:49:50|16807.37|16807.37|16806|16806|16807.37|16807.37|16806|16806|0
1607694600000|2020-12-11 13:50:00|16805.54|16805.54|16805.28|16805.28|16805.54|16805.54|16805.28|16805.28|0
1607694620000|2020-12-11 13:50:20|16804.57|16804.57|16804.57|16804.57|16804.57|16804.57|16804.57|16804.57|0
1607694640000|2020-12-11 13:50:40|16805.38|16805.38|16805.38|16805.38|16805.38|16805.38|16805.38|16805.38|0
1607694660000|2020-12-11 13:51:00|16805.91|16805.91|16805.63|16805.63|16805.91|16805.91|16805.63|16805.63|0
1607694670000|2020-12-11 13:51:10|16805.91|16805.91|16805.91|16805.91|16805.91|16805.91|16805.91|16805.91|0
1607694680000|2020-12-11 13:51:20|16805.19|16805.19|16806.4|16806.4|16806.4|16806.4|16803.77|16803.77|0
1607694690000|2020-12-11 13:51:30|16806.51|16806.51|16806.51|16806.51|16806.51|16806.51|16806.51|16806.51|0
1607694710000|2020-12-11 13:51:50|16805.6|16805.6|16805.32|16805.32|16805.6|16805.6|16805.32|16805.32|0
1607694720000|2020-12-11 13:52:00|16805.06|16805.06|16805.06|16805.06|16805.06|16805.06|16805.06|16805.06|0
1607694740000|2020-12-11 13:52:20|16805.87|16805.87|16805.76|16805.76|16805.87|16805.87|16805.76|16805.76|0
1607694760000|2020-12-11 13:52:40|16806.28|16806.28|16806.02|16806.02|16806.28|16806.28|16806.02|16806.02|0
1607694790000|2020-12-11 13:53:10|16805.62|16805.62|16803.33|16803.33|16805.62|16805.62|16803.33|16803.33|0
1607694810000|2020-12-11 13:53:30|16803.07|16803.07|16802.36|16802.36|16803.07|16803.07|16802.36|16802.36|0
1607694820000|2020-12-11 13:53:40|16800.94|16800.94|16800.94|16800.94|16800.94|16800.94|16800.94|16800.94|0
1607694840000|2020-12-11 13:54:00|16801.34|16801.34|16806.57|16806.57|16806.57|16806.57|16801.34|16801.34|0
1607694850000|2020-12-11 13:54:10|16806.97|16806.97|16804.41|16804.41|16807.49|16807.49|16804.41|16804.41|0
1607694860000|2020-12-11 13:54:20|16804.69|16804.69|16805.03|16805.03|16805.03|16805.03|16804.13|16804.13|0
1607694870000|2020-12-11 13:54:30|16805.44|16805.44|16806.12|16806.12|16806.12|16806.12|16805.44|16805.44|0
1607694880000|2020-12-11 13:54:40|16806.67|16806.67|16822.44|16822.44|16822.44|16822.44|16806.67|16806.67|0
1607694910000|2020-12-11 13:55:10|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|0
1607694920000|2020-12-11 13:55:20|16820.17|16820.17|16820.17|16820.17|16820.17|16820.17|16820.17|16820.17|0
1607694930000|2020-12-11 13:55:30|16817.34|16817.34|16814.52|16814.52|16817.34|16817.34|16814.52|16814.52|0
1607694950000|2020-12-11 13:55:50|16814.26|16814.26|16814.01|16814.01|16814.26|16814.26|16814.01|16814.01|0
1607694990000|2020-12-11 13:56:30|16813.76|16813.76|16813.65|16813.65|16813.76|16813.76|16813.65|16813.65|0
1607695000000|2020-12-11 13:56:40|16813.6|16813.6|16813.6|16813.6|16813.6|16813.6|16813.6|16813.6|0
1607695010000|2020-12-11 13:56:50|16814.05|16814.05|16811.63|16811.63|16814.46|16814.46|16811.63|16811.63|0
1607695020000|2020-12-11 13:57:00|16814.46|16814.46|16817.86|16817.86|16817.86|16817.86|16814.23|16814.23|0
1607695030000|2020-12-11 13:57:10|16817.34|16817.34|16817.34|16817.34|16817.34|16817.34|16817.34|16817.34|0
1607695040000|2020-12-11 13:57:20|16816.89|16816.89|16819.71|16819.71|16819.71|16819.71|16816.89|16816.89|0
1607695050000|2020-12-11 13:57:30|16820.12|16820.12|16819.85|16819.85|16820.64|16820.64|16819.85|16819.85|0
1607695080000|2020-12-11 13:58:00|16819.06|16819.06|16818.54|16818.54|16819.06|16819.06|16818.54|16818.54|0
1607695100000|2020-12-11 13:58:20|16815.72|16815.72|16812.18|16812.18|16815.72|16815.72|16809.36|16809.36|0
1607695110000|2020-12-11 13:58:30|16811.9|16811.9|16811.9|16811.9|16811.9|16811.9|16811.9|16811.9|0
1607695120000|2020-12-11 13:58:40|16814.73|16814.73|16814.73|16814.73|16814.73|16814.73|16814.73|16814.73|0
1607695130000|2020-12-11 13:58:50|16811.9|16811.9|16809.08|16809.08|16811.9|16811.9|16809.08|16809.08|0
1607695140000|2020-12-11 13:59:00|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|0
1607695150000|2020-12-11 13:59:10|16809.6|16809.6|16809.86|16809.86|16810.96|16810.96|16809.6|16809.6|0
1607695160000|2020-12-11 13:59:20|16809.41|16809.41|16810.12|16810.12|16810.12|16810.12|16809.41|16809.41|0
1607695170000|2020-12-11 13:59:30|16810.83|16810.83|16810.31|16810.31|16810.83|16810.83|16810.31|16810.31|0
1607695180000|2020-12-11 13:59:40|16811.73|16811.73|16811.73|16811.73|16811.73|16811.73|16811.73|16811.73|0
1607695190000|2020-12-11 13:59:50|16812.19|16812.19|16811.74|16811.74|16812.19|16812.19|16811.74|16811.74|0
1607695200000|2020-12-11 14:00:00|16812.19|16812.19|16814.03|16814.03|16816.85|16816.85|16812.19|16812.19|0
1607695210000|2020-12-11 14:00:10|16814.43|16814.43|16816.53|16816.53|16816.53|16816.53|16814.43|16814.43|0
1607695220000|2020-12-11 14:00:20|16816.75|16816.75|16817.65|16817.65|16817.65|16817.65|16816.75|16816.75|0
1607695230000|2020-12-11 14:00:30|16818.06|16818.06|16819.27|16819.27|16819.27|16819.27|16818.06|16818.06|0
1607695240000|2020-12-11 14:00:40|16819.05|16819.05|16819.55|16819.55|16819.55|16819.55|16819.05|16819.05|0
1607695250000|2020-12-11 14:00:50|16819.05|16819.05|16819.48|16819.48|16819.51|16819.51|16818.4|16818.4|0
1607695260000|2020-12-11 14:01:00|16819.73|16819.73|16823.74|16823.74|16823.74|16823.74|16819.73|16819.73|0
1607695270000|2020-12-11 14:01:10|16824.01|16824.01|16824.01|16824.01|16824.01|16824.01|16824.01|16824.01|0
1607695280000|2020-12-11 14:01:20|16824.24|16824.24|16821.41|16821.41|16824.24|16824.24|16821.41|16821.41|0
1607695300000|2020-12-11 14:01:40|16820.7|16820.7|16820.7|16820.7|16820.7|16820.7|16820.7|16820.7|0
1607695310000|2020-12-11 14:01:50|16823.53|16823.53|16826.81|16826.81|16826.81|16826.81|16823.53|16823.53|0
1607695320000|2020-12-11 14:02:00|16827.51|16827.51|16832.41|16832.41|16832.41|16832.41|16827.51|16827.51|0
1607695330000|2020-12-11 14:02:10|16833.83|16833.83|16832.31|16832.31|16833.83|16833.83|16832.31|16832.31|0
1607695340000|2020-12-11 14:02:20|16832.57|16832.57|16832.57|16832.57|16832.57|16832.57|16832.57|16832.57|0
1607695360000|2020-12-11 14:02:40|16831.74|16831.74|16833.38|16833.38|16833.38|16833.38|16831.74|16831.74|0
1607695370000|2020-12-11 14:02:50|16834.09|16834.09|16833.79|16833.79|16834.09|16834.09|16831.27|16831.27|0
1607695380000|2020-12-11 14:03:00|16834.28|16834.28|16831.19|16831.19|16834.28|16834.28|16831.19|16831.19|0
1607695390000|2020-12-11 14:03:10|16825.54|16825.54|16824.2|16824.2|16825.54|16825.54|16824.2|16824.2|0
1607695400000|2020-12-11 14:03:20|16823.68|16823.68|16824.13|16824.13|16824.13|16824.13|16823.68|16823.68|0
1607695410000|2020-12-11 14:03:30|16823.58|16823.58|16822.99|16822.99|16823.58|16823.58|16822.99|16822.99|0
1607695420000|2020-12-11 14:03:40|16820.16|16820.16|16819.72|16819.72|16820.63|16820.63|16819.72|16819.72|0
1607695430000|2020-12-11 14:03:50|16819.27|16819.27|16823.29|16823.29|16823.82|16823.82|16817.94|16817.94|0
1607695440000|2020-12-11 14:04:00|16823.18|16823.18|16823.18|16823.18|16823.18|16823.18|16823.18|16823.18|0
1607695450000|2020-12-11 14:04:10|16822.95|16822.95|16827.3|16827.3|16827.3|16827.3|16819.9|16819.9|0
1607695460000|2020-12-11 14:04:20|16828.21|16828.21|16827.99|16827.99|16828.21|16828.21|16827.99|16827.99|0
1607695470000|2020-12-11 14:04:30|16828.48|16828.48|16826.75|16826.75|16828.48|16828.48|16826.75|16826.75|0
1607695480000|2020-12-11 14:04:40|16826.35|16826.35|16826.35|16826.35|16826.35|16826.35|16826.35|16826.35|0
1607695500000|2020-12-11 14:05:00|16826.61|16826.61|16826.89|16826.89|16826.89|16826.89|16826.61|16826.61|0
1607695550000|2020-12-11 14:05:50|16826.62|16826.62|16827.03|16827.03|16827.03|16827.03|16826.62|16826.62|0
1607695560000|2020-12-11 14:06:00|16826.57|16826.57|16826.8|16826.8|16826.8|16826.8|16826.57|16826.57|0
1607695590000|2020-12-11 14:06:30|16826.39|16826.39|16826.39|16826.39|16826.39|16826.39|16826.39|16826.39|0
1607695620000|2020-12-11 14:07:00|16826.62|16826.62|16826.62|16826.62|16826.62|16826.62|16826.62|16826.62|0
1607695630000|2020-12-11 14:07:10|16825.52|16825.52|16825.26|16825.26|16825.52|16825.52|16825.26|16825.26|0
1607695640000|2020-12-11 14:07:20|16825.72|16825.72|16829.2|16829.2|16829.2|16829.2|16825.72|16825.72|0
1607695650000|2020-12-11 14:07:30|16830.02|16830.02|16830.02|16830.02|16830.02|16830.02|16830.02|16830.02|0
1607695660000|2020-12-11 14:07:40|16827.2|16827.2|16830.02|16830.02|16830.02|16830.02|16827.2|16827.2|0
1607695680000|2020-12-11 14:08:00|16829.91|16829.91|16829.4|16829.4|16830.02|16830.02|16829.4|16829.4|0
1607695690000|2020-12-11 14:08:10|16827.18|16827.18|16826.29|16826.29|16827.18|16827.18|16826.06|16826.06|0
1607695700000|2020-12-11 14:08:20|16825.38|16825.38|16825.84|16825.84|16825.84|16825.84|16825.38|16825.38|0
1607695720000|2020-12-11 14:08:40|16828.66|16828.66|16828.66|16828.66|16828.66|16828.66|16828.66|16828.66|0
1607695740000|2020-12-11 14:09:00|16826.85|16826.85|16827.76|16827.76|16827.76|16827.76|16826.85|16826.85|0
1607695750000|2020-12-11 14:09:10|16827.3|16827.3|16827.53|16827.53|16827.53|16827.53|16827.3|16827.3|0
1607695760000|2020-12-11 14:09:20|16828|16828|16828|16828|16828|16828|16828|16828|0
1607695780000|2020-12-11 14:09:40|16828.4|16828.4|16828.4|16828.4|16828.4|16828.4|16828.4|16828.4|0
1607695800000|2020-12-11 14:10:00|16828.16|16828.16|16827.91|16827.91|16828.16|16828.16|16827.91|16827.91|0
1607695820000|2020-12-11 14:10:20|16828.17|16828.17|16828.17|16828.17|16828.17|16828.17|16828.17|16828.17|0
1607695840000|2020-12-11 14:10:40|16828.88|16828.88|16830.45|16830.45|16830.45|16830.45|16828.88|16828.88|0
1607695850000|2020-12-11 14:10:50|16829.03|16829.03|16828.32|16828.32|16829.03|16829.03|16828.32|16828.32|0
1607695860000|2020-12-11 14:11:00|16828.06|16828.06|16827.95|16827.95|16828.06|16828.06|16827.95|16827.95|0
1607695870000|2020-12-11 14:11:10|16826.83|16826.83|16823.3|16823.3|16826.83|16826.83|16823.3|16823.3|0
1607695890000|2020-12-11 14:11:30|16822.39|16822.39|16825.93|16825.93|16825.93|16825.93|16822.39|16822.39|0
1607695900000|2020-12-11 14:11:40|16826.64|16826.64|16829.06|16829.06|16829.06|16829.06|16826.19|16826.19|0
1607695910000|2020-12-11 14:11:50|16829.3|16829.3|16829.3|16829.3|16829.3|16829.3|16829.3|16829.3|0
1607695920000|2020-12-11 14:12:00|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|16823.65|16823.65|0
1607695930000|2020-12-11 14:12:10|16827.19|16827.19|16827.9|16827.9|16827.9|16827.9|16827.19|16827.19|0
1607695970000|2020-12-11 14:12:50|16827.19|16827.19|16826.48|16826.48|16827.19|16827.19|16826.48|16826.48|0
1607695980000|2020-12-11 14:13:00|16826.23|16826.23|16824.73|16824.73|16826.23|16826.23|16824.73|16824.73|0
1607696000000|2020-12-11 14:13:20|16824.28|16824.28|16817.79|16817.79|16824.28|16824.28|16817.1|16817.1|0
1607696010000|2020-12-11 14:13:30|16817.54|16817.54|16817.54|16817.54|16817.54|16817.54|16817.54|16817.54|0
1607696020000|2020-12-11 14:13:40|16817.13|16817.13|16817.13|16817.13|16817.13|16817.13|16817.13|16817.13|0
1607696030000|2020-12-11 14:13:50|16816.23|16816.23|16816.04|16816.04|16816.23|16816.23|16815.97|16815.97|0
1607696060000|2020-12-11 14:14:20|16815.81|16815.81|16815.81|16815.81|16815.81|16815.81|16815.81|16815.81|0
1607696070000|2020-12-11 14:14:30|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|0
1607696080000|2020-12-11 14:14:40|16819.41|16819.41|16819.67|16819.67|16819.67|16819.67|16819.41|16819.41|0
1607696090000|2020-12-11 14:14:50|16819.9|16819.9|16818.99|16818.99|16819.9|16819.9|16818.99|16818.99|0
1607696100000|2020-12-11 14:15:00|16820.3|16820.3|16824.33|16824.33|16824.33|16824.33|16820.3|16820.3|0
1607696110000|2020-12-11 14:15:10|16825.04|16825.04|16825.04|16825.04|16825.04|16825.04|16825.04|16825.04|0
1607696120000|2020-12-11 14:15:20|16826.57|16826.57|16827.48|16827.48|16827.48|16827.48|16826.57|16826.57|0
1607696140000|2020-12-11 14:15:40|16830.3|16830.3|16830.3|16830.3|16830.3|16830.3|16830.3|16830.3|0
1607696150000|2020-12-11 14:15:50|16830.56|16830.56|16830.56|16830.56|16830.56|16830.56|16830.56|16830.56|0
1607696180000|2020-12-11 14:16:20|16830.3|16830.3|16829.33|16829.33|16830.3|16830.3|16829.33|16829.33|0
1607696200000|2020-12-11 14:16:40|16828.92|16828.92|16823.75|16823.75|16828.92|16828.92|16823.75|16823.75|0
1607696220000|2020-12-11 14:17:00|16823.3|16823.3|16822.89|16822.89|16823.3|16823.3|16822.89|16822.89|0
1607696230000|2020-12-11 14:17:10|16823.34|16823.34|16825.15|16825.15|16825.61|16825.61|16822.78|16822.78|0
1607696240000|2020-12-11 14:17:20|16824.6|16824.6|16821.77|16821.77|16824.6|16824.6|16821.77|16821.77|0
1607696260000|2020-12-11 14:17:40|16821.54|16821.54|16821.82|16821.82|16821.82|16821.82|16821.31|16821.31|0
1607696270000|2020-12-11 14:17:50|16822.23|16822.23|16822.23|16822.23|16822.23|16822.23|16822.23|16822.23|0
1607696290000|2020-12-11 14:18:10|16822|16822|16822|16822|16822|16822|16822|16822|0
1607696300000|2020-12-11 14:18:20|16822.46|16822.46|16819.63|16819.63|16822.46|16822.46|16819.63|16819.63|0
1607696310000|2020-12-11 14:18:30|16821.05|16821.05|16818.23|16818.23|16821.05|16821.05|16818.23|16818.23|0
1607696320000|2020-12-11 14:18:40|16818.69|16818.69|16819.55|16819.55|16819.55|16819.55|16818.69|16818.69|0
1607696360000|2020-12-11 14:19:20|16816.72|16816.72|16816.72|16816.72|16816.72|16816.72|16816.72|16816.72|0
1607696370000|2020-12-11 14:19:30|16813.9|16813.9|16813.9|16813.9|16813.9|16813.9|16813.9|16813.9|0
1607696400000|2020-12-11 14:20:00|16814.45|16814.45|16814.44|16814.44|16814.97|16814.97|16814.44|16814.44|0
1607696410000|2020-12-11 14:20:10|16815.15|16815.15|16813.88|16813.88|16815.15|16815.15|16813.88|16813.88|0
1607696420000|2020-12-11 14:20:20|16814.33|16814.33|16815.11|16815.11|16815.11|16815.11|16814.33|16814.33|0
1607696430000|2020-12-11 14:20:30|16812.03|16812.03|16812.03|16812.03|16812.03|16812.03|16812.03|16812.03|0
1607696440000|2020-12-11 14:20:40|16811.32|16811.32|16811.32|16811.32|16811.32|16811.32|16811.32|16811.32|0
1607696450000|2020-12-11 14:20:50|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|16808.49|0
1607696470000|2020-12-11 14:21:10|16811.32|16811.32|16811.32|16811.32|16811.32|16811.32|16811.32|16811.32|0
1607696480000|2020-12-11 14:21:20|16812.03|16812.03|16812.03|16812.03|16812.03|16812.03|16812.03|16812.03|0
1607696490000|2020-12-11 14:21:30|16813.26|16813.26|16817.41|16817.41|16818.01|16818.01|16813.26|16813.26|0
1607696500000|2020-12-11 14:21:40|16817.01|16817.01|16816.89|16816.89|16817.01|16817.01|16816.89|16816.89|0
1607696530000|2020-12-11 14:22:10|16816.44|16816.44|16813.62|16813.62|16819.27|16819.27|16813.62|16813.62|0
1607696540000|2020-12-11 14:22:20|16814.02|16814.02|16811.2|16811.2|16814.02|16814.02|16811.2|16811.2|0
1607696550000|2020-12-11 14:22:30|16811.47|16811.47|16814.3|16814.3|16814.3|16814.3|16811.47|16811.47|0
1607696560000|2020-12-11 14:22:40|16814.81|16814.81|16814.81|16814.81|16814.81|16814.81|16814.81|16814.81|0
1607696570000|2020-12-11 14:22:50|16815.07|16815.07|16812.02|16812.02|16815.07|16815.07|16812.02|16812.02|0
1607696600000|2020-12-11 14:23:20|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|0
1607696610000|2020-12-11 14:23:30|16811.68|16811.68|16811.16|16811.16|16811.68|16811.68|16811.16|16811.16|0
1607696650000|2020-12-11 14:24:10|16811.87|16811.87|16813.44|16813.44|16813.7|16813.7|16811.87|16811.87|0
1607696660000|2020-12-11 14:24:20|16813.18|16813.18|16813.89|16813.89|16813.89|16813.89|16813.18|16813.18|0
1607696670000|2020-12-11 14:24:30|16814.34|16814.34|16815.33|16815.33|16815.33|16815.33|16814.34|16814.34|0
1607696680000|2020-12-11 14:24:40|16815.56|16815.56|16813.03|16813.03|16816.32|16816.32|16813.03|16813.03|0
1607696690000|2020-12-11 14:24:50|16815.85|16815.85|16817.72|16817.72|16817.72|16817.72|16815.85|16815.85|0
1607696700000|2020-12-11 14:25:00|16817.98|16817.98|16817.77|16817.77|16817.98|16817.98|16817.49|16817.49|0
1607696730000|2020-12-11 14:25:30|16820.59|16820.59|16820.81|16820.81|16820.81|16820.81|16820.59|16820.59|0
1607696750000|2020-12-11 14:25:50|16821.26|16821.26|16824.09|16824.09|16824.09|16824.09|16821.26|16821.26|0
1607696760000|2020-12-11 14:26:00|16823.83|16823.83|16825.91|16825.91|16825.91|16825.91|16823.83|16823.83|0
1607696770000|2020-12-11 14:26:10|16826.37|16826.37|16826.37|16826.37|16826.37|16826.37|16826.37|16826.37|0
1607696800000|2020-12-11 14:26:40|16827.08|16827.08|16827.35|16827.35|16827.35|16827.35|16827.08|16827.08|0
1607696810000|2020-12-11 14:26:50|16824.53|16824.53|16824.81|16824.81|16824.81|16824.81|16824.53|16824.53|0
1607696820000|2020-12-11 14:27:00|16826.49|16826.49|16831.11|16831.11|16831.11|16831.11|16826.49|16826.49|0
1607696830000|2020-12-11 14:27:10|16831.6|16831.6|16833.16|16833.16|16833.16|16833.16|16831.6|16831.6|0
1607696840000|2020-12-11 14:27:20|16833.42|16833.42|16835.42|16835.42|16835.42|16835.42|16833.42|16833.42|0
1607696850000|2020-12-11 14:27:30|16836.84|16836.84|16834.72|16834.72|16836.84|16836.84|16834.01|16834.01|0
1607696860000|2020-12-11 14:27:40|16835.28|16835.28|16838.54|16838.54|16838.54|16838.54|16835.28|16835.28|0
1607696870000|2020-12-11 14:27:50|16837.61|16837.61|16836.49|16836.49|16837.61|16837.61|16836.49|16836.49|0
1607696880000|2020-12-11 14:28:00|16833.67|16833.67|16834.68|16834.68|16835.49|16835.49|16833.67|16833.67|0
1607696890000|2020-12-11 14:28:10|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|0
1607696900000|2020-12-11 14:28:20|16834.43|16834.43|16834.83|16834.83|16834.83|16834.83|16834.43|16834.43|0
1607696910000|2020-12-11 14:28:30|16835.28|16835.28|16834.12|16834.12|16835.28|16835.28|16834.12|16834.12|0
1607696920000|2020-12-11 14:28:40|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|0
1607696930000|2020-12-11 14:28:50|16831.74|16831.74|16834.56|16834.56|16834.56|16834.56|16831.74|16831.74|0
1607696940000|2020-12-11 14:29:00|16835.58|16835.58|16835.47|16835.47|16835.58|16835.58|16835.47|16835.47|0
1607696950000|2020-12-11 14:29:10|16835.06|16835.06|16832.24|16832.24|16835.06|16835.06|16832.24|16832.24|0
1607696960000|2020-12-11 14:29:20|16832.01|16832.01|16832.01|16832.01|16832.01|16832.01|16832.01|16832.01|0
1607696970000|2020-12-11 14:29:30|16832.41|16832.41|16826.76|16826.76|16832.41|16832.41|16826.76|16826.76|0
1607696980000|2020-12-11 14:29:40|16827.67|16827.67|16833.32|16833.32|16833.32|16833.32|16827.67|16827.67|0
1607696990000|2020-12-11 14:29:50|16833.72|16833.72|16837.3|16837.3|16837.3|16837.3|16833.72|16833.72|0
1607697000000|2020-12-11 14:30:00|16837.54|16837.54|16835.74|16835.74|16837.54|16837.54|16835.74|16835.74|0
1607697010000|2020-12-11 14:30:10|16834.32|16834.32|16837.85|16837.85|16837.85|16837.85|16834.32|16834.32|0
1607697020000|2020-12-11 14:30:20|16840.68|16840.68|16844.45|16844.45|16844.71|16844.71|16840.68|16840.68|0
1607697030000|2020-12-11 14:30:30|16845.28|16845.28|16845.28|16845.28|16845.28|16845.28|16845.28|16845.28|0
1607697050000|2020-12-11 14:30:50|16845.73|16845.73|16845.73|16845.73|16845.73|16845.73|16845.73|16845.73|0
1607697060000|2020-12-11 14:31:00|16845.99|16845.99|16852.28|16852.28|16852.28|16852.28|16845.99|16845.99|0
1607697070000|2020-12-11 14:31:10|16852.74|16852.74|16850.83|16850.83|16852.74|16852.74|16850.38|16850.38|0
1607697080000|2020-12-11 14:31:20|16850.6|16850.6|16850.88|16850.88|16851.15|16851.15|16850.6|16850.6|0
1607697100000|2020-12-11 14:31:40|16850.42|16850.42|16849.97|16849.97|16850.42|16850.42|16849.97|16849.97|0
1607697110000|2020-12-11 14:31:50|16849.06|16849.06|16848.35|16848.35|16849.06|16849.06|16848.35|16848.35|0
1607697120000|2020-12-11 14:32:00|16848.08|16848.08|16854.25|16854.25|16854.25|16854.25|16848.08|16848.08|0
1607697130000|2020-12-11 14:32:10|16857.07|16857.07|16853.93|16853.93|16857.07|16857.07|16853.93|16853.93|0
1607697140000|2020-12-11 14:32:20|16856.75|16856.75|16856.75|16856.75|16856.75|16856.75|16856.75|16856.75|0
1607697150000|2020-12-11 14:32:30|16859.58|16859.58|16855.94|16855.94|16859.58|16859.58|16855.94|16855.94|0
1607697170000|2020-12-11 14:32:50|16855.13|16855.13|16855.13|16855.13|16855.13|16855.13|16855.13|16855.13|0
1607697180000|2020-12-11 14:33:00|16854.61|16854.61|16845.99|16845.99|16854.61|16854.61|16845.99|16845.99|0
1607697190000|2020-12-11 14:33:10|16844.77|16844.77|16844.08|16844.08|16844.77|16844.77|16843.85|16843.85|0
1607697200000|2020-12-11 14:33:20|16843.37|16843.37|16843.35|16843.35|16843.6|16843.6|16843.35|16843.35|0
1607697210000|2020-12-11 14:33:30|16843.87|16843.87|16840.06|16840.06|16843.87|16843.87|16840.06|16840.06|0
1607697220000|2020-12-11 14:33:40|16840.34|16840.34|16840.09|16840.09|16840.34|16840.34|16840.09|16840.09|0
1607697230000|2020-12-11 14:33:50|16842.92|16842.92|16842.11|16842.11|16842.92|16842.92|16842.11|16842.11|0
1607697240000|2020-12-11 14:34:00|16840.68|16840.68|16833.52|16833.52|16840.68|16840.68|16833.52|16833.52|0
1607697250000|2020-12-11 14:34:10|16832.3|16832.3|16832.56|16832.56|16832.56|16832.56|16832.3|16832.3|0
1607697270000|2020-12-11 14:34:30|16835.38|16835.38|16835.38|16835.38|16835.38|16835.38|16835.38|16835.38|0
1607697280000|2020-12-11 14:34:40|16835.9|16835.9|16838.64|16838.64|16841.46|16841.46|16835.9|16835.9|0
1607697290000|2020-12-11 14:34:50|16839.94|16839.94|16842.6|16842.6|16842.6|16842.6|16839.94|16839.94|0
1607697300000|2020-12-11 14:35:00|16843.81|16843.81|16850.9|16850.9|16850.9|16850.9|16843.81|16843.81|0
1607697320000|2020-12-11 14:35:20|16851.71|16851.71|16851.71|16851.71|16851.71|16851.71|16851.71|16851.71|0
1607697330000|2020-12-11 14:35:30|16852.09|16852.09|16850.93|16850.93|16852.09|16852.09|16850.93|16850.93|0
1607697340000|2020-12-11 14:35:40|16851.74|16851.74|16852.07|16852.07|16852.07|16852.07|16851.74|16851.74|0
1607697350000|2020-12-11 14:35:50|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|0
1607697360000|2020-12-11 14:36:00|16851.91|16851.91|16850.49|16850.49|16851.91|16851.91|16850.49|16850.49|0
1607697370000|2020-12-11 14:36:10|16844.84|16844.84|16843.59|16843.59|16844.84|16844.84|16843.59|16843.59|0
1607697380000|2020-12-11 14:36:20|16843.12|16843.12|16839.81|16839.81|16843.12|16843.12|16839.81|16839.81|0
1607697390000|2020-12-11 14:36:30|16840.21|16840.21|16840.21|16840.21|16840.21|16840.21|16840.21|16840.21|0
1607697400000|2020-12-11 14:36:40|16840.49|16840.49|16845.66|16845.66|16845.66|16845.66|16840.49|16840.49|0
1607697410000|2020-12-11 14:36:50|16846.07|16846.07|16847.23|16847.23|16847.23|16847.23|16846.07|16846.07|0
1607697420000|2020-12-11 14:37:00|16846.52|16846.52|16846.32|16846.32|16846.52|16846.52|16846.07|16846.07|0
1607697430000|2020-12-11 14:37:10|16846.77|16846.77|16856.07|16856.07|16856.07|16856.07|16846.77|16846.77|0
1607697440000|2020-12-11 14:37:20|16856.32|16856.32|16858.84|16858.84|16858.84|16858.84|16856.32|16856.32|0
1607697450000|2020-12-11 14:37:30|16859.55|16859.55|16858.65|16858.65|16859.55|16859.55|16858.65|16858.65|0
1607697460000|2020-12-11 14:37:40|16859.05|16859.05|16859.73|16859.73|16860.01|16860.01|16859.05|16859.05|0
1607697470000|2020-12-11 14:37:50|16860.29|16860.29|16860.29|16860.29|16860.29|16860.29|16860.29|16860.29|0
1607697480000|2020-12-11 14:38:00|16861.71|16861.71|16861.71|16861.71|16861.71|16861.71|16861.71|16861.71|0
1607697490000|2020-12-11 14:38:10|16862.16|16862.16|16862.71|16862.71|16862.71|16862.71|16862.16|16862.16|0
1607697500000|2020-12-11 14:38:20|16862.94|16862.94|16864.37|16864.37|16864.37|16864.37|16862.94|16862.94|0
1607697510000|2020-12-11 14:38:30|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|0
1607697520000|2020-12-11 14:38:40|16863.54|16863.54|16864.35|16864.35|16864.35|16864.35|16863.54|16863.54|0
1607697530000|2020-12-11 14:38:50|16865.21|16865.21|16865.66|16865.66|16865.77|16865.77|16864.99|16864.99|0
1607697540000|2020-12-11 14:39:00|16866.12|16866.12|16866.59|16866.59|16866.59|16866.59|16866.12|16866.12|0
1607697550000|2020-12-11 14:39:10|16865.88|16865.88|16865.22|16865.22|16865.88|16865.88|16865.22|16865.22|0
1607697570000|2020-12-11 14:39:30|16865.93|16865.93|16865.93|16865.93|16865.93|16865.93|16865.93|16865.93|0
1607697580000|2020-12-11 14:39:40|16865.65|16865.65|16861.14|16861.14|16865.65|16865.65|16860.73|16860.73|0
1607697600000|2020-12-11 14:40:00|16860.65|16860.65|16857.11|16857.11|16860.65|16860.65|16856.4|16856.4|0
1607697620000|2020-12-11 14:40:20|16856.44|16856.44|16856.41|16856.41|16856.44|16856.44|16856.17|16856.17|0
1607697630000|2020-12-11 14:40:30|16855.96|16855.96|16854.54|16854.54|16855.96|16855.96|16854.54|16854.54|0
1607697640000|2020-12-11 14:40:40|16854.3|16854.3|16848.65|16848.65|16854.3|16854.3|16848.65|16848.65|0
1607697660000|2020-12-11 14:41:00|16845.82|16845.82|16845.16|16845.16|16845.82|16845.82|16845.16|16845.16|0
1607697670000|2020-12-11 14:41:10|16847.99|16847.99|16850.81|16850.81|16850.81|16850.81|16847.99|16847.99|0
1607697680000|2020-12-11 14:41:20|16851.09|16851.09|16851.09|16851.09|16851.09|16851.09|16851.09|16851.09|0
1607697690000|2020-12-11 14:41:30|16850.3|16850.3|16850.13|16850.13|16850.3|16850.3|16849.4|16849.4|0
1607697700000|2020-12-11 14:41:40|16849.85|16849.85|16849.11|16849.11|16849.85|16849.85|16848.4|16848.4|0
1607697710000|2020-12-11 14:41:50|16849.56|16849.56|16849.56|16849.56|16849.56|16849.56|16849.56|16849.56|0
1607697720000|2020-12-11 14:42:00|16848.58|16848.58|16846.5|16846.5|16848.58|16848.58|16846.5|16846.5|0
1607697730000|2020-12-11 14:42:10|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|0
1607697740000|2020-12-11 14:42:20|16846.5|16846.5|16846.5|16846.5|16846.5|16846.5|16846.5|16846.5|0
1607697750000|2020-12-11 14:42:30|16845.79|16845.79|16844.98|16844.98|16846.05|16846.05|16844.98|16844.98|0
1607697760000|2020-12-11 14:42:40|16844.52|16844.52|16844.28|16844.28|16844.52|16844.52|16844.28|16844.28|0
1607697790000|2020-12-11 14:43:10|16843.83|16843.83|16848.89|16848.89|16848.89|16848.89|16843.83|16843.83|0
1607697800000|2020-12-11 14:43:20|16849.38|16849.38|16850.09|16850.09|16850.09|16850.09|16849.38|16849.38|0
1607697810000|2020-12-11 14:43:30|16847.27|16847.27|16847.27|16847.27|16847.27|16847.27|16847.27|16847.27|0
1607697820000|2020-12-11 14:43:40|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|0
1607697830000|2020-12-11 14:43:50|16845.84|16845.84|16845.3|16845.3|16846.12|16846.12|16845.3|16845.3|0
1607697840000|2020-12-11 14:44:00|16844|16844|16841.32|16841.32|16844|16844|16841.32|16841.32|0
1607697850000|2020-12-11 14:44:10|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16838.23|16838.23|0
1607697860000|2020-12-11 14:44:20|16840.78|16840.78|16840.53|16840.53|16840.78|16840.78|16840.53|16840.53|0
1607697880000|2020-12-11 14:44:40|16843.35|16843.35|16843.35|16843.35|16843.35|16843.35|16843.35|16843.35|0
1607697890000|2020-12-11 14:44:50|16843.58|16843.58|16842.42|16842.42|16843.58|16843.58|16842.42|16842.42|0
1607697900000|2020-12-11 14:45:00|16843.23|16843.23|16842.97|16842.97|16843.23|16843.23|16842.97|16842.97|0
1607697910000|2020-12-11 14:45:10|16842.56|16842.56|16841.4|16841.4|16842.56|16842.56|16841.4|16841.4|0
1607697920000|2020-12-11 14:45:20|16841.85|16841.85|16846.1|16846.1|16846.1|16846.1|16841.85|16841.85|0
1607697930000|2020-12-11 14:45:30|16846.91|16846.91|16856.79|16856.79|16856.79|16856.79|16846.91|16846.91|0
1607697940000|2020-12-11 14:45:40|16856.34|16856.34|16856.08|16856.08|16857.79|16857.79|16856.08|16856.08|0
1607697960000|2020-12-11 14:46:00|16856.53|16856.53|16857.34|16857.34|16857.34|16857.34|16856.53|16856.53|0
1607697970000|2020-12-11 14:46:10|16856.94|16856.94|16852.73|16852.73|16856.94|16856.94|16852.73|16852.73|0
1607697990000|2020-12-11 14:46:30|16852.96|16852.96|16852.23|16852.23|16852.96|16852.96|16852.23|16852.23|0
1607698000000|2020-12-11 14:46:40|16851.77|16851.77|16851.4|16851.4|16851.77|16851.77|16851.4|16851.4|0
1607698020000|2020-12-11 14:47:00|16852.11|16852.11|16850.2|16850.2|16852.11|16852.11|16850.2|16850.2|0
1607698030000|2020-12-11 14:47:10|16848.88|16848.88|16846.18|16846.18|16848.88|16848.88|16846.18|16846.18|0
1607698040000|2020-12-11 14:47:20|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|0
1607698050000|2020-12-11 14:47:30|16846.27|16846.27|16846.84|16846.84|16846.84|16846.84|16845.87|16845.87|0
1607698060000|2020-12-11 14:47:40|16846.13|16846.13|16844.71|16844.71|16846.13|16846.13|16844.71|16844.71|0
1607698070000|2020-12-11 14:47:50|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|0
1607698080000|2020-12-11 14:48:00|16847.28|16847.28|16847.73|16847.73|16847.73|16847.73|16847.28|16847.28|0
1607698090000|2020-12-11 14:48:10|16847.02|16847.02|16847.02|16847.02|16847.02|16847.02|16847.02|16847.02|0
1607698100000|2020-12-11 14:48:20|16847.43|16847.43|16847.02|16847.02|16847.43|16847.43|16847.02|16847.02|0
1607698110000|2020-12-11 14:48:30|16846.57|16846.57|16847.23|16847.23|16847.48|16847.48|16846.57|16846.57|0
1607698120000|2020-12-11 14:48:40|16846.52|16846.52|16844.7|16844.7|16846.52|16846.52|16844.7|16844.7|0
1607698130000|2020-12-11 14:48:50|16844.95|16844.95|16844.7|16844.7|16845.11|16845.11|16844.7|16844.7|0
1607698150000|2020-12-11 14:49:10|16844.44|16844.44|16843.02|16843.02|16844.44|16844.44|16843.02|16843.02|0
1607698160000|2020-12-11 14:49:20|16842.8|16842.8|16843.06|16843.06|16843.06|16843.06|16842.8|16842.8|0
1607698170000|2020-12-11 14:49:30|16842.25|16842.25|16842.25|16842.25|16842.25|16842.25|16842.25|16842.25|0
1607698180000|2020-12-11 14:49:40|16841.99|16841.99|16841.99|16841.99|16841.99|16841.99|16841.99|16841.99|0
1607698190000|2020-12-11 14:49:50|16841.73|16841.73|16836.26|16836.26|16841.73|16841.73|16836.26|16836.26|0
1607698200000|2020-12-11 14:50:00|16835.48|16835.48|16830.32|16830.32|16835.48|16835.48|16830.32|16830.32|0
1607698210000|2020-12-11 14:50:10|16829.42|16829.42|16827.84|16827.84|16829.42|16829.42|16827.84|16827.84|0
1607698220000|2020-12-11 14:50:20|16828.75|16828.75|16827.4|16827.4|16828.75|16828.75|16827.4|16827.4|0
1607698230000|2020-12-11 14:50:30|16827.14|16827.14|16825.95|16825.95|16827.14|16827.14|16825.95|16825.95|0
1607698240000|2020-12-11 14:50:40|16831.6|16831.6|16834.43|16834.43|16834.43|16834.43|16831.6|16831.6|0
1607698250000|2020-12-11 14:50:50|16834.88|16834.88|16834.48|16834.48|16834.88|16834.88|16834.48|16834.48|0
1607698270000|2020-12-11 14:51:10|16834.37|16834.37|16834.37|16834.37|16834.37|16834.37|16834.37|16834.37|0
1607698290000|2020-12-11 14:51:30|16834.09|16834.09|16833.18|16833.18|16834.09|16834.09|16833.18|16833.18|0
1607698300000|2020-12-11 14:51:40|16833.59|16833.59|16830.99|16830.99|16833.82|16833.82|16830.99|16830.99|0
1607698310000|2020-12-11 14:51:50|16830.76|16830.76|16830.76|16830.76|16830.76|16830.76|16830.76|16830.76|0
1607698320000|2020-12-11 14:52:00|16830.24|16830.24|16829.24|16829.24|16830.24|16830.24|16827.42|16827.42|0
1607698330000|2020-12-11 14:52:10|16826.42|16826.42|16825|16825|16826.42|16826.42|16825|16825|0
1607698340000|2020-12-11 14:52:20|16824.59|16824.59|16823.88|16823.88|16824.59|16824.59|16823.88|16823.88|0
1607698350000|2020-12-11 14:52:30|16824.33|16824.33|16827.38|16827.38|16827.38|16827.38|16824.33|16824.33|0
1607698360000|2020-12-11 14:52:40|16827.27|16827.27|16821.62|16821.62|16827.27|16827.27|16821.62|16821.62|0
1607698370000|2020-12-11 14:52:50|16821.1|16821.1|16821.1|16821.1|16821.1|16821.1|16821.1|16821.1|0
1607698380000|2020-12-11 14:53:00|16821.81|16821.81|16821.81|16821.81|16821.81|16821.81|16821.81|16821.81|0
1607698390000|2020-12-11 14:53:10|16821.35|16821.35|16826.04|16826.04|16826.55|16826.55|16820.9|16820.9|0
1607698400000|2020-12-11 14:53:20|16825.8|16825.8|16825.39|16825.39|16825.8|16825.8|16825.39|16825.39|0
1607698410000|2020-12-11 14:53:30|16824.87|16824.87|16824.2|16824.2|16825.13|16825.13|16824.2|16824.2|0
1607698420000|2020-12-11 14:53:40|16824.47|16824.47|16824.99|16824.99|16824.99|16824.99|16824.2|16824.2|0
1607698430000|2020-12-11 14:53:50|16824.58|16824.58|16820.91|16820.91|16824.58|16824.58|16820.91|16820.91|0
1607698440000|2020-12-11 14:54:00|16820.64|16820.64|16821.59|16821.59|16821.59|16821.59|16818.76|16818.76|0
1607698460000|2020-12-11 14:54:20|16821.13|16821.13|16819.83|16819.83|16821.13|16821.13|16819.83|16819.83|0
1607698470000|2020-12-11 14:54:30|16820.08|16820.08|16821.44|16821.44|16821.44|16821.44|16820.08|16820.08|0
1607698490000|2020-12-11 14:54:50|16820.99|16820.99|16822.41|16822.41|16822.41|16822.41|16820.99|16820.99|0
1607698500000|2020-12-11 14:55:00|16821.7|16821.7|16821.45|16821.45|16821.7|16821.7|16821.45|16821.45|0
1607698510000|2020-12-11 14:55:10|16821.21|16821.21|16820.95|16820.95|16821.21|16821.21|16820.68|16820.68|0
1607698520000|2020-12-11 14:55:20|16820.54|16820.54|16820.58|16820.58|16821.7|16821.7|16820.28|16820.28|0
1607698530000|2020-12-11 14:55:30|16821.04|16821.04|16821.04|16821.04|16822.46|16822.46|16821.04|16821.04|0
1607698540000|2020-12-11 14:55:40|16820.58|16820.58|16819.42|16819.42|16820.58|16820.58|16819.42|16819.42|0
1607698550000|2020-12-11 14:55:50|16820.13|16820.13|16822.96|16822.96|16822.96|16822.96|16820.13|16820.13|0
1607698560000|2020-12-11 14:56:00|16823.41|16823.41|16829.71|16829.71|16830.62|16830.62|16823.41|16823.41|0
1607698570000|2020-12-11 14:56:10|16832.54|16832.54|16832.94|16832.94|16832.94|16832.94|16829.71|16829.71|0
1607698580000|2020-12-11 14:56:20|16833.35|16833.35|16834.06|16834.06|16834.06|16834.06|16833.35|16833.35|0
1607698590000|2020-12-11 14:56:30|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|0
1607698620000|2020-12-11 14:57:00|16833.16|16833.16|16833.16|16833.16|16833.16|16833.16|16833.16|16833.16|0
1607698640000|2020-12-11 14:57:20|16827.98|16827.98|16828.43|16828.43|16828.43|16828.43|16827.98|16827.98|0
1607698650000|2020-12-11 14:57:30|16827.72|16827.72|16825.55|16825.55|16827.98|16827.98|16825.55|16825.55|0
1607698660000|2020-12-11 14:57:40|16825.1|16825.1|16824.28|16824.28|16825.1|16825.1|16824.28|16824.28|0
1607698680000|2020-12-11 14:58:00|16823.83|16823.83|16823.58|16823.58|16823.83|16823.83|16823.58|16823.58|0
1607698690000|2020-12-11 14:58:10|16823.13|16823.13|16823.13|16823.13|16823.13|16823.13|16822.72|16822.72|0
1607698700000|2020-12-11 14:58:20|16822.3|16822.3|16822.3|16822.3|16822.3|16822.3|16822.3|16822.3|0
1607698710000|2020-12-11 14:58:30|16822.04|16822.04|16822.94|16822.94|16822.94|16822.94|16822.04|16822.04|0
1607698720000|2020-12-11 14:58:40|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|0
1607698730000|2020-12-11 14:58:50|16822.29|16822.29|16820.36|16820.36|16822.29|16822.29|16820.36|16820.36|0
1607698740000|2020-12-11 14:59:00|16819.84|16819.84|16818.94|16818.94|16819.84|16819.84|16818.94|16818.94|0
1607698750000|2020-12-11 14:59:10|16819.84|16819.84|16819.84|16819.84|16819.84|16819.84|16819.84|16819.84|0
1607698770000|2020-12-11 14:59:30|16821.08|16821.08|16821.08|16821.08|16821.08|16821.08|16821.08|16821.08|0
1607698780000|2020-12-11 14:59:40|16821.53|16821.53|16821.53|16821.53|16821.53|16821.53|16821.53|16821.53|0
1607698790000|2020-12-11 14:59:50|16821.27|16821.27|16823.97|16823.97|16823.97|16823.97|16821.14|16821.14|0
1607698810000|2020-12-11 15:00:10|16823.06|16823.06|16822.9|16822.9|16825.73|16825.73|16822.46|16822.46|0
1607698820000|2020-12-11 15:00:20|16822.38|16822.38|16822.38|16822.38|16822.38|16822.38|16822.38|16822.38|0
1607698830000|2020-12-11 15:00:30|16825.2|16825.2|16830.34|16830.34|16831.05|16831.05|16825.2|16825.2|0
1607698840000|2020-12-11 15:00:40|16830.57|16830.57|16831.55|16831.55|16831.72|16831.72|16830.57|16830.57|0
1607698860000|2020-12-11 15:01:00|16825.9|16825.9|16825.9|16825.9|16825.9|16825.9|16825.9|16825.9|0
1607698880000|2020-12-11 15:01:20|16826.15|16826.15|16825.07|16825.07|16826.15|16826.15|16823.33|16823.33|0
1607698890000|2020-12-11 15:01:30|16825.33|16825.33|16827.75|16827.75|16828.21|16828.21|16825.33|16825.33|0
1607698900000|2020-12-11 15:01:40|16827.98|16827.98|16827.98|16827.98|16827.98|16827.98|16827.98|16827.98|0
1607698910000|2020-12-11 15:01:50|16828.2|16828.2|16827.8|16827.8|16828.2|16828.2|16827.8|16827.8|0
1607698920000|2020-12-11 15:02:00|16828.61|16828.61|16829.25|16829.25|16829.25|16829.25|16828.61|16828.61|0
1607698930000|2020-12-11 15:02:10|16829.7|16829.7|16829.7|16829.7|16829.7|16829.7|16829.7|16829.7|0
1607698940000|2020-12-11 15:02:20|16830.03|16830.03|16828.7|16828.7|16830.03|16830.03|16828.7|16828.7|0
1607698950000|2020-12-11 15:02:30|16828.96|16828.96|16825.09|16825.09|16829.22|16829.22|16825.09|16825.09|0
1607698960000|2020-12-11 15:02:40|16824.63|16824.63|16824.38|16824.38|16824.63|16824.63|16824.38|16824.38|0
1607698970000|2020-12-11 15:02:50|16813.08|16813.08|16811.93|16811.93|16813.08|16813.08|16811.93|16811.93|0
1607698980000|2020-12-11 15:03:00|16812.9|16812.9|16812.24|16812.24|16812.9|16812.9|16812.24|16812.24|0
1607698990000|2020-12-11 15:03:10|16811.78|16811.78|16811.33|16811.33|16811.78|16811.78|16811.33|16811.33|0
1607699000000|2020-12-11 15:03:20|16811.85|16811.85|16811.85|16811.85|16811.85|16811.85|16811.85|16811.85|0
1607699010000|2020-12-11 15:03:30|16811.62|16811.62|16809.51|16809.51|16811.62|16811.62|16808.8|16808.8|0
1607699030000|2020-12-11 15:03:50|16809.1|16809.1|16810.41|16810.41|16810.41|16810.41|16809.1|16809.1|0
1607699040000|2020-12-11 15:04:00|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1607699070000|2020-12-11 15:04:30|16809.56|16809.56|16808.81|16808.81|16809.56|16809.56|16808.81|16808.81|0
1607699080000|2020-12-11 15:04:40|16808.53|16808.53|16804.7|16804.7|16808.53|16808.53|16804.7|16804.7|0
1607699090000|2020-12-11 15:04:50|16804.46|16804.46|16804.21|16804.21|16804.46|16804.46|16804.21|16804.21|0
1607699100000|2020-12-11 15:05:00|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|0
1607699110000|2020-12-11 15:05:10|16804.21|16804.21|16804.61|16804.61|16805.12|16805.12|16804.21|16804.21|0
1607699120000|2020-12-11 15:05:20|16805.01|16805.01|16803.89|16803.89|16805.14|16805.14|16803.89|16803.89|0
1607699130000|2020-12-11 15:05:30|16803.37|16803.37|16802.96|16802.96|16803.37|16803.37|16802.96|16802.96|0
1607699140000|2020-12-11 15:05:40|16803.22|16803.22|16803.22|16803.22|16803.22|16803.22|16803.22|16803.22|0
1607699150000|2020-12-11 15:05:50|16802.51|16802.51|16802.1|16802.1|16802.51|16802.51|16802.1|16802.1|0
1607699160000|2020-12-11 15:06:00|16804.93|16804.93|16806.49|16806.49|16806.49|16806.49|16804.93|16804.93|0
1607699170000|2020-12-11 15:06:10|16806.21|16806.21|16805.8|16805.8|16806.21|16806.21|16805.8|16805.8|0
1607699180000|2020-12-11 15:06:20|16806.05|16806.05|16805.34|16805.34|16806.05|16806.05|16805.34|16805.34|0
1607699190000|2020-12-11 15:06:30|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|0
1607699200000|2020-12-11 15:06:40|16805.15|16805.15|16808.5|16808.5|16808.5|16808.5|16805.15|16805.15|0
1607699210000|2020-12-11 15:06:50|16808.95|16808.95|16808.54|16808.54|16808.95|16808.95|16808.54|16808.54|0
1607699220000|2020-12-11 15:07:00|16808.14|16808.14|16808.14|16808.14|16808.14|16808.14|16808.14|16808.14|0
1607699230000|2020-12-11 15:07:10|16808.54|16808.54|16808.51|16808.51|16808.77|16808.77|16808.51|16808.51|0
1607699240000|2020-12-11 15:07:20|16805.69|16805.69|16807.73|16807.73|16808.54|16808.54|16805.69|16805.69|0
1607699250000|2020-12-11 15:07:30|16808.14|16808.14|16808.14|16808.14|16808.14|16808.14|16808.14|16808.14|0
1607699270000|2020-12-11 15:07:50|16808.4|16808.4|16809.49|16809.49|16809.49|16809.49|16808.4|16808.4|0
1607699280000|2020-12-11 15:08:00|16810.2|16810.2|16810.2|16810.2|16810.2|16810.2|16810.2|16810.2|0
1607699290000|2020-12-11 15:08:10|16809.94|16809.94|16809.94|16809.94|16809.94|16809.94|16809.94|16809.94|0
1607699300000|2020-12-11 15:08:20|16810.17|16810.17|16810.17|16810.17|16810.17|16810.17|16810.17|16810.17|0
1607699310000|2020-12-11 15:08:30|16809.18|16809.18|16809.18|16809.18|16809.18|16809.18|16809.18|16809.18|0
1607699320000|2020-12-11 15:08:40|16810.72|16810.72|16810.49|16810.49|16810.98|16810.98|16810.49|16810.49|0
1607699330000|2020-12-11 15:08:50|16810.89|16810.89|16811.35|16811.35|16811.35|16811.35|16810.89|16810.89|0
1607699340000|2020-12-11 15:09:00|16810.79|16810.79|16810.79|16810.79|16810.79|16810.79|16810.79|16810.79|0
1607699350000|2020-12-11 15:09:10|16810.54|16810.54|16809.87|16809.87|16810.54|16810.54|16809.87|16809.87|0
1607699370000|2020-12-11 15:09:30|16809.61|16809.61|16808.7|16808.7|16809.61|16809.61|16808.7|16808.7|0
1607699380000|2020-12-11 15:09:40|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|0
1607699390000|2020-12-11 15:09:50|16808.09|16808.09|16807.64|16807.64|16808.09|16808.09|16807.64|16807.64|0
1607699400000|2020-12-11 15:10:00|16808.16|16808.16|16808.16|16808.16|16808.16|16808.16|16808.16|16808.16|0
1607699410000|2020-12-11 15:10:10|16808.61|16808.61|16808.61|16808.61|16808.61|16808.61|16808.61|16808.61|0
1607699420000|2020-12-11 15:10:20|16808.12|16808.12|16808.37|16808.37|16808.37|16808.37|16808.12|16808.12|0
1607699430000|2020-12-11 15:10:30|16807.66|16807.66|16807.66|16807.66|16807.66|16807.66|16807.66|16807.66|0
1607699440000|2020-12-11 15:10:40|16807.16|16807.16|16807.05|16807.05|16807.16|16807.16|16807.05|16807.05|0
1607699450000|2020-12-11 15:10:50|16806.65|16806.65|16807.36|16807.36|16807.36|16807.36|16806.65|16806.65|0
1607699460000|2020-12-11 15:11:00|16806.65|16806.65|16805.34|16805.34|16806.65|16806.65|16805.34|16805.34|0
1607699470000|2020-12-11 15:11:10|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|0
1607699490000|2020-12-11 15:11:30|16805.34|16805.34|16804.64|16804.64|16805.34|16805.34|16804.64|16804.64|0
1607699500000|2020-12-11 15:11:40|16805.04|16805.04|16805.04|16805.04|16805.04|16805.04|16805.04|16805.04|0
1607699510000|2020-12-11 15:11:50|16805.25|16805.25|16806.22|16806.22|16806.22|16806.22|16805.25|16805.25|0
1607699520000|2020-12-11 15:12:00|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|0
1607699530000|2020-12-11 15:12:10|16806.78|16806.78|16806.78|16806.78|16806.78|16806.78|16806.78|16806.78|0
1607699540000|2020-12-11 15:12:20|16807.3|16807.3|16807.04|16807.04|16807.3|16807.3|16806.43|16806.43|0
1607699550000|2020-12-11 15:12:30|16806.81|16806.81|16806.36|16806.36|16806.81|16806.81|16806.11|16806.11|0
1607699570000|2020-12-11 15:12:50|16805.84|16805.84|16805.17|16805.17|16805.84|16805.84|16805.17|16805.17|0
1607699580000|2020-12-11 15:13:00|16804.77|16804.77|16804.2|16804.2|16805.03|16805.03|16804.2|16804.2|0
1607699590000|2020-12-11 15:13:10|16807.02|16807.02|16804.2|16804.2|16807.02|16807.02|16804.2|16804.2|0
1607699600000|2020-12-11 15:13:20|16803.49|16803.49|16802.18|16802.18|16803.49|16803.49|16802.18|16802.18|0
1607699610000|2020-12-11 15:13:30|16801.92|16801.92|16801.67|16801.67|16801.92|16801.92|16801.67|16801.67|0
1607699620000|2020-12-11 15:13:40|16800.51|16800.51|16796.67|16796.67|16800.51|16800.51|16796.67|16796.67|0
1607699630000|2020-12-11 15:13:50|16796.56|16796.56|16797.63|16797.63|16797.88|16797.88|16796.06|16796.06|0
1607699640000|2020-12-11 15:14:00|16797.88|16797.88|16799.7|16799.7|16799.7|16799.7|16797.88|16797.88|0
1607699670000|2020-12-11 15:14:30|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|0
1607699680000|2020-12-11 15:14:40|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|0
1607699690000|2020-12-11 15:14:50|16800.92|16800.92|16800.92|16800.92|16801.37|16801.37|16800.92|16800.92|0
1607699700000|2020-12-11 15:15:00|16803.74|16803.74|16809.39|16809.39|16809.39|16809.39|16803.74|16803.74|0
1607699710000|2020-12-11 15:15:10|16809.62|16809.62|16817.91|16817.91|16818.32|16818.32|16809.58|16809.58|0
1607699720000|2020-12-11 15:15:20|16819.03|16819.03|16821.32|16821.32|16821.32|16821.32|16819.03|16819.03|0
1607699730000|2020-12-11 15:15:30|16821.43|16821.43|16821.43|16821.43|16821.43|16821.43|16821.17|16821.17|0
1607699740000|2020-12-11 15:15:40|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|0
1607699750000|2020-12-11 15:15:50|16818.36|16818.36|16818.36|16818.36|16818.36|16818.36|16818.36|16818.36|0
1607699760000|2020-12-11 15:16:00|16812.71|16812.71|16812.71|16812.71|16812.71|16812.71|16812.71|16812.71|0
1607699770000|2020-12-11 15:16:10|16812.25|16812.25|16812.25|16812.25|16812.25|16812.25|16812.25|16812.25|0
1607699780000|2020-12-11 15:16:20|16814.03|16814.03|16814.78|16814.78|16814.78|16814.78|16814.03|16814.03|0
1607699790000|2020-12-11 15:16:30|16814.37|16814.37|16813.85|16813.85|16814.37|16814.37|16813.85|16813.85|0
1607699800000|2020-12-11 15:16:40|16814.11|16814.11|16815.23|16815.23|16815.23|16815.23|16814.11|16814.11|0
1607699810000|2020-12-11 15:16:50|16818.05|16818.05|16818.76|16818.76|16818.76|16818.76|16818.05|16818.05|0
1607699830000|2020-12-11 15:17:10|16818.36|16818.36|16818.36|16818.36|16818.36|16818.36|16818.36|16818.36|0
1607699840000|2020-12-11 15:17:20|16818.61|16818.61|16818.72|16818.72|16818.72|16818.72|16818.61|16818.61|0
1607699850000|2020-12-11 15:17:30|16818.61|16818.61|16818.61|16818.61|16818.61|16818.61|16818.61|16818.61|0
1607699860000|2020-12-11 15:17:40|16820|16820|16820.27|16820.27|16820.27|16820.27|16820|16820|0
1607699870000|2020-12-11 15:17:50|16823.1|16823.1|16823.1|16823.1|16823.1|16823.1|16823.1|16823.1|0
1607699880000|2020-12-11 15:18:00|16823.81|16823.81|16822.82|16822.82|16824.26|16824.26|16822.54|16822.54|0
1607699890000|2020-12-11 15:18:10|16821.4|16821.4|16817.71|16817.71|16821.4|16821.4|16817.71|16817.71|0
1607699900000|2020-12-11 15:18:20|16817.6|16817.6|16816.66|16816.66|16817.6|16817.6|16816.66|16816.66|0
1607699910000|2020-12-11 15:18:30|16816.14|16816.14|16815.86|16815.86|16816.14|16816.14|16815.86|16815.86|0
1607699920000|2020-12-11 15:18:40|16818.68|16818.68|16818.93|16818.93|16818.93|16818.93|16818.68|16818.68|0
1607699930000|2020-12-11 15:18:50|16821.76|16821.76|16820.84|16820.84|16821.76|16821.76|16820.38|16820.38|0
1607699940000|2020-12-11 15:19:00|16820.44|16820.44|16819.32|16819.32|16820.44|16820.44|16819.32|16819.32|0
1607699950000|2020-12-11 15:19:10|16819.04|16819.04|16820.51|16820.51|16821.06|16821.06|16819.04|16819.04|0
1607699960000|2020-12-11 15:19:20|16819.8|16819.8|16822.52|16822.52|16822.52|16822.52|16819.7|16819.7|0
1607699970000|2020-12-11 15:19:30|16823.79|16823.79|16826.61|16826.61|16826.61|16826.61|16823.79|16823.79|0
1607699980000|2020-12-11 15:19:40|16827.32|16827.32|16824.73|16824.73|16827.55|16827.55|16824.73|16824.73|0
1607699990000|2020-12-11 15:19:50|16824.28|16824.28|16821.99|16821.99|16824.81|16824.81|16821.99|16821.99|0
1607700000000|2020-12-11 15:20:00|16822.22|16822.22|16822.26|16822.26|16822.26|16822.26|16821.96|16821.96|0
1607700010000|2020-12-11 15:20:10|16822|16822|16816.19|16816.19|16822|16822|16816.19|16816.19|0
1607700030000|2020-12-11 15:20:30|16815.73|16815.73|16815.21|16815.21|16815.73|16815.73|16815.21|16815.21|0
1607700040000|2020-12-11 15:20:40|16815.67|16815.67|16819|16819|16821.29|16821.29|16815.67|16815.67|0
1607700050000|2020-12-11 15:20:50|16819.23|16819.23|16820.04|16820.04|16820.04|16820.04|16819.23|16819.23|0
1607700060000|2020-12-11 15:21:00|16819.78|16819.78|16819.78|16819.78|16819.78|16819.78|16819.78|16819.78|0
1607700070000|2020-12-11 15:21:10|16819.32|16819.32|16816.72|16816.72|16819.32|16819.32|16816.49|16816.49|0
1607700080000|2020-12-11 15:21:20|16813.9|16813.9|16813.9|16813.9|16813.9|16813.9|16813.9|16813.9|0
1607700090000|2020-12-11 15:21:30|16814.13|16814.13|16813.45|16813.45|16814.13|16814.13|16813.45|16813.45|0
1607700120000|2020-12-11 15:22:00|16813.22|16813.22|16812.97|16812.97|16813.22|16813.22|16812.97|16812.97|0
1607700130000|2020-12-11 15:22:10|16813.43|16813.43|16810.61|16810.61|16813.43|16813.43|16810.61|16810.61|0
1607700140000|2020-12-11 15:22:20|16810.38|16810.38|16809.31|16809.31|16810.38|16810.38|16809.31|16809.31|0
1607700150000|2020-12-11 15:22:30|16806.48|16806.48|16805.37|16805.37|16806.48|16806.48|16805.37|16805.37|0
1607700160000|2020-12-11 15:22:40|16804.91|16804.91|16807.19|16807.19|16807.19|16807.19|16804.36|16804.36|0
1607700170000|2020-12-11 15:22:50|16806.88|16806.88|16806.88|16806.88|16806.88|16806.88|16806.88|16806.88|0
1607700180000|2020-12-11 15:23:00|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|0
1607700190000|2020-12-11 15:23:10|16807.78|16807.78|16811.04|16811.04|16811.04|16811.04|16807.78|16807.78|0
1607700200000|2020-12-11 15:23:20|16811.24|16811.24|16808.94|16808.94|16811.76|16811.76|16808.94|16808.94|0
1607700210000|2020-12-11 15:23:30|16809.58|16809.58|16810.97|16810.97|16810.97|16810.97|16809.58|16809.58|0
1607700220000|2020-12-11 15:23:40|16811.43|16811.43|16814.26|16814.26|16814.26|16814.26|16811.43|16811.43|0
1607700240000|2020-12-11 15:24:00|16814.78|16814.78|16814.78|16814.78|16814.78|16814.78|16814.78|16814.78|0
1607700250000|2020-12-11 15:24:10|16815.5|16815.5|16815|16815|16815.76|16815.76|16815|16815|0
1607700260000|2020-12-11 15:24:20|16814.22|16814.22|16814.22|16814.22|16814.22|16814.22|16814.22|16814.22|0
1607700280000|2020-12-11 15:24:40|16817.04|16817.04|16817.04|16817.04|16817.04|16817.04|16817.04|16817.04|0
1607700290000|2020-12-11 15:24:50|16818.66|16818.66|16818.66|16818.66|16818.66|16818.66|16818.66|16818.66|0
1607700300000|2020-12-11 15:25:00|16821.49|16821.49|16820.33|16820.33|16821.49|16821.49|16820.33|16820.33|0
1607700310000|2020-12-11 15:25:10|16818.56|16818.56|16818.08|16818.08|16818.56|16818.56|16818.08|16818.08|0
1607700320000|2020-12-11 15:25:20|16820.9|16820.9|16826.55|16826.55|16826.55|16826.55|16820.9|16820.9|0
1607700330000|2020-12-11 15:25:30|16827.08|16827.08|16830.06|16830.06|16830.62|16830.62|16827.08|16827.08|0
1607700340000|2020-12-11 15:25:40|16830.31|16830.31|16831.47|16831.47|16831.47|16831.47|16830.31|16830.31|0
1607700350000|2020-12-11 15:25:50|16831.73|16831.73|16836.54|16836.54|16837.38|16837.38|16831.73|16831.73|0
1607700360000|2020-12-11 15:26:00|16836.28|16836.28|16835.24|16835.24|16836.28|16836.28|16835.24|16835.24|0
1607700370000|2020-12-11 15:26:10|16834.33|16834.33|16834.07|16834.07|16834.79|16834.79|16832.65|16832.65|0
1607700380000|2020-12-11 15:26:20|16833.36|16833.36|16827.26|16827.26|16834.07|16834.07|16827.26|16827.26|0
1607700390000|2020-12-11 15:26:30|16826.81|16826.81|16827.26|16827.26|16827.52|16827.52|16826.81|16826.81|0
1607700400000|2020-12-11 15:26:40|16830.09|16830.09|16830.09|16830.09|16830.09|16830.09|16830.09|16830.09|0
1607700420000|2020-12-11 15:27:00|16830.64|16830.64|16830.64|16830.64|16830.64|16830.64|16830.64|16830.64|0
1607700430000|2020-12-11 15:27:10|16830.23|16830.23|16827.81|16827.81|16830.64|16830.64|16827.81|16827.81|0
1607700440000|2020-12-11 15:27:20|16827.61|16827.61|16827.44|16827.44|16828.38|16828.38|16827.36|16827.36|0
1607700450000|2020-12-11 15:27:30|16827.33|16827.33|16825.65|16825.65|16827.33|16827.33|16825.65|16825.65|0
1607700460000|2020-12-11 15:27:40|16825.19|16825.19|16823.87|16823.87|16825.31|16825.31|16823.61|16823.61|0
1607700490000|2020-12-11 15:28:10|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|0
1607700500000|2020-12-11 15:28:20|16822.69|16822.69|16822.24|16822.24|16822.69|16822.69|16822.14|16822.14|0
1607700510000|2020-12-11 15:28:30|16822.13|16822.13|16820.45|16820.45|16822.13|16822.13|16820.45|16820.45|0
1607700520000|2020-12-11 15:28:40|16820.21|16820.21|16819.97|16819.97|16820.21|16820.21|16819.97|16819.97|0
1607700530000|2020-12-11 15:28:50|16819.72|16819.72|16820.7|16820.7|16820.7|16820.7|16819.72|16819.72|0
1607700550000|2020-12-11 15:29:10|16826.35|16826.35|16826.87|16826.87|16826.87|16826.87|16826.35|16826.35|0
1607700560000|2020-12-11 15:29:20|16827.28|16827.28|16827.55|16827.55|16827.55|16827.55|16827.28|16827.28|0
1607700570000|2020-12-11 15:29:30|16828.07|16828.07|16827.81|16827.81|16828.07|16828.07|16827.81|16827.81|0
1607700580000|2020-12-11 15:29:40|16827.36|16827.36|16826.24|16826.24|16827.36|16827.36|16826.24|16826.24|0
1607700590000|2020-12-11 15:29:50|16826.14|16826.14|16826.21|16826.21|16826.66|16826.66|16826.14|16826.14|0
1607700600000|2020-12-11 15:30:00|16825.8|16825.8|16825.59|16825.59|16826.26|16826.26|16825.59|16825.59|0
1607700610000|2020-12-11 15:30:10|16825.28|16825.28|16824.5|16824.5|16825.28|16825.28|16824.5|16824.5|0
1607700620000|2020-12-11 15:30:20|16824.81|16824.81|16824.91|16824.91|16824.91|16824.91|16824.81|16824.81|0
1607700640000|2020-12-11 15:30:40|16824.24|16824.24|16823.78|16823.78|16824.24|16824.24|16823.52|16823.52|0
1607700650000|2020-12-11 15:30:50|16823.25|16823.25|16822.43|16822.43|16823.25|16823.25|16822.43|16822.43|0
1607700680000|2020-12-11 15:31:20|16822.88|16822.88|16822.88|16822.88|16822.88|16822.88|16822.88|16822.88|0
1607700690000|2020-12-11 15:31:30|16823.33|16823.33|16820.51|16820.51|16823.33|16823.33|16820.51|16820.51|0
1607700700000|2020-12-11 15:31:40|16820.78|16820.78|16821.49|16821.49|16821.49|16821.49|16820.78|16820.78|0
1607700710000|2020-12-11 15:31:50|16821.6|16821.6|16821.7|16821.7|16822.05|16822.05|16821.6|16821.6|0
1607700720000|2020-12-11 15:32:00|16821.44|16821.44|16821.57|16821.57|16821.57|16821.57|16821.21|16821.21|0
1607700730000|2020-12-11 15:32:10|16821.81|16821.81|16822.05|16822.05|16822.05|16822.05|16821.81|16821.81|0
1607700740000|2020-12-11 15:32:20|16822.31|16822.31|16825.03|16825.03|16825.03|16825.03|16822.21|16822.21|0
1607700750000|2020-12-11 15:32:30|16827.39|16827.39|16828.3|16828.3|16828.3|16828.3|16827.39|16827.39|0
1607700760000|2020-12-11 15:32:40|16829.1|16829.1|16829.07|16829.07|16829.59|16829.59|16829.07|16829.07|0
1607700770000|2020-12-11 15:32:50|16828.95|16828.95|16828.69|16828.69|16828.95|16828.95|16828.69|16828.69|0
1607700780000|2020-12-11 15:33:00|16828.58|16828.58|16828.58|16828.58|16828.58|16828.58|16828.58|16828.58|0
1607700790000|2020-12-11 15:33:10|16828.81|16828.81|16828.65|16828.65|16828.81|16828.81|16828.41|16828.41|0
1607700800000|2020-12-11 15:33:20|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|0
1607700810000|2020-12-11 15:33:30|16831.76|16831.76|16833.87|16833.87|16834.58|16834.58|16831.76|16831.76|0
1607700830000|2020-12-11 15:33:50|16834.28|16834.28|16833.56|16833.56|16834.99|16834.99|16833.56|16833.56|0
1607700840000|2020-12-11 15:34:00|16834.09|16834.09|16833.38|16833.38|16834.09|16834.09|16833.38|16833.38|0
1607700850000|2020-12-11 15:34:10|16833.62|16833.62|16836.45|16836.45|16836.45|16836.45|16833.62|16833.62|0
1607700870000|2020-12-11 15:34:30|16835.64|16835.64|16835.9|16835.9|16835.9|16835.9|16835.64|16835.64|0
1607700890000|2020-12-11 15:34:50|16836.16|16836.16|16840.23|16840.23|16840.23|16840.23|16836.16|16836.16|0
1607700900000|2020-12-11 15:35:00|16843.06|16843.06|16845.88|16845.88|16845.88|16845.88|16843.06|16843.06|0
1607700910000|2020-12-11 15:35:10|16845.43|16845.43|16847.8|16847.8|16848.26|16848.26|16845.43|16845.43|0
1607700930000|2020-12-11 15:35:30|16850.4|16850.4|16850.87|16850.87|16851.1|16851.1|16850.4|16850.4|0
1607700940000|2020-12-11 15:35:40|16850.98|16850.98|16850.98|16850.98|16850.98|16850.98|16850.98|16850.98|0
1607700950000|2020-12-11 15:35:50|16850.72|16850.72|16850.72|16850.72|16850.72|16850.72|16850.72|16850.72|0
1607700960000|2020-12-11 15:36:00|16851.28|16851.28|16851.58|16851.58|16851.58|16851.58|16850.87|16850.87|0
1607700970000|2020-12-11 15:36:10|16848.76|16848.76|16850.41|16850.41|16850.41|16850.41|16848.76|16848.76|0
1607700980000|2020-12-11 15:36:20|16850.67|16850.67|16850.15|16850.15|16850.67|16850.67|16850.15|16850.15|0
1607700990000|2020-12-11 15:36:30|16849.89|16849.89|16849.22|16849.22|16849.89|16849.89|16849.22|16849.22|0
1607701000000|2020-12-11 15:36:40|16849.93|16849.93|16845.83|16845.83|16849.93|16849.93|16845.83|16845.83|0
1607701010000|2020-12-11 15:36:50|16845.73|16845.73|16842.25|16842.25|16845.73|16845.73|16842.25|16842.25|0
1607701020000|2020-12-11 15:37:00|16841.97|16841.97|16840.38|16840.38|16842.02|16842.02|16840.38|16840.38|0
1607701030000|2020-12-11 15:37:10|16839.67|16839.67|16839.77|16839.77|16839.77|16839.77|16839.67|16839.67|0
1607701040000|2020-12-11 15:37:20|16840.18|16840.18|16839.2|16839.2|16840.18|16840.18|16839.2|16839.2|0
1607701070000|2020-12-11 15:37:50|16838.42|16838.42|16837.2|16837.2|16838.42|16838.42|16837.2|16837.2|0
1607701080000|2020-12-11 15:38:00|16835.94|16835.94|16834.75|16834.75|16835.94|16835.94|16834.75|16834.75|0
1607701090000|2020-12-11 15:38:10|16834.98|16834.98|16832.68|16832.68|16834.98|16834.98|16832.68|16832.68|0
1607701100000|2020-12-11 15:38:20|16832.94|16832.94|16831.48|16831.48|16832.94|16832.94|16831.48|16831.48|0
1607701110000|2020-12-11 15:38:30|16831.27|16831.27|16833.01|16833.01|16833.01|16833.01|16831.27|16831.27|0
1607701120000|2020-12-11 15:38:40|16833.42|16833.42|16833.88|16833.88|16833.88|16833.88|16833.42|16833.42|0
1607701130000|2020-12-11 15:38:50|16834.19|16834.19|16834.32|16834.32|16834.32|16834.32|16834.08|16834.08|0
1607701140000|2020-12-11 15:39:00|16834.08|16834.08|16834.9|16834.9|16834.9|16834.9|16834.08|16834.08|0
1607701150000|2020-12-11 15:39:10|16835.13|16835.13|16835.84|16835.84|16835.84|16835.84|16835.13|16835.13|0
1607701160000|2020-12-11 15:39:20|16836.07|16836.07|16836.07|16836.07|16836.07|16836.07|16836.07|16836.07|0
1607701170000|2020-12-11 15:39:30|16835.36|16835.36|16832.54|16832.54|16835.36|16835.36|16832.54|16832.54|0
1607701180000|2020-12-11 15:39:40|16832.81|16832.81|16832.81|16832.81|16832.81|16832.81|16832.81|16832.81|0
1607701190000|2020-12-11 15:39:50|16835.64|16835.64|16840.37|16840.37|16840.37|16840.37|16835.64|16835.64|0
1607701200000|2020-12-11 15:40:00|16840.62|16840.62|16842.87|16842.87|16842.87|16842.87|16840.62|16840.62|0
1607701210000|2020-12-11 15:40:10|16842.99|16842.99|16840.71|16840.71|16842.99|16842.99|16840.71|16840.71|0
1607701220000|2020-12-11 15:40:20|16840.98|16840.98|16840.98|16840.98|16840.98|16840.98|16840.98|16840.98|0
1607701230000|2020-12-11 15:40:30|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|0
1607701240000|2020-12-11 15:40:40|16840.98|16840.98|16842.17|16842.17|16842.17|16842.17|16840.98|16840.98|0
1607701270000|2020-12-11 15:41:10|16842.9|16842.9|16841.44|16841.44|16842.9|16842.9|16841.44|16841.44|0
1607701280000|2020-12-11 15:41:20|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|0
1607701290000|2020-12-11 15:41:30|16841.44|16841.44|16841.44|16841.44|16841.44|16841.44|16841.44|16841.44|0
1607701300000|2020-12-11 15:41:40|16841.89|16841.89|16839.07|16839.07|16841.89|16841.89|16839.07|16839.07|0
1607701310000|2020-12-11 15:41:50|16836.24|16836.24|16839.33|16839.33|16839.33|16839.33|16836.24|16836.24|0
1607701320000|2020-12-11 15:42:00|16838.93|16838.93|16837.97|16837.97|16838.93|16838.93|16837.97|16837.97|0
1607701330000|2020-12-11 15:42:10|16837.23|16837.23|16835.8|16835.8|16837.23|16837.23|16835.8|16835.8|0
1607701340000|2020-12-11 15:42:20|16835.54|16835.54|16833.79|16833.79|16835.54|16835.54|16833.79|16833.79|0
1607701350000|2020-12-11 15:42:30|16833.08|16833.08|16831|16831|16833.08|16833.08|16831|16831|0
1607701360000|2020-12-11 15:42:40|16828.17|16828.17|16831|16831|16831|16831|16828.17|16828.17|0
1607701390000|2020-12-11 15:43:10|16829.64|16829.64|16828.52|16828.52|16829.64|16829.64|16827.81|16827.81|0
1607701400000|2020-12-11 15:43:20|16828.41|16828.41|16825.69|16825.69|16828.52|16828.52|16825.69|16825.69|0
1607701410000|2020-12-11 15:43:30|16825.39|16825.39|16824.33|16824.33|16825.39|16825.39|16824.33|16824.33|0
1607701420000|2020-12-11 15:43:40|16823.62|16823.62|16823.88|16823.88|16824.14|16824.14|16823.6|16823.6|0
1607701430000|2020-12-11 15:43:50|16823.17|16823.17|16815.54|16815.54|16823.17|16823.17|16806.38|16806.38|0
1607701440000|2020-12-11 15:44:00|16815.64|16815.64|16823.44|16823.44|16823.44|16823.44|16815.64|16815.64|0
1607701450000|2020-12-11 15:44:10|16823.84|16823.84|16823.84|16823.84|16823.84|16823.84|16823.84|16823.84|0
1607701470000|2020-12-11 15:44:30|16823.13|16823.13|16822.87|16822.87|16823.13|16823.13|16822.87|16822.87|0
1607701490000|2020-12-11 15:44:50|16821.45|16821.45|16819.13|16819.13|16821.45|16821.45|16819.13|16819.13|0
1607701500000|2020-12-11 15:45:00|16818.42|16818.42|16812.57|16812.57|16818.42|16818.42|16812.57|16812.57|0
1607701510000|2020-12-11 15:45:10|16812.12|16812.12|16812.72|16812.72|16812.72|16812.72|16812.01|16812.01|0
1607701520000|2020-12-11 15:45:20|16813.17|16813.17|16815.04|16815.04|16815.04|16815.04|16813.17|16813.17|0
1607701530000|2020-12-11 15:45:30|16815.31|16815.31|16815.67|16815.67|16815.67|16815.67|16815.31|16815.31|0
1607701540000|2020-12-11 15:45:40|16815.78|16815.78|16815.78|16815.78|16815.78|16815.78|16815.78|16815.78|0
1607701560000|2020-12-11 15:46:00|16815.88|16815.88|16815.66|16815.66|16815.88|16815.88|16815.66|16815.66|0
1607701580000|2020-12-11 15:46:20|16815.25|16815.25|16811.63|16811.63|16815.25|16815.25|16811.63|16811.63|0
1607701590000|2020-12-11 15:46:30|16812.34|16812.34|16812.34|16812.34|16812.34|16812.34|16812.34|16812.34|0
1607701600000|2020-12-11 15:46:40|16812.59|16812.59|16812.59|16812.59|16812.59|16812.59|16812.59|16812.59|0
1607701610000|2020-12-11 15:46:50|16809.76|16809.76|16810.02|16810.02|16810.28|16810.28|16809.76|16809.76|0
1607701620000|2020-12-11 15:47:00|16812.85|16812.85|16810.86|16810.86|16812.85|16812.85|16810.86|16810.86|0
1607701630000|2020-12-11 15:47:10|16810.41|16810.41|16809.65|16809.65|16810.41|16810.41|16809.65|16809.65|0
1607701640000|2020-12-11 15:47:20|16808.87|16808.87|16805.66|16805.66|16808.87|16808.87|16805.66|16805.66|0
1607701650000|2020-12-11 15:47:30|16805.41|16805.41|16801.9|16801.9|16805.41|16805.41|16801.9|16801.9|0
1607701660000|2020-12-11 15:47:40|16801.19|16801.19|16800.91|16800.91|16801.19|16801.19|16800.91|16800.91|0
1607701670000|2020-12-11 15:47:50|16800.1|16800.1|16800.1|16800.1|16800.1|16800.1|16800.1|16800.1|0
1607701680000|2020-12-11 15:48:00|16800.37|16800.37|16799.15|16799.15|16800.37|16800.37|16799.15|16799.15|0
1607701690000|2020-12-11 15:48:10|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|16798.24|16798.24|0
1607701700000|2020-12-11 15:48:20|16799.1|16799.1|16797.84|16797.84|16799.51|16799.51|16797.84|16797.84|0
1607701710000|2020-12-11 15:48:30|16798.1|16798.1|16798.12|16798.12|16798.36|16798.36|16798.1|16798.1|0
1607701720000|2020-12-11 15:48:40|16798.01|16798.01|16796.02|16796.02|16799.89|16799.89|16795.57|16795.57|0
1607701730000|2020-12-11 15:48:50|16795.62|16795.62|16794.97|16794.97|16795.62|16795.62|16794.97|16794.97|0
1607701740000|2020-12-11 15:49:00|16794.71|16794.71|16794.21|16794.21|16794.71|16794.71|16794.21|16794.21|0
1607701750000|2020-12-11 15:49:10|16794.11|16794.11|16794.13|16794.13|16794.37|16794.37|16794.11|16794.11|0
1607701760000|2020-12-11 15:49:20|16794.79|16794.79|16794.79|16794.79|16794.79|16794.79|16794.79|16794.79|0
1607701770000|2020-12-11 15:49:30|16795.1|16795.1|16795.61|16795.61|16795.61|16795.61|16795.1|16795.1|0
1607701780000|2020-12-11 15:49:40|16796.32|16796.32|16799.09|16799.09|16799.09|16799.09|16796.27|16796.27|0
1607701790000|2020-12-11 15:49:50|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|0
1607701800000|2020-12-11 15:50:00|16800.37|16800.37|16800.37|16800.37|16800.37|16800.37|16800.37|16800.37|0
1607701810000|2020-12-11 15:50:10|16803.19|16803.19|16803.3|16803.3|16803.3|16803.3|16803.19|16803.19|0
1607701820000|2020-12-11 15:50:20|16802.59|16802.59|16801.88|16801.88|16802.59|16802.59|16801.88|16801.88|0
1607701830000|2020-12-11 15:50:30|16801.48|16801.48|16799.14|16799.14|16801.48|16801.48|16799.14|16799.14|0
1607701840000|2020-12-11 15:50:40|16798.74|16798.74|16800.09|16800.09|16800.09|16800.09|16798.47|16798.47|0
1607701860000|2020-12-11 15:51:00|16799.69|16799.69|16797.84|16797.84|16800.12|16800.12|16797.84|16797.84|0
1607701870000|2020-12-11 15:51:10|16797.56|16797.56|16793.25|16793.25|16797.56|16797.56|16793.25|16793.25|0
1607701880000|2020-12-11 15:51:20|16793|16793|16793.15|16793.15|16793.61|16793.61|16792.8|16792.8|0
1607701890000|2020-12-11 15:51:30|16792.7|16792.7|16794.12|16794.12|16794.12|16794.12|16792.7|16792.7|0
1607701910000|2020-12-11 15:51:50|16793.31|16793.31|16792.6|16792.6|16793.31|16793.31|16792.6|16792.6|0
1607701920000|2020-12-11 15:52:00|16792.19|16792.19|16791.64|16791.64|16792.19|16792.19|16791.64|16791.64|0
1607701930000|2020-12-11 15:52:10|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|0
1607701950000|2020-12-11 15:52:30|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|0
1607701960000|2020-12-11 15:52:40|16791.93|16791.93|16791.93|16791.93|16791.93|16791.93|16791.93|16791.93|0
1607701970000|2020-12-11 15:52:50|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|0
1607701980000|2020-12-11 15:53:00|16791.54|16791.54|16785.37|16785.37|16791.54|16791.54|16785.37|16785.37|0
1607701990000|2020-12-11 15:53:10|16784.21|16784.21|16783.1|16783.1|16784.21|16784.21|16783.1|16783.1|0
1607702000000|2020-12-11 15:53:20|16782.9|16782.9|16782.8|16782.8|16782.9|16782.9|16782.8|16782.8|0
1607702010000|2020-12-11 15:53:30|16783.2|16783.2|16782.94|16782.94|16783.2|16783.2|16782.94|16782.94|0
1607702020000|2020-12-11 15:53:40|16783.2|16783.2|16784.17|16784.17|16784.17|16784.17|16783.2|16783.2|0
1607702040000|2020-12-11 15:54:00|16784.07|16784.07|16783.56|16783.56|16784.27|16784.27|16783.56|16783.56|0
1607702050000|2020-12-11 15:54:10|16783.83|16783.83|16783.83|16783.83|16783.83|16783.83|16783.83|16783.83|0
1607702060000|2020-12-11 15:54:20|16786.65|16786.65|16786.65|16786.65|16789.48|16789.48|16786.65|16786.65|0
1607702070000|2020-12-11 15:54:30|16786.91|16786.91|16789.21|16789.21|16789.48|16789.48|16786.65|16786.65|0
1607702080000|2020-12-11 15:54:40|16788.76|16788.76|16788.76|16788.76|16788.76|16788.76|16788.76|16788.76|0
1607702090000|2020-12-11 15:54:50|16790.56|16790.56|16793.38|16793.38|16793.62|16793.62|16790.56|16790.56|0
1607702100000|2020-12-11 15:55:00|16793.83|16793.83|16797.35|16797.35|16797.35|16797.35|16793.83|16793.83|0
1607702110000|2020-12-11 15:55:10|16797.58|16797.58|16797.17|16797.17|16797.58|16797.58|16797.17|16797.17|0
1607702120000|2020-12-11 15:55:20|16796.46|16796.46|16795.44|16795.44|16796.46|16796.46|16795.44|16795.44|0
1607702150000|2020-12-11 15:55:50|16798.27|16798.27|16801.5|16801.5|16801.5|16801.5|16798.27|16798.27|0
1607702160000|2020-12-11 15:56:00|16801.74|16801.74|16801.74|16801.74|16802.01|16802.01|16801.74|16801.74|0
1607702180000|2020-12-11 15:56:20|16802.15|16802.15|16802.15|16802.15|16802.15|16802.15|16802.15|16802.15|0
1607702190000|2020-12-11 15:56:30|16803.31|16803.31|16805.11|16805.11|16805.11|16805.11|16803.31|16803.31|0
1607702200000|2020-12-11 15:56:40|16805.01|16805.01|16805.01|16805.01|16805.01|16805.01|16805.01|16805.01|0
1607702210000|2020-12-11 15:56:50|16804.75|16804.75|16804.08|16804.08|16804.75|16804.75|16804.08|16804.08|0
1607702220000|2020-12-11 15:57:00|16806.91|16806.91|16807.14|16807.14|16807.14|16807.14|16806.91|16806.91|0
1607702250000|2020-12-11 15:57:30|16806.92|16806.92|16807.22|16807.22|16807.44|16807.44|16806.92|16806.92|0
1607702260000|2020-12-11 15:57:40|16807.67|16807.67|16810.11|16810.11|16810.11|16810.11|16807.67|16807.67|0
1607702270000|2020-12-11 15:57:50|16812.93|16812.93|16815.82|16815.82|16815.82|16815.82|16812.93|16812.93|0
1607702290000|2020-12-11 15:58:10|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|0
1607702300000|2020-12-11 15:58:20|16816.52|16816.52|16816.52|16816.52|16816.52|16816.52|16816.52|16816.52|0
1607702310000|2020-12-11 15:58:30|16816.97|16816.97|16817.65|16817.65|16817.65|16817.65|16816.97|16816.97|0
1607702320000|2020-12-11 15:58:40|16819.18|16819.18|16817.75|16817.75|16819.18|16819.18|16817.75|16817.75|0
1607702330000|2020-12-11 15:58:50|16818.28|16818.28|16818.28|16818.28|16818.28|16818.28|16818.28|16818.28|0
1607702340000|2020-12-11 15:59:00|16818.99|16818.99|16816.89|16816.89|16819.89|16819.89|16816.66|16816.66|0
1607702350000|2020-12-11 15:59:10|16815.85|16815.85|16816.4|16816.4|16816.4|16816.4|16815.59|16815.59|0
1607702360000|2020-12-11 15:59:20|16815.99|16815.99|16818.82|16818.82|16818.82|16818.82|16815.99|16815.99|0
1607702370000|2020-12-11 15:59:30|16818.41|16818.41|16818.41|16818.41|16818.41|16818.41|16818.41|16818.41|0
1607702380000|2020-12-11 15:59:40|16818.67|16818.67|16818.67|16818.67|16818.67|16818.67|16818.67|16818.67|0
1607702390000|2020-12-11 15:59:50|16819.2|16819.2|16813.33|16813.33|16819.2|16819.2|16813.33|16813.33|0
1607702400000|2020-12-11 16:00:00|16813.73|16813.73|16812.83|16812.83|16813.8|16813.8|16812.83|16812.83|0
1607702410000|2020-12-11 16:00:10|16813.09|16813.09|16815.91|16815.91|16815.91|16815.91|16813.09|16813.09|0
1607702420000|2020-12-11 16:00:20|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|0
1607702440000|2020-12-11 16:00:40|16816.39|16816.39|16816.39|16816.39|16816.39|16816.39|16816.39|16816.39|0
1607702450000|2020-12-11 16:00:50|16816.66|16816.66|16817.32|16817.32|16817.32|16817.32|16816.66|16816.66|0
1607702460000|2020-12-11 16:01:00|16817.22|16817.22|16816.47|16816.47|16820.05|16820.05|16816.47|16816.47|0
1607702470000|2020-12-11 16:01:10|16816.21|16816.21|16815.68|16815.68|16816.21|16816.21|16815.68|16815.68|0
1607702480000|2020-12-11 16:01:20|16815.93|16815.93|16816.03|16816.03|16816.03|16816.03|16815.93|16815.93|0
1607702490000|2020-12-11 16:01:30|16815.58|16815.58|16816.06|16816.06|16816.06|16816.06|16815.35|16815.35|0
1607702500000|2020-12-11 16:01:40|16815.85|16815.85|16815.85|16815.85|16815.85|16815.85|16815.85|16815.85|0
1607702520000|2020-12-11 16:02:00|16815.14|16815.14|16815.85|16815.85|16815.85|16815.85|16815.14|16815.14|0
1607702530000|2020-12-11 16:02:10|16816.31|16816.31|16819.13|16819.13|16819.13|16819.13|16816.31|16816.31|0
1607702540000|2020-12-11 16:02:20|16818.87|16818.87|16818.42|16818.42|16818.87|16818.87|16818.42|16818.42|0
1607702550000|2020-12-11 16:02:30|16812.77|16812.77|16813.48|16813.48|16813.48|16813.48|16812.77|16812.77|0
1607702580000|2020-12-11 16:03:00|16810.65|16810.65|16812.29|16812.29|16812.29|16812.29|16810.65|16810.65|0
1607702590000|2020-12-11 16:03:10|16812.55|16812.55|16813.01|16813.01|16813.01|16813.01|16812.55|16812.55|0
1607702610000|2020-12-11 16:03:30|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|0
1607702620000|2020-12-11 16:03:40|16812.53|16812.53|16812.53|16812.53|16812.53|16812.53|16812.53|16812.53|0
1607702630000|2020-12-11 16:03:50|16812.25|16812.25|16817.04|16817.04|16817.04|16817.04|16811.39|16811.39|0
1607702640000|2020-12-11 16:04:00|16817.45|16817.45|16817.19|16817.19|16817.45|16817.45|16817.19|16817.19|0
1607702650000|2020-12-11 16:04:10|16820.01|16820.01|16820.01|16820.01|16820.01|16820.01|16820.01|16820.01|0
1607702660000|2020-12-11 16:04:20|16820.45|16820.45|16820.23|16820.23|16820.45|16820.45|16820.23|16820.23|0
1607702670000|2020-12-11 16:04:30|16819.83|16819.83|16820.23|16820.23|16820.23|16820.23|16819.83|16819.83|0
1607702680000|2020-12-11 16:04:40|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|0
1607702690000|2020-12-11 16:04:50|16820.25|16820.25|16819.54|16819.54|16820.25|16820.25|16819.54|16819.54|0
1607702700000|2020-12-11 16:05:00|16819.23|16819.23|16820.47|16820.47|16820.93|16820.93|16819.23|16819.23|0
1607702710000|2020-12-11 16:05:10|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|0
1607702720000|2020-12-11 16:05:20|16820.81|16820.81|16818.35|16818.35|16820.81|16820.81|16817.98|16817.98|0
1607702730000|2020-12-11 16:05:30|16821.17|16821.17|16821.17|16821.17|16821.17|16821.17|16821.17|16821.17|0
1607702740000|2020-12-11 16:05:40|16820.91|16820.91|16821.32|16821.32|16821.32|16821.32|16820.91|16820.91|0
1607702750000|2020-12-11 16:05:50|16824.24|16824.24|16824.24|16824.24|16824.24|16824.24|16824.24|16824.24|0
1607702760000|2020-12-11 16:06:00|16823.97|16823.97|16823.97|16823.97|16823.97|16823.97|16823.97|16823.97|0
1607702770000|2020-12-11 16:06:10|16823.26|16823.26|16824.94|16824.94|16824.94|16824.94|16823.26|16823.26|0
1607702780000|2020-12-11 16:06:20|16825.2|16825.2|16825.2|16825.2|16825.2|16825.2|16825.2|16825.2|0
1607702790000|2020-12-11 16:06:30|16824.3|16824.3|16819.85|16819.85|16824.3|16824.3|16819.85|16819.85|0
1607702800000|2020-12-11 16:06:40|16820.3|16820.3|16820.71|16820.71|16820.71|16820.71|16820.3|16820.3|0
1607702810000|2020-12-11 16:06:50|16820.3|16820.3|16820.3|16820.3|16820.3|16820.3|16820.3|16820.3|0
1607702820000|2020-12-11 16:07:00|16817.48|16817.48|16817.48|16817.48|16817.48|16817.48|16817.48|16817.48|0
1607702830000|2020-12-11 16:07:10|16814.65|16814.65|16814.39|16814.39|16814.65|16814.65|16814.39|16814.39|0
1607702840000|2020-12-11 16:07:20|16814.67|16814.67|16814.41|16814.41|16814.67|16814.67|16814.41|16814.41|0
1607702850000|2020-12-11 16:07:30|16813.7|16813.7|16813.7|16813.7|16813.7|16813.7|16813.47|16813.47|0
1607702860000|2020-12-11 16:07:40|16813.47|16813.47|16812.8|16812.8|16813.47|16813.47|16812.69|16812.69|0
1607702870000|2020-12-11 16:07:50|16812.52|16812.52|16814.73|16814.73|16815.25|16815.25|16812.42|16812.42|0
1607702890000|2020-12-11 16:08:10|16815.44|16815.44|16814.76|16814.76|16815.44|16815.44|16814.76|16814.76|0
1607702900000|2020-12-11 16:08:20|16814.05|16814.05|16814.05|16814.05|16814.05|16814.05|16814.05|16814.05|0
1607702910000|2020-12-11 16:08:30|16813.24|16813.24|16811.25|16811.25|16813.24|16813.24|16811.25|16811.25|0
1607702920000|2020-12-11 16:08:40|16810.85|16810.85|16811.18|16811.18|16811.56|16811.56|16810.85|16810.85|0
1607702930000|2020-12-11 16:08:50|16811.71|16811.71|16811.3|16811.3|16811.71|16811.71|16811.3|16811.3|0
1607702940000|2020-12-11 16:09:00|16810.59|16810.59|16810.35|16810.35|16810.59|16810.59|16810.35|16810.35|0
1607702950000|2020-12-11 16:09:10|16809.94|16809.94|16810.75|16810.75|16810.75|16810.75|16809.94|16809.94|0
1607702960000|2020-12-11 16:09:20|16811.46|16811.46|16814.18|16814.18|16814.18|16814.18|16811.46|16811.46|0
1607702970000|2020-12-11 16:09:30|16814.28|16814.28|16814.94|16814.94|16814.94|16814.94|16814.28|16814.28|0
1607702980000|2020-12-11 16:09:40|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|0
1607702990000|2020-12-11 16:09:50|16809.29|16809.29|16809.54|16809.54|16809.54|16809.54|16809.29|16809.29|0
1607703000000|2020-12-11 16:10:00|16808.83|16808.83|16808.83|16808.83|16808.83|16808.83|16808.83|16808.83|0
1607703010000|2020-12-11 16:10:10|16808.31|16808.31|16809.46|16809.46|16809.46|16809.46|16808.2|16808.2|0
1607703020000|2020-12-11 16:10:20|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|0
1607703040000|2020-12-11 16:10:40|16810.33|16810.33|16806.78|16806.78|16810.33|16810.33|16806.78|16806.78|0
1607703050000|2020-12-11 16:10:50|16807|16807|16807|16807|16807|16807|16807|16807|0
1607703060000|2020-12-11 16:11:00|16806.73|16806.73|16802.64|16802.64|16806.73|16806.73|16802.64|16802.64|0
1607703080000|2020-12-11 16:11:20|16800.92|16800.92|16798.95|16798.95|16801.37|16801.37|16798.55|16798.55|0
1607703090000|2020-12-11 16:11:30|16798.85|16798.85|16798.4|16798.4|16798.85|16798.85|16798.4|16798.4|0
1607703100000|2020-12-11 16:11:40|16799.11|16799.11|16799.11|16799.11|16799.11|16799.11|16799.11|16799.11|0
1607703120000|2020-12-11 16:12:00|16798.4|16798.4|16792.75|16792.75|16798.4|16798.4|16792.75|16792.75|0
1607703140000|2020-12-11 16:12:20|16787.1|16787.1|16787.1|16787.1|16787.1|16787.1|16787.1|16787.1|0
1607703150000|2020-12-11 16:12:30|16789.92|16789.92|16792.39|16792.39|16792.39|16792.39|16789.11|16789.11|0
1607703170000|2020-12-11 16:12:50|16793.2|16793.2|16795.17|16795.17|16795.17|16795.17|16793.2|16793.2|0
1607703180000|2020-12-11 16:13:00|16794.45|16794.45|16794.45|16794.45|16794.45|16794.45|16794.45|16794.45|0
1607703190000|2020-12-11 16:13:10|16794.23|16794.23|16794.23|16794.23|16794.23|16794.23|16794.23|16794.23|0
1607703200000|2020-12-11 16:13:20|16797.06|16797.06|16796.8|16796.8|16797.32|16797.32|16796.8|16796.8|0
1607703210000|2020-12-11 16:13:30|16796.52|16796.52|16795.19|16795.19|16796.52|16796.52|16795.19|16795.19|0
1607703220000|2020-12-11 16:13:40|16794.97|16794.97|16794.97|16794.97|16794.97|16794.97|16794.97|16794.97|0
1607703230000|2020-12-11 16:13:50|16794.44|16794.44|16793.71|16793.71|16794.44|16794.44|16793.71|16793.71|0
1607703240000|2020-12-11 16:14:00|16793.48|16793.48|16793.48|16793.48|16793.48|16793.48|16793.48|16793.48|0
1607703250000|2020-12-11 16:14:10|16793.22|16793.22|16794.19|16794.19|16794.19|16794.19|16793.22|16793.22|0
1607703260000|2020-12-11 16:14:20|16797.02|16797.02|16794.05|16794.05|16797.32|16797.32|16794.05|16794.05|0
1607703270000|2020-12-11 16:14:30|16794.15|16794.15|16793.7|16793.7|16794.25|16794.25|16793.7|16793.7|0
1607703280000|2020-12-11 16:14:40|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|0
1607703290000|2020-12-11 16:14:50|16791.87|16791.87|16789.96|16789.96|16791.87|16791.87|16789.5|16789.5|0
1607703300000|2020-12-11 16:15:00|16790.41|16790.41|16793.11|16793.11|16796.06|16796.06|16790.41|16790.41|0
1607703310000|2020-12-11 16:15:10|16792.7|16792.7|16792.71|16792.71|16792.71|16792.71|16792.25|16792.25|0
1607703320000|2020-12-11 16:15:20|16789.89|16789.89|16790.49|16790.49|16790.49|16790.49|16787.66|16787.66|0
1607703330000|2020-12-11 16:15:30|16791.2|16791.2|16790.87|16790.87|16791.27|16791.27|16790.49|16790.49|0
1607703340000|2020-12-11 16:15:40|16790.46|16790.46|16790.46|16790.46|16790.46|16790.46|16790.46|16790.46|0
1607703350000|2020-12-11 16:15:50|16790.36|16790.36|16792.99|16792.99|16792.99|16792.99|16790.06|16790.06|0
1607703360000|2020-12-11 16:16:00|16792.76|16792.76|16794.72|16794.72|16795.58|16795.58|16792.76|16792.76|0
1607703370000|2020-12-11 16:16:10|16795.18|16795.18|16793.75|16793.75|16795.18|16795.18|16793.75|16793.75|0
1607703380000|2020-12-11 16:16:20|16794.47|16794.47|16790.43|16790.43|16794.47|16794.47|16790.43|16790.43|0
1607703390000|2020-12-11 16:16:30|16790.83|16790.83|16790.83|16790.83|16790.93|16790.93|16790.38|16790.38|0
1607703400000|2020-12-11 16:16:40|16792.26|16792.26|16790.28|16790.28|16792.26|16792.26|16790.28|16790.28|0
1607703410000|2020-12-11 16:16:50|16789.83|16789.83|16788.82|16788.82|16789.83|16789.83|16788.82|16788.82|0
1607703420000|2020-12-11 16:17:00|16788.41|16788.41|16788.41|16788.41|16788.41|16788.41|16788.41|16788.41|0
1607703430000|2020-12-11 16:17:10|16787.58|16787.58|16785.66|16785.66|16787.58|16787.58|16785.66|16785.66|0
1607703440000|2020-12-11 16:17:20|16785.38|16785.38|16785.91|16785.91|16785.91|16785.91|16785.1|16785.1|0
1607703450000|2020-12-11 16:17:30|16786.32|16786.32|16788.94|16788.94|16788.94|16788.94|16783.29|16783.29|0
1607703470000|2020-12-11 16:17:50|16788.66|16788.66|16787.71|16787.71|16788.66|16788.66|16787.71|16787.71|0
1607703480000|2020-12-11 16:18:00|16787.24|16787.24|16787.52|16787.52|16787.52|16787.52|16787.24|16787.24|0
1607703490000|2020-12-11 16:18:10|16785.69|16785.69|16784.91|16784.91|16785.69|16785.69|16784.91|16784.91|0
1607703500000|2020-12-11 16:18:20|16784.68|16784.68|16783.66|16783.66|16784.68|16784.68|16783.46|16783.46|0
1607703510000|2020-12-11 16:18:30|16782.85|16782.85|16782.4|16782.4|16783.14|16783.14|16782.33|16782.33|0
1607703520000|2020-12-11 16:18:40|16781.69|16781.69|16779.28|16779.28|16781.69|16781.69|16779.28|16779.28|0
1607703530000|2020-12-11 16:18:50|16779.01|16779.01|16779.01|16779.01|16779.27|16779.27|16779.01|16779.01|0
1607703540000|2020-12-11 16:19:00|16778.54|16778.54|16778.14|16778.14|16778.54|16778.54|16778.14|16778.14|0
1607703550000|2020-12-11 16:19:10|16778.85|16778.85|16778.96|16778.96|16778.96|16778.96|16778.85|16778.85|0
1607703560000|2020-12-11 16:19:20|16778.25|16778.25|16777.49|16777.49|16778.25|16778.25|16777.39|16777.39|0
1607703570000|2020-12-11 16:19:30|16777.95|16777.95|16778.76|16778.76|16778.76|16778.76|16777.95|16777.95|0
1607703580000|2020-12-11 16:19:40|16778.35|16778.35|16778.22|16778.22|16778.58|16778.58|16778.22|16778.22|0
1607703590000|2020-12-11 16:19:50|16777.32|16777.32|16777.32|16777.32|16777.32|16777.32|16777.32|16777.32|0
1607703600000|2020-12-11 16:20:00|16780.14|16780.14|16778.36|16778.36|16780.14|16780.14|16778.36|16778.36|0
1607703610000|2020-12-11 16:20:10|16778.63|16778.63|16778.63|16778.63|16778.63|16778.63|16778.53|16778.53|0
1607703620000|2020-12-11 16:20:20|16778.11|16778.11|16777.88|16777.88|16778.11|16778.11|16777.88|16777.88|0
1607703630000|2020-12-11 16:20:30|16778.59|16778.59|16779.69|16779.69|16781.42|16781.42|16778.59|16778.59|0
1607703640000|2020-12-11 16:20:40|16779.41|16779.41|16779.01|16779.01|16779.41|16779.41|16778.3|16778.3|0
1607703650000|2020-12-11 16:20:50|16781.83|16781.83|16782.11|16782.11|16782.11|16782.11|16781.83|16781.83|0
1607703660000|2020-12-11 16:21:00|16781.4|16781.4|16780.41|16780.41|16781.4|16781.4|16779.72|16779.72|0
1607703670000|2020-12-11 16:21:10|16780.31|16780.31|16780.04|16780.04|16780.31|16780.31|16780.04|16780.04|0
1607703680000|2020-12-11 16:21:20|16779.93|16779.93|16779.96|16779.96|16779.96|16779.96|16779.68|16779.68|0
1607703690000|2020-12-11 16:21:30|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.02|16779.02|0
1607703700000|2020-12-11 16:21:40|16778.97|16778.97|16781.32|16781.32|16781.32|16781.32|16778.97|16778.97|0
1607703710000|2020-12-11 16:21:50|16781.21|16781.21|16780.15|16780.15|16782.02|16782.02|16780.15|16780.15|0
1607703720000|2020-12-11 16:22:00|16779.74|16779.74|16774.92|16774.92|16779.74|16779.74|16774.92|16774.92|0
1607703730000|2020-12-11 16:22:10|16775.73|16775.73|16775.45|16775.45|16775.73|16775.73|16775.45|16775.45|0
1607703740000|2020-12-11 16:22:20|16775.86|16775.86|16778.38|16778.38|16778.48|16778.48|16775.66|16775.66|0
1607703750000|2020-12-11 16:22:30|16778.12|16778.12|16777.54|16777.54|16781.17|16781.17|16777.54|16777.54|0
1607703760000|2020-12-11 16:22:40|16777.13|16777.13|16778.76|16778.76|16778.76|16778.76|16777.13|16777.13|0
1607703770000|2020-12-11 16:22:50|16779.21|16779.21|16779.21|16779.21|16779.66|16779.66|16779.21|16779.21|0
1607703780000|2020-12-11 16:23:00|16779.11|16779.11|16778.4|16778.4|16779.11|16779.11|16778.4|16778.4|0
1607703790000|2020-12-11 16:23:10|16778.66|16778.66|16779.44|16779.44|16779.44|16779.44|16778.66|16778.66|0
1607703800000|2020-12-11 16:23:20|16778.92|16778.92|16778.92|16778.92|16778.92|16778.92|16778.92|16778.92|0
1607703810000|2020-12-11 16:23:30|16779.63|16779.63|16779.42|16779.42|16781.44|16781.44|16779.42|16779.42|0
1607703820000|2020-12-11 16:23:40|16778.71|16778.71|16779.04|16779.04|16779.04|16779.04|16776.21|16776.21|0
1607703830000|2020-12-11 16:23:50|16779.15|16779.15|16778.65|16778.65|16779.15|16779.15|16778.38|16778.38|0
1607703840000|2020-12-11 16:24:00|16778.9|16778.9|16783.39|16783.39|16783.39|16783.39|16778.9|16778.9|0
1607703850000|2020-12-11 16:24:10|16784.1|16784.1|16786.22|16786.22|16786.63|16786.63|16784.1|16784.1|0
1607703860000|2020-12-11 16:24:20|16787.33|16787.33|16784.96|16784.96|16787.78|16787.78|16784.5|16784.5|0
1607703870000|2020-12-11 16:24:30|16785.24|16785.24|16781.99|16781.99|16785.65|16785.65|16781.99|16781.99|0
1607703880000|2020-12-11 16:24:40|16781.44|16781.44|16782.5|16782.5|16782.9|16782.9|16780.08|16780.08|0
1607703890000|2020-12-11 16:24:50|16781.79|16781.79|16781.48|16781.48|16782.24|16782.24|16781.07|16781.07|0
1607703900000|2020-12-11 16:25:00|16781.07|16781.07|16781.07|16781.07|16781.07|16781.07|16781.07|16781.07|0
1607703910000|2020-12-11 16:25:10|16780.26|16780.26|16779.08|16779.08|16780.8|16780.8|16776.26|16776.26|0
1607703920000|2020-12-11 16:25:20|16778.37|16778.37|16779.55|16779.55|16779.55|16779.55|16774.78|16774.78|0
1607703930000|2020-12-11 16:25:30|16779.95|16779.95|16772.2|16772.2|16779.95|16779.95|16771.94|16771.94|0
1607703940000|2020-12-11 16:25:40|16772.47|16772.47|16773.71|16773.71|16773.71|16773.71|16772.21|16772.21|0
1607703950000|2020-12-11 16:25:50|16773.4|16773.4|16774.1|16774.1|16774.1|16774.1|16773.4|16773.4|0
1607703960000|2020-12-11 16:26:00|16776.92|16776.92|16773.55|16773.55|16777.19|16777.19|16773.55|16773.55|0
1607703970000|2020-12-11 16:26:10|16773.65|16773.65|16774.4|16774.4|16774.62|16774.62|16773.65|16773.65|0
1607703980000|2020-12-11 16:26:20|16771.57|16771.57|16768.04|16768.04|16771.57|16771.57|16768.04|16768.04|0
1607703990000|2020-12-11 16:26:30|16767.93|16767.93|16768.89|16768.89|16769.79|16769.79|16766.96|16766.96|0
1607704000000|2020-12-11 16:26:40|16768.34|16768.34|16762.77|16762.77|16768.34|16768.34|16762.77|16762.77|0
1607704010000|2020-12-11 16:26:50|16763.22|16763.22|16766.99|16766.99|16768.87|16768.87|16763.22|16763.22|0
1607704020000|2020-12-11 16:27:00|16767.4|16767.4|16766.99|16766.99|16768.11|16768.11|16766.42|16766.42|0
1607704030000|2020-12-11 16:27:10|16767.4|16767.4|16761.79|16761.79|16767.85|16767.85|16758.97|16758.97|0
1607704040000|2020-12-11 16:27:20|16761.53|16761.53|16759.54|16759.54|16761.68|16761.68|16759.54|16759.54|0
1607704050000|2020-12-11 16:27:30|16760.07|16760.07|16760.4|16760.4|16760.52|16760.52|16759.8|16759.8|0
1607704070000|2020-12-11 16:27:50|16757.58|16757.58|16757.58|16757.58|16757.58|16757.58|16757.58|16757.58|0
1607704080000|2020-12-11 16:28:00|16757.3|16757.3|16769.27|16769.27|16769.27|16769.27|16757.3|16757.3|0
1607704090000|2020-12-11 16:28:10|16772.09|16772.09|16775.9|16775.9|16775.9|16775.9|16772.09|16772.09|0
1607704100000|2020-12-11 16:28:20|16775.38|16775.38|16775.38|16775.38|16775.64|16775.64|16775.38|16775.38|0
1607704110000|2020-12-11 16:28:30|16774.98|16774.98|16771.12|16771.12|16774.98|16774.98|16771.12|16771.12|0
1607704120000|2020-12-11 16:28:40|16770.19|16770.19|16770.79|16770.79|16770.91|16770.91|16770.19|16770.19|0
1607704130000|2020-12-11 16:28:50|16771.7|16771.7|16770.54|16770.54|16771.7|16771.7|16770.54|16770.54|0
1607704140000|2020-12-11 16:29:00|16770.99|16770.99|16773.32|16773.32|16773.32|16773.32|16768.33|16768.33|0
1607704150000|2020-12-11 16:29:10|16774.03|16774.03|16774.85|16774.85|16774.85|16774.85|16774.03|16774.03|0
1607704160000|2020-12-11 16:29:20|16774.4|16774.4|16775.52|16775.52|16775.52|16775.52|16774.4|16774.4|0
1607704170000|2020-12-11 16:29:30|16775.79|16775.79|16773.5|16773.5|16776.82|16776.82|16773.2|16773.2|0
1607704180000|2020-12-11 16:29:40|16776.32|16776.32|16768.84|16768.84|16776.32|16776.32|16768.32|16768.32|0
1607704190000|2020-12-11 16:29:50|16770.26|16770.26|16772.55|16772.55|16779.27|16779.27|16770.26|16770.26|0
1607933700000|2020-12-14 08:15:00|17066.52|17066.52|17069.29|17069.29|17069.29|17069.29|17063.69|17063.69|0
1607933710000|2020-12-14 08:15:10|17072.12|17072.12|17066.14|17066.14|17072.12|17072.12|17066.14|17066.14|0
1607933720000|2020-12-14 08:15:20|17065.61|17065.61|17064.25|17064.25|17065.61|17065.61|17064.25|17064.25|0
1607933730000|2020-12-14 08:15:30|17058.6|17058.6|17058.6|17058.6|17058.6|17058.6|17058.6|17058.6|0
1607933740000|2020-12-14 08:15:40|17055.78|17055.78|17058.6|17058.6|17058.6|17058.6|17055.78|17055.78|0
1607933750000|2020-12-14 08:15:50|17060.22|17060.22|17066.22|17066.22|17067.08|17067.08|17058.6|17058.6|0
1607933760000|2020-12-14 08:16:00|17067.44|17067.44|17067.69|17067.69|17067.69|17067.69|17067.44|17067.44|0
1607933770000|2020-12-14 08:16:10|17069.72|17069.72|17072.56|17072.56|17072.56|17072.56|17069.72|17069.72|0
1607933780000|2020-12-14 08:16:20|17073.92|17073.92|17075.58|17075.58|17075.58|17075.58|17073.92|17073.92|0
1607933790000|2020-12-14 08:16:30|17075.13|17075.13|17058.71|17058.71|17075.13|17075.13|17058.71|17058.71|0
1607933800000|2020-12-14 08:16:40|17056.43|17056.43|17041.59|17041.59|17056.43|17056.43|17041.59|17041.59|0
1607933810000|2020-12-14 08:16:50|17042.1|17042.1|17042.1|17042.1|17042.1|17042.1|17042.1|17042.1|0
1607933820000|2020-12-14 08:17:00|17040.44|17040.44|17039.6|17039.6|17040.44|17040.44|17038.1|17038.1|0
1607933830000|2020-12-14 08:17:10|17040.39|17040.39|17043.81|17043.81|17044.16|17044.16|17039.69|17039.69|0
1607933840000|2020-12-14 08:17:20|17043.58|17043.58|17044.95|17044.95|17044.95|17044.95|17039.04|17039.04|0
1607933850000|2020-12-14 08:17:30|17046.16|17046.16|17046.42|17046.42|17046.42|17046.42|17046.16|17046.16|0
1607933860000|2020-12-14 08:17:40|17046.16|17046.16|17046.42|17046.42|17046.42|17046.42|17046.16|17046.16|0
1607933870000|2020-12-14 08:17:50|17045.61|17045.61|17046.77|17046.77|17046.77|17046.77|17042.78|17042.78|0
1607933880000|2020-12-14 08:18:00|17048.86|17048.86|17041.15|17041.15|17049.64|17049.64|17041.15|17041.15|0
1607933890000|2020-12-14 08:18:10|17040.44|17040.44|17049.05|17049.05|17049.05|17049.05|17038.31|17038.31|0
1607933900000|2020-12-14 08:18:20|17049.95|17049.95|17047.53|17047.53|17049.95|17049.95|17047.13|17047.13|0
1607933910000|2020-12-14 08:18:30|17053.18|17053.18|17051.01|17051.01|17053.18|17053.18|17044.96|17044.96|0
1607933920000|2020-12-14 08:18:40|17050.32|17050.32|17050.06|17050.06|17055.97|17055.97|17049.61|17049.61|0
1607933930000|2020-12-14 08:18:50|17050.97|17050.97|17051.42|17051.42|17051.42|17051.42|17050.97|17050.97|0
1607933940000|2020-12-14 08:19:00|17051.82|17051.82|17054.27|17054.27|17055.06|17055.06|17051.82|17051.82|0
1607933950000|2020-12-14 08:19:10|17056.3|17056.3|17062.15|17062.15|17062.15|17062.15|17056.3|17056.3|0
1607933960000|2020-12-14 08:19:20|17062.48|17062.48|17059.86|17059.86|17063.7|17063.7|17058.05|17058.05|0
1607933970000|2020-12-14 08:19:30|17059.41|17059.41|17057.41|17057.41|17059.41|17059.41|17056.58|17056.58|0
1607933980000|2020-12-14 08:19:40|17059.23|17059.23|17063.34|17063.34|17063.34|17063.34|17059.23|17059.23|0
1607933990000|2020-12-14 08:19:50|17065.61|17065.61|17069|17069|17069|17069|17065.61|17065.61|0
1607934000000|2020-12-14 08:20:00|17068.77|17068.77|17071.2|17071.2|17074.03|17074.03|17068.77|17068.77|0
1607934020000|2020-12-14 08:20:20|17070.75|17070.75|17070.75|17070.75|17070.75|17070.75|17070.75|17070.75|0
1607934030000|2020-12-14 08:20:30|17067.93|17067.93|17067.68|17067.68|17067.93|17067.93|17067.68|17067.68|0
1607934040000|2020-12-14 08:20:40|17069.53|17069.53|17069.53|17069.53|17069.53|17069.53|17069.53|17069.53|0
1607934060000|2020-12-14 08:21:00|17065.95|17065.95|17065.95|17065.95|17065.95|17065.95|17065.95|17065.95|0
1607934070000|2020-12-14 08:21:10|17065.14|17065.14|17074.67|17074.67|17074.67|17074.67|17065.14|17065.14|0
1607934080000|2020-12-14 08:21:20|17074.9|17074.9|17073.44|17073.44|17075.13|17075.13|17072.09|17072.09|0
1607934090000|2020-12-14 08:21:30|17076.27|17076.27|17072.81|17072.81|17076.27|17076.27|17072.81|17072.81|0
1607934100000|2020-12-14 08:21:40|17069.98|17069.98|17066.75|17066.75|17069.98|17069.98|17066.75|17066.75|0
1607934120000|2020-12-14 08:22:00|17064.92|17064.92|17058.73|17058.73|17066.59|17066.59|17058.73|17058.73|0
1607934130000|2020-12-14 08:22:10|17058.48|17058.48|17056.67|17056.67|17058.48|17058.48|17056.67|17056.67|0
1607934140000|2020-12-14 08:22:20|17056.78|17056.78|17058.16|17058.16|17058.16|17058.16|17056.78|17056.78|0
1607934150000|2020-12-14 08:22:30|17059.47|17059.47|17064.68|17064.68|17064.68|17064.68|17059.47|17059.47|0
1607934160000|2020-12-14 08:22:40|17065.42|17065.42|17065.42|17065.42|17065.42|17065.42|17065.42|17065.42|0
1607934180000|2020-12-14 08:23:00|17066.12|17066.12|17067.04|17067.04|17067.04|17067.04|17066.12|17066.12|0
1607934190000|2020-12-14 08:23:10|17065.42|17065.42|17067.72|17067.72|17067.72|17067.72|17062.99|17062.99|0
1607934200000|2020-12-14 08:23:20|17067.46|17067.46|17059.68|17059.68|17067.46|17067.46|17059.68|17059.68|0
1607934210000|2020-12-14 08:23:30|17062.5|17062.5|17058.48|17058.48|17062.5|17062.5|17058.23|17058.23|0
1607934220000|2020-12-14 08:23:40|17057.1|17057.1|17042.53|17042.53|17057.1|17057.1|17042.53|17042.53|0
1607934230000|2020-12-14 08:23:50|17042.08|17042.08|17048.8|17048.8|17048.8|17048.8|17040.22|17040.22|0
1607934240000|2020-12-14 08:24:00|17051.63|17051.63|17051.63|17051.63|17051.63|17051.63|17050.06|17050.06|0
1607934250000|2020-12-14 08:24:10|17051.89|17051.89|17053.8|17053.8|17053.8|17053.8|17051.89|17051.89|0
1607934260000|2020-12-14 08:24:20|17052.99|17052.99|17052.18|17052.18|17052.99|17052.99|17052.18|17052.18|0
1607934270000|2020-12-14 08:24:30|17055.01|17055.01|17053.19|17053.19|17055.01|17055.01|17053.19|17053.19|0
1607934280000|2020-12-14 08:24:40|17050.37|17050.37|17050.37|17050.37|17050.37|17050.37|17050.37|17050.37|0
1607934290000|2020-12-14 08:24:50|17049.71|17049.71|17049.45|17049.45|17050.26|17050.26|17049.45|17049.45|0
1607934300000|2020-12-14 08:25:00|17046.68|17046.68|17038.12|17038.12|17048.02|17048.02|17038.12|17038.12|0
1607934330000|2020-12-14 08:25:30|17038.52|17038.52|17032.47|17032.47|17038.52|17038.52|17032.47|17032.47|0
1607934340000|2020-12-14 08:25:40|17027.54|17027.54|17010.15|17010.15|17027.54|17027.54|17009.6|17009.6|0
1607934350000|2020-12-14 08:25:50|17009.7|17009.7|17017.03|17017.03|17017.03|17017.03|17009.7|17009.7|0
1607934360000|2020-12-14 08:26:00|17017.76|17017.76|17017.76|17017.76|17017.76|17017.76|17017.76|17017.76|0
1607934380000|2020-12-14 08:26:20|17016.66|17016.66|17016.4|17016.4|17016.66|17016.66|17016.4|17016.4|0
1607934390000|2020-12-14 08:26:30|17013.58|17013.58|17019.23|17019.23|17019.23|17019.23|17013.58|17013.58|0
1607934400000|2020-12-14 08:26:40|17020.33|17020.33|17018.97|17018.97|17020.44|17020.44|17017.61|17017.61|0
1607934420000|2020-12-14 08:27:00|17019.24|17019.24|17022.2|17022.2|17022.2|17022.2|17018.33|17018.33|0
1607934450000|2020-12-14 08:27:30|17021.37|17021.37|17030.5|17030.5|17030.61|17030.61|17019.71|17019.71|0
1607934460000|2020-12-14 08:27:40|17032.63|17032.63|17038.67|17038.67|17038.67|17038.67|17032.63|17032.63|0
1607934470000|2020-12-14 08:27:50|17039.37|17039.37|17040.06|17040.06|17040.06|17040.06|17039.37|17039.37|0
1607934480000|2020-12-14 08:28:00|17043.4|17043.4|17037.37|17037.37|17043.84|17043.84|17037.37|17037.37|0
1607934490000|2020-12-14 08:28:10|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|0
1607934510000|2020-12-14 08:28:30|17034.8|17034.8|17034.8|17034.8|17034.8|17034.8|17034.8|17034.8|0
1607934520000|2020-12-14 08:28:40|17036.82|17036.82|17037.63|17037.63|17037.63|17037.63|17036.82|17036.82|0
1607934540000|2020-12-14 08:29:00|17037.89|17037.89|17044.75|17044.75|17044.75|17044.75|17037.89|17037.89|0
1607934550000|2020-12-14 08:29:10|17044.22|17044.22|17044.22|17044.22|17044.22|17044.22|17044.22|17044.22|0
1607934580000|2020-12-14 08:29:40|17045.65|17045.65|17045.65|17045.65|17045.65|17045.65|17045.65|17045.65|0
1607934590000|2020-12-14 08:29:50|17044.74|17044.74|17044.74|17044.74|17044.74|17044.74|17044.74|17044.74|0
1607934600000|2020-12-14 08:30:00|17045.8|17045.8|17052.01|17052.01|17052.01|17052.01|17045.8|17045.8|0
1607934610000|2020-12-14 08:30:10|17050.7|17050.7|17052.3|17052.3|17052.32|17052.32|17050.7|17050.7|0
1607934620000|2020-12-14 08:30:20|17052.41|17052.41|17044.53|17044.53|17052.41|17052.41|17043.63|17043.63|0
1607934630000|2020-12-14 08:30:30|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|0
1607934640000|2020-12-14 08:30:40|17041.97|17041.97|17040.63|17040.63|17042.44|17042.44|17039.62|17039.62|0
1607934650000|2020-12-14 08:30:50|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|0
1607934660000|2020-12-14 08:31:00|17041.43|17041.43|17041.43|17041.43|17041.43|17041.43|17041.43|17041.43|0
1607934670000|2020-12-14 08:31:10|17040.72|17040.72|17040.38|17040.38|17040.72|17040.72|17038.11|17038.11|0
1607934690000|2020-12-14 08:31:30|17041.09|17041.09|17040.65|17040.65|17042.07|17042.07|17040.65|17040.65|0
1607934700000|2020-12-14 08:31:40|17041.06|17041.06|17047.55|17047.55|17047.55|17047.55|17041.06|17041.06|0
1607934710000|2020-12-14 08:31:50|17047.29|17047.29|17045.16|17045.16|17047.29|17047.29|17045.16|17045.16|0
1607934750000|2020-12-14 08:32:30|17045.61|17045.61|17044.26|17044.26|17045.61|17045.61|17044.26|17044.26|0
1607934760000|2020-12-14 08:32:40|17043.85|17043.85|17039.99|17039.99|17043.85|17043.85|17038.78|17038.78|0
1607934770000|2020-12-14 08:32:50|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|0
1607934780000|2020-12-14 08:33:00|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|0
1607934790000|2020-12-14 08:33:10|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|0
1607934800000|2020-12-14 08:33:20|17038.5|17038.5|17029.88|17029.88|17038.84|17038.84|17029.88|17029.88|0
1607934810000|2020-12-14 08:33:30|17027.8|17027.8|17024.14|17024.14|17027.8|17027.8|17024.14|17024.14|0
1607934820000|2020-12-14 08:33:40|17024.4|17024.4|17025.5|17025.5|17025.61|17025.61|17024.4|17024.4|0
1607934830000|2020-12-14 08:33:50|17025.95|17025.95|17021.37|17021.37|17025.95|17025.95|17019.75|17019.75|0
1607934840000|2020-12-14 08:34:00|17018.55|17018.55|17018.55|17018.55|17018.55|17018.55|17018.55|17018.55|0
1607934850000|2020-12-14 08:34:10|17021.37|17021.37|17024.6|17024.6|17024.6|17024.6|17021.37|17021.37|0
1607934860000|2020-12-14 08:34:20|17025.99|17025.99|17029.25|17029.25|17029.51|17029.51|17025.99|17025.99|0
1607934880000|2020-12-14 08:34:40|17030.27|17030.27|17030.27|17030.27|17030.27|17030.27|17030.27|17030.27|0
1607934890000|2020-12-14 08:34:50|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|0
1607934910000|2020-12-14 08:35:10|17022.05|17022.05|17022.05|17022.05|17022.05|17022.05|17022.05|17022.05|0
1607934920000|2020-12-14 08:35:20|17024.88|17024.88|17026.2|17026.2|17027.7|17027.7|17024.88|17024.88|0
1607934930000|2020-12-14 08:35:30|17025.37|17025.37|17023.99|17023.99|17025.89|17025.89|17023.99|17023.99|0
1607934940000|2020-12-14 08:35:40|17023.73|17023.73|17019.84|17019.84|17023.73|17023.73|17019.84|17019.84|0
1607934950000|2020-12-14 08:35:50|17019.62|17019.62|17018.69|17018.69|17019.62|17019.62|17018.69|17018.69|0
1607934960000|2020-12-14 08:36:00|17018.42|17018.42|17013.96|17013.96|17018.42|17018.42|17013.96|17013.96|0
1607934970000|2020-12-14 08:36:10|17014.07|17014.07|17014.07|17014.07|17014.07|17014.07|17013.82|17013.82|0
1607934980000|2020-12-14 08:36:20|17014.33|17014.33|17017.15|17017.15|17017.15|17017.15|17014.33|17014.33|0
1607934990000|2020-12-14 08:36:30|17016.44|17016.44|17017.05|17017.05|17017.5|17017.5|17016.44|17016.44|0
1607935000000|2020-12-14 08:36:40|17017.57|17017.57|17019.78|17019.78|17019.78|17019.78|17017.57|17017.57|0
1607935010000|2020-12-14 08:36:50|17025.43|17025.43|17028.24|17028.24|17028.69|17028.69|17025.43|17025.43|0
1607935020000|2020-12-14 08:37:00|17031.68|17031.68|17039.4|17039.4|17039.51|17039.51|17031.68|17031.68|0
1607935030000|2020-12-14 08:37:10|17039.66|17039.66|17041.49|17041.49|17041.49|17041.49|17039.4|17039.4|0
1607935040000|2020-12-14 08:37:20|17042.31|17042.31|17042.05|17042.05|17042.31|17042.31|17042.05|17042.05|0
1607935050000|2020-12-14 08:37:30|17040.52|17040.52|17039.04|17039.04|17040.52|17040.52|17039.04|17039.04|0
1607935060000|2020-12-14 08:37:40|17038.78|17038.78|17038.3|17038.3|17038.78|17038.78|17038.25|17038.25|0
1607935070000|2020-12-14 08:37:50|17038.71|17038.71|17039.01|17039.01|17039.52|17039.52|17038.71|17038.71|0
1607935100000|2020-12-14 08:38:20|17039.72|17039.72|17039.72|17039.72|17039.72|17039.72|17039.72|17039.72|0
1607935110000|2020-12-14 08:38:30|17037.53|17037.53|17037.21|17037.21|17037.53|17037.53|17036.1|17036.1|0
1607935120000|2020-12-14 08:38:40|17038.56|17038.56|17038.56|17038.56|17038.56|17038.56|17038.56|17038.56|0
1607935140000|2020-12-14 08:39:00|17039.28|17039.28|17036.63|17036.63|17043.92|17043.92|17036.63|17036.63|0
1607935150000|2020-12-14 08:39:10|17035.73|17035.73|17036.18|17036.18|17036.18|17036.18|17035.73|17035.73|0
1607935160000|2020-12-14 08:39:20|17033.35|17033.35|17036.18|17036.18|17036.18|17036.18|17033.35|17033.35|0
1607935180000|2020-12-14 08:39:40|17035.92|17035.92|17037.13|17037.13|17037.13|17037.13|17035.92|17035.92|0
1607935190000|2020-12-14 08:39:50|17038.55|17038.55|17048.56|17048.56|17049.93|17049.93|17038.55|17038.55|0
1607935200000|2020-12-14 08:40:00|17042.91|17042.91|17042.44|17042.44|17042.91|17042.91|17042.44|17042.44|0
1607935210000|2020-12-14 08:40:10|17043.67|17043.67|17045.86|17045.86|17045.86|17045.86|17043.67|17043.67|0
1607935220000|2020-12-14 08:40:20|17044.29|17044.29|17045.87|17045.87|17045.87|17045.87|17044.29|17044.29|0
1607935230000|2020-12-14 08:40:30|17045.98|17045.98|17046.46|17046.46|17048.49|17048.49|17045.98|17045.98|0
1607935250000|2020-12-14 08:40:50|17046.87|17046.87|17047.33|17047.33|17047.33|17047.33|17046.87|17046.87|0
1607935260000|2020-12-14 08:41:00|17046.12|17046.12|17047.93|17047.93|17047.93|17047.93|17046.12|17046.12|0
1607935270000|2020-12-14 08:41:10|17048.48|17048.48|17054.33|17054.33|17054.33|17054.33|17048.48|17048.48|0
1607935280000|2020-12-14 08:41:20|17055.14|17055.14|17054.88|17054.88|17055.14|17055.14|17054.88|17054.88|0
1607935290000|2020-12-14 08:41:30|17057.01|17057.01|17060.51|17060.51|17060.51|17060.51|17056.49|17056.49|0
1607935300000|2020-12-14 08:41:40|17059.47|17059.47|17059.91|17059.91|17059.91|17059.91|17059.47|17059.47|0
1607935310000|2020-12-14 08:41:50|17059.65|17059.65|17060.84|17060.84|17061.07|17061.07|17059.65|17059.65|0
1607935320000|2020-12-14 08:42:00|17058.71|17058.71|17060.26|17060.26|17060.26|17060.26|17057.99|17057.99|0
1607935330000|2020-12-14 08:42:10|17060.01|17060.01|17057.86|17057.86|17060.01|17060.01|17057.86|17057.86|0
1607935350000|2020-12-14 08:42:30|17057.6|17057.6|17050.62|17050.62|17057.6|17057.6|17050.62|17050.62|0
1607935360000|2020-12-14 08:42:40|17051.33|17051.33|17051.79|17051.79|17051.79|17051.79|17051.33|17051.33|0
1607935370000|2020-12-14 08:42:50|17052.24|17052.24|17058.72|17058.72|17058.72|17058.72|17052.24|17052.24|0
1607935380000|2020-12-14 08:43:00|17060.14|17060.14|17070.87|17070.87|17070.87|17070.87|17060.14|17060.14|0
1607935390000|2020-12-14 08:43:10|17071.98|17071.98|17074.11|17074.11|17074.11|17074.11|17071.98|17071.98|0
1607935400000|2020-12-14 08:43:20|17071.84|17071.84|17074.11|17074.11|17074.11|17074.11|17071.84|17071.84|0
1607935410000|2020-12-14 08:43:30|17075.21|17075.21|17062.55|17062.55|17075.21|17075.21|17062.55|17062.55|0
1607935420000|2020-12-14 08:43:40|17062.1|17062.1|17062.1|17062.1|17062.1|17062.1|17062.1|17062.1|0
1607935430000|2020-12-14 08:43:50|17062.88|17062.88|17059.05|17059.05|17062.88|17062.88|17059.05|17059.05|0
1607935440000|2020-12-14 08:44:00|17058.8|17058.8|17059.65|17059.65|17060.42|17060.42|17058.27|17058.27|0
1607935450000|2020-12-14 08:44:10|17059.2|17059.2|17058.96|17058.96|17059.7|17059.7|17057.98|17057.98|0
1607935460000|2020-12-14 08:44:20|17061.92|17061.92|17052.92|17052.92|17061.92|17061.92|17049.64|17049.64|0
1607935470000|2020-12-14 08:44:30|17052.51|17052.51|17050.66|17050.66|17052.51|17052.51|17050.66|17050.66|0
1607935480000|2020-12-14 08:44:40|17049.76|17049.76|17046.72|17046.72|17049.76|17049.76|17046.72|17046.72|0
1607935490000|2020-12-14 08:44:50|17049.44|17049.44|17045.39|17045.39|17050.8|17050.8|17045.39|17045.39|0
1607935500000|2020-12-14 08:45:00|17044.94|17044.94|17040.01|17040.01|17044.94|17044.94|17040.01|17040.01|0
1607935510000|2020-12-14 08:45:10|17039.55|17039.55|17036.88|17036.88|17039.55|17039.55|17034.34|17034.34|0
1607935520000|2020-12-14 08:45:20|17036.99|17036.99|17042.51|17042.51|17042.51|17042.51|17036.99|17036.99|0
1607935530000|2020-12-14 08:45:30|17042.62|17042.62|17043.66|17043.66|17043.66|17043.66|17042.62|17042.62|0
1607935540000|2020-12-14 08:45:40|17043.91|17043.91|17044.72|17044.72|17044.72|17044.72|17042.87|17042.87|0
1607935560000|2020-12-14 08:46:00|17044.46|17044.46|17042|17042|17044.46|17044.46|17042|17042|0
1607935570000|2020-12-14 08:46:10|17041.49|17041.49|17034.72|17034.72|17041.49|17041.49|17034.72|17034.72|0
1607935580000|2020-12-14 08:46:20|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|0
1607935590000|2020-12-14 08:46:30|17031.83|17031.83|17025.66|17025.66|17031.83|17031.83|17025.66|17025.66|0
1607935600000|2020-12-14 08:46:40|17025.44|17025.44|17025.44|17025.44|17025.44|17025.44|17025.44|17025.44|0
1607935610000|2020-12-14 08:46:50|17024.89|17024.89|17022.96|17022.96|17024.89|17024.89|17022.96|17022.96|0
1607935620000|2020-12-14 08:47:00|17022.13|17022.13|17022.13|17022.13|17022.13|17022.13|17022.13|17022.13|0
1607935630000|2020-12-14 08:47:10|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|0
1607935640000|2020-12-14 08:47:20|17020.67|17020.67|17021.82|17021.82|17023.49|17023.49|17020.67|17020.67|0
1607935670000|2020-12-14 08:47:50|17021.27|17021.27|17021.72|17021.72|17021.72|17021.72|17021.27|17021.27|0
1607935680000|2020-12-14 08:48:00|17022.18|17022.18|17020.3|17020.3|17022.18|17022.18|17020.3|17020.3|0
1607935700000|2020-12-14 08:48:20|17020.08|17020.08|17018.93|17018.93|17020.08|17020.08|17018.93|17018.93|0
1607935710000|2020-12-14 08:48:30|17017.54|17017.54|17022.96|17022.96|17022.96|17022.96|17017.31|17017.31|0
1607935720000|2020-12-14 08:48:40|17022.03|17022.03|17022.03|17022.03|17022.03|17022.03|17022.03|17022.03|0
1607935730000|2020-12-14 08:48:50|17025.05|17025.05|17032.6|17032.6|17032.6|17032.6|17025.05|17025.05|0
1607935740000|2020-12-14 08:49:00|17032.19|17032.19|17033.41|17033.41|17033.41|17033.41|17032.19|17032.19|0
1607935760000|2020-12-14 08:49:20|17030.58|17030.58|17031.27|17031.27|17031.74|17031.74|17030.58|17030.58|0
1607935770000|2020-12-14 08:49:30|17032.29|17032.29|17036.22|17036.22|17036.22|17036.22|17032.29|17032.29|0
1607935780000|2020-12-14 08:49:40|17037.13|17037.13|17036.38|17036.38|17037.13|17037.13|17036.38|17036.38|0
1607935790000|2020-12-14 08:49:50|17038|17038|17039.48|17039.48|17040.25|17040.25|17038|17038|0
1607935800000|2020-12-14 08:50:00|17039.93|17039.93|17035.23|17035.23|17040.19|17040.19|17035.23|17035.23|0
1607935810000|2020-12-14 08:50:10|17034.33|17034.33|17027.96|17027.96|17034.33|17034.33|17027.96|17027.96|0
1607935820000|2020-12-14 08:50:20|17025.14|17025.14|17027.34|17027.34|17032.21|17032.21|17025.14|17025.14|0
1607935830000|2020-12-14 08:50:30|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|0
1607935840000|2020-12-14 08:50:40|17027.34|17027.34|17027.34|17027.34|17027.34|17027.34|17027.34|17027.34|0
1607935850000|2020-12-14 08:50:50|17030.17|17030.17|17023.58|17023.58|17030.17|17030.17|17023.58|17023.58|0
1607935860000|2020-12-14 08:51:00|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|0
1607935870000|2020-12-14 08:51:10|17023.87|17023.87|17026.7|17026.7|17026.7|17026.7|17023.87|17023.87|0
1607935880000|2020-12-14 08:51:20|17025.34|17025.34|17020.17|17020.17|17025.34|17025.34|17020.17|17020.17|0
1607935890000|2020-12-14 08:51:30|17019.71|17019.71|17025.36|17025.36|17025.36|17025.36|17019.71|17019.71|0
1607935900000|2020-12-14 08:51:40|17024.81|17024.81|17023.45|17023.45|17024.81|17024.81|17023.45|17023.45|0
1607935910000|2020-12-14 08:51:50|17021.02|17021.02|17019.64|17019.64|17021.02|17021.02|17019.64|17019.64|0
1607935930000|2020-12-14 08:52:10|17020.45|17020.45|17019.92|17019.92|17020.45|17020.45|17019.92|17019.92|0
1607935940000|2020-12-14 08:52:20|17018.9|17018.9|17018.4|17018.4|17018.9|17018.9|17018.4|17018.4|0
1607935970000|2020-12-14 08:52:50|17018.92|17018.92|17019.21|17019.21|17019.21|17019.21|17018.38|17018.38|0
1607935980000|2020-12-14 08:53:00|17030.51|17030.51|17031.98|17031.98|17033.34|17033.34|17030.51|17030.51|0
1607935990000|2020-12-14 08:53:10|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|0
1607936000000|2020-12-14 08:53:20|17032.69|17032.69|17032.23|17032.23|17032.69|17032.69|17032.23|17032.23|0
1607936010000|2020-12-14 08:53:30|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|0
1607936040000|2020-12-14 08:54:00|17032.96|17032.96|17032.51|17032.51|17033.42|17033.42|17032.51|17032.51|0
1607936050000|2020-12-14 08:54:10|17030.9|17030.9|17031.25|17031.25|17031.25|17031.25|17028.02|17028.02|0
1607936060000|2020-12-14 08:54:20|17030.76|17030.76|17028.6|17028.6|17031.97|17031.97|17028.37|17028.37|0
1607936070000|2020-12-14 08:54:30|17028.19|17028.19|17027.73|17027.73|17028.19|17028.19|17027.73|17027.73|0
1607936100000|2020-12-14 08:55:00|17028.24|17028.24|17028.93|17028.93|17028.93|17028.93|17028.24|17028.24|0
1607936110000|2020-12-14 08:55:10|17031.76|17031.76|17028.93|17028.93|17031.76|17031.76|17028.93|17028.93|0
1607936120000|2020-12-14 08:55:20|17026.11|17026.11|17018.42|17018.42|17026.11|17026.11|17018.42|17018.42|0
1607936130000|2020-12-14 08:55:30|17015.59|17015.59|17011.46|17011.46|17015.59|17015.59|17011.46|17011.46|0
1607936140000|2020-12-14 08:55:40|17011.23|17011.23|17011.23|17011.23|17011.23|17011.23|17011.23|17011.23|0
1607936160000|2020-12-14 08:56:00|17010.01|17010.01|17009.76|17009.76|17010.01|17010.01|17009.76|17009.76|0
1607936170000|2020-12-14 08:56:10|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|0
1607936190000|2020-12-14 08:56:30|17007.02|17007.02|17002.56|17002.56|17007.02|17007.02|17002.56|17002.56|0
1607936200000|2020-12-14 08:56:40|17002.28|17002.28|17003.44|17003.44|17003.44|17003.44|17002.28|17002.28|0
1607936240000|2020-12-14 08:57:20|17003.19|17003.19|16995.77|16995.77|17003.19|17003.19|16995.77|16995.77|0
1607936250000|2020-12-14 08:57:30|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|16993.75|0
1607936260000|2020-12-14 08:57:40|16993.29|16993.29|16993.06|16993.06|16993.29|16993.29|16993.06|16993.06|0
1607936270000|2020-12-14 08:57:50|16992.8|16992.8|16991.06|16991.06|16992.8|16992.8|16991.06|16991.06|0
1607936290000|2020-12-14 08:58:10|16990.25|16990.25|16991.08|16991.08|16991.08|16991.08|16990.25|16990.25|0
1607936300000|2020-12-14 08:58:20|16990.63|16990.63|16990.36|16990.36|16990.63|16990.63|16990.36|16990.36|0
1607936310000|2020-12-14 08:58:30|16988.8|16988.8|16987.08|16987.08|16988.8|16988.8|16987.08|16987.08|0
1607936320000|2020-12-14 08:58:40|16986.34|16986.34|16982.85|16982.85|16986.34|16986.34|16982.85|16982.85|0
1607936330000|2020-12-14 08:58:50|16981.63|16981.63|16983.35|16983.35|16983.35|16983.35|16981.63|16981.63|0
1607936340000|2020-12-14 08:59:00|16983.8|16983.8|16984.71|16984.71|16984.71|16984.71|16983.8|16983.8|0
1607936350000|2020-12-14 08:59:10|16985.16|16985.16|16985.68|16985.68|16985.68|16985.68|16985.16|16985.16|0
1607936360000|2020-12-14 08:59:20|16986.2|16986.2|16986.73|16986.73|16986.73|16986.73|16986.2|16986.2|0
1607936370000|2020-12-14 08:59:30|16985.34|16985.34|16997.12|16997.12|16997.12|16997.12|16985.34|16985.34|0
1607936380000|2020-12-14 08:59:40|16994.29|16994.29|16994.29|16994.29|16994.29|16994.29|16994.29|16994.29|0
1607936390000|2020-12-14 08:59:50|16995|16995|16999.44|16999.44|16999.44|16999.44|16995|16995|0
1607936400000|2020-12-14 09:00:00|17001.29|17001.29|17004.85|17004.85|17004.85|17004.85|17001.29|17001.29|0
1607936410000|2020-12-14 09:00:10|17004.44|17004.44|17007.83|17007.83|17007.83|17007.83|17004.44|17004.44|0
1607936420000|2020-12-14 09:00:20|17008.05|17008.05|17009.67|17009.67|17009.67|17009.67|17008.05|17008.05|0
1607936430000|2020-12-14 09:00:30|17009.79|17009.79|17014.27|17014.27|17015.05|17015.05|17009.79|17009.79|0
1607936440000|2020-12-14 09:00:40|17011.44|17011.44|17011.44|17011.44|17011.44|17011.44|17011.44|17011.44|0
1607936450000|2020-12-14 09:00:50|17010.4|17010.4|17015.09|17015.09|17015.09|17015.09|17009.57|17009.57|0
1607936460000|2020-12-14 09:01:00|17014.83|17014.83|17014.57|17014.57|17014.83|17014.83|17014.57|17014.57|0
1607936470000|2020-12-14 09:01:10|17016.38|17016.38|17019.11|17019.11|17019.11|17019.11|17016.38|17016.38|0
1607936480000|2020-12-14 09:01:20|17020.02|17020.02|17014.35|17014.35|17020.02|17020.02|17014.35|17014.35|0
1607936490000|2020-12-14 09:01:30|17012.99|17012.99|17012.99|17012.99|17012.99|17012.99|17012.99|17012.99|0
1607936500000|2020-12-14 09:01:40|17013.54|17013.54|17013.54|17013.54|17013.54|17013.54|17013.54|17013.54|0
1607936510000|2020-12-14 09:01:50|17011.33|17011.33|17009.39|17009.39|17011.33|17011.33|17009.39|17009.39|0
1607936520000|2020-12-14 09:02:00|17007.25|17007.25|17007.25|17007.25|17007.25|17007.25|17007.25|17007.25|0
1607936530000|2020-12-14 09:02:10|17006.42|17006.42|17006.42|17006.42|17006.42|17006.42|17006.42|17006.42|0
1607936540000|2020-12-14 09:02:20|17006.69|17006.69|17011.17|17011.17|17011.66|17011.66|17006.69|17006.69|0
1607936550000|2020-12-14 09:02:30|17010.15|17010.15|17008.65|17008.65|17010.15|17010.15|17008.13|17008.13|0
1607936560000|2020-12-14 09:02:40|17007.43|17007.43|17007.43|17007.43|17007.43|17007.43|17007.43|17007.43|0
1607936570000|2020-12-14 09:02:50|16998.96|16998.96|16999.22|16999.22|16999.22|16999.22|16998.96|16998.96|0
1607936580000|2020-12-14 09:03:00|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|0
1607936590000|2020-12-14 09:03:10|17001.09|17001.09|17000.57|17000.57|17001.09|17001.09|17000.57|17000.57|0
1607936600000|2020-12-14 09:03:20|17002.19|17002.19|17002.19|17002.19|17002.19|17002.19|17002.19|17002.19|0
1607936610000|2020-12-14 09:03:30|17002.64|17002.64|17006|17006|17006.45|17006.45|17002.38|17002.38|0
1607936620000|2020-12-14 09:03:40|17005.59|17005.59|17011.12|17011.12|17011.37|17011.37|17005.59|17005.59|0
1607936630000|2020-12-14 09:03:50|17008.29|17008.29|17008.4|17008.4|17008.4|17008.4|17008.29|17008.29|0
1607936640000|2020-12-14 09:04:00|17007.19|17007.19|17008.4|17008.4|17008.4|17008.4|17007.19|17007.19|0
1607936650000|2020-12-14 09:04:10|17007.91|17007.91|17009.09|17009.09|17009.09|17009.09|17006.24|17006.24|0
1607936670000|2020-12-14 09:04:30|17011.18|17011.18|17012.22|17012.22|17012.22|17012.22|17011.18|17011.18|0
1607936680000|2020-12-14 09:04:40|17011.01|17011.01|17012.37|17012.37|17012.37|17012.37|17008.73|17008.73|0
1607936690000|2020-12-14 09:04:50|17013.18|17013.18|17019.23|17019.23|17019.23|17019.23|17013.18|17013.18|0
1607936700000|2020-12-14 09:05:00|17019.51|17019.51|17019.97|17019.97|17019.97|17019.97|17019.51|17019.51|0
1607936710000|2020-12-14 09:05:10|17022.8|17022.8|17028.45|17028.45|17028.45|17028.45|17022.8|17022.8|0
1607936720000|2020-12-14 09:05:20|17027.92|17027.92|17027.92|17027.92|17027.92|17027.92|17027.92|17027.92|0
1607936730000|2020-12-14 09:05:30|17027.02|17027.02|17027.02|17027.02|17027.02|17027.02|17027.02|17027.02|0
1607936740000|2020-12-14 09:05:40|17025.4|17025.4|17023.7|17023.7|17025.4|17025.4|17022.48|17022.48|0
1607936750000|2020-12-14 09:05:50|17023|17023|17024.83|17024.83|17024.83|17024.83|17023|17023|0
1607936760000|2020-12-14 09:06:00|17024.28|17024.28|17024.03|17024.03|17024.28|17024.28|17024.03|17024.03|0
1607936780000|2020-12-14 09:06:20|17018.38|17018.38|17021.93|17021.93|17021.93|17021.93|17018.15|17018.15|0
1607936790000|2020-12-14 09:06:30|17022.74|17022.74|17022.74|17022.74|17022.74|17022.74|17022.74|17022.74|0
1607936840000|2020-12-14 09:07:20|17021.53|17021.53|17019.39|17019.39|17021.53|17021.53|17018.58|17018.58|0
1607936870000|2020-12-14 09:07:50|17017.97|17017.97|17017.97|17017.97|17017.97|17017.97|17017.97|17017.97|0
1607936900000|2020-12-14 09:08:20|17017.74|17017.74|17017.05|17017.05|17017.74|17017.74|17017.05|17017.05|0
1607936920000|2020-12-14 09:08:40|17015.43|17015.43|17011.9|17011.9|17015.43|17015.43|17011.9|17011.9|0
1607936930000|2020-12-14 09:08:50|17014.73|17014.73|17014.73|17014.73|17014.73|17014.73|17014.73|17014.73|0
1607936950000|2020-12-14 09:09:10|17013.11|17013.11|17013.11|17013.11|17013.11|17013.11|17013.11|17013.11|0
1607936960000|2020-12-14 09:09:20|17012.28|17012.28|17010.02|17010.02|17012.28|17012.28|17010.02|17010.02|0
1607936970000|2020-12-14 09:09:30|17009.91|17009.91|17009.91|17009.91|17009.91|17009.91|17009.91|17009.91|0
1607936980000|2020-12-14 09:09:40|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|0
1607937000000|2020-12-14 09:10:00|17009.22|17009.22|17004.91|17004.91|17009.47|17009.47|17004.91|17004.91|0
1607937010000|2020-12-14 09:10:10|17004.8|17004.8|17004.8|17004.8|17004.8|17004.8|17004.8|17004.8|0
1607937020000|2020-12-14 09:10:20|17005.2|17005.2|17005.2|17005.2|17005.2|17005.2|17005.2|17005.2|0
1607937050000|2020-12-14 09:10:50|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|0
1607937060000|2020-12-14 09:11:00|17002.15|17002.15|17002.04|17002.04|17002.15|17002.15|17002.04|17002.04|0
1607937090000|2020-12-14 09:11:30|17004.87|17004.87|17004.87|17004.87|17004.87|17004.87|17004.87|17004.87|0
1607937100000|2020-12-14 09:11:40|17007.69|17007.69|17007.69|17007.69|17007.69|17007.69|17007.69|17007.69|0
1607937110000|2020-12-14 09:11:50|17010.52|17010.52|17009.3|17009.3|17010.52|17010.52|17009.3|17009.3|0
1607937120000|2020-12-14 09:12:00|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|0
1607937130000|2020-12-14 09:12:10|17010.74|17010.74|17012.45|17012.45|17012.45|17012.45|17010.74|17010.74|0
1607937170000|2020-12-14 09:12:50|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|0
1607937180000|2020-12-14 09:13:00|17010|17010|17010|17010|17010|17010|17010|17010|0
1607937190000|2020-12-14 09:13:10|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|0
1607937200000|2020-12-14 09:13:20|17007.31|17007.31|17007.31|17007.31|17007.31|17007.31|17007.31|17007.31|0
1607937210000|2020-12-14 09:13:30|17006.57|17006.57|17005.15|17005.15|17006.57|17006.57|17005.15|17005.15|0
1607937220000|2020-12-14 09:13:40|17004.87|17004.87|17004.59|17004.59|17004.87|17004.87|17004.59|17004.59|0
1607937250000|2020-12-14 09:14:10|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|17005.64|0
1607937260000|2020-12-14 09:14:20|17004.94|17004.94|17003.14|17003.14|17004.94|17004.94|17003.14|17003.14|0
1607937270000|2020-12-14 09:14:30|17000.31|17000.31|16997.91|16997.91|17000.31|17000.31|16997.2|16997.2|0
1607937280000|2020-12-14 09:14:40|16998.44|16998.44|16998.44|16998.44|16998.44|16998.44|16998.44|16998.44|0
1607937290000|2020-12-14 09:14:50|16999.54|16999.54|17000.09|17000.09|17000.09|17000.09|16999.54|16999.54|0
1607937340000|2020-12-14 09:15:40|16999.58|16999.58|16999.58|16999.58|16999.58|16999.58|16999.58|16999.58|0
1607937350000|2020-12-14 09:15:50|16999.85|16999.85|16999.85|16999.85|16999.85|16999.85|16999.85|16999.85|0
1607937360000|2020-12-14 09:16:00|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|0
1607937370000|2020-12-14 09:16:10|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|0
1607937400000|2020-12-14 09:16:40|17000.14|17000.14|17000.14|17000.14|17000.14|17000.14|17000.14|17000.14|0
1607937410000|2020-12-14 09:16:50|16999.64|16999.64|16999.64|16999.64|16999.64|16999.64|16999.64|16999.64|0
1607937420000|2020-12-14 09:17:00|16999.38|16999.38|16999.38|16999.38|16999.38|16999.38|16999.38|16999.38|0
1607937430000|2020-12-14 09:17:10|16997.12|16997.12|16996.11|16996.11|16997.12|16997.12|16996.11|16996.11|0
1607937440000|2020-12-14 09:17:20|16995.85|16995.85|16983.88|16983.88|16995.85|16995.85|16983.88|16983.88|0
1607937450000|2020-12-14 09:17:30|16983.62|16983.62|16981.17|16981.17|16983.62|16983.62|16981.17|16981.17|0
1607937460000|2020-12-14 09:17:40|16975.52|16975.52|16971.7|16971.7|16975.52|16975.52|16971.7|16971.7|0
1607937470000|2020-12-14 09:17:50|16977.35|16977.35|16977.35|16977.35|16977.35|16977.35|16977.35|16977.35|0
1607937480000|2020-12-14 09:18:00|16977.1|16977.1|16975.1|16975.1|16977.1|16977.1|16975.1|16975.1|0
1607937510000|2020-12-14 09:18:30|16980.75|16980.75|16980.26|16980.26|16980.75|16980.75|16980.26|16980.26|0
1607937520000|2020-12-14 09:18:40|16979.98|16979.98|16980.26|16980.26|16980.26|16980.26|16979.98|16979.98|0
1607937550000|2020-12-14 09:19:10|16981.57|16981.57|16983.39|16983.39|16984.13|16984.13|16981.3|16981.3|0
1607937570000|2020-12-14 09:19:30|16984.61|16984.61|16978.96|16978.96|16984.61|16984.61|16978.96|16978.96|0
1607937590000|2020-12-14 09:19:50|16979.51|16979.51|16979.75|16979.75|16979.75|16979.75|16979.51|16979.51|0
1607937600000|2020-12-14 09:20:00|16982.02|16982.02|16982.02|16982.02|16982.02|16982.02|16982.02|16982.02|0
1607937610000|2020-12-14 09:20:10|16983.07|16983.07|16983.07|16983.07|16983.07|16983.07|16983.07|16983.07|0
1607937620000|2020-12-14 09:20:20|16980.24|16980.24|16983.07|16983.07|16983.07|16983.07|16980.24|16980.24|0
1607937630000|2020-12-14 09:20:30|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|0
1607937640000|2020-12-14 09:20:40|16983.58|16983.58|16983.58|16983.58|16983.58|16983.58|16983.58|16983.58|0
1607937660000|2020-12-14 09:21:00|16984.29|16984.29|16982.62|16982.62|16984.29|16984.29|16982.62|16982.62|0
1607937670000|2020-12-14 09:21:10|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|0
1607937680000|2020-12-14 09:21:20|16981.96|16981.96|16981.23|16981.23|16981.96|16981.96|16981.23|16981.23|0
1607937690000|2020-12-14 09:21:30|16982.46|16982.46|16982.46|16982.46|16982.46|16982.46|16982.46|16982.46|0
1607937710000|2020-12-14 09:21:50|16979.63|16979.63|16979.4|16979.4|16979.63|16979.63|16979.4|16979.4|0
1607937720000|2020-12-14 09:22:00|16979.63|16979.63|16979.34|16979.34|16979.86|16979.86|16979.34|16979.34|0
1607937770000|2020-12-14 09:22:50|16978.51|16978.51|16976.25|16976.25|16978.51|16978.51|16976.25|16976.25|0
1607937780000|2020-12-14 09:23:00|16975.79|16975.79|16975.01|16975.01|16975.79|16975.79|16975.01|16975.01|0
1607937810000|2020-12-14 09:23:30|16973.58|16973.58|16973.58|16973.58|16973.58|16973.58|16973.58|16973.58|0
1607937820000|2020-12-14 09:23:40|16979.23|16979.23|16979.23|16979.23|16979.23|16979.23|16979.23|16979.23|0
1607937830000|2020-12-14 09:23:50|16982.06|16982.06|16982.06|16982.06|16982.06|16982.06|16982.06|16982.06|0
1607937840000|2020-12-14 09:24:00|16981.15|16981.15|16973.77|16973.77|16981.15|16981.15|16973.77|16973.77|0
1607937860000|2020-12-14 09:24:20|16973.05|16973.05|16975.19|16975.19|16975.19|16975.19|16973.05|16973.05|0
1607937870000|2020-12-14 09:24:30|16976.47|16976.47|16977.56|16977.56|16977.56|16977.56|16976.47|16976.47|0
1607937880000|2020-12-14 09:24:40|16977.44|16977.44|16978.87|16978.87|16978.87|16978.87|16977.44|16977.44|0
1607937900000|2020-12-14 09:25:00|16977.44|16977.44|16976.92|16976.92|16977.44|16977.44|16976.92|16976.92|0
1607937930000|2020-12-14 09:25:30|16977.63|16977.63|16977.63|16977.63|16977.63|16977.63|16977.63|16977.63|0
1607937980000|2020-12-14 09:26:20|16977.52|16977.52|16978.33|16978.33|16978.33|16978.33|16977.52|16977.52|0
1607937990000|2020-12-14 09:26:30|16977.81|16977.81|16977.81|16977.81|16977.81|16977.81|16977.81|16977.81|0
1607938020000|2020-12-14 09:27:00|16983.46|16983.46|16983.46|16983.46|16983.46|16983.46|16983.46|16983.46|0
1607938050000|2020-12-14 09:27:30|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|0
1607938070000|2020-12-14 09:27:50|16983.32|16983.32|16983.29|16983.29|16983.32|16983.32|16983.29|16983.29|0
1607938080000|2020-12-14 09:28:00|16982.83|16982.83|16986.35|16986.35|16986.35|16986.35|16982.83|16982.83|0
1607938090000|2020-12-14 09:28:10|16985.83|16985.83|16985.57|16985.57|16985.83|16985.83|16985.57|16985.57|0
1607938100000|2020-12-14 09:28:20|16985.04|16985.04|16985.04|16985.04|16985.04|16985.04|16985.04|16985.04|0
1607938130000|2020-12-14 09:28:50|16984.59|16984.59|16992.11|16992.11|16992.11|16992.11|16983.63|16983.63|0
1607938140000|2020-12-14 09:29:00|16991.4|16991.4|16991.4|16991.4|16991.4|16991.4|16991.4|16991.4|0
1607938150000|2020-12-14 09:29:10|16994.22|16994.22|16993.28|16993.28|16994.22|16994.22|16993.28|16993.28|0
1607938160000|2020-12-14 09:29:20|16992.72|16992.72|16989.9|16989.9|16992.72|16992.72|16989.9|16989.9|0
1607938170000|2020-12-14 09:29:30|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|0
1607938180000|2020-12-14 09:29:40|16984.25|16984.25|16984.25|16984.25|16984.25|16984.25|16984.25|16984.25|0
1607938190000|2020-12-14 09:29:50|16984.14|16984.14|16982.07|16982.07|16984.14|16984.14|16982.07|16982.07|0
1607938200000|2020-12-14 09:30:00|16981.33|16981.33|16978.15|16978.15|16981.33|16981.33|16978.15|16978.15|0
1607938210000|2020-12-14 09:30:10|16976.72|16976.72|16975.55|16975.55|16976.72|16976.72|16975.55|16975.55|0
1607938220000|2020-12-14 09:30:20|16975|16975|16974.05|16974.05|16975|16975|16974.05|16974.05|0
1607938230000|2020-12-14 09:30:30|16973.77|16973.77|16973.25|16973.25|16973.77|16973.77|16973.25|16973.25|0
1607938240000|2020-12-14 09:30:40|16972.54|16972.54|16967.02|16967.02|16972.54|16972.54|16967.02|16967.02|0
1607938250000|2020-12-14 09:30:50|16967.81|16967.81|16965.87|16965.87|16967.81|16967.81|16965.87|16965.87|0
1607938270000|2020-12-14 09:31:10|16965.38|16965.38|16965.38|16965.38|16965.38|16965.38|16965.38|16965.38|0
1607938280000|2020-12-14 09:31:20|16962.55|16962.55|16962.55|16962.55|16962.55|16962.55|16962.55|16962.55|0
1607938290000|2020-12-14 09:31:30|16959.73|16959.73|16958.3|16958.3|16959.73|16959.73|16958.3|16958.3|0
1607938300000|2020-12-14 09:31:40|16956.94|16956.94|16951.65|16951.65|16956.94|16956.94|16951.65|16951.65|0
1607938330000|2020-12-14 09:32:10|16950.98|16950.98|16950.06|16950.06|16950.98|16950.98|16950.06|16950.06|0
1607938340000|2020-12-14 09:32:20|16949.15|16949.15|16949.15|16949.15|16949.15|16949.15|16949.15|16949.15|0
1607938350000|2020-12-14 09:32:30|16949.86|16949.86|16949.86|16949.86|16949.86|16949.86|16949.86|16949.86|0
1607938370000|2020-12-14 09:32:50|16950.42|16950.42|16950.42|16950.42|16950.42|16950.42|16950.42|16950.42|0
1607938390000|2020-12-14 09:33:10|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|0
1607938400000|2020-12-14 09:33:20|16950.36|16950.36|16950.36|16950.36|16950.36|16950.36|16950.36|16950.36|0
1607938440000|2020-12-14 09:34:00|16951.53|16951.53|16951.53|16951.53|16951.53|16951.53|16951.53|16951.53|0
1607938450000|2020-12-14 09:34:10|16951.98|16951.98|16952.44|16952.44|16952.44|16952.44|16951.98|16951.98|0
1607938500000|2020-12-14 09:35:00|16952.18|16952.18|16949.36|16949.36|16952.18|16952.18|16949.36|16949.36|0
1607938520000|2020-12-14 09:35:20|16949.61|16949.61|16949.61|16949.61|16949.61|16949.61|16949.61|16949.61|0
1607938530000|2020-12-14 09:35:30|16950.83|16950.83|16950.83|16950.83|16950.83|16950.83|16950.83|16950.83|0
1607938540000|2020-12-14 09:35:40|16952.25|16952.25|16956.73|16956.73|16957.4|16957.4|16952.25|16952.25|0
1607938550000|2020-12-14 09:35:50|16956.98|16956.98|16957.53|16957.53|16957.53|16957.53|16956.98|16956.98|0
1607938560000|2020-12-14 09:36:00|16958.31|16958.31|16958.31|16958.31|16958.31|16958.31|16958.31|16958.31|0
1607938570000|2020-12-14 09:36:10|16958.59|16958.59|16958.62|16958.62|16959.14|16959.14|16958.59|16958.59|0
1607938580000|2020-12-14 09:36:20|16958.73|16958.73|16958.73|16958.73|16958.73|16958.73|16958.73|16958.73|0
1607938590000|2020-12-14 09:36:30|16958.02|16958.02|16958.02|16958.02|16958.02|16958.02|16958.02|16958.02|0
1607938600000|2020-12-14 09:36:40|16960.85|16960.85|16963.34|16963.34|16963.67|16963.67|16960.85|16960.85|0
1607938620000|2020-12-14 09:37:00|16961.92|16961.92|16963.13|16963.13|16963.13|16963.13|16961.92|16961.92|0
1607938630000|2020-12-14 09:37:10|16963.59|16963.59|16967.07|16967.07|16967.07|16967.07|16963.59|16963.59|0
1607938650000|2020-12-14 09:37:30|16967.78|16967.78|16966.99|16966.99|16968.49|16968.49|16966.99|16966.99|0
1607938670000|2020-12-14 09:37:50|16967.4|16967.4|16964.64|16964.64|16967.4|16967.4|16964.64|16964.64|0
1607938680000|2020-12-14 09:38:00|16963.58|16963.58|16960.35|16960.35|16963.58|16963.58|16960.35|16960.35|0
1607938690000|2020-12-14 09:38:10|16960.86|16960.86|16960.86|16960.86|16960.86|16960.86|16960.86|16960.86|0
1607938700000|2020-12-14 09:38:20|16960.46|16960.46|16960.05|16960.05|16960.46|16960.46|16960.05|16960.05|0
1607938740000|2020-12-14 09:39:00|16962.88|16962.88|16962.88|16962.88|16962.88|16962.88|16962.88|16962.88|0
1607938750000|2020-12-14 09:39:10|16962.16|16962.16|16961.45|16961.45|16962.16|16962.16|16961.45|16961.45|0
1607938770000|2020-12-14 09:39:30|16962.16|16962.16|16963.33|16963.33|16963.33|16963.33|16962.16|16962.16|0
1607938780000|2020-12-14 09:39:40|16963.85|16963.85|16964.73|16964.73|16964.73|16964.73|16963.85|16963.85|0
1607938790000|2020-12-14 09:39:50|16964.17|16964.17|16962.13|16962.13|16964.96|16964.96|16962.13|16962.13|0
1607938800000|2020-12-14 09:40:00|16967.78|16967.78|16967.78|16967.78|16967.78|16967.78|16967.78|16967.78|0
1607938820000|2020-12-14 09:40:20|16966.88|16966.88|16966.88|16966.88|16966.88|16966.88|16966.88|16966.88|0
1607938860000|2020-12-14 09:41:00|16964.05|16964.05|16964.05|16964.05|16964.05|16964.05|16964.05|16964.05|0
1607938880000|2020-12-14 09:41:20|16963.59|16963.59|16960.25|16960.25|16963.59|16963.59|16960.25|16960.25|0
1607938900000|2020-12-14 09:41:40|16958.89|16958.89|16955|16955|16958.89|16958.89|16955|16955|0
1607938930000|2020-12-14 09:42:10|16952.17|16952.17|16956.81|16956.81|16956.81|16956.81|16952.17|16952.17|0
1607938960000|2020-12-14 09:42:40|16953.98|16953.98|16953.98|16953.98|16953.98|16953.98|16953.98|16953.98|0
1607938970000|2020-12-14 09:42:50|16954.25|16954.25|16953.98|16953.98|16954.25|16954.25|16953.98|16953.98|0
1607939060000|2020-12-14 09:44:20|16955.41|16955.41|16956.31|16956.31|16956.31|16956.31|16955.41|16955.41|0
1607939080000|2020-12-14 09:44:40|16956.77|16956.77|16957.33|16957.33|16957.33|16957.33|16956.77|16956.77|0
1607939090000|2020-12-14 09:44:50|16957.44|16957.44|16967.33|16967.33|16967.33|16967.33|16957.44|16957.44|0
1607939100000|2020-12-14 09:45:00|16968.05|16968.05|16968.05|16968.05|16968.05|16968.05|16968.05|16968.05|0
1607939110000|2020-12-14 09:45:10|16967.81|16967.81|16964.66|16964.66|16967.81|16967.81|16964.66|16964.66|0
1607939120000|2020-12-14 09:45:20|16963.95|16963.95|16963.95|16963.95|16963.95|16963.95|16963.95|16963.95|0
1607939140000|2020-12-14 09:45:40|16965.16|16965.16|16968.39|16968.39|16968.39|16968.39|16965.16|16965.16|0
1607939150000|2020-12-14 09:45:50|16971.22|16971.22|16971.74|16971.74|16971.74|16971.74|16970.97|16970.97|0
1607939160000|2020-12-14 09:46:00|16970.95|16970.95|16967.97|16967.97|16970.95|16970.95|16967.56|16967.56|0
1607939170000|2020-12-14 09:46:10|16970.79|16970.79|16970.75|16970.75|16974.07|16974.07|16970.75|16970.75|0
1607939180000|2020-12-14 09:46:20|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|0
1607939190000|2020-12-14 09:46:30|16974.29|16974.29|16974.29|16974.29|16974.29|16974.29|16974.29|16974.29|0
1607939200000|2020-12-14 09:46:40|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|0
1607939220000|2020-12-14 09:47:00|16977.38|16977.38|16977.38|16977.38|16977.38|16977.38|16977.38|16977.38|0
1607939230000|2020-12-14 09:47:10|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|16977.11|0
1607939250000|2020-12-14 09:47:30|16976.86|16976.86|16969.72|16969.72|16976.86|16976.86|16969.72|16969.72|0
1607939260000|2020-12-14 09:47:40|16969.19|16969.19|16969.31|16969.31|16969.31|16969.31|16969.19|16969.19|0
1607939270000|2020-12-14 09:47:50|16967.95|16967.95|16967.95|16967.95|16967.95|16967.95|16967.95|16967.95|0
1607939280000|2020-12-14 09:48:00|16965.81|16965.81|16965.1|16965.1|16965.81|16965.81|16965.1|16965.1|0
1607939290000|2020-12-14 09:48:10|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|0
1607939310000|2020-12-14 09:48:30|16964.31|16964.31|16965.11|16965.11|16965.11|16965.11|16963.91|16963.91|0
1607939320000|2020-12-14 09:48:40|16964.88|16964.88|16964.88|16964.88|16964.88|16964.88|16964.88|16964.88|0
1607939340000|2020-12-14 09:49:00|16964.05|16964.05|16963.27|16963.27|16964.05|16964.05|16963.27|16963.27|0
1607939370000|2020-12-14 09:49:30|16960.44|16960.44|16966.09|16966.09|16966.09|16966.09|16960.44|16960.44|0
1607939390000|2020-12-14 09:49:50|16968.92|16968.92|16971.97|16971.97|16977.39|16977.39|16968.92|16968.92|0
1607939400000|2020-12-14 09:50:00|16971.25|16971.25|16965.15|16965.15|16971.25|16971.25|16965.15|16965.15|0
1607939410000|2020-12-14 09:50:10|16965.67|16965.67|16965.05|16965.05|16966.27|16966.27|16963.44|16963.44|0
1607939420000|2020-12-14 09:50:20|16965.3|16965.3|16964.89|16964.89|16965.3|16965.3|16964.89|16964.89|0
1607939430000|2020-12-14 09:50:30|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|0
1607939460000|2020-12-14 09:51:00|16961.56|16961.56|16961.1|16961.1|16961.56|16961.56|16961.1|16961.1|0
1607939470000|2020-12-14 09:51:10|16960.58|16960.58|16959.77|16959.77|16960.58|16960.58|16959.77|16959.77|0
1607939480000|2020-12-14 09:51:20|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|0
1607939500000|2020-12-14 09:51:40|16958.85|16958.85|16958.85|16958.85|16958.85|16958.85|16958.85|16958.85|0
1607939510000|2020-12-14 09:51:50|16958.34|16958.34|16957.63|16957.63|16958.34|16958.34|16957.63|16957.63|0
1607939520000|2020-12-14 09:52:00|16958.34|16958.34|16959.31|16959.31|16959.31|16959.31|16958.34|16958.34|0
1607939530000|2020-12-14 09:52:10|16960.74|16960.74|16963.14|16963.14|16963.14|16963.14|16960.74|16960.74|0
1607939540000|2020-12-14 09:52:20|16963.54|16963.54|16963.65|16963.65|16963.65|16963.65|16963.54|16963.54|0
1607939560000|2020-12-14 09:52:40|16961.84|16961.84|16961.39|16961.39|16961.84|16961.84|16961.39|16961.39|0
1607939570000|2020-12-14 09:52:50|16962.15|16962.15|16962.38|16962.38|16962.38|16962.38|16962.15|16962.15|0
1607939580000|2020-12-14 09:53:00|16962.19|16962.19|16961.67|16961.67|16962.19|16962.19|16961.67|16961.67|0
1607939600000|2020-12-14 09:53:20|16961.41|16961.41|16962.95|16962.95|16962.95|16962.95|16961.41|16961.41|0
1607939610000|2020-12-14 09:53:30|16957.3|16957.3|16957.76|16957.76|16957.76|16957.76|16957.3|16957.3|0
1607939620000|2020-12-14 09:53:40|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|0
1607939630000|2020-12-14 09:53:50|16956.3|16956.3|16953.23|16953.23|16956.3|16956.3|16953.23|16953.23|0
1607939640000|2020-12-14 09:54:00|16953.78|16953.78|16953.65|16953.65|16954.06|16954.06|16953.65|16953.65|0
1607939650000|2020-12-14 09:54:10|16954.56|16954.56|16952.75|16952.75|16954.56|16954.56|16952.75|16952.75|0
1607939690000|2020-12-14 09:54:50|16952.5|16952.5|16952.5|16952.5|16952.5|16952.5|16952.5|16952.5|0
1607939710000|2020-12-14 09:55:10|16955.14|16955.14|16955.65|16955.65|16955.65|16955.65|16955.14|16955.14|0
1607939740000|2020-12-14 09:55:40|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|0
1607939760000|2020-12-14 09:56:00|16955.81|16955.81|16955.81|16955.81|16955.81|16955.81|16955.81|16955.81|0
1607939770000|2020-12-14 09:56:10|16955.54|16955.54|16955.54|16955.54|16955.54|16955.54|16955.54|16955.54|0
1607939790000|2020-12-14 09:56:30|16949.89|16949.89|16950.56|16950.56|16951.02|16951.02|16949.66|16949.66|0
1607939800000|2020-12-14 09:56:40|16947.74|16947.74|16947.74|16947.74|16947.74|16947.74|16947.74|16947.74|0
1607939810000|2020-12-14 09:56:50|16948.78|16948.78|16948.78|16948.78|16948.78|16948.78|16948.78|16948.78|0
1607939820000|2020-12-14 09:57:00|16948.09|16948.09|16945.23|16945.23|16948.09|16948.09|16945.23|16945.23|0
1607939830000|2020-12-14 09:57:10|16946.22|16946.22|16946.22|16946.22|16946.22|16946.22|16946.22|16946.22|0
1607939850000|2020-12-14 09:57:30|16943.39|16943.39|16940.57|16940.57|16943.39|16943.39|16940.57|16940.57|0
1607939860000|2020-12-14 09:57:40|16943.39|16943.39|16943.39|16943.39|16943.39|16943.39|16943.39|16943.39|0
1607939870000|2020-12-14 09:57:50|16943.95|16943.95|16944.4|16944.4|16944.4|16944.4|16943.95|16943.95|0
1607939890000|2020-12-14 09:58:10|16944.92|16944.92|16946.34|16946.34|16946.34|16946.34|16944.92|16944.92|0
1607939900000|2020-12-14 09:58:20|16940.69|16940.69|16940.69|16940.69|16940.69|16940.69|16940.69|16940.69|0
1607939910000|2020-12-14 09:58:30|16940.58|16940.58|16940.58|16940.58|16940.58|16940.58|16940.58|16940.58|0
1607939940000|2020-12-14 09:59:00|16940.13|16940.13|16940.13|16940.13|16940.84|16940.84|16940.13|16940.13|0
1607939950000|2020-12-14 09:59:10|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|0
1607939970000|2020-12-14 09:59:30|16938.45|16938.45|16938.45|16938.45|16938.45|16938.45|16938.45|16938.45|0
1607939980000|2020-12-14 09:59:40|16937.65|16937.65|16937.05|16937.05|16937.65|16937.65|16936.89|16936.89|0
1607940010000|2020-12-14 10:00:10|16936.34|16936.34|16936.34|16936.34|16936.34|16936.34|16936.34|16936.34|0
1607940030000|2020-12-14 10:00:30|16936.86|16936.86|16936.86|16936.86|16936.86|16936.86|16936.86|16936.86|0
1607940040000|2020-12-14 10:00:40|16939.69|16939.69|16934.04|16934.04|16939.69|16939.69|16934.04|16934.04|0
1607940050000|2020-12-14 10:00:50|16931.21|16931.21|16928.13|16928.13|16931.21|16931.21|16928.13|16928.13|0
1607940080000|2020-12-14 10:01:20|16927.87|16927.87|16927.87|16927.87|16927.87|16927.87|16927.87|16927.87|0
1607940100000|2020-12-14 10:01:40|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|0
1607940140000|2020-12-14 10:02:20|16928.22|16928.22|16928.22|16928.22|16928.22|16928.22|16928.22|16928.22|0
1607940150000|2020-12-14 10:02:30|16928.75|16928.75|16928.75|16928.75|16928.75|16928.75|16928.75|16928.75|0
1607940160000|2020-12-14 10:02:40|16928.48|16928.48|16930.51|16930.51|16930.51|16930.51|16928.08|16928.08|0
1607940170000|2020-12-14 10:02:50|16930.74|16930.74|16930.76|16930.76|16931.67|16931.67|16930.74|16930.74|0
1607940190000|2020-12-14 10:03:10|16930.48|16930.48|16929.77|16929.77|16930.48|16930.48|16929.77|16929.77|0
1607940210000|2020-12-14 10:03:30|16928.35|16928.35|16928.35|16928.35|16928.35|16928.35|16928.35|16928.35|0
1607940240000|2020-12-14 10:04:00|16931.17|16931.17|16932.98|16932.98|16932.98|16932.98|16931.17|16931.17|0
1607940250000|2020-12-14 10:04:10|16935.81|16935.81|16942.14|16942.14|16942.14|16942.14|16935.81|16935.81|0
1607940260000|2020-12-14 10:04:20|16941.86|16941.86|16952.11|16952.11|16952.11|16952.11|16941.86|16941.86|0
1607940270000|2020-12-14 10:04:30|16952.64|16952.64|16953.56|16953.56|16953.56|16953.56|16952.64|16952.64|0
1607940300000|2020-12-14 10:05:00|16954.3|16954.3|16955.2|16955.2|16955.2|16955.2|16954.3|16954.3|0
1607940320000|2020-12-14 10:05:20|16960.85|16960.85|16961.25|16961.25|16961.25|16961.25|16960.85|16960.85|0
1607940330000|2020-12-14 10:05:30|16962.06|16962.06|16964.68|16964.68|16964.95|16964.95|16962.06|16962.06|0
1607940340000|2020-12-14 10:05:40|16965.92|16965.92|16968.1|16968.1|16968.1|16968.1|16965.92|16965.92|0
1607940360000|2020-12-14 10:06:00|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|0
1607940390000|2020-12-14 10:06:30|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|0
1607940400000|2020-12-14 10:06:40|16968.93|16968.93|16971.41|16971.41|16971.41|16971.41|16968.93|16968.93|0
1607940410000|2020-12-14 10:06:50|16973.06|16973.06|16976.41|16976.41|16976.41|16976.41|16973.06|16973.06|0
1607940420000|2020-12-14 10:07:00|16974.39|16974.39|16971.57|16971.57|16975.6|16975.6|16969.69|16969.69|0
1607940430000|2020-12-14 10:07:10|16973.7|16973.7|16975.51|16975.51|16975.51|16975.51|16973.7|16973.7|0
1607940440000|2020-12-14 10:07:20|16976.99|16976.99|16983.01|16983.01|16983.01|16983.01|16976.99|16976.99|0
1607940480000|2020-12-14 10:08:00|16982.2|16982.2|16982.2|16982.2|16982.2|16982.2|16982.2|16982.2|0
1607940500000|2020-12-14 10:08:20|16982.43|16982.43|16982.94|16982.94|16982.94|16982.94|16982.19|16982.19|0
1607940510000|2020-12-14 10:08:30|16982.42|16982.42|16982.42|16982.42|16982.42|16982.42|16982.42|16982.42|0
1607940520000|2020-12-14 10:08:40|16981.9|16981.9|16981.63|16981.63|16981.9|16981.9|16981.63|16981.63|0
1607940530000|2020-12-14 10:08:50|16982.34|16982.34|16982.61|16982.61|16982.61|16982.61|16982.34|16982.34|0
1607940540000|2020-12-14 10:09:00|16984.74|16984.74|16984.28|16984.28|16984.74|16984.74|16984.28|16984.28|0
1607940550000|2020-12-14 10:09:10|16984.74|16984.74|16983.83|16983.83|16984.74|16984.74|16983.83|16983.83|0
1607940560000|2020-12-14 10:09:20|16982.52|16982.52|16980.9|16980.9|16982.52|16982.52|16980.39|16980.39|0
1607940570000|2020-12-14 10:09:30|16981.43|16981.43|16981.43|16981.43|16981.43|16981.43|16981.43|16981.43|0
1607940580000|2020-12-14 10:09:40|16980.97|16980.97|16980.97|16980.97|16980.97|16980.97|16980.97|16980.97|0
1607940590000|2020-12-14 10:09:50|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|0
1607940600000|2020-12-14 10:10:00|16978.93|16978.93|16978.93|16978.93|16978.93|16978.93|16978.93|16978.93|0
1607940610000|2020-12-14 10:10:10|16979.04|16979.04|16979.04|16979.04|16979.04|16979.04|16979.04|16979.04|0
1607940620000|2020-12-14 10:10:20|16978.13|16978.13|16977.68|16977.68|16978.13|16978.13|16977.68|16977.68|0
1607940630000|2020-12-14 10:10:30|16976.77|16976.77|16976.55|16976.55|16976.77|16976.77|16976.09|16976.09|0
1607940650000|2020-12-14 10:10:50|16975.63|16975.63|16974.32|16974.32|16975.63|16975.63|16974.32|16974.32|0
1607940660000|2020-12-14 10:11:00|16975.89|16975.89|16977.97|16977.97|16977.97|16977.97|16975.15|16975.15|0
1607940670000|2020-12-14 10:11:10|16977.72|16977.72|16977.72|16977.72|16977.72|16977.72|16977.72|16977.72|0
1607940680000|2020-12-14 10:11:20|16972.07|16972.07|16971.82|16971.82|16972.07|16972.07|16971.82|16971.82|0
1607940750000|2020-12-14 10:12:30|16968.46|16968.46|16964.4|16964.4|16968.46|16968.46|16964.4|16964.4|0
1607940770000|2020-12-14 10:12:50|16963.85|16963.85|16963.57|16963.57|16963.85|16963.85|16963.57|16963.57|0
1607940780000|2020-12-14 10:13:00|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|0
1607940790000|2020-12-14 10:13:10|16962.8|16962.8|16965.63|16965.63|16965.63|16965.63|16962.8|16962.8|0
1607940800000|2020-12-14 10:13:20|16968.45|16968.45|16971.28|16971.28|16971.28|16971.28|16968.45|16968.45|0
1607940830000|2020-12-14 10:13:50|16972.2|16972.2|16974.33|16974.33|16974.33|16974.33|16972.2|16972.2|0
1607940840000|2020-12-14 10:14:00|16973.62|16973.62|16978.49|16978.49|16978.49|16978.49|16973.62|16973.62|0
1607940860000|2020-12-14 10:14:20|16978.82|16978.82|16983.24|16983.24|16983.24|16983.24|16978.82|16978.82|0
1607940870000|2020-12-14 10:14:30|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|0
1607940880000|2020-12-14 10:14:40|16985.55|16985.55|16994.37|16994.37|16994.37|16994.37|16985.55|16985.55|0
1607940890000|2020-12-14 10:14:50|16997.19|16997.19|16998.62|16998.62|16998.62|16998.62|16997.19|16997.19|0
1607940900000|2020-12-14 10:15:00|16999.13|16999.13|17005.5|17005.5|17005.5|17005.5|16999.13|16999.13|0
1607940910000|2020-12-14 10:15:10|17007.53|17007.53|17009.8|17009.8|17009.8|17009.8|17007.53|17007.53|0
1607940930000|2020-12-14 10:15:30|17011.22|17011.22|17011.45|17011.45|17011.45|17011.45|17011.22|17011.22|0
1607940940000|2020-12-14 10:15:40|17012.76|17012.76|17014.94|17014.94|17014.94|17014.94|17012.76|17012.76|0
1607940950000|2020-12-14 10:15:50|17015.68|17015.68|17016.15|17016.15|17016.86|17016.86|17015.68|17015.68|0
1607940960000|2020-12-14 10:16:00|17018.29|17018.29|17018.29|17018.29|17018.29|17018.29|17018.29|17018.29|0
1607940970000|2020-12-14 10:16:10|17019.07|17019.07|17020.56|17020.56|17020.56|17020.56|17019.07|17019.07|0
1607940980000|2020-12-14 10:16:20|17021.27|17021.27|17021.27|17021.27|17021.51|17021.51|17021.27|17021.27|0
1607940990000|2020-12-14 10:16:30|17022.06|17022.06|17019.71|17019.71|17022.06|17022.06|17019.71|17019.71|0
1607941000000|2020-12-14 10:16:40|17019.97|17019.97|17018.4|17018.4|17019.97|17019.97|17018.4|17018.4|0
1607941010000|2020-12-14 10:16:50|17017.88|17017.88|17018.12|17018.12|17020.05|17020.05|17016.66|17016.66|0
1607941020000|2020-12-14 10:17:00|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|17017.33|0
1607941030000|2020-12-14 10:17:10|17014.51|17014.51|17012.13|17012.13|17014.51|17014.51|17011.68|17011.68|0
1607941040000|2020-12-14 10:17:20|17009.31|17009.31|17009.31|17009.31|17009.31|17009.31|17009.31|17009.31|0
1607941050000|2020-12-14 10:17:30|17012.13|17012.13|17012.13|17012.13|17012.13|17012.13|17012.13|17012.13|0
1607941060000|2020-12-14 10:17:40|17012.66|17012.66|17013.7|17013.7|17013.7|17013.7|17012.66|17012.66|0
1607941080000|2020-12-14 10:18:00|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|0
1607941100000|2020-12-14 10:18:20|17012.44|17012.44|17012.44|17012.44|17012.44|17012.44|17012.44|17012.44|0
1607941110000|2020-12-14 10:18:30|17014.06|17014.06|17014.77|17014.77|17014.77|17014.77|17014.06|17014.06|0
1607941120000|2020-12-14 10:18:40|17016.79|17016.79|17017.6|17017.6|17017.6|17017.6|17016.79|17016.79|0
1607941130000|2020-12-14 10:18:50|17017.31|17017.31|17018.53|17018.53|17018.93|17018.93|17017.31|17017.31|0
1607941140000|2020-12-14 10:19:00|17019.34|17019.34|17020.63|17020.63|17020.63|17020.63|17018.53|17018.53|0
1607941160000|2020-12-14 10:19:20|17021.09|17021.09|17020.46|17020.46|17021.09|17021.09|17020.46|17020.46|0
1607941180000|2020-12-14 10:19:40|17022.27|17022.27|17022.72|17022.72|17022.72|17022.72|17022.27|17022.27|0
1607941190000|2020-12-14 10:19:50|17022.98|17022.98|17022.98|17022.98|17022.98|17022.98|17022.98|17022.98|0
1607941200000|2020-12-14 10:20:00|17022.58|17022.58|17022.58|17022.58|17022.58|17022.58|17022.58|17022.58|0
1607941210000|2020-12-14 10:20:10|17022.32|17022.32|17025.46|17025.46|17025.46|17025.46|17022.32|17022.32|0
1607941220000|2020-12-14 10:20:20|17024.94|17024.94|17022.12|17022.12|17024.94|17024.94|17022.12|17022.12|0
1607941230000|2020-12-14 10:20:30|17019.29|17019.29|17019.29|17019.29|17019.29|17019.29|17019.29|17019.29|0
1607941240000|2020-12-14 10:20:40|17018.74|17018.74|17018.74|17018.74|17018.74|17018.74|17018.74|17018.74|0
1607941250000|2020-12-14 10:20:50|17019.01|17019.01|17017.59|17017.59|17019.01|17019.01|17017.59|17017.59|0
1607941280000|2020-12-14 10:21:20|17015.33|17015.33|17015.78|17015.78|17016.23|17016.23|17015.33|17015.33|0
1607941290000|2020-12-14 10:21:30|17015.5|17015.5|17013.89|17013.89|17015.5|17015.5|17013.2|17013.2|0
1607941320000|2020-12-14 10:22:00|17013.38|17013.38|17013.38|17013.38|17013.38|17013.38|17013.38|17013.38|0
1607941330000|2020-12-14 10:22:10|17013.12|17013.12|17007.47|17007.47|17013.12|17013.12|17007.47|17007.47|0
1607941340000|2020-12-14 10:22:20|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|0
1607941350000|2020-12-14 10:22:30|17011.77|17011.77|17012.04|17012.04|17012.04|17012.04|17011.77|17011.77|0
1607941360000|2020-12-14 10:22:40|17012.5|17012.5|17012.32|17012.32|17012.5|17012.5|17012.04|17012.04|0
1607941370000|2020-12-14 10:22:50|17012.57|17012.57|17012.57|17012.57|17012.57|17012.57|17012.57|17012.57|0
1607941390000|2020-12-14 10:23:10|17012.11|17012.11|17012.11|17012.11|17013.47|17013.47|17012.11|17012.11|0
1607941410000|2020-12-14 10:23:30|17009.29|17009.29|17009.01|17009.01|17009.29|17009.29|17009.01|17009.01|0
1607941430000|2020-12-14 10:23:50|17009.23|17009.23|17009.23|17009.23|17009.23|17009.23|17009.23|17009.23|0
1607941440000|2020-12-14 10:24:00|17012.06|17012.06|17006.41|17006.41|17014.88|17014.88|17006.41|17006.41|0
1607941450000|2020-12-14 10:24:10|17006.9|17006.9|17009.25|17009.25|17009.25|17009.25|17006.9|17006.9|0
1607941460000|2020-12-14 10:24:20|17008.34|17008.34|17011.17|17011.17|17011.17|17011.17|17008.34|17008.34|0
1607941470000|2020-12-14 10:24:30|17013.99|17013.99|17011.17|17011.17|17013.99|17013.99|17011.17|17011.17|0
1607941480000|2020-12-14 10:24:40|17010.72|17010.72|17009.15|17009.15|17010.72|17010.72|17008.51|17008.51|0
1607941490000|2020-12-14 10:24:50|17008.89|17008.89|17010.12|17010.12|17010.12|17010.12|17008.89|17008.89|0
1607941500000|2020-12-14 10:25:00|17009.31|17009.31|17011.83|17011.83|17012.88|17012.88|17009.31|17009.31|0
1607941520000|2020-12-14 10:25:20|17009.01|17009.01|17009.01|17009.01|17009.01|17009.01|17009.01|17009.01|0
1607941540000|2020-12-14 10:25:40|17006.18|17006.18|17006.18|17006.18|17006.18|17006.18|17006.18|17006.18|0
1607941550000|2020-12-14 10:25:50|17006.7|17006.7|17005.44|17005.44|17008.26|17008.26|17005.44|17005.44|0
1607941560000|2020-12-14 10:26:00|17005.71|17005.71|17008.09|17008.09|17008.99|17008.99|17005.71|17005.71|0
1607941570000|2020-12-14 10:26:10|17009.3|17009.3|17016.52|17016.52|17016.52|17016.52|17009.3|17009.3|0
1607941580000|2020-12-14 10:26:20|17019.35|17019.35|17022.17|17022.17|17022.17|17022.17|17019.35|17019.35|0
1607941590000|2020-12-14 10:26:30|17022.28|17022.28|17022.28|17022.28|17022.28|17022.28|17022.28|17022.28|0
1607941600000|2020-12-14 10:26:40|17022.01|17022.01|17016.62|17016.62|17022.01|17022.01|17016.62|17016.62|0
1607941620000|2020-12-14 10:27:00|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|17017.52|0
1607941630000|2020-12-14 10:27:10|17017.98|17017.98|17017.98|17017.98|17017.98|17017.98|17017.98|17017.98|0
1607941640000|2020-12-14 10:27:20|17018.22|17018.22|17017.3|17017.3|17018.22|17018.22|17016.9|17016.9|0
1607941660000|2020-12-14 10:27:40|17011.65|17011.65|17011.65|17011.65|17011.65|17011.65|17011.65|17011.65|0
1607941670000|2020-12-14 10:27:50|17011.93|17011.93|17012.45|17012.45|17012.45|17012.45|17011.93|17011.93|0
1607941680000|2020-12-14 10:28:00|17011.64|17011.64|17010.63|17010.63|17011.64|17011.64|17010.63|17010.63|0
1607941690000|2020-12-14 10:28:10|17011.53|17011.53|17011.53|17011.53|17011.53|17011.53|17011.53|17011.53|0
1607941720000|2020-12-14 10:28:40|17011.79|17011.79|17011.79|17011.79|17011.79|17011.79|17011.79|17011.79|0
1607941730000|2020-12-14 10:28:50|17012.07|17012.07|17010.7|17010.7|17012.07|17012.07|17010.24|17010.24|0
1607941750000|2020-12-14 10:29:10|17008.89|17008.89|17006.07|17006.07|17008.89|17008.89|17006.07|17006.07|0
1607941760000|2020-12-14 10:29:20|17008.89|17008.89|17008.49|17008.49|17008.89|17008.89|17008.49|17008.49|0
1607941770000|2020-12-14 10:29:30|17005.66|17005.66|17002.84|17002.84|17005.66|17005.66|17002.84|17002.84|0
1607941780000|2020-12-14 10:29:40|17002.56|17002.56|17002.56|17002.56|17002.56|17002.56|17002.56|17002.56|0
1607941790000|2020-12-14 10:29:50|17002.11|17002.11|17004.1|17004.1|17004.1|17004.1|17001.28|17001.28|0
1607941800000|2020-12-14 10:30:00|17003.86|17003.86|16998.71|16998.71|17003.86|17003.86|16998.71|16998.71|0
1607941810000|2020-12-14 10:30:10|16998.31|16998.31|16999.34|16999.34|16999.34|16999.34|16998.31|16998.31|0
1607941820000|2020-12-14 10:30:20|16998.89|16998.89|16998.89|16998.89|16998.89|16998.89|16998.89|16998.89|0
1607941830000|2020-12-14 10:30:30|16998.63|16998.63|16998.63|16998.63|16998.63|16998.63|16998.63|16998.63|0
1607941840000|2020-12-14 10:30:40|17001.46|17001.46|17001.46|17001.46|17001.46|17001.46|17001.46|17001.46|0
1607941850000|2020-12-14 10:30:50|17002.36|17002.36|17005.03|17005.03|17007.85|17007.85|17002.36|17002.36|0
1607941860000|2020-12-14 10:31:00|17005.14|17005.14|17003.85|17003.85|17005.47|17005.47|17003.85|17003.85|0
1607941870000|2020-12-14 10:31:10|17004.76|17004.76|17008.88|17008.88|17009.12|17009.12|17004.76|17004.76|0
1607941880000|2020-12-14 10:31:20|17011.03|17011.03|17016.94|17016.94|17016.94|17016.94|17011.03|17011.03|0
1607941890000|2020-12-14 10:31:30|17017.17|17017.17|17016.94|17016.94|17017.17|17017.17|17016.48|17016.48|0
1607941900000|2020-12-14 10:31:40|17017.17|17017.17|17016.45|17016.45|17017.17|17017.17|17016.45|17016.45|0
1607941910000|2020-12-14 10:31:50|17016.71|17016.71|17016.71|17016.71|17016.71|17016.71|17016.71|17016.71|0
1607941920000|2020-12-14 10:32:00|17016.82|17016.82|17016.82|17016.82|17016.82|17016.82|17016.82|17016.82|0
1607941930000|2020-12-14 10:32:10|17014|17014|17013.85|17013.85|17014.25|17014.25|17013.85|17013.85|0
1607941940000|2020-12-14 10:32:20|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|0
1607941950000|2020-12-14 10:32:30|17013.85|17013.85|17013.85|17013.85|17013.85|17013.85|17013.85|17013.85|0
1607941960000|2020-12-14 10:32:40|17014.4|17014.4|17014.4|17014.4|17014.4|17014.4|17014.4|17014.4|0
1607941970000|2020-12-14 10:32:50|17014.29|17014.29|17014.29|17014.29|17014.29|17014.29|17014.29|17014.29|0
1607941980000|2020-12-14 10:33:00|17014.06|17014.06|17016.88|17016.88|17016.88|17016.88|17014.06|17014.06|0
1607942010000|2020-12-14 10:33:30|17016.48|17016.48|17016.88|17016.88|17016.88|17016.88|17016.48|17016.48|0
1607942020000|2020-12-14 10:33:40|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|0
1607942040000|2020-12-14 10:34:00|17015.72|17015.72|17015.01|17015.01|17015.72|17015.72|17014.3|17014.3|0
1607942050000|2020-12-14 10:34:10|17015.47|17015.47|17015.7|17015.7|17015.7|17015.7|17015.47|17015.47|0
1607942070000|2020-12-14 10:34:30|17013.27|17013.27|17012.82|17012.82|17013.27|17013.27|17012.82|17012.82|0
1607942080000|2020-12-14 10:34:40|17007.17|17007.17|17007.17|17007.17|17007.17|17007.17|17007.17|17007.17|0
1607942090000|2020-12-14 10:34:50|17004.34|17004.34|17004.57|17004.57|17004.57|17004.57|17004.34|17004.34|0
1607942100000|2020-12-14 10:35:00|17003.65|17003.65|16999.63|16999.63|17003.65|17003.65|16999.63|16999.63|0
1607942120000|2020-12-14 10:35:20|16999.36|16999.36|16998.13|16998.13|16999.36|16999.36|16998.13|16998.13|0
1607942130000|2020-12-14 10:35:30|16998.37|16998.37|16995.55|16995.55|16998.37|16998.37|16995.55|16995.55|0
1607942140000|2020-12-14 10:35:40|16995.14|16995.14|16994.62|16994.62|16995.14|16995.14|16994.62|16994.62|0
1607942150000|2020-12-14 10:35:50|16993.91|16993.91|16992.95|16992.95|16993.91|16993.91|16992.23|16992.23|0
1607942160000|2020-12-14 10:36:00|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|0
1607942170000|2020-12-14 10:36:10|16991.66|16991.66|16991.55|16991.55|16991.66|16991.66|16991.44|16991.44|0
1607942190000|2020-12-14 10:36:30|16994.38|16994.38|16994.38|16994.38|16994.38|16994.38|16994.38|16994.38|0
1607942200000|2020-12-14 10:36:40|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1607942210000|2020-12-14 10:36:50|16995.99|16995.99|16995.99|16995.99|16995.99|16995.99|16995.99|16995.99|0
1607942220000|2020-12-14 10:37:00|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|0
1607942230000|2020-12-14 10:37:10|16997.15|16997.15|16996.36|16996.36|16997.15|16997.15|16996.36|16996.36|0
1607942240000|2020-12-14 10:37:20|16997.58|16997.58|17000.03|17000.03|17000.13|17000.13|16997.3|16997.3|0
1607942280000|2020-12-14 10:38:00|16994.38|16994.38|16991.55|16991.55|16994.38|16994.38|16991.55|16991.55|0
1607942290000|2020-12-14 10:38:10|16992.36|16992.36|16992.36|16992.36|16992.36|16992.36|16992.36|16992.36|0
1607942300000|2020-12-14 10:38:20|16991.65|16991.65|16992.55|16992.55|16992.88|16992.88|16991.65|16991.65|0
1607942310000|2020-12-14 10:38:30|16992.28|16992.28|16992.28|16992.28|16992.28|16992.28|16992.28|16992.28|0
1607942320000|2020-12-14 10:38:40|16992.99|16992.99|16990.77|16990.77|16992.99|16992.99|16989.87|16989.87|0
1607942330000|2020-12-14 10:38:50|16991.68|16991.68|16991.68|16991.68|16991.68|16991.68|16991.68|16991.68|0
1607942340000|2020-12-14 10:39:00|16991.13|16991.13|16991.13|16991.13|16991.13|16991.13|16991.13|16991.13|0
1607942350000|2020-12-14 10:39:10|16991.84|16991.84|16991.84|16991.84|16991.84|16991.84|16991.84|16991.84|0
1607942360000|2020-12-14 10:39:20|16992.1|16992.1|16995.22|16995.22|16995.22|16995.22|16992.1|16992.1|0
1607942370000|2020-12-14 10:39:30|16995.48|16995.48|16995.38|16995.38|16995.48|16995.48|16994.93|16994.93|0
1607942390000|2020-12-14 10:39:50|16998.21|16998.21|16997.8|16997.8|16998.21|16998.21|16997.8|16997.8|0
1607942400000|2020-12-14 10:40:00|16997.56|16997.56|16987.19|16987.19|16997.56|16997.56|16987.19|16987.19|0
1607942410000|2020-12-14 10:40:10|16984.36|16984.36|16987.11|16987.11|16987.19|16987.19|16984.36|16984.36|0
1607942420000|2020-12-14 10:40:20|16987.38|16987.38|16993.29|16993.29|16993.29|16993.29|16987.38|16987.38|0
1607942430000|2020-12-14 10:40:30|16993.78|16993.78|16996.11|16996.11|16996.11|16996.11|16993.78|16993.78|0
1607942440000|2020-12-14 10:40:40|16996.51|16996.51|16997.05|16997.05|16997.05|16997.05|16996.51|16996.51|0
1607942450000|2020-12-14 10:40:50|16996.27|16996.27|16996|16996|16996.27|16996.27|16996|16996|0
1607942460000|2020-12-14 10:41:00|16994.89|16994.89|16993.98|16993.98|16994.89|16994.89|16993.98|16993.98|0
1607942470000|2020-12-14 10:41:10|16994.47|16994.47|16993.31|16993.31|16994.47|16994.47|16993.31|16993.31|0
1607942480000|2020-12-14 10:41:20|16993.72|16993.72|16994.87|16994.87|16994.87|16994.87|16993.72|16993.72|0
1607942490000|2020-12-14 10:41:30|16993.97|16993.97|16993.97|16993.97|16993.97|16993.97|16993.97|16993.97|0
1607942500000|2020-12-14 10:41:40|16994.37|16994.37|16994.37|16994.37|16994.37|16994.37|16994.37|16994.37|0
1607942510000|2020-12-14 10:41:50|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|0
1607942520000|2020-12-14 10:42:00|16994.7|16994.7|16994.92|16994.92|16994.92|16994.92|16994.7|16994.7|0
1607942530000|2020-12-14 10:42:10|16997.78|16997.78|16998.04|16998.04|16998.04|16998.04|16997.78|16997.78|0
1607942540000|2020-12-14 10:42:20|16998.82|16998.82|16999.63|16999.63|17000.04|17000.04|16998.82|16998.82|0
1607942550000|2020-12-14 10:42:30|16999.23|16999.23|16996.12|16996.12|16999.23|16999.23|16996.12|16996.12|0
1607942560000|2020-12-14 10:42:40|16995.85|16995.85|16996.34|16996.34|16996.34|16996.34|16995.85|16995.85|0
1607942570000|2020-12-14 10:42:50|16999.16|16999.16|17000.59|17000.59|17000.59|17000.59|16999.16|16999.16|0
1607942580000|2020-12-14 10:43:00|17000.34|17000.34|17000.79|17000.79|17000.79|17000.79|17000.34|17000.34|0
1607942610000|2020-12-14 10:43:30|17001.72|17001.72|17000.79|17000.79|17001.72|17001.72|17000.79|17000.79|0
1607942620000|2020-12-14 10:43:40|17000.39|17000.39|17001.2|17001.2|17001.2|17001.2|17000.39|17000.39|0
1607942640000|2020-12-14 10:44:00|17000.49|17000.49|16999.78|16999.78|17000.89|17000.89|16999.78|16999.78|0
1607942650000|2020-12-14 10:44:10|16996.95|16996.95|16996.95|16996.95|16996.95|16996.95|16996.95|16996.95|0
1607942660000|2020-12-14 10:44:20|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|16997.41|0
1607942670000|2020-12-14 10:44:30|16997.68|16997.68|16999.36|16999.36|16999.36|16999.36|16997.68|16997.68|0
1607942680000|2020-12-14 10:44:40|16999.47|16999.47|17004.4|17004.4|17005.23|17005.23|16999.47|16999.47|0
1607942690000|2020-12-14 10:44:50|17004.65|17004.65|17005.7|17005.7|17006.46|17006.46|17004.65|17004.65|0
1607942700000|2020-12-14 10:45:00|17005.45|17005.45|17002.24|17002.24|17005.45|17005.45|17001.97|17001.97|0
1607942710000|2020-12-14 10:45:10|16999.41|16999.41|16999.82|16999.82|16999.82|16999.82|16999.41|16999.41|0
1607942720000|2020-12-14 10:45:20|17000.51|17000.51|17000.85|17000.85|17001.76|17001.76|16998.45|16998.45|0
1607942730000|2020-12-14 10:45:30|17001.66|17001.66|17001.66|17001.66|17001.66|17001.66|17001.66|17001.66|0
1607942740000|2020-12-14 10:45:40|16998.84|16998.84|16998.03|16998.03|16998.84|16998.84|16998.03|16998.03|0
1607942750000|2020-12-14 10:45:50|16997.92|16997.92|16997.92|16997.92|16997.92|16997.92|16997.92|16997.92|0
1607942760000|2020-12-14 10:46:00|16998.18|16998.18|16998.44|16998.44|16998.44|16998.44|16998.18|16998.18|0
1607942800000|2020-12-14 10:46:40|16997.63|16997.63|16997.63|16997.63|16997.63|16997.63|16997.63|16997.63|0
1607942810000|2020-12-14 10:46:50|16998.34|16998.34|17002.41|17002.41|17003.36|17003.36|16998.34|16998.34|0
1607942820000|2020-12-14 10:47:00|17001.6|17001.6|17002.22|17002.22|17002.36|17002.36|17001.6|17001.6|0
1607942830000|2020-12-14 10:47:10|17002.46|17002.46|17002.46|17002.46|17002.46|17002.46|17002.46|17002.46|0
1607942840000|2020-12-14 10:47:20|17003.02|17003.02|17002.66|17002.66|17003.19|17003.19|16999.15|16999.15|0
1607942850000|2020-12-14 10:47:30|17002.92|17002.92|17002.4|17002.4|17002.92|17002.92|17002.4|17002.4|0
1607942860000|2020-12-14 10:47:40|17002|17002|17002|17002|17002.81|17002.81|17002|17002|0
1607942870000|2020-12-14 10:47:50|17002.52|17002.52|17004.28|17004.28|17004.28|17004.28|17002.52|17002.52|0
1607942880000|2020-12-14 10:48:00|17001.45|17001.45|17008.31|17008.31|17008.31|17008.31|17001.45|17001.45|0
1607942890000|2020-12-14 10:48:10|17005.74|17005.74|17006.72|17006.72|17006.98|17006.98|17005.74|17005.74|0
1607942900000|2020-12-14 10:48:20|17007.53|17007.53|17015.04|17015.04|17015.45|17015.45|17007.53|17007.53|0
1607942910000|2020-12-14 10:48:30|17015.45|17015.45|17018.68|17018.68|17018.8|17018.8|17015.45|17015.45|0
1607942920000|2020-12-14 10:48:40|17018.96|17018.96|17021.34|17021.34|17022.5|17022.5|17018.96|17018.96|0
1607942930000|2020-12-14 10:48:50|17020.13|17020.13|17019.32|17019.32|17020.13|17020.13|17019.32|17019.32|0
1607942940000|2020-12-14 10:49:00|17019.09|17019.09|17019.35|17019.35|17019.35|17019.35|17017.99|17017.99|0
1607942950000|2020-12-14 10:49:10|17019.6|17019.6|17019.6|17019.6|17019.6|17019.6|17019.6|17019.6|0
1607942960000|2020-12-14 10:49:20|17020.82|17020.82|17020.82|17020.82|17020.82|17020.82|17020.82|17020.82|0
1607942980000|2020-12-14 10:49:40|17021.53|17021.53|17021.53|17021.53|17021.53|17021.53|17021.53|17021.53|0
1607942990000|2020-12-14 10:49:50|17022.58|17022.58|17022.58|17022.58|17022.83|17022.83|17022.58|17022.58|0
1607943000000|2020-12-14 10:50:00|17022.85|17022.85|17022.85|17022.85|17022.85|17022.85|17022.85|17022.85|0
1607943010000|2020-12-14 10:50:10|17022.04|17022.04|17020.23|17020.23|17022.04|17022.04|17020.23|17020.23|0
1607943020000|2020-12-14 10:50:20|17019.67|17019.67|17018.96|17018.96|17019.67|17019.67|17018.96|17018.96|0
1607943030000|2020-12-14 10:50:30|17018.15|17018.15|17014.77|17014.77|17018.15|17018.15|17014.77|17014.77|0
1607943050000|2020-12-14 10:50:50|17014.37|17014.37|17011.14|17011.14|17014.37|17014.37|17011.14|17011.14|0
1607943060000|2020-12-14 10:51:00|17008.31|17008.31|17011.14|17011.14|17011.14|17011.14|17008.31|17008.31|0
1607943070000|2020-12-14 10:51:10|17008.31|17008.31|17008.31|17008.31|17008.31|17008.31|17008.31|17008.31|0
1607943080000|2020-12-14 10:51:20|17007.6|17007.6|17006.64|17006.64|17007.6|17007.6|17006.64|17006.64|0
1607943090000|2020-12-14 10:51:30|17006.18|17006.18|17003.99|17003.99|17006.18|17006.18|17003.99|17003.99|0
1607943110000|2020-12-14 10:51:50|17005.61|17005.61|17005.21|17005.21|17005.61|17005.61|17005.21|17005.21|0
1607943120000|2020-12-14 10:52:00|17004.96|17004.96|17004.96|17004.96|17004.96|17004.96|17004.96|17004.96|0
1607943130000|2020-12-14 10:52:10|17002.83|17002.83|16999.69|16999.69|17002.83|17002.83|16998.88|16998.88|0
1607943140000|2020-12-14 10:52:20|17000.4|17000.4|17000.4|17000.4|17000.4|17000.4|17000.4|17000.4|0
1607943150000|2020-12-14 10:52:30|17003.23|17003.23|17006.05|17006.05|17006.05|17006.05|17003.23|17003.23|0
1607943160000|2020-12-14 10:52:40|17008.88|17008.88|17011.7|17011.7|17011.7|17011.7|17008.88|17008.88|0
1607943180000|2020-12-14 10:53:00|17013.32|17013.32|17011.68|17011.68|17013.32|17013.32|17010.27|17010.27|0
1607943190000|2020-12-14 10:53:10|17012.49|17012.49|17011.27|17011.27|17012.49|17012.49|17011.27|17011.27|0
1607943200000|2020-12-14 10:53:20|17011.38|17011.38|17011.38|17011.38|17011.38|17011.38|17011.38|17011.38|0
1607943220000|2020-12-14 10:53:40|17011.49|17011.49|17011.49|17011.49|17011.49|17011.49|17011.49|17011.49|0
1607943230000|2020-12-14 10:53:50|17010.68|17010.68|17010.68|17010.68|17010.68|17010.68|17009.87|17009.87|0
1607943240000|2020-12-14 10:54:00|17010.28|17010.28|17010.28|17010.28|17010.28|17010.28|17010.28|17010.28|0
1607943270000|2020-12-14 10:54:30|17010.73|17010.73|17010.73|17010.73|17010.73|17010.73|17010.73|17010.73|0
1607943280000|2020-12-14 10:54:40|17011.64|17011.64|17012.45|17012.45|17012.45|17012.45|17011.64|17011.64|0
1607943290000|2020-12-14 10:54:50|17013.28|17013.28|17013.28|17013.28|17013.28|17013.28|17013.28|17013.28|0
1607943300000|2020-12-14 10:55:00|17013.02|17013.02|17012.44|17012.44|17014.44|17014.44|17012.1|17012.1|0
1607943310000|2020-12-14 10:55:10|17011.07|17011.07|17010.26|17010.26|17011.07|17011.07|17010.26|17010.26|0
1607943320000|2020-12-14 10:55:20|17010.67|17010.67|17010.67|17010.67|17010.67|17010.67|17010.67|17010.67|0
1607943330000|2020-12-14 10:55:30|17010.39|17010.39|17005.28|17005.28|17010.39|17010.39|17005.28|17005.28|0
1607943340000|2020-12-14 10:55:40|17004.81|17004.81|17002.57|17002.57|17004.81|17004.81|17002.57|17002.57|0
1607943350000|2020-12-14 10:55:50|17003.31|17003.31|17006.13|17006.13|17006.13|17006.13|17003.31|17003.31|0
1607943360000|2020-12-14 10:56:00|17004.32|17004.32|17001.41|17001.41|17004.56|17004.56|17001.41|17001.41|0
1607943370000|2020-12-14 10:56:10|17001.16|17001.16|17001.16|17001.16|17001.16|17001.16|17001.16|17001.16|0
1607943380000|2020-12-14 10:56:20|16999.95|16999.95|16998.73|16998.73|16999.95|16999.95|16998.73|16998.73|0
1607943390000|2020-12-14 10:56:30|16998.21|16998.21|17005.07|17005.07|17005.07|17005.07|16997.4|16997.4|0
1607943400000|2020-12-14 10:56:40|17004.38|17004.38|17003.92|17003.92|17004.38|17004.38|17003.92|17003.92|0
1607943410000|2020-12-14 10:56:50|17003.66|17003.66|17001.52|17001.52|17003.66|17003.66|17001.26|17001.26|0
1607943420000|2020-12-14 10:57:00|17012.82|17012.82|17014.91|17014.91|17015.17|17015.17|17012.82|17012.82|0
1607943430000|2020-12-14 10:57:10|17017.74|17017.74|17017.74|17017.74|17017.74|17017.74|17017.74|17017.74|0
1607943450000|2020-12-14 10:57:30|17018.14|17018.14|17018.55|17018.55|17018.55|17018.55|17017.33|17017.33|0
1607943470000|2020-12-14 10:57:50|17021.37|17021.37|17018.55|17018.55|17021.37|17021.37|17018.55|17018.55|0
1607943480000|2020-12-14 10:58:00|17017.33|17017.33|17021.78|17021.78|17021.78|17021.78|17017.33|17017.33|0
1607943500000|2020-12-14 10:58:20|17021.89|17021.89|17021.89|17021.89|17021.89|17021.89|17021.89|17021.89|0
1607943510000|2020-12-14 10:58:30|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|0
1607943520000|2020-12-14 10:58:40|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|0
1607943540000|2020-12-14 10:59:00|17024.46|17024.46|17022.1|17022.1|17024.92|17024.92|17022.1|17022.1|0
1607943550000|2020-12-14 10:59:10|17024.92|17024.92|17027.52|17027.52|17027.52|17027.52|17024.7|17024.7|0
1607943560000|2020-12-14 10:59:20|17028.23|17028.23|17031.77|17031.77|17031.77|17031.77|17028.23|17028.23|0
1607943570000|2020-12-14 10:59:30|17031.06|17031.06|17031.06|17031.06|17031.06|17031.06|17031.06|17031.06|0
1607943580000|2020-12-14 10:59:40|17031.58|17031.58|17031.58|17031.58|17031.58|17031.58|17031.58|17031.58|0
1607943590000|2020-12-14 10:59:50|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|0
1607943600000|2020-12-14 11:00:00|17033.27|17033.27|17033.68|17033.68|17033.68|17033.68|17033.27|17033.27|0
1607943630000|2020-12-14 11:00:30|17025.2|17025.2|17028.03|17028.03|17028.03|17028.03|17025.2|17025.2|0
1607943650000|2020-12-14 11:00:50|17027.51|17027.51|17027.51|17027.51|17027.51|17027.51|17027.51|17027.51|0
1607943660000|2020-12-14 11:01:00|17027.24|17027.24|17022.3|17022.3|17027.24|17027.24|17022.3|17022.3|0
1607943670000|2020-12-14 11:01:10|17022.81|17022.81|17022.81|17022.81|17022.81|17022.81|17022.81|17022.81|0
1607943680000|2020-12-14 11:01:20|17022.25|17022.25|17021.73|17021.73|17022.25|17022.25|17021.73|17021.73|0
1607943700000|2020-12-14 11:01:40|17021.62|17021.62|17021.62|17021.62|17021.62|17021.62|17021.62|17021.62|0
1607943710000|2020-12-14 11:01:50|17020.91|17020.91|17015.87|17015.87|17020.91|17020.91|17015.87|17015.87|0
1607943720000|2020-12-14 11:02:00|17018.7|17018.7|17014.95|17014.95|17018.7|17018.7|17014.95|17014.95|0
1607943730000|2020-12-14 11:02:10|17014.44|17014.44|17012.11|17012.11|17014.44|17014.44|17012.11|17012.11|0
1607943740000|2020-12-14 11:02:20|17011.34|17011.34|17010.89|17010.89|17011.34|17011.34|17010.89|17010.89|0
1607943750000|2020-12-14 11:02:30|17011.6|17011.6|17014.42|17014.42|17014.42|17014.42|17011.6|17011.6|0
1607943780000|2020-12-14 11:03:00|17011.6|17011.6|17011.6|17011.6|17011.6|17011.6|17011.6|17011.6|0
1607943790000|2020-12-14 11:03:10|17011.26|17011.26|17010.23|17010.23|17011.26|17011.26|17008.44|17008.44|0
1607943800000|2020-12-14 11:03:20|17009.52|17009.52|17009.98|17009.98|17009.98|17009.98|17009.52|17009.52|0
1607943810000|2020-12-14 11:03:30|17011.13|17011.13|17018.16|17018.16|17018.16|17018.16|17011.13|17011.13|0
1607943820000|2020-12-14 11:03:40|17019.8|17019.8|17020.51|17020.51|17020.51|17020.51|17019.8|17019.8|0
1607943830000|2020-12-14 11:03:50|17021.42|17021.42|17023.63|17023.63|17023.63|17023.63|17021.42|17021.42|0
1607943850000|2020-12-14 11:04:10|17025.05|17025.05|17028.61|17028.61|17028.61|17028.61|17025.05|17025.05|0
1607943860000|2020-12-14 11:04:20|17030.64|17030.64|17032.65|17032.65|17032.65|17032.65|17029.83|17029.83|0
1607943870000|2020-12-14 11:04:30|17029.83|17029.83|17032.77|17032.77|17032.77|17032.77|17029.83|17029.83|0
1607943880000|2020-12-14 11:04:40|17032.88|17032.88|17032.88|17032.88|17032.88|17032.88|17032.88|17032.88|0
1607943890000|2020-12-14 11:04:50|17033.11|17033.11|17036.4|17036.4|17036.4|17036.4|17033.11|17033.11|0
1607943900000|2020-12-14 11:05:00|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|0
1607943910000|2020-12-14 11:05:10|17036.44|17036.44|17036.1|17036.1|17036.44|17036.44|17036.1|17036.1|0
1607943920000|2020-12-14 11:05:20|17035.7|17035.7|17035.7|17035.7|17035.7|17035.7|17035.7|17035.7|0
1607943940000|2020-12-14 11:05:40|17036.51|17036.51|17036.51|17036.51|17036.51|17036.51|17036.51|17036.51|0
1607943950000|2020-12-14 11:05:50|17036.29|17036.29|17036.29|17036.29|17036.29|17036.29|17036.29|17036.29|0
1607943960000|2020-12-14 11:06:00|17036.52|17036.52|17035.48|17035.48|17036.52|17036.52|17035.48|17035.48|0
1607943970000|2020-12-14 11:06:10|17035.25|17035.25|17035.36|17035.36|17035.36|17035.36|17035.25|17035.25|0
1607943980000|2020-12-14 11:06:20|17035.87|17035.87|17035.87|17035.87|17035.87|17035.87|17035.87|17035.87|0
1607943990000|2020-12-14 11:06:30|17036.33|17036.33|17038.46|17038.46|17038.46|17038.46|17036.33|17036.33|0
1607944000000|2020-12-14 11:06:40|17039.37|17039.37|17041.38|17041.38|17041.38|17041.38|17039.37|17039.37|0
1607944020000|2020-12-14 11:07:00|17041.27|17041.27|17044.19|17044.19|17044.19|17044.19|17041.27|17041.27|0
1607944030000|2020-12-14 11:07:10|17045.09|17045.09|17046.21|17046.21|17046.21|17046.21|17045.09|17045.09|0
1607944080000|2020-12-14 11:08:00|17047.56|17047.56|17049.75|17049.75|17049.75|17049.75|17047.56|17047.56|0
1607944090000|2020-12-14 11:08:10|17055.4|17055.4|17059.48|17059.48|17059.48|17059.48|17055.4|17055.4|0
1607944100000|2020-12-14 11:08:20|17059.03|17059.03|17056.21|17056.21|17059.03|17059.03|17056.21|17056.21|0
1607944110000|2020-12-14 11:08:30|17056.61|17056.61|17059.44|17059.44|17059.44|17059.44|17056.61|17056.61|0
1607944130000|2020-12-14 11:08:50|17057.51|17057.51|17053.87|17053.87|17057.51|17057.51|17053.87|17053.87|0
1607944140000|2020-12-14 11:09:00|17055.95|17055.95|17051.87|17051.87|17055.95|17055.95|17051.16|17051.16|0
1607944150000|2020-12-14 11:09:10|17052.15|17052.15|17058.67|17058.67|17059.08|17059.08|17052.15|17052.15|0
1607944160000|2020-12-14 11:09:20|17059.58|17059.58|17058.87|17058.87|17059.58|17059.58|17058.87|17058.87|0
1607944170000|2020-12-14 11:09:30|17061.69|17061.69|17061.69|17061.69|17061.69|17061.69|17061.69|17061.69|0
1607944180000|2020-12-14 11:09:40|17061.23|17061.23|17061.23|17061.23|17061.23|17061.23|17061.23|17061.23|0
1607944200000|2020-12-14 11:10:00|17060.42|17060.42|17053.68|17053.68|17060.42|17060.42|17050.85|17050.85|0
1607944210000|2020-12-14 11:10:10|17053.91|17053.91|17048.26|17048.26|17053.91|17053.91|17048.26|17048.26|0
1607944230000|2020-12-14 11:10:30|17045.83|17045.83|17045.43|17045.43|17045.83|17045.83|17045.43|17045.43|0
1607944240000|2020-12-14 11:10:40|17042.6|17042.6|17039.78|17039.78|17042.6|17042.6|17039.78|17039.78|0
1607944250000|2020-12-14 11:10:50|17038.87|17038.87|17036.04|17036.04|17038.87|17038.87|17036.04|17036.04|0
1607944280000|2020-12-14 11:11:20|17030.39|17030.39|17030.39|17030.39|17030.39|17030.39|17030.39|17030.39|0
1607944290000|2020-12-14 11:11:30|17029.68|17029.68|17030.15|17030.15|17030.15|17030.15|17029.68|17029.68|0
1607944300000|2020-12-14 11:11:40|17029.88|17029.88|17030.15|17030.15|17030.15|17030.15|17029.36|17029.36|0
1607944310000|2020-12-14 11:11:50|17030.41|17030.41|17032.37|17032.37|17032.37|17032.37|17030.41|17030.41|0
1607944330000|2020-12-14 11:12:10|17035.21|17035.21|17037.59|17037.59|17037.59|17037.59|17035.21|17035.21|0
1607944340000|2020-12-14 11:12:20|17034.76|17034.76|17035.04|17035.04|17035.04|17035.04|17034.76|17034.76|0
1607944350000|2020-12-14 11:12:30|17043.51|17043.51|17052.82|17052.82|17052.82|17052.82|17043.51|17043.51|0
1607944360000|2020-12-14 11:12:40|17053.31|17053.31|17054.2|17054.2|17056.13|17056.13|17053.31|17053.31|0
1607944370000|2020-12-14 11:12:50|17057.64|17057.64|17061.56|17061.56|17062.47|17062.47|17057.64|17057.64|0
1607944380000|2020-12-14 11:13:00|17061.82|17061.82|17069.52|17069.52|17069.52|17069.52|17061.82|17061.82|0
1607944390000|2020-12-14 11:13:10|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|0
1607944420000|2020-12-14 11:13:40|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|0
1607944430000|2020-12-14 11:13:50|17070.26|17070.26|17065.73|17065.73|17070.26|17070.26|17065.02|17065.02|0
1607944450000|2020-12-14 11:14:10|17065.02|17065.02|17065.02|17065.02|17065.02|17065.02|17065.02|17065.02|0
1607944460000|2020-12-14 11:14:20|17065.73|17065.73|17064.61|17064.61|17065.73|17065.73|17064.31|17064.31|0
1607944470000|2020-12-14 11:14:30|17064.16|17064.16|17064.16|17064.16|17064.16|17064.16|17064.16|17064.16|0
1607944480000|2020-12-14 11:14:40|17064.41|17064.41|17063.05|17063.05|17064.41|17064.41|17063.05|17063.05|0
1607944490000|2020-12-14 11:14:50|17062.59|17062.59|17061.68|17061.68|17062.59|17062.59|17061.68|17061.68|0
1607944500000|2020-12-14 11:15:00|17062.15|17062.15|17062.55|17062.55|17062.55|17062.55|17062.15|17062.15|0
1607944530000|2020-12-14 11:15:30|17062.96|17062.96|17067.1|17067.1|17067.1|17067.1|17062.96|17062.96|0
1607944540000|2020-12-14 11:15:40|17067.91|17067.91|17068.13|17068.13|17068.13|17068.13|17067.91|17067.91|0
1607944550000|2020-12-14 11:15:50|17069.11|17069.11|17068.32|17068.32|17070.35|17070.35|17068.32|17068.32|0
1607944560000|2020-12-14 11:16:00|17070.96|17070.96|17069.74|17069.74|17070.96|17070.96|17069.74|17069.74|0
1607944570000|2020-12-14 11:16:10|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|0
1607944580000|2020-12-14 11:16:20|17067.63|17067.63|17067.42|17067.42|17067.63|17067.63|17067.17|17067.17|0
1607944590000|2020-12-14 11:16:30|17067.88|17067.88|17067.88|17067.88|17067.88|17067.88|17067.88|17067.88|0
1607944600000|2020-12-14 11:16:40|17067.43|17067.43|17067.43|17067.43|17067.43|17067.43|17067.43|17067.43|0
1607944610000|2020-12-14 11:16:50|17064.6|17064.6|17062.98|17062.98|17064.6|17064.6|17062.98|17062.98|0
1607944620000|2020-12-14 11:17:00|17062.19|17062.19|17061.96|17061.96|17062.19|17062.19|17061.96|17061.96|0
1607944630000|2020-12-14 11:17:10|17061.72|17061.72|17061.72|17061.72|17061.72|17061.72|17061.72|17061.72|0
1607944650000|2020-12-14 11:17:30|17061.83|17061.83|17061.12|17061.12|17061.83|17061.83|17061.12|17061.12|0
1607944660000|2020-12-14 11:17:40|17061.83|17061.83|17061.83|17061.83|17061.83|17061.83|17061.83|17061.83|0
1607944690000|2020-12-14 11:18:10|17062.08|17062.08|17062.08|17062.08|17062.08|17062.08|17062.08|17062.08|0
1607944700000|2020-12-14 11:18:20|17062.87|17062.87|17062.87|17062.87|17062.87|17062.87|17062.87|17062.87|0
1607944710000|2020-12-14 11:18:30|17063.58|17063.58|17066.4|17066.4|17069.23|17069.23|17063.58|17063.58|0
1607944720000|2020-12-14 11:18:40|17066.62|17066.62|17066.86|17066.86|17066.86|17066.86|17066.62|17066.62|0
1607944730000|2020-12-14 11:18:50|17064.03|17064.03|17064.26|17064.26|17064.26|17064.26|17064.03|17064.03|0
1607944760000|2020-12-14 11:19:20|17067.32|17067.32|17065.65|17065.65|17067.32|17067.32|17064.29|17064.29|0
1607944770000|2020-12-14 11:19:30|17066.11|17066.11|17066.37|17066.37|17066.37|17066.37|17066.11|17066.11|0
1607944780000|2020-12-14 11:19:40|17069.2|17069.2|17070.78|17070.78|17070.81|17070.81|17069.2|17069.2|0
1607944790000|2020-12-14 11:19:50|17071.33|17071.33|17076.23|17076.23|17076.23|17076.23|17071.33|17071.33|0
1607944800000|2020-12-14 11:20:00|17076.94|17076.94|17076.23|17076.23|17076.94|17076.94|17076.23|17076.23|0
1607944810000|2020-12-14 11:20:10|17075.52|17075.52|17075.52|17075.52|17075.52|17075.52|17075.52|17075.52|0
1607944820000|2020-12-14 11:20:20|17075.41|17075.41|17073.08|17073.08|17075.41|17075.41|17073.08|17073.08|0
1607944840000|2020-12-14 11:20:40|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|0
1607944870000|2020-12-14 11:21:10|17072.49|17072.49|17072.49|17072.49|17072.49|17072.49|17072.49|17072.49|0
1607944880000|2020-12-14 11:21:20|17071.56|17071.56|17071.33|17071.33|17071.56|17071.56|17071.33|17071.33|0
1607944900000|2020-12-14 11:21:40|17068.51|17068.51|17068.51|17068.51|17068.51|17068.51|17068.51|17068.51|0
1607944910000|2020-12-14 11:21:50|17068.76|17068.76|17068.51|17068.51|17068.76|17068.76|17068.51|17068.51|0
1607944920000|2020-12-14 11:22:00|17068.23|17068.23|17067.95|17067.95|17068.23|17068.23|17067.95|17067.95|0
1607944930000|2020-12-14 11:22:10|17069|17069|17069.27|17069.27|17069.27|17069.27|17069|17069|0
1607944950000|2020-12-14 11:22:30|17071.36|17071.36|17071.1|17071.1|17071.36|17071.36|17071.1|17071.1|0
1607944960000|2020-12-14 11:22:40|17069.68|17069.68|17069.68|17069.68|17069.68|17069.68|17068.97|17068.97|0
1607944970000|2020-12-14 11:22:50|17072.51|17072.51|17074.62|17074.62|17075.33|17075.33|17072.51|17072.51|0
1607944980000|2020-12-14 11:23:00|17073.81|17073.81|17067.44|17067.44|17073.81|17073.81|17067.44|17067.44|0
1607944990000|2020-12-14 11:23:10|17067.84|17067.84|17066.24|17066.24|17067.84|17067.84|17066.24|17066.24|0
1607945010000|2020-12-14 11:23:30|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|0
1607945020000|2020-12-14 11:23:40|17069.76|17069.76|17072.58|17072.58|17072.58|17072.58|17069.76|17069.76|0
1607945030000|2020-12-14 11:23:50|17073.41|17073.41|17078.73|17078.73|17078.73|17078.73|17073.41|17073.41|0
1607945040000|2020-12-14 11:24:00|17078.97|17078.97|17080.64|17080.64|17080.64|17080.64|17078.97|17078.97|0
1607945060000|2020-12-14 11:24:20|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|0
1607945070000|2020-12-14 11:24:30|17081.44|17081.44|17080.92|17080.92|17081.44|17081.44|17080.92|17080.92|0
1607945080000|2020-12-14 11:24:40|17082.28|17082.28|17082.02|17082.02|17082.28|17082.28|17082.02|17082.02|0
1607945100000|2020-12-14 11:25:00|17087.67|17087.67|17087.67|17087.67|17087.67|17087.67|17087.67|17087.67|0
1607945110000|2020-12-14 11:25:10|17089.33|17089.33|17089.33|17089.33|17089.33|17089.33|17089.33|17089.33|0
1607945120000|2020-12-14 11:25:20|17090.75|17090.75|17092.82|17092.82|17092.82|17092.82|17090.75|17090.75|0
1607945130000|2020-12-14 11:25:30|17093.6|17093.6|17093.86|17093.86|17093.86|17093.86|17093.6|17093.6|0
1607945140000|2020-12-14 11:25:40|17093.15|17093.15|17092.34|17092.34|17093.15|17093.15|17092.34|17092.34|0
1607945160000|2020-12-14 11:26:00|17093.11|17093.11|17092.6|17092.6|17093.11|17093.11|17092.6|17092.6|0
1607945170000|2020-12-14 11:26:10|17092.34|17092.34|17091.88|17091.88|17092.34|17092.34|17091.88|17091.88|0
1607945180000|2020-12-14 11:26:20|17091.1|17091.1|17089.5|17089.5|17091.1|17091.1|17089.5|17089.5|0
1607945190000|2020-12-14 11:26:30|17089.05|17089.05|17085.66|17085.66|17089.05|17089.05|17085.66|17085.66|0
1607945200000|2020-12-14 11:26:40|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|0
1607945240000|2020-12-14 11:27:20|17083.95|17083.95|17083.21|17083.21|17083.95|17083.95|17083.21|17083.21|0
1607945280000|2020-12-14 11:28:00|17081.08|17081.08|17081.08|17081.08|17081.08|17081.08|17081.08|17081.08|0
1607945300000|2020-12-14 11:28:20|17080.62|17080.62|17081.17|17081.17|17081.17|17081.17|17080.62|17080.62|0
1607945310000|2020-12-14 11:28:30|17072.7|17072.7|17067.05|17067.05|17072.7|17072.7|17067.05|17067.05|0
1607945330000|2020-12-14 11:28:50|17064.22|17064.22|17064.22|17064.22|17064.22|17064.22|17064.22|17064.22|0
1607945340000|2020-12-14 11:29:00|17066.1|17066.1|17066.1|17066.1|17066.1|17066.1|17066.1|17066.1|0
1607945350000|2020-12-14 11:29:10|17066.36|17066.36|17069.46|17069.46|17069.46|17069.46|17066.13|17066.13|0
1607945360000|2020-12-14 11:29:20|17066.63|17066.63|17066.63|17066.63|17066.63|17066.63|17066.63|17066.63|0
1607945370000|2020-12-14 11:29:30|17067.13|17067.13|17067.13|17067.13|17067.13|17067.13|17067.13|17067.13|0
1607945400000|2020-12-14 11:30:00|17068.03|17068.03|17068.03|17068.03|17068.03|17068.03|17068.03|17068.03|0
1607945410000|2020-12-14 11:30:10|17068.29|17068.29|17071.57|17071.57|17071.57|17071.57|17068.29|17068.29|0
1607945420000|2020-12-14 11:30:20|17072.1|17072.1|17072.17|17072.17|17072.88|17072.88|17072.1|17072.1|0
1607945430000|2020-12-14 11:30:30|17072.69|17072.69|17072.91|17072.91|17072.91|17072.91|17072.69|17072.69|0
1607945440000|2020-12-14 11:30:40|17073.63|17073.63|17074.8|17074.8|17074.8|17074.8|17073.22|17073.22|0
1607945450000|2020-12-14 11:30:50|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|0
1607945460000|2020-12-14 11:31:00|17073.73|17073.73|17073.73|17073.73|17073.73|17073.73|17073.73|17073.73|0
1607945470000|2020-12-14 11:31:10|17074|17074|17074.39|17074.39|17074.39|17074.39|17074|17074|0
1607945480000|2020-12-14 11:31:20|17074.14|17074.14|17078.22|17078.22|17078.22|17078.22|17074.14|17074.14|0
1607945490000|2020-12-14 11:31:30|17077.69|17077.69|17079.23|17079.23|17079.23|17079.23|17077.69|17077.69|0
1607945500000|2020-12-14 11:31:40|17079.94|17079.94|17080.99|17080.99|17080.99|17080.99|17079.94|17079.94|0
1607945510000|2020-12-14 11:31:50|17081.8|17081.8|17080.85|17080.85|17083.22|17083.22|17080.85|17080.85|0
1607945520000|2020-12-14 11:32:00|17081.66|17081.66|17080.79|17080.79|17081.66|17081.66|17080.79|17080.79|0
1607945550000|2020-12-14 11:32:30|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|0
1607945560000|2020-12-14 11:32:40|17077.7|17077.7|17077.7|17077.7|17077.7|17077.7|17077.7|17077.7|0
1607945580000|2020-12-14 11:33:00|17076.89|17076.89|17077.45|17077.45|17077.45|17077.45|17076.89|17076.89|0
1607945590000|2020-12-14 11:33:10|17076.89|17076.89|17076.89|17076.89|17076.89|17076.89|17076.89|17076.89|0
1607945630000|2020-12-14 11:33:50|17076.18|17076.18|17076.18|17076.18|17076.18|17076.18|17076.18|17076.18|0
1607945670000|2020-12-14 11:34:30|17076.89|17076.89|17076.89|17076.89|17076.89|17076.89|17076.89|17076.89|0
1607945700000|2020-12-14 11:35:00|17076.18|17076.18|17077.4|17077.4|17077.4|17077.4|17076.18|17076.18|0
1607945720000|2020-12-14 11:35:20|17080.22|17080.22|17089.6|17089.6|17090.06|17090.06|17080.22|17080.22|0
1607945740000|2020-12-14 11:35:40|17095.25|17095.25|17094.73|17094.73|17096.04|17096.04|17094.73|17094.73|0
1607945760000|2020-12-14 11:36:00|17095.06|17095.06|17094.84|17094.84|17095.06|17095.06|17094.84|17094.84|0
1607945770000|2020-12-14 11:36:10|17095.67|17095.67|17098.22|17098.22|17098.5|17098.5|17095.67|17095.67|0
1607945780000|2020-12-14 11:36:20|17097.89|17097.89|17098.46|17098.46|17098.46|17098.46|17097.89|17097.89|0
1607945790000|2020-12-14 11:36:30|17095.64|17095.64|17092.81|17092.81|17095.64|17095.64|17092.81|17092.81|0
1607945810000|2020-12-14 11:36:50|17093.09|17093.09|17091.68|17091.68|17094.51|17094.51|17091.68|17091.68|0
1607945820000|2020-12-14 11:37:00|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|0
1607945830000|2020-12-14 11:37:10|17088.05|17088.05|17091.8|17091.8|17091.8|17091.8|17085.22|17085.22|0
1607945840000|2020-12-14 11:37:20|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|17090.38|0
1607945850000|2020-12-14 11:37:30|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|0
1607945860000|2020-12-14 11:37:40|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|0
1607945880000|2020-12-14 11:38:00|17083.77|17083.77|17079.76|17079.76|17083.77|17083.77|17079.65|17079.65|0
1607945890000|2020-12-14 11:38:10|17081.07|17081.07|17080.61|17080.61|17081.07|17081.07|17080.61|17080.61|0
1607945900000|2020-12-14 11:38:20|17080.84|17080.84|17079.22|17079.22|17080.84|17080.84|17079.22|17079.22|0
1607945910000|2020-12-14 11:38:30|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|0
1607945920000|2020-12-14 11:38:40|17084.87|17084.87|17084.87|17084.87|17084.87|17084.87|17084.87|17084.87|0
1607945930000|2020-12-14 11:38:50|17083.45|17083.45|17082.03|17082.03|17083.45|17083.45|17082.03|17082.03|0
1607945940000|2020-12-14 11:39:00|17082.74|17082.74|17082.74|17082.74|17082.74|17082.74|17082.74|17082.74|0
1607945950000|2020-12-14 11:39:10|17082.51|17082.51|17081.8|17081.8|17082.51|17082.51|17081.8|17081.8|0
1607945970000|2020-12-14 11:39:30|17083.22|17083.22|17083.22|17083.22|17083.22|17083.22|17083.22|17083.22|0
1607945990000|2020-12-14 11:39:50|17083.46|17083.46|17083.68|17083.68|17083.68|17083.68|17083.46|17083.46|0
1607946000000|2020-12-14 11:40:00|17084.39|17084.39|17083.15|17083.15|17084.39|17084.39|17083.15|17083.15|0
1607946010000|2020-12-14 11:40:10|17082.44|17082.44|17082.07|17082.07|17082.44|17082.44|17081.66|17081.66|0
1607946020000|2020-12-14 11:40:20|17081.51|17081.51|17081.51|17081.51|17081.51|17081.51|17081.51|17081.51|0
1607946030000|2020-12-14 11:40:30|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|0
1607946040000|2020-12-14 11:40:40|17081.5|17081.5|17081.27|17081.27|17081.5|17081.5|17081.27|17081.27|0
1607946050000|2020-12-14 11:40:50|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|17081.16|0
1607946060000|2020-12-14 11:41:00|17081.05|17081.05|17081.05|17081.05|17081.05|17081.05|17081.05|17081.05|0
1607946070000|2020-12-14 11:41:10|17080.24|17080.24|17074.88|17074.88|17080.24|17080.24|17074.88|17074.88|0
1607946080000|2020-12-14 11:41:20|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|0
1607946090000|2020-12-14 11:41:30|17075.33|17075.33|17075.33|17075.33|17075.33|17075.33|17075.33|17075.33|0
1607946120000|2020-12-14 11:42:00|17074.3|17074.3|17074.3|17074.3|17074.3|17074.3|17074.3|17074.3|0
1607946130000|2020-12-14 11:42:10|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|0
1607946140000|2020-12-14 11:42:20|17075.55|17075.55|17081.55|17081.55|17081.55|17081.55|17075.55|17075.55|0
1607946150000|2020-12-14 11:42:30|17082.06|17082.06|17084.6|17084.6|17084.6|17084.6|17082.06|17082.06|0
1607946160000|2020-12-14 11:42:40|17084.2|17084.2|17084.2|17084.2|17084.2|17084.2|17084.2|17084.2|0
1607946170000|2020-12-14 11:42:50|17084.98|17084.98|17084.98|17084.98|17084.98|17084.98|17084.98|17084.98|0
1607946190000|2020-12-14 11:43:10|17084.65|17084.65|17084.65|17084.65|17084.65|17084.65|17084.65|17084.65|0
1607946220000|2020-12-14 11:43:40|17084.43|17084.43|17084.43|17084.43|17084.43|17084.43|17084.43|17084.43|0
1607946230000|2020-12-14 11:43:50|17084.65|17084.65|17081.82|17081.82|17084.65|17084.65|17081.82|17081.82|0
1607946240000|2020-12-14 11:44:00|17081.49|17081.49|17081.6|17081.6|17081.6|17081.6|17081.49|17081.49|0
1607946270000|2020-12-14 11:44:30|17081.83|17081.83|17081.37|17081.37|17081.83|17081.83|17081.37|17081.37|0
1607946290000|2020-12-14 11:44:50|17082.18|17082.18|17082.41|17082.41|17082.91|17082.91|17079.35|17079.35|0
1607946300000|2020-12-14 11:45:00|17083.22|17083.22|17081.9|17081.9|17083.22|17083.22|17081.64|17081.64|0
1607946310000|2020-12-14 11:45:10|17081.63|17081.63|17079.84|17079.84|17081.63|17081.63|17077.57|17077.57|0
1607946330000|2020-12-14 11:45:30|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|0
1607946340000|2020-12-14 11:45:40|17079.04|17079.04|17079.04|17079.04|17079.04|17079.04|17079.04|17079.04|0
1607946360000|2020-12-14 11:46:00|17081.86|17081.86|17077.63|17077.63|17084.69|17084.69|17077.63|17077.63|0
1607946370000|2020-12-14 11:46:10|17077.22|17077.22|17074.85|17074.85|17077.22|17077.22|17074.85|17074.85|0
1607946390000|2020-12-14 11:46:30|17074.04|17074.04|17074.04|17074.04|17074.04|17074.04|17073.23|17073.23|0
1607946400000|2020-12-14 11:46:40|17073.78|17073.78|17073.78|17073.78|17073.78|17073.78|17073.78|17073.78|0
1607946420000|2020-12-14 11:47:00|17074.99|17074.99|17074.44|17074.44|17074.99|17074.99|17074.44|17074.44|0
1607946450000|2020-12-14 11:47:30|17074.72|17074.72|17074.72|17074.72|17074.72|17074.72|17074.72|17074.72|0
1607946470000|2020-12-14 11:47:50|17073.36|17073.36|17072.85|17072.85|17073.36|17073.36|17072.85|17072.85|0
1607946480000|2020-12-14 11:48:00|17070.02|17070.02|17071.69|17071.69|17072.85|17072.85|17070.02|17070.02|0
1607946490000|2020-12-14 11:48:10|17071.43|17071.43|17071.43|17071.43|17071.43|17071.43|17071.43|17071.43|0
1607946500000|2020-12-14 11:48:20|17071.66|17071.66|17071.66|17071.66|17071.66|17071.66|17071.66|17071.66|0
1607946510000|2020-12-14 11:48:30|17072.15|17072.15|17072.15|17072.15|17072.15|17072.15|17072.15|17072.15|0
1607946520000|2020-12-14 11:48:40|17072.42|17072.42|17075.24|17075.24|17075.24|17075.24|17072.42|17072.42|0
1607946530000|2020-12-14 11:48:50|17074.96|17074.96|17077.51|17077.51|17077.51|17077.51|17074.69|17074.69|0
1607946540000|2020-12-14 11:49:00|17074.69|17074.69|17071.85|17071.85|17077.51|17077.51|17071.85|17071.85|0
1607946560000|2020-12-14 11:49:20|17071.57|17071.57|17071.57|17071.57|17071.57|17071.57|17071.57|17071.57|0
1607946570000|2020-12-14 11:49:30|17071.29|17071.29|17071.05|17071.05|17071.29|17071.29|17071.05|17071.05|0
1607946600000|2020-12-14 11:50:00|17070.64|17070.64|17069.6|17069.6|17070.64|17070.64|17069.6|17069.6|0
1607946610000|2020-12-14 11:50:10|17072.42|17072.42|17069.6|17069.6|17072.42|17072.42|17069.6|17069.6|0
1607946630000|2020-12-14 11:50:30|17068.81|17068.81|17068.81|17068.81|17068.81|17068.81|17068.81|17068.81|0
1607946640000|2020-12-14 11:50:40|17068.35|17068.35|17066.91|17066.91|17068.35|17068.35|17066.91|17066.91|0
1607946650000|2020-12-14 11:50:50|17069.73|17069.73|17069.73|17069.73|17069.73|17069.73|17069.73|17069.73|0
1607946660000|2020-12-14 11:51:00|17069.48|17069.48|17069.48|17069.48|17069.48|17069.48|17069.48|17069.48|0
1607946690000|2020-12-14 11:51:30|17068.09|17068.09|17067.85|17067.85|17068.09|17068.09|17067.85|17067.85|0
1607946720000|2020-12-14 11:52:00|17067.44|17067.44|17067.44|17067.44|17067.44|17067.44|17067.44|17067.44|0
1607946770000|2020-12-14 11:52:50|17067.21|17067.21|17066.5|17066.5|17067.21|17067.21|17066.5|17066.5|0
1607946780000|2020-12-14 11:53:00|17065.98|17065.98|17065.98|17065.98|17065.98|17065.98|17065.98|17065.98|0
1607946790000|2020-12-14 11:53:10|17066.25|17066.25|17066.68|17066.68|17066.68|17066.68|17065.85|17065.85|0
1607946800000|2020-12-14 11:53:20|17069.5|17069.5|17069.5|17069.5|17069.5|17069.5|17069.5|17069.5|0
1607946810000|2020-12-14 11:53:30|17068.6|17068.6|17062.09|17062.09|17068.6|17068.6|17062.09|17062.09|0
1607946820000|2020-12-14 11:53:40|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|0
1607946830000|2020-12-14 11:53:50|17062.29|17062.29|17062.29|17062.29|17062.29|17062.29|17062.29|17062.29|0
1607946850000|2020-12-14 11:54:10|17059.46|17059.46|17058.91|17058.91|17059.46|17059.46|17058.91|17058.91|0
1607946870000|2020-12-14 11:54:30|17058.65|17058.65|17058.65|17058.65|17058.65|17058.65|17058.65|17058.65|0
1607946880000|2020-12-14 11:54:40|17058.1|17058.1|17058.1|17058.1|17058.1|17058.1|17058.1|17058.1|0
1607946920000|2020-12-14 11:55:20|17055.27|17055.27|17049.62|17049.62|17055.27|17055.27|17049.62|17049.62|0
1607946930000|2020-12-14 11:55:30|17049.35|17049.35|17049.35|17049.35|17049.35|17049.35|17049.35|17049.35|0
1607946940000|2020-12-14 11:55:40|17049.46|17049.46|17049.46|17049.46|17049.46|17049.46|17049.46|17049.46|0
1607946950000|2020-12-14 11:55:50|17049.05|17049.05|17048.54|17048.54|17049.05|17049.05|17048.54|17048.54|0
1607947020000|2020-12-14 11:57:00|17048.81|17048.81|17049.38|17049.38|17049.38|17049.38|17048.55|17048.55|0
1607947030000|2020-12-14 11:57:10|17050.09|17050.09|17050.54|17050.54|17050.54|17050.54|17050.09|17050.09|0
1607947040000|2020-12-14 11:57:20|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|0
1607947050000|2020-12-14 11:57:30|17045.88|17045.88|17046.59|17046.59|17046.59|17046.59|17045.88|17045.88|0
1607947060000|2020-12-14 11:57:40|17046.18|17046.18|17042.21|17042.21|17046.18|17046.18|17039.11|17039.11|0
1607947070000|2020-12-14 11:57:50|17045.04|17045.04|17047.86|17047.86|17047.86|17047.86|17045.04|17045.04|0
1607947090000|2020-12-14 11:58:10|17047.63|17047.63|17047.12|17047.12|17047.63|17047.63|17047.12|17047.12|0
1607947100000|2020-12-14 11:58:20|17046.57|17046.57|17046.11|17046.11|17046.57|17046.57|17046.11|17046.11|0
1607947110000|2020-12-14 11:58:30|17048.93|17048.93|17051.76|17051.76|17051.76|17051.76|17048.93|17048.93|0
1607947120000|2020-12-14 11:58:40|17051.32|17051.32|17050.76|17050.76|17051.32|17051.32|17050.76|17050.76|0
1607947130000|2020-12-14 11:58:50|17050.36|17050.36|17049.95|17049.95|17050.36|17050.36|17049.95|17049.95|0
1607947140000|2020-12-14 11:59:00|17048.53|17048.53|17048.42|17048.42|17048.53|17048.53|17048.42|17048.42|0
1607947150000|2020-12-14 11:59:10|17048.68|17048.68|17050.72|17050.72|17050.72|17050.72|17047.9|17047.9|0
1607947160000|2020-12-14 11:59:20|17056.37|17056.37|17056.63|17056.63|17056.63|17056.63|17056.37|17056.37|0
1607947170000|2020-12-14 11:59:30|17057.13|17057.13|17056.15|17056.15|17057.13|17057.13|17054.82|17054.82|0
1607947190000|2020-12-14 11:59:50|17055.75|17055.75|17055.34|17055.34|17055.75|17055.75|17055.34|17055.34|0
1607947200000|2020-12-14 12:00:00|17056.13|17056.13|17045.25|17045.25|17056.13|17056.13|17045.25|17045.25|0
1607947210000|2020-12-14 12:00:10|17042.43|17042.43|17042.43|17042.43|17042.43|17042.43|17042.43|17042.43|0
1607947230000|2020-12-14 12:00:30|17039.6|17039.6|17034.62|17034.62|17039.6|17039.6|17034.62|17034.62|0
1607947240000|2020-12-14 12:00:40|17034.84|17034.84|17035.55|17035.55|17035.55|17035.55|17034.84|17034.84|0
1607947250000|2020-12-14 12:00:50|17038.38|17038.38|17038.38|17038.38|17038.38|17038.38|17038.38|17038.38|0
1607947260000|2020-12-14 12:01:00|17038.71|17038.71|17038.71|17038.71|17038.71|17038.71|17038.71|17038.71|0
1607947270000|2020-12-14 12:01:10|17037.33|17037.33|17037.33|17037.33|17037.33|17037.33|17037.33|17037.33|0
1607947280000|2020-12-14 12:01:20|17035.24|17035.24|17036.91|17036.91|17036.91|17036.91|17034.08|17034.08|0
1607947310000|2020-12-14 12:01:50|17035.49|17035.49|17035.49|17035.49|17035.49|17035.49|17035.49|17035.49|0
1607947320000|2020-12-14 12:02:00|17035.21|17035.21|17026.24|17026.24|17035.21|17035.21|17026.24|17026.24|0
1607947330000|2020-12-14 12:02:10|17025.53|17025.53|17025.53|17025.53|17025.53|17025.53|17025.53|17025.53|0
1607947370000|2020-12-14 12:02:50|17025.42|17025.42|17025.9|17025.9|17025.9|17025.9|17025.19|17025.19|0
1607947380000|2020-12-14 12:03:00|17028.73|17028.73|17030.54|17030.54|17030.72|17030.72|17027.9|17027.9|0
1607947390000|2020-12-14 12:03:10|17030.14|17030.14|17033.12|17033.12|17035.38|17035.38|17029.73|17029.73|0
1607947400000|2020-12-14 12:03:20|17032.9|17032.9|17032.9|17032.9|17032.9|17032.9|17032.9|17032.9|0
1607947410000|2020-12-14 12:03:30|17034.32|17034.32|17034.32|17034.32|17034.32|17034.32|17034.32|17034.32|0
1607947420000|2020-12-14 12:03:40|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|17035.1|0
1607947430000|2020-12-14 12:03:50|17036.01|17036.01|17036.01|17036.01|17036.01|17036.01|17036.01|17036.01|0
1607947450000|2020-12-14 12:04:10|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|0
1607947460000|2020-12-14 12:04:20|17032.78|17032.78|17029.95|17029.95|17032.78|17032.78|17029.95|17029.95|0
1607947500000|2020-12-14 12:05:00|17029.26|17029.26|17029.84|17029.84|17029.84|17029.84|17029.03|17029.03|0
1607947510000|2020-12-14 12:05:10|17030.07|17030.07|17031.11|17031.11|17031.11|17031.11|17030.07|17030.07|0
1607947520000|2020-12-14 12:05:20|17031.82|17031.82|17034.65|17034.65|17034.65|17034.65|17031.82|17031.82|0
1607947530000|2020-12-14 12:05:30|17035.36|17035.36|17035.36|17035.36|17035.36|17035.36|17035.36|17035.36|0
1607947540000|2020-12-14 12:05:40|17034.85|17034.85|17034.85|17034.85|17034.85|17034.85|17034.85|17034.85|0
1607947560000|2020-12-14 12:06:00|17035.56|17035.56|17036.27|17036.27|17036.27|17036.27|17035.56|17035.56|0
1607947580000|2020-12-14 12:06:20|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|0
1607947590000|2020-12-14 12:06:30|17035.96|17035.96|17037.13|17037.13|17037.13|17037.13|17035.96|17035.96|0
1607947600000|2020-12-14 12:06:40|17037.58|17037.58|17037.58|17037.58|17037.58|17037.58|17037.58|17037.58|0
1607947610000|2020-12-14 12:06:50|17038.13|17038.13|17042.72|17042.72|17042.72|17042.72|17038.13|17038.13|0
1607947620000|2020-12-14 12:07:00|17042.99|17042.99|17042.99|17042.99|17042.99|17042.99|17042.99|17042.99|0
1607947630000|2020-12-14 12:07:10|17042.88|17042.88|17042.88|17042.88|17042.88|17042.88|17042.88|17042.88|0
1607947640000|2020-12-14 12:07:20|17042.07|17042.07|17042.07|17042.07|17042.07|17042.07|17042.07|17042.07|0
1607947650000|2020-12-14 12:07:30|17041.26|17041.26|17039.95|17039.95|17041.26|17041.26|17039.95|17039.95|0
1607947660000|2020-12-14 12:07:40|17039.5|17039.5|17040.4|17040.4|17040.4|17040.4|17039.5|17039.5|0
1607947690000|2020-12-14 12:08:10|17040.62|17040.62|17040.62|17040.62|17040.62|17040.62|17040.62|17040.62|0
1607947710000|2020-12-14 12:08:30|17041.34|17041.34|17042.05|17042.05|17042.05|17042.05|17041.34|17041.34|0
1607947720000|2020-12-14 12:08:40|17044.32|17044.32|17044.38|17044.38|17044.38|17044.38|17042.96|17042.96|0
1607947780000|2020-12-14 12:09:40|17045.59|17045.59|17047.21|17047.21|17047.21|17047.21|17045.59|17045.59|0
1607947790000|2020-12-14 12:09:50|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|0
1607947810000|2020-12-14 12:10:10|17047.73|17047.73|17047.73|17047.73|17047.73|17047.73|17047.73|17047.73|0
1607947820000|2020-12-14 12:10:20|17047.62|17047.62|17047.62|17047.62|17047.62|17047.62|17047.62|17047.62|0
1607947920000|2020-12-14 12:12:00|17046.91|17046.91|17047.62|17047.62|17047.62|17047.62|17046.91|17046.91|0
1607947940000|2020-12-14 12:12:20|17048.33|17048.33|17048.78|17048.78|17048.78|17048.78|17048.33|17048.33|0
1607947970000|2020-12-14 12:12:50|17049.49|17049.49|17050.86|17050.86|17050.86|17050.86|17049.49|17049.49|0
1607947980000|2020-12-14 12:13:00|17051.26|17051.26|17051.26|17051.26|17051.26|17051.26|17051.26|17051.26|0
1607948000000|2020-12-14 12:13:20|17049.84|17049.84|17049.84|17049.84|17049.84|17049.84|17049.84|17049.84|0
1607948010000|2020-12-14 12:13:30|17049.95|17049.95|17049.62|17049.62|17049.95|17049.95|17049.62|17049.62|0
1607948020000|2020-12-14 12:13:40|17049.36|17049.36|17044.8|17044.8|17049.36|17049.36|17044.8|17044.8|0
1607948030000|2020-12-14 12:13:50|17043.58|17043.58|17048.97|17048.97|17049.23|17049.23|17043.58|17043.58|0
1607948040000|2020-12-14 12:14:00|17049.78|17049.78|17049.78|17049.78|17049.78|17049.78|17049.78|17049.78|0
1607948050000|2020-12-14 12:14:10|17050.3|17050.3|17053.13|17053.13|17053.13|17053.13|17050.3|17050.3|0
1607948070000|2020-12-14 12:14:30|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|0
1607948080000|2020-12-14 12:14:40|17053.34|17053.34|17053.1|17053.1|17053.34|17053.34|17053.1|17053.1|0
1607948090000|2020-12-14 12:14:50|17050.27|17050.27|17050.27|17050.27|17050.27|17050.27|17050.27|17050.27|0
1607948130000|2020-12-14 12:15:30|17050.16|17050.16|17050.16|17050.16|17050.16|17050.16|17050.16|17050.16|0
1607948140000|2020-12-14 12:15:40|17050.05|17050.05|17050.05|17050.05|17050.05|17050.05|17050.05|17050.05|0
1607948160000|2020-12-14 12:16:00|17049.83|17049.83|17049.42|17049.42|17049.83|17049.83|17049.42|17049.42|0
1607948190000|2020-12-14 12:16:30|17049.68|17049.68|17049.16|17049.16|17049.68|17049.68|17049.16|17049.16|0
1607948200000|2020-12-14 12:16:40|17048.7|17048.7|17048.74|17048.74|17048.74|17048.74|17048.47|17048.47|0
1607948280000|2020-12-14 12:18:00|17049.53|17049.53|17050.05|17050.05|17050.05|17050.05|17049.53|17049.53|0
1607948290000|2020-12-14 12:18:10|17050.96|17050.96|17051.41|17051.41|17051.41|17051.41|17050.96|17050.96|0
1607948300000|2020-12-14 12:18:20|17052.12|17052.12|17054.53|17054.53|17054.53|17054.53|17052.12|17052.12|0
1607948310000|2020-12-14 12:18:30|17055.95|17055.95|17058.96|17058.96|17060.39|17060.39|17055.95|17055.95|0
1607948330000|2020-12-14 12:18:50|17059.37|17059.37|17055.97|17055.97|17060.31|17060.31|17055.97|17055.97|0
1607948360000|2020-12-14 12:19:20|17057.39|17057.39|17058.1|17058.1|17058.1|17058.1|17057.39|17057.39|0
1607948370000|2020-12-14 12:19:30|17057.39|17057.39|17063.04|17063.04|17063.04|17063.04|17057.39|17057.39|0
1607948380000|2020-12-14 12:19:40|17062.33|17062.33|17062.33|17062.33|17062.33|17062.33|17062.33|17062.33|0
1607948390000|2020-12-14 12:19:50|17061.87|17061.87|17060.66|17060.66|17061.87|17061.87|17060.66|17060.66|0
1607948410000|2020-12-14 12:20:10|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|0
1607948420000|2020-12-14 12:20:20|17057.72|17057.72|17056.89|17056.89|17057.72|17057.72|17056.89|17056.89|0
1607948430000|2020-12-14 12:20:30|17056.78|17056.78|17054.7|17054.7|17057.38|17057.38|17054.7|17054.7|0
1607948440000|2020-12-14 12:20:40|17054.36|17054.36|17055.9|17055.9|17055.9|17055.9|17054.36|17054.36|0
1607948470000|2020-12-14 12:21:10|17056.01|17056.01|17055.44|17055.44|17056.01|17056.01|17055.44|17055.44|0
1607948480000|2020-12-14 12:21:20|17054.89|17054.89|17054.89|17054.89|17054.89|17054.89|17054.89|17054.89|0
1607948490000|2020-12-14 12:21:30|17053.47|17053.47|17052.76|17052.76|17053.47|17053.47|17052.76|17052.76|0
1607948510000|2020-12-14 12:21:50|17049.93|17049.93|17049.93|17049.93|17049.93|17049.93|17049.93|17049.93|0
1607948580000|2020-12-14 12:23:00|17052.76|17052.76|17056.39|17056.39|17056.39|17056.39|17052.76|17052.76|0
1607948600000|2020-12-14 12:23:20|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|0
1607948610000|2020-12-14 12:23:30|17059.33|17059.33|17059.66|17059.66|17059.66|17059.66|17059.33|17059.33|0
1607948620000|2020-12-14 12:23:40|17060.57|17060.57|17060.57|17060.57|17060.57|17060.57|17060.57|17060.57|0
1607948670000|2020-12-14 12:24:30|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|0
1607948680000|2020-12-14 12:24:40|17061.39|17061.39|17061.39|17061.39|17061.39|17061.39|17061.39|17061.39|0
1607948700000|2020-12-14 12:25:00|17060.9|17060.9|17060.9|17060.9|17060.9|17060.9|17060.9|17060.9|0
1607948710000|2020-12-14 12:25:10|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|17058.07|0
1607948730000|2020-12-14 12:25:30|17058.86|17058.86|17057.75|17057.75|17058.86|17058.86|17057.75|17057.75|0
1607948740000|2020-12-14 12:25:40|17058.86|17058.86|17056.03|17056.03|17058.86|17058.86|17053.21|17053.21|0
1607948780000|2020-12-14 12:26:20|17055.58|17055.58|17054.9|17054.9|17056.13|17056.13|17054.9|17054.9|0
1607948790000|2020-12-14 12:26:30|17057.72|17057.72|17057.72|17057.72|17057.72|17057.72|17057.72|17057.72|0
1607948830000|2020-12-14 12:27:10|17057.47|17057.47|17057.47|17057.47|17057.47|17057.47|17057.47|17057.47|0
1607948840000|2020-12-14 12:27:20|17054.88|17054.88|17054.97|17054.97|17055.53|17055.53|17054.47|17054.47|0
1607948860000|2020-12-14 12:27:40|17054.16|17054.16|17054.16|17054.16|17054.16|17054.16|17054.16|17054.16|0
1607948870000|2020-12-14 12:27:50|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|0
1607948880000|2020-12-14 12:28:00|17057.25|17057.25|17060.08|17060.08|17060.08|17060.08|17057.25|17057.25|0
1607948900000|2020-12-14 12:28:20|17059.57|17059.57|17059.57|17059.57|17059.57|17059.57|17059.57|17059.57|0
1607948910000|2020-12-14 12:28:30|17062.39|17062.39|17064.24|17064.24|17064.51|17064.51|17061.68|17061.68|0
1607948930000|2020-12-14 12:28:50|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|0
1607948940000|2020-12-14 12:29:00|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|0
1607948950000|2020-12-14 12:29:10|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|0
1607948960000|2020-12-14 12:29:20|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|0
1607948970000|2020-12-14 12:29:30|17067.04|17067.04|17068.71|17068.71|17068.71|17068.71|17067.04|17067.04|0
1607948980000|2020-12-14 12:29:40|17063.06|17063.06|17063.77|17063.77|17063.77|17063.77|17063.06|17063.06|0
1607948990000|2020-12-14 12:29:50|17063.49|17063.49|17060.67|17060.67|17063.49|17063.49|17060.67|17060.67|0
1607949000000|2020-12-14 12:30:00|17061.38|17061.38|17063.02|17063.02|17063.02|17063.02|17061.38|17061.38|0
1607949010000|2020-12-14 12:30:10|17062.8|17062.8|17062.8|17062.8|17062.8|17062.8|17062.8|17062.8|0
1607949020000|2020-12-14 12:30:20|17063.32|17063.32|17063.84|17063.84|17063.84|17063.84|17063.32|17063.32|0
1607949030000|2020-12-14 12:30:30|17064.75|17064.75|17064.75|17064.75|17064.75|17064.75|17064.75|17064.75|0
1607949050000|2020-12-14 12:30:50|17064.04|17064.04|17061.48|17061.48|17064.04|17064.04|17061.48|17061.48|0
1607949080000|2020-12-14 12:31:20|17062.9|17062.9|17062.9|17062.9|17062.9|17062.9|17062.9|17062.9|0
1607949090000|2020-12-14 12:31:30|17064.11|17064.11|17064.11|17064.11|17064.11|17064.11|17064.11|17064.11|0
1607949140000|2020-12-14 12:32:20|17065.16|17065.16|17064.9|17064.9|17065.16|17065.16|17064.9|17064.9|0
1607949150000|2020-12-14 12:32:30|17063.68|17063.68|17060.1|17060.1|17063.68|17063.68|17060.1|17060.1|0
1607949160000|2020-12-14 12:32:40|17059.86|17059.86|17059.86|17059.86|17059.86|17059.86|17059.86|17059.86|0
1607949170000|2020-12-14 12:32:50|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|0
1607949220000|2020-12-14 12:33:40|17062.42|17062.42|17062.31|17062.31|17062.42|17062.42|17062.31|17062.31|0
1607949230000|2020-12-14 12:33:50|17061.48|17061.48|17061.48|17061.48|17061.48|17061.48|17061.48|17061.48|0
1607949240000|2020-12-14 12:34:00|17061.07|17061.07|17061.07|17061.07|17061.07|17061.07|17061.07|17061.07|0
1607949270000|2020-12-14 12:34:30|17063.9|17063.9|17063.09|17063.09|17063.9|17063.9|17063.09|17063.09|0
1607949280000|2020-12-14 12:34:40|17062.68|17062.68|17055.53|17055.53|17062.68|17062.68|17055.53|17055.53|0
1607949290000|2020-12-14 12:34:50|17056.24|17056.24|17056.24|17056.24|17056.24|17056.24|17056.24|17056.24|0
1607949300000|2020-12-14 12:35:00|17053.41|17053.41|17056.49|17056.49|17056.49|17056.49|17053.41|17053.41|0
1607949320000|2020-12-14 12:35:20|17055.59|17055.59|17054.51|17054.51|17055.59|17055.59|17054.51|17054.51|0
1607949330000|2020-12-14 12:35:30|17052.38|17052.38|17052.38|17052.38|17052.38|17052.38|17052.38|17052.38|0
1607949340000|2020-12-14 12:35:40|17051.67|17051.67|17052.28|17052.28|17052.28|17052.28|17051.57|17051.57|0
1607949350000|2020-12-14 12:35:50|17052.51|17052.51|17052.74|17052.74|17052.74|17052.74|17052.51|17052.51|0
1607949400000|2020-12-14 12:36:40|17052.34|17052.34|17052.34|17052.34|17052.34|17052.34|17052.34|17052.34|0
1607949410000|2020-12-14 12:36:50|17046.69|17046.69|17046.44|17046.44|17046.69|17046.69|17046.44|17046.44|0
1607949430000|2020-12-14 12:37:10|17044.87|17044.87|17044.47|17044.47|17044.87|17044.87|17044.47|17044.47|0
1607949440000|2020-12-14 12:37:20|17041.64|17041.64|17040.88|17040.88|17041.64|17041.64|17040.88|17040.88|0
1607949450000|2020-12-14 12:37:30|17040.17|17040.17|17037.98|17037.98|17040.17|17040.17|17037.98|17037.98|0
1607949460000|2020-12-14 12:37:40|17037.72|17037.72|17037.72|17037.72|17037.72|17037.72|17037.72|17037.72|0
1607949470000|2020-12-14 12:37:50|17037.46|17037.46|17037.46|17037.46|17037.46|17037.46|17037.46|17037.46|0
1607949480000|2020-12-14 12:38:00|17036.56|17036.56|17036.56|17036.56|17036.56|17036.56|17036.56|17036.56|0
1607949490000|2020-12-14 12:38:10|17035.85|17035.85|17037.96|17037.96|17037.96|17037.96|17035.14|17035.14|0
1607949510000|2020-12-14 12:38:30|17037.41|17037.41|17037.16|17037.16|17037.41|17037.41|17037.16|17037.16|0
1607949560000|2020-12-14 12:39:20|17037.87|17037.87|17037.92|17037.92|17037.92|17037.92|17037.87|17037.87|0
1607949570000|2020-12-14 12:39:30|17040.75|17040.75|17041.51|17041.51|17041.97|17041.97|17040.75|17040.75|0
1607949580000|2020-12-14 12:39:40|17041.77|17041.77|17041.77|17041.77|17041.77|17041.77|17041.77|17041.77|0
1607949590000|2020-12-14 12:39:50|17042.48|17042.48|17042.48|17042.48|17042.48|17042.48|17042.48|17042.48|0
1607949600000|2020-12-14 12:40:00|17041.67|17041.67|17041.67|17041.67|17041.67|17041.67|17041.67|17041.67|0
1607949630000|2020-12-14 12:40:30|17042.41|17042.41|17042.41|17042.41|17042.41|17042.41|17042.41|17042.41|0
1607949650000|2020-12-14 12:40:50|17043.32|17043.32|17044.84|17044.84|17045.39|17045.39|17043.32|17043.32|0
1607949710000|2020-12-14 12:41:50|17044.32|17044.32|17044.32|17044.32|17044.32|17044.32|17044.32|17044.32|0
1607949740000|2020-12-14 12:42:20|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|0
1607949750000|2020-12-14 12:42:30|17046.07|17046.07|17046.07|17046.07|17046.07|17046.07|17046.07|17046.07|0
1607949760000|2020-12-14 12:42:40|17045.81|17045.81|17045.55|17045.55|17045.81|17045.81|17045.55|17045.55|0
1607949770000|2020-12-14 12:42:50|17045.88|17045.88|17049.18|17049.18|17049.18|17049.18|17045.88|17045.88|0
1607949780000|2020-12-14 12:43:00|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|0
1607949800000|2020-12-14 12:43:20|17049.08|17049.08|17049.08|17049.08|17049.08|17049.08|17049.08|17049.08|0
1607949830000|2020-12-14 12:43:50|17049.48|17049.48|17049.48|17049.48|17049.48|17049.48|17049.48|17049.48|0
1607949840000|2020-12-14 12:44:00|17049.03|17049.03|17047.15|17047.15|17049.74|17049.74|17047.15|17047.15|0
1607949850000|2020-12-14 12:44:10|17048.77|17048.77|17049.04|17049.04|17049.04|17049.04|17048.77|17048.77|0
1607949870000|2020-12-14 12:44:30|17049.45|17049.45|17049.45|17049.45|17049.85|17049.85|17049.45|17049.45|0
1607949890000|2020-12-14 12:44:50|17046.62|17046.62|17043.8|17043.8|17046.62|17046.62|17043.8|17043.8|0
1607949960000|2020-12-14 12:46:00|17044.51|17044.51|17044.96|17044.96|17044.96|17044.96|17044.51|17044.51|0
1607949970000|2020-12-14 12:46:10|17042.14|17042.14|17042.14|17042.14|17042.14|17042.14|17042.14|17042.14|0
1607949980000|2020-12-14 12:46:20|17044.96|17044.96|17048.05|17048.05|17048.5|17048.5|17044.96|17044.96|0
1607949990000|2020-12-14 12:46:30|17048.5|17048.5|17047.12|17047.12|17048.5|17048.5|17047.12|17047.12|0
1607950050000|2020-12-14 12:47:30|17047.34|17047.34|17047.45|17047.45|17047.45|17047.45|17047.34|17047.34|0
1607950060000|2020-12-14 12:47:40|17047.34|17047.34|17048.72|17048.72|17048.83|17048.83|17047.07|17047.07|0
1607950070000|2020-12-14 12:47:50|17048.49|17048.49|17057.41|17057.41|17057.41|17057.41|17048.49|17048.49|0
1607950100000|2020-12-14 12:48:20|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|0
1607950130000|2020-12-14 12:48:50|17057.71|17057.71|17057.71|17057.71|17057.71|17057.71|17057.71|17057.71|0
1607950140000|2020-12-14 12:49:00|17058.42|17058.42|17057.45|17057.45|17058.42|17058.42|17057.45|17057.45|0
1607950190000|2020-12-14 12:49:50|17057.2|17057.2|17056.29|17056.29|17057.2|17057.2|17056.29|17056.29|0
1607950200000|2020-12-14 12:50:00|17056.03|17056.03|17053.31|17053.31|17056.03|17056.03|17053.31|17053.31|0
1607950210000|2020-12-14 12:50:10|17053.09|17053.09|17053.09|17053.09|17053.09|17053.09|17053.09|17053.09|0
1607950260000|2020-12-14 12:51:00|17052.69|17052.69|17052.69|17052.69|17052.69|17052.69|17052.69|17052.69|0
1607950290000|2020-12-14 12:51:30|17052.23|17052.23|17052.23|17052.23|17052.23|17052.23|17052.23|17052.23|0
1607950300000|2020-12-14 12:51:40|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|0
1607950320000|2020-12-14 12:52:00|17052.35|17052.35|17053.05|17053.05|17053.3|17053.3|17047.65|17047.65|0
1607950340000|2020-12-14 12:52:20|17052.6|17052.6|17051.69|17051.69|17052.6|17052.6|17051.69|17051.69|0
1607950350000|2020-12-14 12:52:30|17050.27|17050.27|17050.27|17050.27|17050.27|17050.27|17050.27|17050.27|0
1607950360000|2020-12-14 12:52:40|17049.82|17049.82|17049.82|17049.82|17049.82|17049.82|17049.82|17049.82|0
1607950370000|2020-12-14 12:52:50|17049.71|17049.71|17047.72|17047.72|17049.71|17049.71|17047.72|17047.72|0
1607950380000|2020-12-14 12:53:00|17047.32|17047.32|17043.57|17043.57|17047.32|17047.32|17043.57|17043.57|0
1607950390000|2020-12-14 12:53:10|17046.39|17046.39|17052.04|17052.04|17052.04|17052.04|17046.39|17046.39|0
1607950470000|2020-12-14 12:54:30|17051.64|17051.64|17051.64|17051.64|17051.64|17051.64|17051.64|17051.64|0
1607950480000|2020-12-14 12:54:40|17052.68|17052.68|17052.68|17052.68|17052.68|17052.68|17052.68|17052.68|0
1607950490000|2020-12-14 12:54:50|17052.45|17052.45|17052.45|17052.45|17052.45|17052.45|17052.45|17052.45|0
1607950510000|2020-12-14 12:55:10|17053.16|17053.16|17053.16|17053.16|17053.16|17053.16|17053.16|17053.16|0
1607950530000|2020-12-14 12:55:30|17053.38|17053.38|17053.85|17053.85|17053.85|17053.85|17053.38|17053.38|0
1607950540000|2020-12-14 12:55:40|17054.3|17054.3|17055.38|17055.38|17055.38|17055.38|17054.3|17054.3|0
1607950550000|2020-12-14 12:55:50|17054.6|17054.6|17054.6|17054.6|17054.6|17054.6|17054.6|17054.6|0
1607950580000|2020-12-14 12:56:20|17051.77|17051.77|17051.77|17051.77|17051.77|17051.77|17051.77|17051.77|0
1607950620000|2020-12-14 12:57:00|17052.6|17052.6|17052.46|17052.46|17055.28|17055.28|17052.46|17052.46|0
1607950650000|2020-12-14 12:57:30|17052.68|17052.68|17052.68|17052.68|17052.68|17052.68|17052.68|17052.68|0
1607950660000|2020-12-14 12:57:40|17053.39|17053.39|17053.39|17053.39|17053.39|17053.39|17053.39|17053.39|0
1607950670000|2020-12-14 12:57:50|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|0
1607950680000|2020-12-14 12:58:00|17053.72|17053.72|17055.27|17055.27|17055.27|17055.27|17053.72|17053.72|0
1607950700000|2020-12-14 12:58:20|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|0
1607950720000|2020-12-14 12:58:40|17055.53|17055.53|17055.53|17055.53|17055.53|17055.53|17055.53|17055.53|0
1607950730000|2020-12-14 12:58:50|17056.02|17056.02|17056.11|17056.11|17056.11|17056.11|17055.78|17055.78|0
1607950740000|2020-12-14 12:59:00|17055.86|17055.86|17055.86|17055.86|17055.86|17055.86|17055.86|17055.86|0
1607950770000|2020-12-14 12:59:30|17056.36|17056.36|17056.36|17056.36|17056.36|17056.36|17056.36|17056.36|0
1607950800000|2020-12-14 13:00:00|17060.8|17060.8|17056.1|17056.1|17062.01|17062.01|17056.1|17056.1|0
1607950810000|2020-12-14 13:00:10|17055.55|17055.55|17055.41|17055.41|17055.55|17055.55|17054.74|17054.74|0
1607950830000|2020-12-14 13:00:30|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|0
1607950840000|2020-12-14 13:00:40|17056.59|17056.59|17056.84|17056.84|17056.84|17056.84|17056.59|17056.59|0
1607950850000|2020-12-14 13:00:50|17057.3|17057.3|17057.3|17057.3|17057.3|17057.3|17057.3|17057.3|0
1607950860000|2020-12-14 13:01:00|17058.01|17058.01|17055.18|17055.18|17058.01|17058.01|17055.18|17055.18|0
1607950870000|2020-12-14 13:01:10|17055.4|17055.4|17052.58|17052.58|17055.4|17055.4|17052.58|17052.58|0
1607950890000|2020-12-14 13:01:30|17049.75|17049.75|17049.49|17049.49|17049.75|17049.75|17049.49|17049.49|0
1607950900000|2020-12-14 13:01:40|17049.75|17049.75|17049.95|17049.95|17049.95|17049.95|17049.49|17049.49|0
1607950910000|2020-12-14 13:01:50|17050.76|17050.76|17050.76|17050.76|17050.76|17050.76|17050.76|17050.76|0
1607950940000|2020-12-14 13:02:20|17051.03|17051.03|17048.21|17048.21|17051.03|17051.03|17048.21|17048.21|0
1607950970000|2020-12-14 13:02:50|17047.5|17047.5|17047.5|17047.5|17047.5|17047.5|17047.5|17047.5|0
1607950990000|2020-12-14 13:03:10|17043.75|17043.75|17042.07|17042.07|17043.75|17043.75|17042.07|17042.07|0
1607951010000|2020-12-14 13:03:30|17041.36|17041.36|17040.87|17040.87|17041.36|17041.36|17040.87|17040.87|0
1607951030000|2020-12-14 13:03:50|17039.45|17039.45|17039.45|17039.45|17039.45|17039.45|17039.45|17039.45|0
1607951040000|2020-12-14 13:04:00|17039.17|17039.17|17037.63|17037.63|17039.17|17039.17|17037.63|17037.63|0
1607951090000|2020-12-14 13:04:50|17040.46|17040.46|17040.46|17040.46|17040.46|17040.46|17040.46|17040.46|0
1607951100000|2020-12-14 13:05:00|17040.2|17040.2|17040.2|17040.2|17040.2|17040.2|17040.2|17040.2|0
1607951190000|2020-12-14 13:06:30|17037.38|17037.38|17037.38|17037.38|17037.38|17037.38|17037.38|17037.38|0
1607951210000|2020-12-14 13:06:50|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|0
1607951220000|2020-12-14 13:07:00|17038.01|17038.01|17028.9|17028.9|17038.01|17038.01|17028.9|17028.9|0
1607951230000|2020-12-14 13:07:10|17028|17028|17027.54|17027.54|17028|17028|17027.54|17027.54|0
1607951250000|2020-12-14 13:07:30|17024.72|17024.72|17021.24|17021.24|17024.72|17024.72|17021.24|17021.24|0
1607951270000|2020-12-14 13:07:50|17021.13|17021.13|17021.13|17021.13|17021.13|17021.13|17021.13|17021.13|0
1607951290000|2020-12-14 13:08:10|17018.31|17018.31|17018.31|17018.31|17018.31|17018.31|17018.31|17018.31|0
1607951300000|2020-12-14 13:08:20|17017.85|17017.85|17016.12|17016.12|17017.85|17017.85|17016.12|17016.12|0
1607951310000|2020-12-14 13:08:30|17015.29|17015.29|17015.03|17015.03|17015.29|17015.29|17015.03|17015.03|0
1607951320000|2020-12-14 13:08:40|17014.32|17014.32|17013.28|17013.28|17014.32|17014.32|17013.28|17013.28|0
1607951330000|2020-12-14 13:08:50|17014.32|17014.32|17013.55|17013.55|17014.32|17014.32|17013.55|17013.55|0
1607951350000|2020-12-14 13:09:10|17013.15|17013.15|17013.15|17013.15|17013.15|17013.15|17013.15|17013.15|0
1607951370000|2020-12-14 13:09:30|17012.59|17012.59|17012.59|17012.59|17012.59|17012.59|17012.59|17012.59|0
1607951400000|2020-12-14 13:10:00|17012.87|17012.87|17010.98|17010.98|17012.87|17012.87|17010.98|17010.98|0
1607951420000|2020-12-14 13:10:20|17011.5|17011.5|17011.5|17011.5|17011.5|17011.5|17011.5|17011.5|0
1607951450000|2020-12-14 13:10:50|17010.69|17010.69|17010.69|17010.69|17010.69|17010.69|17010.69|17010.69|0
1607951470000|2020-12-14 13:11:10|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|0
1607951520000|2020-12-14 13:12:00|17012.78|17012.78|17014.18|17014.18|17014.18|17014.18|17011.36|17011.36|0
1607951530000|2020-12-14 13:12:10|17013.47|17013.47|17018.38|17018.38|17018.38|17018.38|17013.47|17013.47|0
1607951540000|2020-12-14 13:12:20|17026.86|17026.86|17026.26|17026.26|17026.86|17026.86|17024.84|17024.84|0
1607951550000|2020-12-14 13:12:30|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|0
1607951560000|2020-12-14 13:12:40|17026.5|17026.5|17027.19|17027.19|17028.1|17028.1|17026.5|17026.5|0
1607951570000|2020-12-14 13:12:50|17026.68|17026.68|17026.68|17026.68|17026.68|17026.68|17026.68|17026.68|0
1607951580000|2020-12-14 13:13:00|17025.76|17025.76|17025.76|17025.76|17025.76|17025.76|17025.76|17025.76|0
1607951590000|2020-12-14 13:13:10|17020.82|17020.82|17020.82|17020.82|17020.82|17020.82|17020.82|17020.82|0
1607951600000|2020-12-14 13:13:20|17023.64|17023.64|17023.64|17023.64|17023.64|17023.64|17023.64|17023.64|0
1607951610000|2020-12-14 13:13:30|17023.09|17023.09|17022.76|17022.76|17023.09|17023.09|17022.76|17022.76|0
1607951620000|2020-12-14 13:13:40|17021.97|17021.97|17021.97|17021.97|17021.97|17021.97|17021.97|17021.97|0
1607951630000|2020-12-14 13:13:50|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|0
1607951640000|2020-12-14 13:14:00|17022.45|17022.45|17023.24|17023.24|17023.24|17023.24|17022.45|17022.45|0
1607951650000|2020-12-14 13:14:10|17023.46|17023.46|17023.46|17023.46|17023.46|17023.46|17023.46|17023.46|0
1607951660000|2020-12-14 13:14:20|17020.63|17020.63|17020.63|17020.63|17020.63|17020.63|17020.63|17020.63|0
1607951670000|2020-12-14 13:14:30|17019.82|17019.82|17019.36|17019.36|17019.82|17019.82|17019.36|17019.36|0
1607951680000|2020-12-14 13:14:40|17018.65|17018.65|17018.16|17018.16|17018.65|17018.65|17018.16|17018.16|0
1607951690000|2020-12-14 13:14:50|17017.93|17017.93|17017.93|17017.93|17017.93|17017.93|17017.93|17017.93|0
1607951700000|2020-12-14 13:15:00|17018.39|17018.39|17018.65|17018.65|17018.65|17018.65|17018.39|17018.39|0
1607951710000|2020-12-14 13:15:10|17018.24|17018.24|17018.24|17018.24|17018.24|17018.24|17018.24|17018.24|0
1607951720000|2020-12-14 13:15:20|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|0
1607951730000|2020-12-14 13:15:30|17019.29|17019.29|17020.91|17020.91|17020.91|17020.91|17019.29|17019.29|0
1607951780000|2020-12-14 13:16:20|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|0
1607951790000|2020-12-14 13:16:30|17018.79|17018.79|17010.32|17010.32|17018.79|17018.79|17010.32|17010.32|0
1607951800000|2020-12-14 13:16:40|17010.6|17010.6|17010.6|17010.6|17010.6|17010.6|17010.6|17010.6|0
1607951810000|2020-12-14 13:16:50|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|0
1607951840000|2020-12-14 13:17:20|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|0
1607951850000|2020-12-14 13:17:30|17007.06|17007.06|17007.06|17007.06|17007.06|17007.06|17007.06|17007.06|0
1607951860000|2020-12-14 13:17:40|17006.51|17006.51|17001.96|17001.96|17006.51|17006.51|17001.96|17001.96|0
1607951870000|2020-12-14 13:17:50|17001.15|17001.15|17001.15|17001.15|17001.15|17001.15|17001.15|17001.15|0
1607951910000|2020-12-14 13:18:30|17001.61|17001.61|17001.61|17001.61|17001.61|17001.61|17001.61|17001.61|0
1607951920000|2020-12-14 13:18:40|17000.89|17000.89|17001.61|17001.61|17001.61|17001.61|17000.89|17000.89|0
1607951930000|2020-12-14 13:18:50|17000.78|17000.78|17000.78|17000.78|17000.78|17000.78|17000.78|17000.78|0
1607951940000|2020-12-14 13:19:00|17003.6|17003.6|17003.6|17003.6|17003.6|17003.6|17003.6|17003.6|0
1607951960000|2020-12-14 13:19:20|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|0
1607951980000|2020-12-14 13:19:40|17004.52|17004.52|17004.52|17004.52|17004.52|17004.52|17004.52|17004.52|0
1607951990000|2020-12-14 13:19:50|17004.75|17004.75|17004.75|17004.75|17004.75|17004.75|17004.75|17004.75|0
1607952030000|2020-12-14 13:20:30|17005.46|17005.46|17005.46|17005.46|17005.46|17005.46|17005.46|17005.46|0
1607952050000|2020-12-14 13:20:50|17002.63|17002.63|17004.29|17004.29|17004.29|17004.29|17002.63|17002.63|0
1607952060000|2020-12-14 13:21:00|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|0
1607952070000|2020-12-14 13:21:10|17004.25|17004.25|17004.25|17004.25|17004.25|17004.25|17004.25|17004.25|0
1607952080000|2020-12-14 13:21:20|17005.46|17005.46|17005.46|17005.46|17005.46|17005.46|17005.46|17005.46|0
1607952090000|2020-12-14 13:21:30|17006.17|17006.17|17011.87|17011.87|17012.33|17012.33|17006.17|17006.17|0
1607952100000|2020-12-14 13:21:40|17011.47|17011.47|17011.98|17011.98|17011.98|17011.98|17011.47|17011.47|0
1607952110000|2020-12-14 13:21:50|17012.38|17012.38|17012.38|17012.38|17012.38|17012.38|17012.38|17012.38|0
1607952150000|2020-12-14 13:22:30|17011.86|17011.86|17011.6|17011.6|17011.86|17011.86|17011.6|17011.6|0
1607952160000|2020-12-14 13:22:40|17010.79|17010.79|17011.19|17011.19|17011.19|17011.19|17010.79|17010.79|0
1607952180000|2020-12-14 13:23:00|17005.54|17005.54|17005.54|17005.54|17005.54|17005.54|17005.54|17005.54|0
1607952190000|2020-12-14 13:23:10|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|0
1607952230000|2020-12-14 13:23:50|17005.04|17005.04|17007.87|17007.87|17007.87|17007.87|17005.04|17005.04|0
1607952240000|2020-12-14 13:24:00|17005.04|17005.04|17004.64|17004.64|17005.04|17005.04|17004.64|17004.64|0
1607952250000|2020-12-14 13:24:10|17005.42|17005.42|17005.91|17005.91|17005.91|17005.91|17005.42|17005.42|0
1607952260000|2020-12-14 13:24:20|17006.62|17006.62|17006.62|17006.62|17006.62|17006.62|17006.62|17006.62|0
1607952300000|2020-12-14 13:25:00|17004.74|17004.74|17003.5|17003.5|17005.2|17005.2|17003.5|17003.5|0
1607952330000|2020-12-14 13:25:30|17003.05|17003.05|17002.56|17002.56|17003.05|17003.05|17002.34|17002.34|0
1607952340000|2020-12-14 13:25:40|16999.73|16999.73|16999.73|16999.73|16999.73|16999.73|16999.73|16999.73|0
1607952360000|2020-12-14 13:26:00|16998.95|16998.95|17001.77|17001.77|17001.77|17001.77|16998.95|16998.95|0
1607952390000|2020-12-14 13:26:30|17002.05|17002.05|17001.77|17001.77|17002.05|17002.05|17001.77|17001.77|0
1607952410000|2020-12-14 13:26:50|17002.49|17002.49|17002.49|17002.49|17002.49|17002.49|17002.49|17002.49|0
1607952420000|2020-12-14 13:27:00|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|0
1607952450000|2020-12-14 13:27:30|17003.04|17003.04|17000.49|17000.49|17003.04|17003.04|17000.49|17000.49|0
1607952470000|2020-12-14 13:27:50|16997.67|16997.67|16997.67|16997.67|16997.67|16997.67|16997.67|16997.67|0
1607952510000|2020-12-14 13:28:30|16997.43|16997.43|16997.43|16997.43|16997.43|16997.43|16997.43|16997.43|0
1607952530000|2020-12-14 13:28:50|16998.86|16998.86|16994|16994|16999.65|16999.65|16994|16994|0
1607952540000|2020-12-14 13:29:00|16994.52|16994.52|16994.8|16994.8|16994.8|16994.8|16994.52|16994.52|0
1607952590000|2020-12-14 13:29:50|16995.35|16995.35|16992.25|16992.25|16995.35|16995.35|16992.25|16992.25|0
1607952610000|2020-12-14 13:30:10|16993.67|16993.67|16993.67|16993.67|16993.67|16993.67|16993.67|16993.67|0
1607952620000|2020-12-14 13:30:20|16992.84|16992.84|16990.28|16990.28|16992.84|16992.84|16989.93|16989.93|0
1607952630000|2020-12-14 13:30:30|16990.54|16990.54|16990.82|16990.82|16990.82|16990.82|16990.54|16990.54|0
1607952640000|2020-12-14 13:30:40|16987.99|16987.99|16988.25|16988.25|16988.25|16988.25|16987.99|16987.99|0
1607952670000|2020-12-14 13:31:10|16989.61|16989.61|16989.61|16989.61|16989.61|16989.61|16989.61|16989.61|0
1607952700000|2020-12-14 13:31:40|16990.34|16990.34|16991.05|16991.05|16991.05|16991.05|16990.34|16990.34|0
1607952740000|2020-12-14 13:32:20|16988.23|16988.23|16988.23|16988.23|16988.23|16988.23|16988.23|16988.23|0
1607952750000|2020-12-14 13:32:30|16988.5|16988.5|16988.5|16988.5|16988.5|16988.5|16988.5|16988.5|0
1607952780000|2020-12-14 13:33:00|16987.79|16987.79|16987.79|16987.79|16987.79|16987.79|16987.79|16987.79|0
1607952790000|2020-12-14 13:33:10|16987.72|16987.72|16988.32|16988.32|16988.32|16988.32|16987.72|16987.72|0
1607952800000|2020-12-14 13:33:20|16987.92|16987.92|16987.92|16987.92|16987.92|16987.92|16987.92|16987.92|0
1607952820000|2020-12-14 13:33:40|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|0
1607952840000|2020-12-14 13:34:00|16989.03|16989.03|16989.03|16989.03|16989.03|16989.03|16989.03|16989.03|0
1607952890000|2020-12-14 13:34:50|16988.78|16988.78|16989.23|16989.23|16989.23|16989.23|16988.78|16988.78|0
1607952900000|2020-12-14 13:35:00|16987.81|16987.81|16988.09|16988.09|16988.09|16988.09|16987.81|16987.81|0
1607952930000|2020-12-14 13:35:30|16993.74|16993.74|16994.26|16994.26|16994.26|16994.26|16990.91|16990.91|0
1607952940000|2020-12-14 13:35:40|16993.98|16993.98|16996.81|16996.81|16996.81|16996.81|16991.16|16991.16|0
1607952960000|2020-12-14 13:36:00|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|0
1607952980000|2020-12-14 13:36:20|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|0
1607952990000|2020-12-14 13:36:30|16997.31|16997.31|16997.31|16997.31|16997.31|16997.31|16997.31|16997.31|0
1607953030000|2020-12-14 13:37:10|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1607953060000|2020-12-14 13:37:40|16996.79|16996.79|16996.52|16996.52|16996.79|16996.79|16996.52|16996.52|0
1607953070000|2020-12-14 13:37:50|16996.92|16996.92|16997.37|16997.37|16997.37|16997.37|16996.92|16996.92|0
1607953110000|2020-12-14 13:38:30|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|0
1607953120000|2020-12-14 13:38:40|16997.37|16997.37|16996.85|16996.85|16997.37|16997.37|16996.85|16996.85|0
1607953130000|2020-12-14 13:38:50|16996.59|16996.59|16996.59|16996.59|16996.59|16996.59|16996.59|16996.59|0
1607953140000|2020-12-14 13:39:00|16995.88|16995.88|16995.88|16995.88|16995.88|16995.88|16995.88|16995.88|0
1607953150000|2020-12-14 13:39:10|16994.57|16994.57|16994.11|16994.11|16994.57|16994.57|16994.11|16994.11|0
1607953170000|2020-12-14 13:39:30|16994.52|16994.52|16994.52|16994.52|16994.52|16994.52|16994.52|16994.52|0
1607953200000|2020-12-14 13:40:00|16994.11|16994.11|16996.95|16996.95|16996.95|16996.95|16993.85|16993.85|0
1607953210000|2020-12-14 13:40:10|16999.78|16999.78|16993.62|16993.62|16999.78|16999.78|16993.62|16993.62|0
1607953220000|2020-12-14 13:40:20|16996.44|16996.44|16995.99|16995.99|16996.44|16996.44|16995.99|16995.99|0
1607953230000|2020-12-14 13:40:30|16996.27|16996.27|16996.27|16996.27|16996.27|16996.27|16996.27|16996.27|0
1607953250000|2020-12-14 13:40:50|16995.99|16995.99|16995.59|16995.59|16995.99|16995.99|16995.18|16995.18|0
1607953260000|2020-12-14 13:41:00|16995.32|16995.32|16996.13|16996.13|16996.13|16996.13|16995.32|16995.32|0
1607953270000|2020-12-14 13:41:10|16993.31|16993.31|16990.92|16990.92|16993.31|16993.31|16990.48|16990.48|0
1607953280000|2020-12-14 13:41:20|16988.09|16988.09|16985.27|16985.27|16988.09|16988.09|16985.27|16985.27|0
1607953290000|2020-12-14 13:41:30|16985.98|16985.98|16985.98|16985.98|16985.98|16985.98|16985.98|16985.98|0
1607953320000|2020-12-14 13:42:00|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|0
1607953330000|2020-12-14 13:42:10|16984.99|16984.99|16984|16984|16984.99|16984.99|16984|16984|0
1607953340000|2020-12-14 13:42:20|16984.45|16984.45|16984.45|16984.45|16984.45|16984.45|16984.45|16984.45|0
1607953350000|2020-12-14 13:42:30|16984.95|16984.95|16984.95|16984.95|16984.95|16984.95|16984.95|16984.95|0
1607953370000|2020-12-14 13:42:50|16982.12|16982.12|16984.95|16984.95|16984.95|16984.95|16982.12|16982.12|0
1607953380000|2020-12-14 13:43:00|16984.04|16984.04|16984.04|16984.04|16984.04|16984.04|16984.04|16984.04|0
1607953400000|2020-12-14 13:43:20|16983.52|16983.52|16983.52|16983.52|16983.52|16983.52|16983.52|16983.52|0
1607953410000|2020-12-14 13:43:30|16983.78|16983.78|16983.78|16983.78|16983.78|16983.78|16983.78|16983.78|0
1607953420000|2020-12-14 13:43:40|16980.95|16980.95|16980.14|16980.14|16980.95|16980.95|16980.14|16980.14|0
1607953460000|2020-12-14 13:44:20|16980.85|16980.85|16981.57|16981.57|16981.57|16981.57|16980.85|16980.85|0
1607953480000|2020-12-14 13:44:40|16982.03|16982.03|16982.03|16982.03|16982.03|16982.03|16982.03|16982.03|0
1607953500000|2020-12-14 13:45:00|16981.92|16981.92|16985.72|16985.72|16985.72|16985.72|16981.92|16981.92|0
1607953520000|2020-12-14 13:45:20|16987.08|16987.08|16987.08|16987.08|16987.08|16987.08|16987.08|16987.08|0
1607953540000|2020-12-14 13:45:40|16986.27|16986.27|16987.23|16987.23|16987.23|16987.23|16986.27|16986.27|0
1607953580000|2020-12-14 13:46:20|16989.11|16989.11|16989.27|16989.27|16989.51|16989.51|16989.11|16989.11|0
1607953590000|2020-12-14 13:46:30|16990.05|16990.05|16990.76|16990.76|16990.76|16990.76|16990.05|16990.05|0
1607953600000|2020-12-14 13:46:40|16991.02|16991.02|16991.02|16991.02|16991.02|16991.02|16991.02|16991.02|0
1607953610000|2020-12-14 13:46:50|16991.28|16991.28|16982.81|16982.81|16991.28|16991.28|16982.81|16982.81|0
1607953620000|2020-12-14 13:47:00|16982.1|16982.1|16982.1|16982.1|16982.1|16982.1|16982.1|16982.1|0
1607953630000|2020-12-14 13:47:10|16982.81|16982.81|16981.85|16981.85|16982.81|16982.81|16981.85|16981.85|0
1607953660000|2020-12-14 13:47:40|16984.67|16984.67|16984.44|16984.44|16984.67|16984.67|16984.44|16984.44|0
1607953690000|2020-12-14 13:48:10|16984.18|16984.18|16982.76|16982.76|16984.18|16984.18|16982.76|16982.76|0
1607953700000|2020-12-14 13:48:20|16982.05|16982.05|16981.53|16981.53|16982.05|16982.05|16981.53|16981.53|0
1607953710000|2020-12-14 13:48:30|16982.05|16982.05|16982.05|16982.05|16982.05|16982.05|16982.05|16982.05|0
1607953740000|2020-12-14 13:49:00|16981.5|16981.5|16981.5|16981.5|16981.5|16981.5|16981.5|16981.5|0
1607953750000|2020-12-14 13:49:10|16981.9|16981.9|16981.9|16981.9|16981.9|16981.9|16981.9|16981.9|0
1607953760000|2020-12-14 13:49:20|16984.73|16984.73|16984.73|16984.73|16984.73|16984.73|16984.73|16984.73|0
1607953770000|2020-12-14 13:49:30|16987.55|16987.55|16987.15|16987.15|16987.55|16987.55|16987.15|16987.15|0
1607953800000|2020-12-14 13:50:00|16989.97|16989.97|16986.73|16986.73|16989.97|16989.97|16986.73|16986.73|0
1607953820000|2020-12-14 13:50:20|16986.46|16986.46|16986.18|16986.18|16986.46|16986.46|16986.18|16986.18|0
1607953850000|2020-12-14 13:50:50|16985.37|16985.37|16985.37|16985.37|16985.37|16985.37|16985.37|16985.37|0
1607953860000|2020-12-14 13:51:00|16984.97|16984.97|16984.97|16984.97|16984.97|16984.97|16984.97|16984.97|0
1607953880000|2020-12-14 13:51:20|16984.63|16984.63|16984.63|16984.63|16984.63|16984.63|16984.63|16984.63|0
1607953900000|2020-12-14 13:51:40|16984.4|16984.4|16983.94|16983.94|16984.4|16984.4|16983.94|16983.94|0
1607953920000|2020-12-14 13:52:00|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|0
1607953930000|2020-12-14 13:52:10|16979.69|16979.69|16979.69|16979.69|16979.69|16979.69|16979.69|16979.69|0
1607953940000|2020-12-14 13:52:20|16979.97|16979.97|16980.25|16980.25|16980.25|16980.25|16979.97|16979.97|0
1607953950000|2020-12-14 13:52:30|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|0
1607953980000|2020-12-14 13:53:00|16981.14|16981.14|16986.79|16986.79|16986.79|16986.79|16978.32|16978.32|0
1607953990000|2020-12-14 13:53:10|16983.97|16983.97|16981.14|16981.14|16986.79|16986.79|16981.14|16981.14|0
1607954000000|2020-12-14 13:53:20|16978.32|16978.32|16978.32|16978.32|16978.32|16978.32|16978.32|16978.32|0
1607954020000|2020-12-14 13:53:40|16978.72|16978.72|16978.72|16978.72|16978.72|16978.72|16978.72|16978.72|0
1607954040000|2020-12-14 13:54:00|16979|16979|16979|16979|16979|16979|16979|16979|0
1607954050000|2020-12-14 13:54:10|16979.11|16979.11|16981.42|16981.42|16981.42|16981.42|16979.11|16979.11|0
1607954080000|2020-12-14 13:54:40|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|0
1607954090000|2020-12-14 13:54:50|16982.88|16982.88|16982.88|16982.88|16982.88|16982.88|16982.88|16982.88|0
1607954100000|2020-12-14 13:55:00|16980.06|16980.06|16978.99|16978.99|16980.06|16980.06|16978.99|16978.99|0
1607954110000|2020-12-14 13:55:10|16978.72|16978.72|16978.72|16978.72|16978.72|16978.72|16978.72|16978.72|0
1607954120000|2020-12-14 13:55:20|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|0
1607954130000|2020-12-14 13:55:30|16976.96|16976.96|16975.6|16975.6|16976.96|16976.96|16975.6|16975.6|0
1607954150000|2020-12-14 13:55:50|16974.24|16974.24|16974.24|16974.24|16974.24|16974.24|16974.24|16974.24|0
1607954160000|2020-12-14 13:56:00|16973.98|16973.98|16973.98|16973.98|16973.98|16973.98|16973.98|16973.98|0
1607954170000|2020-12-14 13:56:10|16973.73|16973.73|16973.45|16973.45|16973.73|16973.73|16973.18|16973.18|0
1607954210000|2020-12-14 13:56:50|16976.28|16976.28|16976.28|16976.28|16976.28|16976.28|16976.28|16976.28|0
1607954220000|2020-12-14 13:57:00|16979.1|16979.1|16977.26|16977.26|16979.1|16979.1|16975.97|16975.97|0
1607954230000|2020-12-14 13:57:10|16977|16977|16979.33|16979.33|16979.33|16979.33|16977|16977|0
1607954240000|2020-12-14 13:57:20|16980.54|16980.54|16981.97|16981.97|16981.97|16981.97|16980.54|16980.54|0
1607954260000|2020-12-14 13:57:40|16982.43|16982.43|16982.43|16982.43|16982.43|16982.43|16982.43|16982.43|0
1607954270000|2020-12-14 13:57:50|16983.36|16983.36|16983.61|16983.61|16983.61|16983.61|16982.9|16982.9|0
1607954280000|2020-12-14 13:58:00|16986.43|16986.43|16986.43|16986.43|16986.43|16986.43|16986.43|16986.43|0
1607954290000|2020-12-14 13:58:10|16985.98|16985.98|16985.98|16985.98|16985.98|16985.98|16985.98|16985.98|0
1607954310000|2020-12-14 13:58:30|16986.69|16986.69|16983.86|16983.86|16986.69|16986.69|16983.86|16983.86|0
1607954340000|2020-12-14 13:59:00|16984.37|16984.37|16985.78|16985.78|16987.2|16987.2|16984.37|16984.37|0
1607954350000|2020-12-14 13:59:10|16982.95|16982.95|16982.95|16982.95|16982.95|16982.95|16982.95|16982.95|0
1607954380000|2020-12-14 13:59:40|16980.13|16980.13|16980.13|16980.13|16980.13|16980.13|16980.13|16980.13|0
1607954390000|2020-12-14 13:59:50|16980.24|16980.24|16980.24|16980.24|16980.24|16980.24|16980.24|16980.24|0
1607954400000|2020-12-14 14:00:00|16977.41|16977.41|16980.24|16980.24|16980.24|16980.24|16977.41|16977.41|0
1607954410000|2020-12-14 14:00:10|16980.64|16980.64|16979.93|16979.93|16980.64|16980.64|16979.93|16979.93|0
1607954450000|2020-12-14 14:00:50|16979.12|16979.12|16979.12|16979.12|16979.12|16979.12|16979.12|16979.12|0
1607954460000|2020-12-14 14:01:00|16978.22|16978.22|16978.22|16978.22|16978.22|16978.22|16978.22|16978.22|0
1607954470000|2020-12-14 14:01:10|16978.67|16978.67|16978.67|16978.67|16978.67|16978.67|16978.67|16978.67|0
1607954500000|2020-12-14 14:01:40|16979.58|16979.58|16982.4|16982.4|16982.4|16982.4|16979.58|16979.58|0
1607954520000|2020-12-14 14:02:00|16981.62|16981.62|16982.43|16982.43|16982.43|16982.43|16981.62|16981.62|0
1607954550000|2020-12-14 14:02:30|16982.68|16982.68|16982.68|16982.68|16982.68|16982.68|16982.68|16982.68|0
1607954590000|2020-12-14 14:03:10|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|0
1607954600000|2020-12-14 14:03:20|16979.6|16979.6|16979.6|16979.6|16979.6|16979.6|16979.6|16979.6|0
1607954610000|2020-12-14 14:03:30|16979.19|16979.19|16978.22|16978.22|16979.19|16979.19|16978.22|16978.22|0
1607954620000|2020-12-14 14:03:40|16977.77|16977.77|16977.31|16977.31|16977.77|16977.77|16977.31|16977.31|0
1607954650000|2020-12-14 14:04:10|16977.04|16977.04|16973.66|16973.66|16977.04|16977.04|16973.66|16973.66|0
1607954700000|2020-12-14 14:05:00|16973.4|16973.4|16973.4|16973.4|16973.4|16973.4|16973.4|16973.4|0
1607954710000|2020-12-14 14:05:10|16972.89|16972.89|16972.89|16972.89|16972.89|16972.89|16972.89|16972.89|0
1607954720000|2020-12-14 14:05:20|16972.62|16972.62|16978.27|16978.27|16978.27|16978.27|16972.62|16972.62|0
1607954730000|2020-12-14 14:05:30|16981.09|16981.09|16981.09|16981.09|16981.09|16981.09|16981.09|16981.09|0
1607954740000|2020-12-14 14:05:40|16980.57|16980.57|16980.31|16980.31|16980.57|16980.57|16980.31|16980.31|0
1607954750000|2020-12-14 14:05:50|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|0
1607954780000|2020-12-14 14:06:20|16983.13|16983.13|16983.13|16983.13|16983.13|16983.13|16983.13|16983.13|0
1607954800000|2020-12-14 14:06:40|16988.78|16988.78|16989.75|16989.75|16990.2|16990.2|16988.78|16988.78|0
1607954810000|2020-12-14 14:06:50|16990.21|16990.21|16992.26|16992.26|16992.26|16992.26|16990.21|16990.21|0
1607954820000|2020-12-14 14:07:00|16992.51|16992.51|16993.93|16993.93|16993.93|16993.93|16992.51|16992.51|0
1607954830000|2020-12-14 14:07:10|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|16994.48|0
1607954840000|2020-12-14 14:07:20|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|0
1607954850000|2020-12-14 14:07:30|16995.64|16995.64|16995.64|16995.64|16996.35|16996.35|16995.64|16995.64|0
1607954860000|2020-12-14 14:07:40|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|0
1607954870000|2020-12-14 14:07:50|16995.54|16995.54|16998.21|16998.21|16998.21|16998.21|16995.54|16995.54|0
1607954880000|2020-12-14 14:08:00|16997.95|16997.95|16997.95|16997.95|16997.95|16997.95|16997.95|16997.95|0
1607954900000|2020-12-14 14:08:20|16998.17|16998.17|17000.4|17000.4|17000.4|17000.4|16998.17|16998.17|0
1607954930000|2020-12-14 14:08:50|17001.23|17001.23|17000.98|17000.98|17001.23|17001.23|17000.98|17000.98|0
1607954970000|2020-12-14 14:09:30|17001.45|17001.45|17001.45|17001.45|17001.45|17001.45|17001.45|17001.45|0
1607954990000|2020-12-14 14:09:50|17000.98|17000.98|16999.77|16999.77|17000.98|17000.98|16999.77|16999.77|0
1607955010000|2020-12-14 14:10:10|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|0
1607955020000|2020-12-14 14:10:20|17000.44|17000.44|17000.97|17000.97|17000.97|17000.97|17000.44|17000.44|0
1607955040000|2020-12-14 14:10:40|17003.79|17003.79|17003.79|17003.79|17003.79|17003.79|17003.79|17003.79|0
1607955050000|2020-12-14 14:10:50|17006.62|17006.62|17009.33|17009.33|17009.44|17009.44|17006.62|17006.62|0
1607955070000|2020-12-14 14:11:10|17009.79|17009.79|17010.32|17010.32|17010.32|17010.32|17009.79|17009.79|0
1607955080000|2020-12-14 14:11:20|17009.61|17009.61|17000.87|17000.87|17009.61|17009.61|17000.87|17000.87|0
1607955090000|2020-12-14 14:11:30|17000.16|17000.16|17000.16|17000.16|17000.16|17000.16|17000.16|17000.16|0
1607955130000|2020-12-14 14:12:10|17000.44|17000.44|17000.44|17000.44|17000.44|17000.44|17000.44|17000.44|0
1607955140000|2020-12-14 14:12:20|16997.61|16997.61|16997.33|16997.33|16997.61|16997.61|16997.33|16997.33|0
1607955150000|2020-12-14 14:12:30|16995.97|16995.97|16995.52|16995.52|16995.97|16995.97|16995.52|16995.52|0
1607955160000|2020-12-14 14:12:40|16994.81|16994.81|16994.53|16994.53|16994.81|16994.81|16994.53|16994.53|0
1607955170000|2020-12-14 14:12:50|16994.27|16994.27|16991.5|16991.5|16994.27|16994.27|16991.5|16991.5|0
1607955180000|2020-12-14 14:13:00|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1607955200000|2020-12-14 14:13:20|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|0
1607955220000|2020-12-14 14:13:40|16993.31|16993.31|16993.31|16993.31|16993.31|16993.31|16993.31|16993.31|0
1607955240000|2020-12-14 14:14:00|16996.14|16996.14|16996.14|16996.14|16996.14|16996.14|16996.14|16996.14|0
1607955270000|2020-12-14 14:14:30|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|0
1607955280000|2020-12-14 14:14:40|16996.94|16996.94|16997.65|16997.65|16997.65|16997.65|16996.94|16996.94|0
1607955290000|2020-12-14 14:14:50|16998.8|16998.8|16999.51|16999.51|16999.51|16999.51|16998.8|16998.8|0
1607955340000|2020-12-14 14:15:40|17000.32|17000.32|17000.32|17000.32|17000.32|17000.32|17000.32|17000.32|0
1607955360000|2020-12-14 14:16:00|17003.15|17003.15|17003.15|17003.15|17003.15|17003.15|17003.15|17003.15|0
1607955370000|2020-12-14 14:16:10|17000.32|17000.32|16997.5|16997.5|17000.32|17000.32|16997.5|16997.5|0
1607955380000|2020-12-14 14:16:20|16997.76|16997.76|17001.14|17001.14|17002.11|17002.11|16997.76|16997.76|0
1607955390000|2020-12-14 14:16:30|17000.43|17000.43|16999.53|16999.53|17000.43|17000.43|16999.53|16999.53|0
1607955400000|2020-12-14 14:16:40|16996.7|16996.7|16996.7|16996.7|16996.7|16996.7|16996.7|16996.7|0
1607955430000|2020-12-14 14:17:10|16997.11|16997.11|16997.11|16997.11|16997.11|16997.11|16997.11|16997.11|0
1607955460000|2020-12-14 14:17:40|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|0
1607955490000|2020-12-14 14:18:10|16997.25|16997.25|16998.04|16998.04|16998.04|16998.04|16997.25|16997.25|0
1607955500000|2020-12-14 14:18:20|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|0
1607955540000|2020-12-14 14:19:00|16997.75|16997.75|16997.49|16997.49|16997.75|16997.75|16997.49|16997.49|0
1607955560000|2020-12-14 14:19:20|17000.31|17000.31|17000.31|17000.31|17000.31|17000.31|17000.31|17000.31|0
1607955580000|2020-12-14 14:19:40|17000.72|17000.72|17000.72|17000.72|17000.72|17000.72|17000.72|17000.72|0
1607955600000|2020-12-14 14:20:00|17000.46|17000.46|16998.95|16998.95|17000.46|17000.46|16998.95|16998.95|0
1607955610000|2020-12-14 14:20:10|16998.69|16998.69|16999.94|16999.94|16999.94|16999.94|16998.69|16998.69|0
1607955670000|2020-12-14 14:21:10|17000.22|17000.22|17000.22|17000.22|17000.22|17000.22|17000.22|17000.22|0
1607955680000|2020-12-14 14:21:20|17003.04|17003.04|17003.04|17003.04|17003.04|17003.04|17003.04|17003.04|0
1607955700000|2020-12-14 14:21:40|17005.87|17005.87|17005.87|17005.87|17005.87|17005.87|17005.87|17005.87|0
1607955720000|2020-12-14 14:22:00|17005.59|17005.59|17005.59|17005.59|17005.59|17005.59|17005.59|17005.59|0
1607955730000|2020-12-14 14:22:10|17004.88|17004.88|17004.88|17004.88|17004.88|17004.88|17004.88|17004.88|0
1607955740000|2020-12-14 14:22:20|17005.59|17005.59|17005.59|17005.59|17005.59|17005.59|17005.59|17005.59|0
1607955750000|2020-12-14 14:22:30|17008.42|17008.42|17008.42|17008.42|17008.42|17008.42|17008.42|17008.42|0
1607955770000|2020-12-14 14:22:50|17008.65|17008.65|17008.65|17008.65|17008.65|17008.65|17008.65|17008.65|0
1607955780000|2020-12-14 14:23:00|17008.54|17008.54|17010.55|17010.55|17011.36|17011.36|17008.54|17008.54|0
1607955790000|2020-12-14 14:23:10|17010.32|17010.32|17009.84|17009.84|17010.32|17010.32|17009.84|17009.84|0
1607955800000|2020-12-14 14:23:20|17015.49|17015.49|17015.49|17015.49|17015.49|17015.49|17015.49|17015.49|0
1607955820000|2020-12-14 14:23:40|17018.31|17018.31|17018.31|17018.31|17018.31|17018.31|17018.31|17018.31|0
1607955830000|2020-12-14 14:23:50|17018.06|17018.06|17018.06|17018.06|17018.06|17018.06|17018.06|17018.06|0
1607955840000|2020-12-14 14:24:00|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|0
1607955850000|2020-12-14 14:24:10|17017.43|17017.43|17011.52|17011.52|17017.43|17017.43|17011.52|17011.52|0
1607955860000|2020-12-14 14:24:20|17008.7|17008.7|17008.66|17008.66|17008.7|17008.7|17007.75|17007.75|0
1607955870000|2020-12-14 14:24:30|17008.43|17008.43|17008.43|17008.43|17008.43|17008.43|17008.43|17008.43|0
1607955890000|2020-12-14 14:24:50|17008.02|17008.02|17007.79|17007.79|17008.02|17008.02|17007.79|17007.79|0
1607955900000|2020-12-14 14:25:00|17007.53|17007.53|17008.6|17008.6|17008.6|17008.6|17007.53|17007.53|0
1607955910000|2020-12-14 14:25:10|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|0
1607955920000|2020-12-14 14:25:20|17008.61|17008.61|17008.61|17008.61|17008.61|17008.61|17008.61|17008.61|0
1607955940000|2020-12-14 14:25:40|17005.78|17005.78|17002.96|17002.96|17005.78|17005.78|17002.96|17002.96|0
1607955950000|2020-12-14 14:25:50|17003.67|17003.67|17000.84|17000.84|17003.67|17003.67|17000.84|17000.84|0
1607955960000|2020-12-14 14:26:00|16998.02|16998.02|16998.02|16998.02|16998.02|16998.02|16998.02|16998.02|0
1607955970000|2020-12-14 14:26:10|16995.19|16995.19|17000.64|17000.64|17000.64|17000.64|16995.19|16995.19|0
1607956000000|2020-12-14 14:26:40|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|0
1607956040000|2020-12-14 14:27:20|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|0
1607956060000|2020-12-14 14:27:40|16998.59|16998.59|16998.59|16998.59|16998.59|16998.59|16998.59|16998.59|0
1607956080000|2020-12-14 14:28:00|17004.24|17004.24|17003.68|17003.68|17004.24|17004.24|17003.68|17003.68|0
1607956090000|2020-12-14 14:28:10|17000.86|17000.86|16998.03|16998.03|17000.86|17000.86|16998.03|16998.03|0
1607956120000|2020-12-14 14:28:40|16996.73|16996.73|16996.73|16996.73|16996.73|16996.73|16996.73|16996.73|0
1607956140000|2020-12-14 14:29:00|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|0
1607956200000|2020-12-14 14:30:00|16998.74|16998.74|16998.74|16998.74|16998.74|16998.74|16998.74|16998.74|0
1607956220000|2020-12-14 14:30:20|16999.15|16999.15|16999.15|16999.15|16999.15|16999.15|16999.15|16999.15|0
1607956230000|2020-12-14 14:30:30|16999.55|16999.55|16999.68|16999.68|17001.24|17001.24|16998.42|16998.42|0
1607956240000|2020-12-14 14:30:40|16999.43|16999.43|16998.76|16998.76|17001.59|17001.59|16998.76|16998.76|0
1607956250000|2020-12-14 14:30:50|16999.47|16999.47|16996.47|16996.47|16999.47|16999.47|16996.2|16996.2|0
1607956270000|2020-12-14 14:31:10|16997.18|16997.18|16997.97|16997.97|16997.97|16997.97|16997.18|16997.18|0
1607956310000|2020-12-14 14:31:50|16997.71|16997.71|16995.55|16995.55|16997.71|16997.71|16995.55|16995.55|0
1607956350000|2020-12-14 14:32:30|16998.37|16998.37|17001.2|17001.2|17001.2|17001.2|16998.37|16998.37|0
1607956370000|2020-12-14 14:32:50|17001.46|17001.46|17001.46|17001.46|17001.46|17001.46|17001.46|17001.46|0
1607956380000|2020-12-14 14:33:00|17000.55|17000.55|16998.92|16998.92|17000.55|17000.55|16998.67|16998.67|0
1607956390000|2020-12-14 14:33:10|16998.11|16998.11|16994.31|16994.31|16998.11|16998.11|16994.31|16994.31|0
1607956400000|2020-12-14 14:33:20|16993.91|16993.91|16993.91|16993.91|16993.91|16993.91|16993.91|16993.91|0
1607956410000|2020-12-14 14:33:30|16988.94|16988.94|16993.69|16993.69|16993.69|16993.69|16986.47|16986.47|0
1607956420000|2020-12-14 14:33:40|16992.98|16992.98|16992.98|16992.98|16992.98|16992.98|16992.98|16992.98|0
1607956430000|2020-12-14 14:33:50|16993.24|16993.24|16992.98|16992.98|16993.24|16993.24|16992.98|16992.98|0
1607956440000|2020-12-14 14:34:00|16992.47|16992.47|16995.29|16995.29|16995.29|16995.29|16992.47|16992.47|0
1607956470000|2020-12-14 14:34:30|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|0
1607956480000|2020-12-14 14:34:40|16995.29|16995.29|16998.12|16998.12|16998.12|16998.12|16995.29|16995.29|0
1607956500000|2020-12-14 14:35:00|16997.63|16997.63|17003.99|17003.99|17003.99|17003.99|16997.63|16997.63|0
1607956510000|2020-12-14 14:35:10|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|0
1607956520000|2020-12-14 14:35:20|16998|16998|17003.65|17003.65|17003.65|17003.65|16998|16998|0
1607956540000|2020-12-14 14:35:40|17002.73|17002.73|17003.17|17003.17|17003.64|17003.64|17002.73|17002.73|0
1607956550000|2020-12-14 14:35:50|17006|17006|17006|17006|17006|17006|17006|17006|0
1607956560000|2020-12-14 14:36:00|17005.59|17005.59|17007.63|17007.63|17009.13|17009.13|17005.21|17005.21|0
1607956570000|2020-12-14 14:36:10|17006.7|17006.7|17006.7|17006.7|17006.7|17006.7|17006.7|17006.7|0
1607956590000|2020-12-14 14:36:30|17007.79|17007.79|17008.5|17008.5|17008.5|17008.5|17007.79|17007.79|0
1607956600000|2020-12-14 14:36:40|17008.78|17008.78|17008.78|17008.78|17008.78|17008.78|17008.78|17008.78|0
1607956610000|2020-12-14 14:36:50|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|0
1607956620000|2020-12-14 14:37:00|17009.77|17009.77|17009.77|17009.77|17009.77|17009.77|17009.77|17009.77|0
1607956630000|2020-12-14 14:37:10|17009.5|17009.5|17017.98|17017.98|17017.98|17017.98|17009.5|17009.5|0
1607956640000|2020-12-14 14:37:20|17017.7|17017.7|17020.53|17020.53|17020.53|17020.53|17017.7|17017.7|0
1607956650000|2020-12-14 14:37:30|17021.24|17021.24|17019.23|17019.23|17024.32|17024.32|17018.41|17018.41|0
1607956660000|2020-12-14 14:37:40|17016.4|17016.4|17014.03|17014.03|17016.86|17016.86|17014.03|17014.03|0
1607956670000|2020-12-14 14:37:50|17016.86|17016.86|17019.23|17019.23|17019.23|17019.23|17016.4|17016.4|0
1607956680000|2020-12-14 14:38:00|17020.04|17020.04|17019.63|17019.63|17020.04|17020.04|17019.63|17019.63|0
1607956690000|2020-12-14 14:38:10|17019.89|17019.89|17019.89|17019.89|17020.15|17020.15|17019.89|17019.89|0
1607956700000|2020-12-14 14:38:20|17019.62|17019.62|17022.18|17022.18|17022.18|17022.18|17016.79|17016.79|0
1607956730000|2020-12-14 14:38:50|17019.36|17019.36|17019.36|17019.36|17019.36|17019.36|17019.36|17019.36|0
1607956740000|2020-12-14 14:39:00|17019.09|17019.09|17018.57|17018.57|17019.09|17019.09|17018.57|17018.57|0
1607956760000|2020-12-14 14:39:20|17019.09|17019.09|17018.83|17018.83|17019.09|17019.09|17018.83|17018.83|0
1607956790000|2020-12-14 14:39:50|17019.11|17019.11|17019.12|17019.12|17019.12|17019.12|17018.85|17018.85|0
1607956800000|2020-12-14 14:40:00|17018.86|17018.86|17016.18|17016.18|17018.86|17018.86|17015.73|17015.73|0
1607956810000|2020-12-14 14:40:10|17015.74|17015.74|17015.03|17015.03|17015.74|17015.74|17015.03|17015.03|0
1607956820000|2020-12-14 14:40:20|17017.86|17017.86|17016.93|17016.93|17017.86|17017.86|17016.7|17016.7|0
1607956830000|2020-12-14 14:40:30|17011.28|17011.28|17011.28|17011.28|17011.28|17011.28|17011.28|17011.28|0
1607956840000|2020-12-14 14:40:40|17011.74|17011.74|17008.92|17008.92|17011.74|17011.74|17008.92|17008.92|0
1607956860000|2020-12-14 14:41:00|17009.63|17009.63|17009.63|17009.63|17009.63|17009.63|17009.63|17009.63|0
1607956880000|2020-12-14 14:41:20|17010.08|17010.08|17009.85|17009.85|17010.08|17010.08|17009.85|17009.85|0
1607956900000|2020-12-14 14:41:40|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|0
1607956920000|2020-12-14 14:42:00|17010.56|17010.56|17005.36|17005.36|17010.56|17010.56|17005.36|17005.36|0
1607956940000|2020-12-14 14:42:20|17005.11|17005.11|17002.55|17002.55|17005.37|17005.37|17002.55|17002.55|0
1607956960000|2020-12-14 14:42:40|17005.37|17005.37|17005.37|17005.37|17005.37|17005.37|17005.37|17005.37|0
1607956970000|2020-12-14 14:42:50|17008.2|17008.2|17004.17|17004.17|17008.2|17008.2|17004.17|17004.17|0
1607956980000|2020-12-14 14:43:00|17003.95|17003.95|17004.66|17004.66|17007.49|17007.49|17003.95|17003.95|0
1607956990000|2020-12-14 14:43:10|17005.07|17005.07|17005.78|17005.78|17005.78|17005.78|17005.07|17005.07|0
1607957000000|2020-12-14 14:43:20|17008.6|17008.6|17008.72|17008.72|17008.72|17008.72|17007.91|17007.91|0
1607957010000|2020-12-14 14:43:30|17009.13|17009.13|17009.13|17009.13|17009.13|17009.13|17009.13|17009.13|0
1607957020000|2020-12-14 14:43:40|17008.66|17008.66|17008.15|17008.15|17008.66|17008.66|17008.15|17008.15|0
1607957030000|2020-12-14 14:43:50|17009.06|17009.06|17008.8|17008.8|17009.06|17009.06|17008.8|17008.8|0
1607957040000|2020-12-14 14:44:00|17008.35|17008.35|17005.75|17005.75|17008.58|17008.58|17005.75|17005.75|0
1607957060000|2020-12-14 14:44:20|17004.94|17004.94|17004.94|17004.94|17004.94|17004.94|17004.94|17004.94|0
1607957070000|2020-12-14 14:44:30|17002.12|17002.12|17001.1|17001.1|17002.12|17002.12|17001.1|17001.1|0
1607957080000|2020-12-14 14:44:40|17001.36|17001.36|17000.13|17000.13|17001.62|17001.62|17000.13|17000.13|0
1607957090000|2020-12-14 14:44:50|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|0
1607957100000|2020-12-14 14:45:00|17001.49|17001.49|17001.49|17001.49|17001.49|17001.49|17001.49|17001.49|0
1607957110000|2020-12-14 14:45:10|17004.31|17004.31|17004.43|17004.43|17004.43|17004.43|17003.91|17003.91|0
1607957120000|2020-12-14 14:45:20|17005.95|17005.95|17005.95|17005.95|17005.95|17005.95|17005.95|17005.95|0
1607957140000|2020-12-14 14:45:40|17008.78|17008.78|17008.78|17008.78|17008.78|17008.78|17008.78|17008.78|0
1607957160000|2020-12-14 14:46:00|17011.6|17011.6|17012.05|17012.05|17012.05|17012.05|17011.6|17011.6|0
1607957190000|2020-12-14 14:46:30|17012.32|17012.32|17012.56|17012.56|17012.56|17012.56|17012.32|17012.32|0
1607957200000|2020-12-14 14:46:40|17012.29|17012.29|17012.29|17012.29|17012.29|17012.29|17012.29|17012.29|0
1607957210000|2020-12-14 14:46:50|17013|17013|17013|17013|17013|17013|17013|17013|0
1607957220000|2020-12-14 14:47:00|17013.71|17013.71|17013.71|17013.71|17013.71|17013.71|17013.71|17013.71|0
1607957240000|2020-12-14 14:47:20|17013.98|17013.98|17013.98|17013.98|17013.98|17013.98|17013.98|17013.98|0
1607957250000|2020-12-14 14:47:30|17014.24|17014.24|17013.84|17013.84|17014.24|17014.24|17013.84|17013.84|0
1607957290000|2020-12-14 14:48:10|17014.65|17014.65|17009|17009|17014.65|17014.65|17009|17009|0
1607957300000|2020-12-14 14:48:20|17008.03|17008.03|17008.03|17008.03|17008.03|17008.03|17008.03|17008.03|0
1607957320000|2020-12-14 14:48:40|17008.29|17008.29|17008.29|17008.29|17008.29|17008.29|17008.29|17008.29|0
1607957330000|2020-12-14 14:48:50|17005.47|17005.47|17005.74|17005.74|17005.74|17005.74|17005.47|17005.47|0
1607957340000|2020-12-14 14:49:00|17006.55|17006.55|17008.07|17008.07|17008.07|17008.07|17006.55|17006.55|0
1607957350000|2020-12-14 14:49:10|17008.98|17008.98|17009.69|17009.69|17009.69|17009.69|17008.98|17008.98|0
1607957360000|2020-12-14 14:49:20|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|0
1607957380000|2020-12-14 14:49:40|17010.06|17010.06|17010.06|17010.06|17010.06|17010.06|17010.06|17010.06|0
1607957390000|2020-12-14 14:49:50|17007.24|17007.24|17010.12|17010.12|17010.12|17010.12|17007.24|17007.24|0
1607957400000|2020-12-14 14:50:00|17010.63|17010.63|17009.07|17009.07|17010.63|17010.63|17007.81|17007.81|0
1607957420000|2020-12-14 14:50:20|17006.24|17006.24|17006.24|17006.24|17006.24|17006.24|17006.24|17006.24|0
1607957430000|2020-12-14 14:50:30|17005.98|17005.98|17005.98|17005.98|17005.98|17005.98|17005.98|17005.98|0
1607957440000|2020-12-14 14:50:40|17005.72|17005.72|17005.72|17005.72|17005.72|17005.72|17005.72|17005.72|0
1607957450000|2020-12-14 14:50:50|17006.24|17006.24|17009.7|17009.7|17009.7|17009.7|17006.24|17006.24|0
1607957460000|2020-12-14 14:51:00|17012.52|17012.52|17012.52|17012.52|17012.52|17012.52|17012.52|17012.52|0
1607957470000|2020-12-14 14:51:10|17011.61|17011.61|17014.44|17014.44|17014.44|17014.44|17011.61|17011.61|0
1607957480000|2020-12-14 14:51:20|17014.03|17014.03|17013.77|17013.77|17014.03|17014.03|17013.51|17013.51|0
1607957500000|2020-12-14 14:51:40|17010.95|17010.95|17010.95|17010.95|17010.95|17010.95|17010.95|17010.95|0
1607957510000|2020-12-14 14:51:50|17010.24|17010.24|17010.24|17010.24|17010.24|17010.24|17010.24|17010.24|0
1607957520000|2020-12-14 14:52:00|17009.83|17009.83|17004.89|17004.89|17009.83|17009.83|17004.42|17004.42|0
1607957530000|2020-12-14 14:52:10|17004.44|17004.44|17001.71|17001.71|17004.44|17004.44|17001.71|17001.71|0
1607957540000|2020-12-14 14:52:20|17001.3|17001.3|17001.3|17001.3|17001.3|17001.3|17001.3|17001.3|0
1607957550000|2020-12-14 14:52:30|17002.11|17002.11|17001.28|17001.28|17002.11|17002.11|17001.28|17001.28|0
1607957580000|2020-12-14 14:53:00|17004.11|17004.11|17002.75|17002.75|17004.11|17004.11|17002.75|17002.75|0
1607957590000|2020-12-14 14:53:10|16999.57|16999.57|16998.32|16998.32|16999.57|16999.57|16998.32|16998.32|0
1607957610000|2020-12-14 14:53:30|16997.09|16997.09|16997.09|16997.09|16997.09|16997.09|16997.09|16997.09|0
1607957620000|2020-12-14 14:53:40|16996.69|16996.69|16999.37|16999.37|17000.22|17000.22|16996.69|16996.69|0
1607957630000|2020-12-14 14:53:50|16999.1|16999.1|16993.7|16993.7|16999.1|16999.1|16993.7|16993.7|0
1607957650000|2020-12-14 14:54:10|16992.99|16992.99|16995.15|16995.15|16995.15|16995.15|16989.5|16989.5|0
1607957660000|2020-12-14 14:54:20|16994.04|16994.04|16999.69|16999.69|16999.69|16999.69|16994.04|16994.04|0
1607957670000|2020-12-14 14:54:30|16996.87|16996.87|16988.39|16988.39|16996.87|16996.87|16988.39|16988.39|0
1607957690000|2020-12-14 14:54:50|16985.56|16985.56|16984.39|16984.39|16985.56|16985.56|16984.39|16984.39|0
1607957700000|2020-12-14 14:55:00|16983.68|16983.68|16991.68|16991.68|16991.68|16991.68|16983.68|16983.68|0
1607957710000|2020-12-14 14:55:10|16994.5|16994.5|16991.68|16991.68|16994.5|16994.5|16991.68|16991.68|0
1607957720000|2020-12-14 14:55:20|16992.49|16992.49|16992.98|16992.98|16992.98|16992.98|16991.75|16991.75|0
1607957730000|2020-12-14 14:55:30|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|0
1607957740000|2020-12-14 14:55:40|16996.08|16996.08|17002.85|17002.85|17002.85|17002.85|16996.08|16996.08|0
1607957750000|2020-12-14 14:55:50|17003.13|17003.13|17004.1|17004.1|17006.22|17006.22|17003.13|17003.13|0
1607957760000|2020-12-14 14:56:00|17004.37|17004.37|17003.47|17003.47|17004.37|17004.37|17003.47|17003.47|0
1607957770000|2020-12-14 14:56:10|17003.8|17003.8|17007.58|17007.58|17007.58|17007.58|17003.8|17003.8|0
1607957780000|2020-12-14 14:56:20|17010.41|17010.41|17010.41|17010.41|17010.41|17010.41|17010.41|17010.41|0
1607957790000|2020-12-14 14:56:30|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|0
1607957800000|2020-12-14 14:56:40|17012.71|17012.71|17012.71|17012.71|17012.71|17012.71|17012.71|17012.71|0
1607957810000|2020-12-14 14:56:50|17013.11|17013.11|17020.07|17020.07|17020.07|17020.07|17012.94|17012.94|0
1607957820000|2020-12-14 14:57:00|17017.25|17017.25|17017.25|17017.25|17017.25|17017.25|17017.25|17017.25|0
1607957830000|2020-12-14 14:57:10|17017.96|17017.96|17018.41|17018.41|17018.41|17018.41|17017.96|17017.96|0
1607957850000|2020-12-14 14:57:30|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|0
1607957860000|2020-12-14 14:57:40|17013.29|17013.29|17013.29|17013.29|17013.29|17013.29|17013.29|17013.29|0
1607957870000|2020-12-14 14:57:50|17014.19|17014.19|17005.72|17005.72|17014.19|17014.19|17005.72|17005.72|0
1607957880000|2020-12-14 14:58:00|17008.63|17008.63|17009.78|17009.78|17010.33|17010.33|17008.63|17008.63|0
1607957890000|2020-12-14 14:58:10|17009.37|17009.37|17007.95|17007.95|17009.37|17009.37|17007.95|17007.95|0
1607957900000|2020-12-14 14:58:20|17007.24|17007.24|17002.91|17002.91|17007.24|17007.24|17002.91|17002.91|0
1607957910000|2020-12-14 14:58:30|17004.33|17004.33|17004.33|17004.33|17004.33|17004.33|17004.33|17004.33|0
1607957940000|2020-12-14 14:59:00|17001.51|17001.51|17002.5|17002.5|17002.5|17002.5|17001.51|17001.51|0
1607957960000|2020-12-14 14:59:20|17002.23|17002.23|17002.5|17002.5|17002.5|17002.5|17002.23|17002.23|0
1607957970000|2020-12-14 14:59:30|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|0
1607957980000|2020-12-14 14:59:40|17001.74|17001.74|16999.31|16999.31|17004.76|17004.76|16999.31|16999.31|0
1607957990000|2020-12-14 14:59:50|16999.8|16999.8|17002.25|17002.25|17002.25|17002.25|16999.8|16999.8|0
1607958000000|2020-12-14 15:00:00|17003.03|17003.03|17006.55|17006.55|17006.55|17006.55|17003.03|17003.03|0
1607958010000|2020-12-14 15:00:10|17006.83|17006.83|17002.89|17002.89|17007.73|17007.73|17002.08|17002.08|0
1607958030000|2020-12-14 15:00:30|17003.17|17003.17|17008.23|17008.23|17008.23|17008.23|17003.17|17003.17|0
1607958040000|2020-12-14 15:00:40|17008.46|17008.46|17008.46|17008.46|17008.46|17008.46|17008.46|17008.46|0
1607958050000|2020-12-14 15:00:50|17006.94|17006.94|17007.34|17007.34|17007.34|17007.34|17006.94|17006.94|0
1607958060000|2020-12-14 15:01:00|17010.17|17010.17|17009.36|17009.36|17010.17|17010.17|17009.36|17009.36|0
1607958070000|2020-12-14 15:01:10|17008.71|17008.71|17007.81|17007.81|17008.71|17008.71|17007.01|17007.01|0
1607958100000|2020-12-14 15:01:40|17007|17007|17011.44|17011.44|17011.89|17011.89|17006.24|17006.24|0
1607958110000|2020-12-14 15:01:50|17014.26|17014.26|17014.26|17014.26|17014.26|17014.26|17014.26|17014.26|0
1607958130000|2020-12-14 15:02:10|17014.79|17014.79|17014.79|17014.79|17014.79|17014.79|17014.79|17014.79|0
1607958140000|2020-12-14 15:02:20|17013.96|17013.96|17013.96|17013.96|17013.96|17013.96|17013.96|17013.96|0
1607958150000|2020-12-14 15:02:30|17013.43|17013.43|17010.61|17010.61|17013.43|17013.43|17010.61|17010.61|0
1607958160000|2020-12-14 15:02:40|17010.33|17010.33|17010.07|17010.07|17010.33|17010.33|17010.07|17010.07|0
1607958170000|2020-12-14 15:02:50|17010.35|17010.35|17012.22|17012.22|17012.22|17012.22|17010.35|17010.35|0
1607958180000|2020-12-14 15:03:00|17015.05|17015.05|17016.66|17016.66|17016.66|17016.66|17015.05|17015.05|0
1607958190000|2020-12-14 15:03:10|17015.95|17015.95|17015.95|17015.95|17015.95|17015.95|17015.95|17015.95|0
1607958200000|2020-12-14 15:03:20|17018.77|17018.77|17020.32|17020.32|17020.32|17020.32|17014.67|17014.67|0
1607958210000|2020-12-14 15:03:30|17020.78|17020.78|17021.04|17021.04|17021.04|17021.04|17020.78|17020.78|0
1607958220000|2020-12-14 15:03:40|17021.95|17021.95|17021.95|17021.95|17021.95|17021.95|17021.95|17021.95|0
1607958250000|2020-12-14 15:04:10|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|0
1607958260000|2020-12-14 15:04:20|17025.49|17025.49|17023.21|17023.21|17025.49|17025.49|17023.21|17023.21|0
1607958270000|2020-12-14 15:04:30|17022.95|17022.95|17014.47|17014.47|17022.95|17022.95|17014.47|17014.47|0
1607958290000|2020-12-14 15:04:50|17017.3|17017.3|17014.47|17014.47|17017.3|17017.3|17014.47|17014.47|0
1607958300000|2020-12-14 15:05:00|17013.76|17013.76|17005.82|17005.82|17013.76|17013.76|17005.82|17005.82|0
1607958310000|2020-12-14 15:05:10|17005.11|17005.11|17005.11|17005.11|17005.11|17005.11|17005.11|17005.11|0
1607958320000|2020-12-14 15:05:20|17010.76|17010.76|17011.17|17011.17|17011.17|17011.17|17010.76|17010.76|0
1607958330000|2020-12-14 15:05:30|17005.52|17005.52|17003.52|17003.52|17005.52|17005.52|17002.69|17002.69|0
1607958380000|2020-12-14 15:06:20|17000.7|17000.7|17000.29|17000.29|17000.74|17000.74|16997.87|16997.87|0
1607958390000|2020-12-14 15:06:30|16997.47|16997.47|16997.47|16997.47|16997.47|16997.47|16997.47|16997.47|0
1607958400000|2020-12-14 15:06:40|16996.66|16996.66|16999.48|16999.48|16999.48|16999.48|16996.66|16996.66|0
1607958410000|2020-12-14 15:06:50|16998.77|16998.77|16998.77|16998.77|16998.77|16998.77|16998.77|16998.77|0
1607958420000|2020-12-14 15:07:00|17000.71|17000.71|17000.71|17000.71|17000.71|17000.71|17000.71|17000.71|0
1607958430000|2020-12-14 15:07:10|17000|17000|16999.29|16999.29|17000|17000|16999.29|16999.29|0
1607958440000|2020-12-14 15:07:20|16999.02|16999.02|16999.02|16999.02|16999.02|16999.02|16999.02|16999.02|0
1607958470000|2020-12-14 15:07:50|16998.76|16998.76|17000.67|17000.67|17001.58|17001.58|16998.76|16998.76|0
1607958480000|2020-12-14 15:08:00|17000.41|17000.41|17002.69|17002.69|17003.24|17003.24|17000.41|17000.41|0
1607958490000|2020-12-14 15:08:10|17003.18|17003.18|17003.89|17003.89|17006.71|17006.71|17003.18|17003.18|0
1607958500000|2020-12-14 15:08:20|17004.16|17004.16|17005.88|17005.88|17005.88|17005.88|17004.16|17004.16|0
1607958510000|2020-12-14 15:08:30|17006.59|17006.59|17006.14|17006.14|17006.85|17006.85|17006.14|17006.14|0
1607958520000|2020-12-14 15:08:40|17006.4|17006.4|17006.4|17006.4|17006.4|17006.4|17006.4|17006.4|0
1607958530000|2020-12-14 15:08:50|17012.05|17012.05|17011.39|17011.39|17012.05|17012.05|17011.39|17011.39|0
1607958540000|2020-12-14 15:09:00|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|0
1607958550000|2020-12-14 15:09:10|17011.84|17011.84|17013.46|17013.46|17013.46|17013.46|17011.84|17011.84|0
1607958560000|2020-12-14 15:09:20|17014.17|17014.17|17014.17|17014.17|17014.17|17014.17|17014.17|17014.17|0
1607958580000|2020-12-14 15:09:40|17011.34|17011.34|17005.67|17005.67|17011.34|17011.34|17005.67|17005.67|0
1607958620000|2020-12-14 15:10:20|17005.79|17005.79|17005.52|17005.52|17005.79|17005.79|17005.52|17005.52|0
1607958630000|2020-12-14 15:10:30|17006.23|17006.23|17006.96|17006.96|17006.96|17006.96|17006.23|17006.23|0
1607958640000|2020-12-14 15:10:40|17004.13|17004.13|16998.81|16998.81|17004.13|17004.13|16998.81|16998.81|0
1607958650000|2020-12-14 15:10:50|16998.1|16998.1|16997.47|16997.47|16998.1|16998.1|16997.47|16997.47|0
1607958660000|2020-12-14 15:11:00|17000.29|17000.29|17000.55|17000.55|17000.55|17000.55|17000.29|17000.29|0
1607958680000|2020-12-14 15:11:20|17001.36|17001.36|17001.11|17001.11|17001.36|17001.36|17001.11|17001.11|0
1607958690000|2020-12-14 15:11:30|17000.7|17000.7|17003.53|17003.53|17003.53|17003.53|17000.7|17000.7|0
1607958700000|2020-12-14 15:11:40|17003.12|17003.12|17002.47|17002.47|17005.7|17005.7|17002.47|17002.47|0
1607958710000|2020-12-14 15:11:50|17002.36|17002.36|17002.25|17002.25|17002.36|17002.36|17002.25|17002.25|0
1607958720000|2020-12-14 15:12:00|17005.07|17005.07|17004.62|17004.62|17005.07|17005.07|17004.62|17004.62|0
1607958730000|2020-12-14 15:12:10|17003.88|17003.88|17006.25|17006.25|17006.25|17006.25|17003.43|17003.43|0
1607958740000|2020-12-14 15:12:20|17009.53|17009.53|17008.6|17008.6|17009.53|17009.53|17008.6|17008.6|0
1607958750000|2020-12-14 15:12:30|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|0
1607958760000|2020-12-14 15:12:40|17008.24|17008.24|17006.84|17006.84|17009.67|17009.67|17006.84|17006.84|0
1607958780000|2020-12-14 15:13:00|17007.1|17007.1|17007.1|17007.1|17007.1|17007.1|17007.1|17007.1|0
1607958790000|2020-12-14 15:13:10|17008.32|17008.32|17010.05|17010.05|17012.07|17012.07|17008.32|17008.32|0
1607958800000|2020-12-14 15:13:20|17004.4|17004.4|17004.4|17004.4|17004.4|17004.4|17004.4|17004.4|0
1607958810000|2020-12-14 15:13:30|17004.12|17004.12|17004.12|17004.12|17004.12|17004.12|17004.12|17004.12|0
1607958820000|2020-12-14 15:13:40|17005.03|17005.03|17005.03|17005.03|17005.03|17005.03|17005.03|17005.03|0
1607958830000|2020-12-14 15:13:50|17004.75|17004.75|17001.93|17001.93|17005.46|17005.46|17001.22|17001.22|0
1607958840000|2020-12-14 15:14:00|17001.22|17001.22|17000.41|17000.41|17001.22|17001.22|17000.41|17000.41|0
1607958870000|2020-12-14 15:14:30|17001.83|17001.83|17001.23|17001.23|17003.35|17003.35|17000.52|17000.52|0
1607958880000|2020-12-14 15:14:40|16998.41|16998.41|16999.12|16999.12|16999.12|16999.12|16998.41|16998.41|0
1607958890000|2020-12-14 15:14:50|16999.52|16999.52|16999.03|16999.03|16999.52|16999.52|16999.03|16999.03|0
1607958910000|2020-12-14 15:15:10|16999.81|16999.81|17001.8|17001.8|17001.8|17001.8|16999.81|16999.81|0
1607958920000|2020-12-14 15:15:20|17002.3|17002.3|17002.3|17002.3|17002.3|17002.3|17002.3|17002.3|0
1607958930000|2020-12-14 15:15:30|17002.54|17002.54|17003.25|17003.25|17003.25|17003.25|17002.54|17002.54|0
1607958940000|2020-12-14 15:15:40|17003.51|17003.51|17001.38|17001.38|17003.51|17003.51|17001.38|17001.38|0
1607958950000|2020-12-14 15:15:50|16995.73|16995.73|16992.73|16992.73|16995.96|16995.96|16992.73|16992.73|0
1607958960000|2020-12-14 15:16:00|16993.01|16993.01|16993.01|16993.01|16993.01|16993.01|16993.01|16993.01|0
1607958970000|2020-12-14 15:16:10|16993.41|16993.41|16993.87|16993.87|16993.87|16993.87|16993.41|16993.41|0
1607958980000|2020-12-14 15:16:20|16994.33|16994.33|16996|16996|16996|16996|16994.33|16994.33|0
1607958990000|2020-12-14 15:16:30|16996.23|16996.23|16996.23|16996.23|16996.23|16996.23|16996.23|16996.23|0
1607959000000|2020-12-14 15:16:40|16996.51|16996.51|16996.51|16996.51|16996.51|16996.51|16996.51|16996.51|0
1607959010000|2020-12-14 15:16:50|16996.1|16996.1|16996.1|16996.1|16996.1|16996.1|16996.1|16996.1|0
1607959020000|2020-12-14 15:17:00|16993.28|16993.28|16993.9|16993.9|16993.9|16993.9|16993.28|16993.28|0
1607959030000|2020-12-14 15:17:10|16996.73|16996.73|16997.49|16997.49|16997.89|16997.89|16996.73|16996.73|0
1607959040000|2020-12-14 15:17:20|16998.27|16998.27|16998.95|16998.95|17000.02|17000.02|16998.27|16998.27|0
1607959050000|2020-12-14 15:17:30|16999.36|16999.36|16999.94|16999.94|16999.94|16999.94|16998.95|16998.95|0
1607959060000|2020-12-14 15:17:40|17000.49|17000.49|17002.78|17002.78|17003.08|17003.08|17000.49|17000.49|0
1607959070000|2020-12-14 15:17:50|16999.96|16999.96|17000.22|17000.22|17000.22|17000.22|16999.96|16999.96|0
1607959080000|2020-12-14 15:18:00|17003.05|17003.05|17005.87|17005.87|17005.87|17005.87|17003.05|17003.05|0
1607959090000|2020-12-14 15:18:10|17008.7|17008.7|17008.7|17008.7|17008.96|17008.96|17008.7|17008.7|0
1607959100000|2020-12-14 15:18:20|17009.62|17009.62|17010.07|17010.07|17010.07|17010.07|17009.62|17009.62|0
1607959110000|2020-12-14 15:18:30|17010.53|17010.53|17011.24|17011.24|17012.05|17012.05|17010.53|17010.53|0
1607959120000|2020-12-14 15:18:40|17008.41|17008.41|17008.66|17008.66|17010.28|17010.28|17008.41|17008.41|0
1607959130000|2020-12-14 15:18:50|17008.94|17008.94|17009.18|17009.18|17009.18|17009.18|17008.94|17008.94|0
1607959140000|2020-12-14 15:19:00|17008.94|17008.94|17005.19|17005.19|17009.57|17009.57|17005.19|17005.19|0
1607959150000|2020-12-14 15:19:10|17008.01|17008.01|17009.42|17009.42|17010.84|17010.84|17008.01|17008.01|0
1607959160000|2020-12-14 15:19:20|17008.51|17008.51|17008.96|17008.96|17009.87|17009.87|17008.51|17008.51|0
1607959170000|2020-12-14 15:19:30|17009.37|17009.37|17008.96|17008.96|17009.37|17009.37|17008.96|17008.96|0
1607959180000|2020-12-14 15:19:40|17009.22|17009.22|17012.04|17012.04|17012.04|17012.04|17009.22|17009.22|0
1607959190000|2020-12-14 15:19:50|17014.87|17014.87|17014.87|17014.87|17014.87|17014.87|17014.87|17014.87|0
1607959200000|2020-12-14 15:20:00|17014.61|17014.61|17013.85|17013.85|17014.61|17014.61|17013.85|17013.85|0
1607959220000|2020-12-14 15:20:20|17013.4|17013.4|17009.25|17009.25|17013.4|17013.4|17009.25|17009.25|0
1607959230000|2020-12-14 15:20:30|17009.51|17009.51|17009.51|17009.51|17009.51|17009.51|17009.51|17009.51|0
1607959240000|2020-12-14 15:20:40|17008.46|17008.46|17007.23|17007.23|17008.46|17008.46|17006.82|17006.82|0
1607959250000|2020-12-14 15:20:50|17007|17007|17008.15|17008.15|17008.15|17008.15|17007|17007|0
1607959260000|2020-12-14 15:21:00|17007.6|17007.6|17007.15|17007.15|17008.15|17008.15|17007.15|17007.15|0
1607959270000|2020-12-14 15:21:10|17007.93|17007.93|17008.21|17008.21|17008.21|17008.21|17007.93|17007.93|0
1607959290000|2020-12-14 15:21:30|17009.11|17009.11|17009.21|17009.21|17009.65|17009.65|17009.11|17009.11|0
1607959300000|2020-12-14 15:21:40|17012.03|17012.03|17014.86|17014.86|17014.86|17014.86|17012.03|17012.03|0
1607959310000|2020-12-14 15:21:50|17014.15|17014.15|17014.15|17014.15|17014.15|17014.15|17014.15|17014.15|0
1607959320000|2020-12-14 15:22:00|17016.97|17016.97|17019.8|17019.8|17019.8|17019.8|17016.97|17016.97|0
1607959330000|2020-12-14 15:22:10|17019.46|17019.46|17019.46|17019.46|17019.46|17019.46|17019.46|17019.46|0
1607959340000|2020-12-14 15:22:20|17020.17|17020.17|17020.44|17020.44|17020.44|17020.44|17020.17|17020.17|0
1607959350000|2020-12-14 15:22:30|17020.7|17020.7|17023.52|17023.52|17023.52|17023.52|17020.7|17020.7|0
1607959360000|2020-12-14 15:22:40|17023.8|17023.8|17023.8|17023.8|17023.8|17023.8|17023.8|17023.8|0
1607959370000|2020-12-14 15:22:50|17026.62|17026.62|17024.54|17024.54|17027.37|17027.37|17024.54|17024.54|0
1607959380000|2020-12-14 15:23:00|17024.02|17024.02|17021.65|17021.65|17024.02|17024.02|17020.94|17020.94|0
1607959390000|2020-12-14 15:23:10|17021.91|17021.91|17025.89|17025.89|17025.89|17025.89|17021.91|17021.91|0
1607959400000|2020-12-14 15:23:20|17023.06|17023.06|17025.89|17025.89|17025.89|17025.89|17023.06|17023.06|0
1607959410000|2020-12-14 15:23:30|17026.44|17026.44|17026.44|17026.44|17026.44|17026.44|17026.44|17026.44|0
1607959420000|2020-12-14 15:23:40|17026.89|17026.89|17027.15|17027.15|17027.15|17027.15|17026.89|17026.89|0
1607959430000|2020-12-14 15:23:50|17027.42|17027.42|17031.43|17031.43|17031.43|17031.43|17027.42|17027.42|0
1607959440000|2020-12-14 15:24:00|17031.02|17031.02|17030.76|17030.76|17031.02|17031.02|17030.76|17030.76|0
1607959450000|2020-12-14 15:24:10|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|0
1607959460000|2020-12-14 15:24:20|17032.76|17032.76|17032.76|17032.76|17032.76|17032.76|17032.76|17032.76|0
1607959470000|2020-12-14 15:24:30|17032.87|17032.87|17027.11|17027.11|17032.87|17032.87|17027.11|17027.11|0
1607959480000|2020-12-14 15:24:40|17027.37|17027.37|17027.37|17027.37|17027.37|17027.37|17027.37|17027.37|0
1607959490000|2020-12-14 15:24:50|17027.65|17027.65|17027.65|17027.65|17027.65|17027.65|17027.65|17027.65|0
1607959500000|2020-12-14 15:25:00|17027.39|17027.39|17027.13|17027.13|17027.39|17027.39|17027.13|17027.13|0
1607959520000|2020-12-14 15:25:20|17027.24|17027.24|17027.24|17027.24|17027.65|17027.65|17027.24|17027.24|0
1607959530000|2020-12-14 15:25:30|17027.73|17027.73|17028.72|17028.72|17028.87|17028.87|17027.73|17027.73|0
1607959540000|2020-12-14 15:25:40|17029.24|17029.24|17030.94|17030.94|17030.94|17030.94|17029.24|17029.24|0
1607959550000|2020-12-14 15:25:50|17031.39|17031.39|17038.45|17038.45|17038.45|17038.45|17031.39|17031.39|0
1607959560000|2020-12-14 15:26:00|17038.04|17038.04|17049.15|17049.15|17049.15|17049.15|17038.04|17038.04|0
1607959570000|2020-12-14 15:26:10|17049.98|17049.98|17042.7|17042.7|17049.98|17049.98|17039.88|17039.88|0
1607959580000|2020-12-14 15:26:20|17043.11|17043.11|17042.7|17042.7|17043.11|17043.11|17042.7|17042.7|0
1607959590000|2020-12-14 15:26:30|17041.34|17041.34|17042.27|17042.27|17042.27|17042.27|17041.34|17041.34|0
1607959600000|2020-12-14 15:26:40|17042.05|17042.05|17041.93|17041.93|17042.05|17042.05|17041.93|17041.93|0
1607959610000|2020-12-14 15:26:50|17042.05|17042.05|17042.05|17042.05|17042.05|17042.05|17042.05|17042.05|0
1607959620000|2020-12-14 15:27:00|17042.57|17042.57|17039.96|17039.96|17042.57|17042.57|17039.74|17039.74|0
1607959630000|2020-12-14 15:27:10|17037.14|17037.14|17034.57|17034.57|17037.14|17037.14|17034.31|17034.31|0
1607959650000|2020-12-14 15:27:30|17031.74|17031.74|17031.03|17031.03|17031.74|17031.74|17031.03|17031.03|0
1607959660000|2020-12-14 15:27:40|17031.74|17031.74|17031.74|17031.74|17031.74|17031.74|17031.74|17031.74|0
1607959670000|2020-12-14 15:27:50|17028.92|17028.92|17028.92|17028.92|17028.92|17028.92|17028.92|17028.92|0
1607959680000|2020-12-14 15:28:00|17029.73|17029.73|17033.68|17033.68|17033.68|17033.68|17029.73|17029.73|0
1607959690000|2020-12-14 15:28:10|17035.11|17035.11|17035.56|17035.56|17035.56|17035.56|17035.11|17035.11|0
1607959700000|2020-12-14 15:28:20|17037.25|17037.25|17040.29|17040.29|17040.29|17040.29|17037.25|17037.25|0
1607959710000|2020-12-14 15:28:30|17041.16|17041.16|17041.27|17041.27|17041.27|17041.27|17041.16|17041.16|0
1607959720000|2020-12-14 15:28:40|17040.46|17040.46|17040.86|17040.86|17040.86|17040.86|17040.46|17040.46|0
1607959730000|2020-12-14 15:28:50|17041.39|17041.39|17041.24|17041.24|17042.2|17042.2|17039.82|17039.82|0
1607959750000|2020-12-14 15:29:10|17040.34|17040.34|17037.71|17037.71|17040.94|17040.94|17037.71|17037.71|0
1607959760000|2020-12-14 15:29:20|17037.94|17037.94|17038.17|17038.17|17038.17|17038.17|17037.94|17037.94|0
1607959770000|2020-12-14 15:29:30|17039.08|17039.08|17041.34|17041.34|17041.75|17041.75|17039.08|17039.08|0
1607959780000|2020-12-14 15:29:40|17041.75|17041.75|17041.34|17041.34|17041.75|17041.75|17041.34|17041.34|0
1607959790000|2020-12-14 15:29:50|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|0
1607959800000|2020-12-14 15:30:00|17042.99|17042.99|17041.87|17041.87|17042.99|17042.99|17041.87|17041.87|0
1607959820000|2020-12-14 15:30:20|17042.28|17042.28|17042.28|17042.28|17042.28|17042.28|17042.28|17042.28|0
1607959830000|2020-12-14 15:30:30|17042.73|17042.73|17044.72|17044.72|17044.83|17044.83|17042.73|17042.73|0
1607959840000|2020-12-14 15:30:40|17041.89|17041.89|17039.28|17039.28|17041.89|17041.89|17039.28|17039.28|0
1607959850000|2020-12-14 15:30:50|17039.69|17039.69|17041.32|17041.32|17041.32|17041.32|17039.69|17039.69|0
1607959860000|2020-12-14 15:31:00|17038.5|17038.5|17038.5|17038.5|17038.5|17038.5|17038.5|17038.5|0
1607959870000|2020-12-14 15:31:10|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|0
1607959900000|2020-12-14 15:31:40|17044.15|17044.15|17044.15|17044.15|17044.15|17044.15|17044.15|17044.15|0
1607959910000|2020-12-14 15:31:50|17043.7|17043.7|17043.7|17043.7|17043.7|17043.7|17043.7|17043.7|0
1607959920000|2020-12-14 15:32:00|17043.95|17043.95|17042.69|17042.69|17044.21|17044.21|17042.69|17042.69|0
1607959930000|2020-12-14 15:32:10|17045.51|17045.51|17048.34|17048.34|17048.34|17048.34|17045.51|17045.51|0
1607959940000|2020-12-14 15:32:20|17048.74|17048.74|17047.05|17047.05|17048.74|17048.74|17046.5|17046.5|0
1607959950000|2020-12-14 15:32:30|17047.46|17047.46|17047.46|17047.46|17047.46|17047.46|17047.46|17047.46|0
1607959960000|2020-12-14 15:32:40|17050.28|17050.28|17050.28|17050.28|17050.28|17050.28|17050.28|17050.28|0
1607959970000|2020-12-14 15:32:50|17050.69|17050.69|17051.23|17051.23|17051.23|17051.23|17047.15|17047.15|0
1607959980000|2020-12-14 15:33:00|17051.69|17051.69|17046.41|17046.41|17051.69|17051.69|17046.04|17046.04|0
1607959990000|2020-12-14 15:33:10|17046.69|17046.69|17039.56|17039.56|17047.58|17047.58|17039.11|17039.11|0
1607960010000|2020-12-14 15:33:30|17039.79|17039.79|17039.79|17039.79|17039.79|17039.79|17039.79|17039.79|0
1607960020000|2020-12-14 15:33:40|17039.28|17039.28|17039.28|17039.28|17039.54|17039.54|17039.28|17039.28|0
1607960040000|2020-12-14 15:34:00|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|0
1607960080000|2020-12-14 15:34:40|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|0
1607960090000|2020-12-14 15:34:50|17036.4|17036.4|17036.4|17036.4|17036.4|17036.4|17035.69|17035.69|0
1607960100000|2020-12-14 15:35:00|17035.5|17035.5|17038.32|17038.32|17038.32|17038.32|17035.5|17035.5|0
1607960110000|2020-12-14 15:35:10|17037.51|17037.51|17036.68|17036.68|17037.51|17037.51|17036.68|17036.68|0
1607960120000|2020-12-14 15:35:20|17039.51|17039.51|17039.91|17039.91|17039.91|17039.91|17039.51|17039.51|0
1607960130000|2020-12-14 15:35:30|17039.51|17039.51|17039.51|17039.51|17039.91|17039.91|17039.51|17039.51|0
1607960150000|2020-12-14 15:35:50|17038.8|17038.8|17041.62|17041.62|17041.62|17041.62|17038.8|17038.8|0
1607960160000|2020-12-14 15:36:00|17044.45|17044.45|17043.76|17043.76|17044.45|17044.45|17043.76|17043.76|0
1607960170000|2020-12-14 15:36:10|17043.05|17043.05|17042.77|17042.77|17043.05|17043.05|17042.77|17042.77|0
1607960180000|2020-12-14 15:36:20|17042.25|17042.25|17042.25|17042.25|17042.25|17042.25|17042.25|17042.25|0
1607960200000|2020-12-14 15:36:40|17042.53|17042.53|17043.05|17043.05|17043.05|17043.05|17042.53|17042.53|0
1607960220000|2020-12-14 15:37:00|17048.7|17048.7|17048.7|17048.7|17048.7|17048.7|17048.7|17048.7|0
1607960230000|2020-12-14 15:37:10|17046.05|17046.05|17041.13|17041.13|17046.05|17046.05|17041.13|17041.13|0
1607960240000|2020-12-14 15:37:20|17040.32|17040.32|17039.8|17039.8|17040.32|17040.32|17039.8|17039.8|0
1607960250000|2020-12-14 15:37:30|17038.89|17038.89|17038.89|17038.89|17038.89|17038.89|17038.89|17038.89|0
1607960260000|2020-12-14 15:37:40|17039.08|17039.08|17035.29|17035.29|17039.08|17039.08|17034.58|17034.58|0
1607960270000|2020-12-14 15:37:50|17035.06|17035.06|17035.06|17035.06|17035.06|17035.06|17035.06|17035.06|0
1607960280000|2020-12-14 15:38:00|17035.77|17035.77|17036.29|17036.29|17036.29|17036.29|17035.77|17035.77|0
1607960290000|2020-12-14 15:38:10|17035.77|17035.77|17035.77|17035.77|17035.77|17035.77|17035.77|17035.77|0
1607960300000|2020-12-14 15:38:20|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|0
1607960310000|2020-12-14 15:38:30|17034.38|17034.38|17035.07|17035.07|17035.07|17035.07|17034.38|17034.38|0
1607960330000|2020-12-14 15:38:50|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|0
1607960360000|2020-12-14 15:39:20|17032.71|17032.71|17032.71|17032.71|17032.71|17032.71|17032.71|17032.71|0
1607960370000|2020-12-14 15:39:30|17032|17032|17031.23|17031.23|17032|17032|17031.23|17031.23|0
1607960390000|2020-12-14 15:39:50|17028.41|17028.41|17028.87|17028.87|17028.87|17028.87|17028.41|17028.41|0
1607960400000|2020-12-14 15:40:00|17029.27|17029.27|17029.27|17029.27|17029.27|17029.27|17029.27|17029.27|0
1607960420000|2020-12-14 15:40:20|17028.37|17028.37|17033.1|17033.1|17033.81|17033.81|17027.9|17027.9|0
1607960430000|2020-12-14 15:40:30|17032.17|17032.17|17032.43|17032.43|17032.43|17032.43|17032.17|17032.17|0
1607960440000|2020-12-14 15:40:40|17035.25|17035.25|17035.25|17035.25|17035.25|17035.25|17035.25|17035.25|0
1607960450000|2020-12-14 15:40:50|17035.66|17035.66|17035.92|17035.92|17035.92|17035.92|17035.66|17035.66|0
1607960460000|2020-12-14 15:41:00|17038.74|17038.74|17038.74|17038.74|17038.74|17038.74|17038.74|17038.74|0
1607960470000|2020-12-14 15:41:10|17038.52|17038.52|17042.97|17042.97|17042.97|17042.97|17038.52|17038.52|0
1607960480000|2020-12-14 15:41:20|17042.7|17042.7|17042.7|17042.7|17042.7|17042.7|17042.7|17042.7|0
1607960490000|2020-12-14 15:41:30|17043.92|17043.92|17044.6|17044.6|17044.6|17044.6|17043.92|17043.92|0
1607960500000|2020-12-14 15:41:40|17044.15|17044.15|17039.96|17039.96|17044.15|17044.15|17039.96|17039.96|0
1607960510000|2020-12-14 15:41:50|17042.79|17042.79|17042.79|17042.79|17042.79|17042.79|17042.79|17042.79|0
1607960520000|2020-12-14 15:42:00|17042.33|17042.33|17042.33|17042.33|17042.33|17042.33|17042.33|17042.33|0
1607960530000|2020-12-14 15:42:10|17042.06|17042.06|17043.21|17043.21|17043.21|17043.21|17042.06|17042.06|0
1607960540000|2020-12-14 15:42:20|17042.96|17042.96|17042.96|17042.96|17042.96|17042.96|17042.96|17042.96|0
1607960550000|2020-12-14 15:42:30|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|0
1607960560000|2020-12-14 15:42:40|17042|17042|17042|17042|17042|17042|17042|17042|0
1607960570000|2020-12-14 15:42:50|17042.41|17042.41|17042.81|17042.81|17042.81|17042.81|17042.41|17042.41|0
1607960580000|2020-12-14 15:43:00|17044.12|17044.12|17045.8|17045.8|17045.8|17045.8|17044.12|17044.12|0
1607960590000|2020-12-14 15:43:10|17046.21|17046.21|17050.78|17050.78|17050.78|17050.78|17046.21|17046.21|0
1607960600000|2020-12-14 15:43:20|17051.53|17051.53|17050.61|17050.61|17051.53|17051.53|17050.61|17050.61|0
1607960610000|2020-12-14 15:43:30|17053.43|17053.43|17056.78|17056.78|17056.78|17056.78|17053.43|17053.43|0
1607960620000|2020-12-14 15:43:40|17057.14|17057.14|17056.73|17056.73|17057.14|17057.14|17056.73|17056.73|0
1607960630000|2020-12-14 15:43:50|17054.41|17054.41|17053.32|17053.32|17054.41|17054.41|17053.32|17053.32|0
1607960640000|2020-12-14 15:44:00|17052.92|17052.92|17052.92|17052.92|17052.92|17052.92|17052.92|17052.92|0
1607960650000|2020-12-14 15:44:10|17050.09|17050.09|17050.5|17050.5|17050.5|17050.5|17050.09|17050.09|0
1607960660000|2020-12-14 15:44:20|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|17051.21|0
1607960670000|2020-12-14 15:44:30|17048.39|17048.39|17048.39|17048.39|17048.39|17048.39|17048.39|17048.39|0
1607960700000|2020-12-14 15:45:00|17048.65|17048.65|17048.39|17048.39|17048.65|17048.65|17048.39|17048.39|0
1607960710000|2020-12-14 15:45:10|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|0
1607960720000|2020-12-14 15:45:20|17050.51|17050.51|17050.51|17050.51|17050.51|17050.51|17050.51|17050.51|0
1607960730000|2020-12-14 15:45:30|17050.23|17050.23|17049.95|17049.95|17050.23|17050.23|17049.95|17049.95|0
1607960750000|2020-12-14 15:45:50|17052.78|17052.78|17052.5|17052.5|17052.78|17052.78|17052.5|17052.5|0
1607960760000|2020-12-14 15:46:00|17055.33|17055.33|17055.33|17055.33|17055.33|17055.33|17055.33|17055.33|0
1607960770000|2020-12-14 15:46:10|17054.83|17054.83|17054.83|17054.83|17054.83|17054.83|17054.83|17054.83|0
1607960780000|2020-12-14 15:46:20|17054.14|17054.14|17054.91|17054.91|17059.68|17059.68|17054.03|17054.03|0
1607960790000|2020-12-14 15:46:30|17055.36|17055.36|17049.88|17049.88|17055.36|17055.36|17049.88|17049.88|0
1607960800000|2020-12-14 15:46:40|17049.63|17049.63|17047.28|17047.28|17049.63|17049.63|17047.28|17047.28|0
1607960810000|2020-12-14 15:46:50|17046.82|17046.82|17043.74|17043.74|17046.82|17046.82|17043.74|17043.74|0
1607960830000|2020-12-14 15:47:10|17043.18|17043.18|17042.3|17042.3|17043.18|17043.18|17041.57|17041.57|0
1607960840000|2020-12-14 15:47:20|17041.39|17041.39|17041.39|17041.39|17041.39|17041.39|17041.39|17041.39|0
1607960850000|2020-12-14 15:47:30|17040.68|17040.68|17040.74|17040.74|17040.74|17040.74|17039.62|17039.62|0
1607960860000|2020-12-14 15:47:40|17040.49|17040.49|17042.9|17042.9|17042.9|17042.9|17040.49|17040.49|0
1607960870000|2020-12-14 15:47:50|17043.15|17043.15|17044.06|17044.06|17044.06|17044.06|17043.15|17043.15|0
1607960880000|2020-12-14 15:48:00|17045.17|17045.17|17048.26|17048.26|17048.26|17048.26|17045.17|17045.17|0
1607960890000|2020-12-14 15:48:10|17045.44|17045.44|17045.44|17045.44|17045.44|17045.44|17045.44|17045.44|0
1607960910000|2020-12-14 15:48:30|17046.15|17046.15|17046.15|17046.15|17046.15|17046.15|17046.15|17046.15|0
1607960920000|2020-12-14 15:48:40|17043.2|17043.2|17043.31|17043.31|17043.72|17043.72|17040.89|17040.89|0
1607960970000|2020-12-14 15:49:30|17043.57|17043.57|17043.57|17043.57|17043.57|17043.57|17043.57|17043.57|0
1607960990000|2020-12-14 15:49:50|17043.33|17043.33|17043.08|17043.08|17043.33|17043.33|17043.08|17043.08|0
1607961000000|2020-12-14 15:50:00|17042.62|17042.62|17045.27|17045.27|17045.27|17045.27|17039.87|17039.87|0
1607961010000|2020-12-14 15:50:10|17044.82|17044.82|17041.03|17041.03|17044.82|17044.82|17041.03|17041.03|0
1607961020000|2020-12-14 15:50:20|17039.81|17039.81|17039.3|17039.3|17039.81|17039.81|17039.3|17039.3|0
1607961030000|2020-12-14 15:50:30|17039.02|17039.02|17036.63|17036.63|17039.02|17039.02|17036.63|17036.63|0
1607961040000|2020-12-14 15:50:40|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|17036.38|0
1607961050000|2020-12-14 15:50:50|17035.83|17035.83|17035.55|17035.55|17035.83|17035.83|17035.55|17035.55|0
1607961060000|2020-12-14 15:51:00|17035.3|17035.3|17032.77|17032.77|17035.85|17035.85|17032.77|17032.77|0
1607961070000|2020-12-14 15:51:10|17030.96|17030.96|17033.26|17033.26|17033.79|17033.79|17030.96|17030.96|0
1607961080000|2020-12-14 15:51:20|17032.71|17032.71|17027.2|17027.2|17032.71|17032.71|17027.2|17027.2|0
1607961090000|2020-12-14 15:51:30|17027.48|17027.48|17027.48|17027.48|17027.48|17027.48|17027.48|17027.48|0
1607961100000|2020-12-14 15:51:40|17027.22|17027.22|17029.52|17029.52|17029.52|17029.52|17026.7|17026.7|0
1607961110000|2020-12-14 15:51:50|17030.04|17030.04|17030.3|17030.3|17030.3|17030.3|17030.04|17030.04|0
1607961120000|2020-12-14 15:52:00|17029.59|17029.59|17030.96|17030.96|17032.42|17032.42|17029.59|17029.59|0
1607961130000|2020-12-14 15:52:10|17031.22|17031.22|17033.28|17033.28|17033.28|17033.28|17030.45|17030.45|0
1607961140000|2020-12-14 15:52:20|17032.82|17032.82|17032.23|17032.23|17032.82|17032.82|17031.56|17031.56|0
1607961150000|2020-12-14 15:52:30|17032.68|17032.68|17028.95|17028.95|17032.68|17032.68|17028.95|17028.95|0
1607961160000|2020-12-14 15:52:40|17029.69|17029.69|17029.69|17029.69|17029.69|17029.69|17029.69|17029.69|0
1607961170000|2020-12-14 15:52:50|17029.92|17029.92|17027.09|17027.09|17029.92|17029.92|17027.09|17027.09|0
1607961180000|2020-12-14 15:53:00|17028.51|17028.51|17025.69|17025.69|17028.51|17028.51|17025.69|17025.69|0
1607961190000|2020-12-14 15:53:10|17025.95|17025.95|17023.13|17023.13|17025.95|17025.95|17023.13|17023.13|0
1607961200000|2020-12-14 15:53:20|17022.41|17022.41|17022.41|17022.41|17022.41|17022.41|17022.41|17022.41|0
1607961220000|2020-12-14 15:53:40|17021.37|17021.37|17021.37|17021.37|17021.37|17021.37|17021.37|17021.37|0
1607961250000|2020-12-14 15:54:10|17021.63|17021.63|17021.63|17021.63|17021.63|17021.63|17021.63|17021.63|0
1607961260000|2020-12-14 15:54:20|17021.35|17021.35|17023.66|17023.66|17024.18|17024.18|17021.35|17021.35|0
1607961270000|2020-12-14 15:54:30|17022.95|17022.95|17022.95|17022.95|17022.95|17022.95|17022.95|17022.95|0
1607961280000|2020-12-14 15:54:40|17023.36|17023.36|17023.13|17023.13|17023.36|17023.36|17023.13|17023.13|0
1607961300000|2020-12-14 15:55:00|17024.55|17024.55|17023.03|17023.03|17025|17025|17023.03|17023.03|0
1607961320000|2020-12-14 15:55:20|17023.43|17023.43|17023.43|17023.43|17023.43|17023.43|17023.43|17023.43|0
1607961330000|2020-12-14 15:55:30|17023.16|17023.16|17023.87|17023.87|17023.87|17023.87|17023.16|17023.16|0
1607961340000|2020-12-14 15:55:40|17024.6|17024.6|17022.29|17022.29|17024.86|17024.86|17022.03|17022.03|0
1607961370000|2020-12-14 15:56:10|17022.75|17022.75|17023.25|17023.25|17023.25|17023.25|17022.75|17022.75|0
1607961380000|2020-12-14 15:56:20|17026.07|17026.07|17026.56|17026.56|17029.38|17029.38|17026.07|17026.07|0
1607961410000|2020-12-14 15:56:50|17027.27|17027.27|17029.61|17029.61|17029.61|17029.61|17027.27|17027.27|0
1607961420000|2020-12-14 15:57:00|17029.35|17029.35|17029.35|17029.35|17029.35|17029.35|17029.35|17029.35|0
1607961430000|2020-12-14 15:57:10|17028.64|17028.64|17028.64|17028.64|17028.64|17028.64|17028.64|17028.64|0
1607961440000|2020-12-14 15:57:20|17028.87|17028.87|17028.87|17028.87|17028.87|17028.87|17028.87|17028.87|0
1607961450000|2020-12-14 15:57:30|17029.15|17029.15|17029.15|17029.15|17029.15|17029.15|17029.15|17029.15|0
1607961470000|2020-12-14 15:57:50|17029.26|17029.26|17029.26|17029.26|17029.26|17029.26|17029.26|17029.26|0
1607961480000|2020-12-14 15:58:00|17029.97|17029.97|17030.69|17030.69|17030.69|17030.69|17029.97|17029.97|0
1607961490000|2020-12-14 15:58:10|17027.86|17027.86|17024.76|17024.76|17027.86|17027.86|17024.76|17024.76|0
1607961500000|2020-12-14 15:58:20|17024.05|17024.05|17019.79|17019.79|17024.76|17024.76|17019.79|17019.79|0
1607961510000|2020-12-14 15:58:30|17019.57|17019.57|17019.57|17019.57|17019.57|17019.57|17019.57|17019.57|0
1607961520000|2020-12-14 15:58:40|17019.32|17019.32|17019.32|17019.32|17019.32|17019.32|17019.32|17019.32|0
1607961530000|2020-12-14 15:58:50|17016.49|17016.49|17013.67|17013.67|17016.49|17016.49|17013.67|17013.67|0
1607961540000|2020-12-14 15:59:00|17013.14|17013.14|17010.53|17010.53|17013.14|17013.14|17010.53|17010.53|0
1607961550000|2020-12-14 15:59:10|17010.42|17010.42|17009.44|17009.44|17010.42|17010.42|17009.44|17009.44|0
1607961560000|2020-12-14 15:59:20|17009.16|17009.16|17008.91|17008.91|17009.16|17009.16|17008.91|17008.91|0
1607961570000|2020-12-14 15:59:30|17008.63|17008.63|17005.55|17005.55|17008.63|17008.63|17005.55|17005.55|0
1607961580000|2020-12-14 15:59:40|17004.84|17004.84|17004.81|17004.81|17004.84|17004.84|17004.1|17004.1|0
1607961590000|2020-12-14 15:59:50|17005.06|17005.06|17004.07|17004.07|17005.06|17005.06|17004.07|17004.07|0
1607961600000|2020-12-14 16:00:00|16998.42|16998.42|17004.33|17004.33|17004.33|17004.33|16997.97|16997.97|0
1607961620000|2020-12-14 16:00:20|17004.05|17004.05|17003.09|17003.09|17004.05|17004.05|17003.09|17003.09|0
1607961630000|2020-12-14 16:00:30|17001.95|17001.95|17001.54|17001.54|17001.95|17001.95|17001.54|17001.54|0
1607961640000|2020-12-14 16:00:40|17001.09|17001.09|16998.26|16998.26|17001.09|17001.09|16998.26|16998.26|0
1607961650000|2020-12-14 16:00:50|16997.86|16997.86|16997.86|16997.86|16997.86|16997.86|16997.86|16997.86|0
1607961660000|2020-12-14 16:01:00|16998.26|16998.26|16998.26|16998.26|16998.26|16998.26|16998.26|16998.26|0
1607961680000|2020-12-14 16:01:20|16998.02|16998.02|16998.02|16998.02|16998.02|16998.02|16998.02|16998.02|0
1607961690000|2020-12-14 16:01:30|16997.77|16997.77|16997.77|16997.77|16997.77|16997.77|16997.77|16997.77|0
1607961710000|2020-12-14 16:01:50|16997.25|16997.25|16996.64|16996.64|16997.25|16997.25|16995.93|16995.93|0
1607961720000|2020-12-14 16:02:00|16995.93|16995.93|16996.22|16996.22|16996.22|16996.22|16995.7|16995.7|0
1607961730000|2020-12-14 16:02:10|16995.94|16995.94|16995.94|16995.94|16995.94|16995.94|16995.94|16995.94|0
1607961740000|2020-12-14 16:02:20|16996.22|16996.22|16995.44|16995.44|16996.22|16996.22|16995.44|16995.44|0
1607961750000|2020-12-14 16:02:30|16997.05|16997.05|16997.24|16997.24|16997.46|16997.46|16997.05|16997.05|0
1607961760000|2020-12-14 16:02:40|16997.46|16997.46|16996.91|16996.91|16997.46|16997.46|16996.91|16996.91|0
1607961770000|2020-12-14 16:02:50|16994.08|16994.08|16994.08|16994.08|16994.08|16994.08|16994.08|16994.08|0
1607961780000|2020-12-14 16:03:00|16994.19|16994.19|16992.19|16992.19|16994.19|16994.19|16991.37|16991.37|0
1607961790000|2020-12-14 16:03:10|16992.68|16992.68|16993.47|16993.47|16993.47|16993.47|16990.64|16990.64|0
1607961800000|2020-12-14 16:03:20|16993.74|16993.74|16993.74|16993.74|16993.74|16993.74|16993.47|16993.47|0
1607961810000|2020-12-14 16:03:30|16993.85|16993.85|16993.85|16993.85|16993.85|16993.85|16993.85|16993.85|0
1607961820000|2020-12-14 16:03:40|16992.64|16992.64|16992.64|16992.64|16992.64|16992.64|16992.64|16992.64|0
1607961830000|2020-12-14 16:03:50|16993.35|16993.35|16993.35|16993.35|16993.35|16993.35|16993.35|16993.35|0
1607961840000|2020-12-14 16:04:00|16984.87|16984.87|16986.23|16986.23|16986.23|16986.23|16984.87|16984.87|0
1607961850000|2020-12-14 16:04:10|16986.51|16986.51|16986.44|16986.44|16986.84|16986.84|16986.44|16986.44|0
1607961860000|2020-12-14 16:04:20|16983.61|16983.61|16984.17|16984.17|16984.17|16984.17|16983.61|16983.61|0
1607961870000|2020-12-14 16:04:30|16984.82|16984.82|16989.41|16989.41|16989.41|16989.41|16984.82|16984.82|0
1607961880000|2020-12-14 16:04:40|16990.13|16990.13|16990.69|16990.69|16990.69|16990.69|16990.13|16990.13|0
1607961890000|2020-12-14 16:04:50|16991.2|16991.2|16991.2|16991.2|16991.2|16991.2|16991.2|16991.2|0
1607961900000|2020-12-14 16:05:00|16991.43|16991.43|16989.81|16989.81|16991.43|16991.43|16989.81|16989.81|0
1607961910000|2020-12-14 16:05:10|16990.07|16990.07|16986.38|16986.38|16990.22|16990.22|16985.67|16985.67|0
1607961920000|2020-12-14 16:05:20|16985.67|16985.67|16987.89|16987.89|16987.89|16987.89|16985.67|16985.67|0
1607961940000|2020-12-14 16:05:40|16988.38|16988.38|16988.38|16988.38|16988.38|16988.38|16988.38|16988.38|0
1607961950000|2020-12-14 16:05:50|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|0
1607961960000|2020-12-14 16:06:00|16988.81|16988.81|16987.12|16987.12|16988.81|16988.81|16987.12|16987.12|0
1607961970000|2020-12-14 16:06:10|16986.63|16986.63|16986.63|16986.63|16986.63|16986.63|16986.63|16986.63|0
1607961980000|2020-12-14 16:06:20|16986.39|16986.39|16985.42|16985.42|16986.39|16986.39|16985.42|16985.42|0
1607961990000|2020-12-14 16:06:30|16985.91|16985.91|16986.17|16986.17|16986.17|16986.17|16985.91|16985.91|0
1607962010000|2020-12-14 16:06:50|16988.99|16988.99|16989.45|16989.45|16989.45|16989.45|16988.99|16988.99|0
1607962020000|2020-12-14 16:07:00|16988.93|16988.93|16988.93|16988.93|16988.93|16988.93|16988.93|16988.93|0
1607962030000|2020-12-14 16:07:10|16994.57|16994.57|16997.12|16997.12|16997.4|16997.4|16994.57|16994.57|0
1607962040000|2020-12-14 16:07:20|16999.95|16999.95|17000.61|17000.61|17000.61|17000.61|16999.95|16999.95|0
1607962050000|2020-12-14 16:07:30|17000.88|17000.88|17000.88|17000.88|17000.88|17000.88|17000.88|17000.88|0
1607962060000|2020-12-14 16:07:40|17000.42|17000.42|17008.9|17008.9|17008.9|17008.9|17000.42|17000.42|0
1607962080000|2020-12-14 16:08:00|17011.72|17011.72|17006.33|17006.33|17011.72|17011.72|17006.07|17006.07|0
1607962090000|2020-12-14 16:08:10|17003.51|17003.51|17003.51|17003.51|17003.51|17003.51|17003.51|17003.51|0
1607962100000|2020-12-14 16:08:20|17004.22|17004.22|17004.22|17004.22|17004.22|17004.22|17004.22|17004.22|0
1607962110000|2020-12-14 16:08:30|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|0
1607962120000|2020-12-14 16:08:40|17001.85|17001.85|17003.27|17003.27|17003.27|17003.27|17001.85|17001.85|0
1607962130000|2020-12-14 16:08:50|17003.98|17003.98|17006.62|17006.62|17006.62|17006.62|17003.98|17003.98|0
1607962150000|2020-12-14 16:09:10|17006.21|17006.21|17005.81|17005.81|17006.21|17006.21|17005.81|17005.81|0
1607962160000|2020-12-14 16:09:20|17011.46|17011.46|17011.46|17011.46|17011.46|17011.46|17011.46|17011.46|0
1607962190000|2020-12-14 16:09:50|17011.69|17011.69|17011.69|17011.69|17011.69|17011.69|17011.69|17011.69|0
1607962200000|2020-12-14 16:10:00|17010.98|17010.98|17009.03|17009.03|17010.98|17010.98|17009.03|17009.03|0
1607962210000|2020-12-14 16:10:10|17009.74|17009.74|17009.4|17009.4|17009.85|17009.85|17009.4|17009.4|0
1607962230000|2020-12-14 16:10:30|17009.29|17009.29|17009.29|17009.29|17009.29|17009.29|17009.29|17009.29|0
1607962240000|2020-12-14 16:10:40|17010.71|17010.71|17010.17|17010.17|17011.16|17011.16|17010.17|17010.17|0
1607962260000|2020-12-14 16:11:00|17009.77|17009.77|17009.77|17009.77|17009.77|17009.77|17009.77|17009.77|0
1607962280000|2020-12-14 16:11:20|17009.25|17009.25|17009.25|17009.25|17009.25|17009.25|17009.25|17009.25|0
1607962290000|2020-12-14 16:11:30|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|0
1607962300000|2020-12-14 16:11:40|17010.71|17010.71|17008.29|17008.29|17011.11|17011.11|17008.29|17008.29|0
1607962310000|2020-12-14 16:11:50|17008.01|17008.01|17009.58|17009.58|17009.84|17009.84|17008.01|17008.01|0
1607962320000|2020-12-14 16:12:00|17008.77|17008.77|17008.37|17008.37|17008.77|17008.77|17008.37|17008.37|0
1607962330000|2020-12-14 16:12:10|17005.54|17005.54|17005.54|17005.54|17005.54|17005.54|17005.54|17005.54|0
1607962350000|2020-12-14 16:12:30|17005.8|17005.8|17005.8|17005.8|17005.8|17005.8|17005.8|17005.8|0
1607962370000|2020-12-14 16:12:50|17003.98|17003.98|17003.46|17003.46|17003.98|17003.98|17003.46|17003.46|0
1607962380000|2020-12-14 16:13:00|17002.65|17002.65|17001.68|17001.68|17002.65|17002.65|17001.68|17001.68|0
1607962390000|2020-12-14 16:13:10|16998.86|16998.86|17001.68|17001.68|17001.68|17001.68|16998.86|16998.86|0
1607962400000|2020-12-14 16:13:20|17002.09|17002.09|17004.91|17004.91|17004.91|17004.91|17002.09|17002.09|0
1607962410000|2020-12-14 16:13:30|17004.66|17004.66|17004.4|17004.4|17004.66|17004.66|17004.4|17004.4|0
1607962420000|2020-12-14 16:13:40|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|17004.64|0
1607962430000|2020-12-14 16:13:50|17004.41|17004.41|17003.95|17003.95|17004.41|17004.41|17003.95|17003.95|0
1607962440000|2020-12-14 16:14:00|17003.69|17003.69|17002.25|17002.25|17003.95|17003.95|17002.25|17002.25|0
1607962450000|2020-12-14 16:14:10|17002.01|17002.01|17002.01|17002.01|17002.01|17002.01|17002.01|17002.01|0
1607962460000|2020-12-14 16:14:20|17002.72|17002.72|17002.01|17002.01|17002.72|17002.72|17002.01|17002.01|0
1607962470000|2020-12-14 16:14:30|17001.76|17001.76|16997.32|16997.32|17001.76|17001.76|16997.32|16997.32|0
1607962480000|2020-12-14 16:14:40|16994.49|16994.49|16994.49|16994.49|16994.49|16994.49|16994.49|16994.49|0
1607962490000|2020-12-14 16:14:50|16995.2|16995.2|16995.2|16995.2|16996.19|16996.19|16995.2|16995.2|0
1607962510000|2020-12-14 16:15:10|16994.8|16994.8|16995.23|16995.23|16995.51|16995.51|16994.8|16994.8|0
1607962520000|2020-12-14 16:15:20|16994.71|16994.71|16994.43|16994.43|16994.71|16994.71|16994.43|16994.43|0
1607962530000|2020-12-14 16:15:30|16993.98|16993.98|16994.24|16994.24|16994.24|16994.24|16993.98|16993.98|0
1607962540000|2020-12-14 16:15:40|16994.5|16994.5|16994.91|16994.91|16994.91|16994.91|16994.5|16994.5|0
1607962550000|2020-12-14 16:15:50|16995.14|16995.14|16995.85|16995.85|16995.85|16995.85|16995.14|16995.14|0
1607962560000|2020-12-14 16:16:00|16996.18|16996.18|16994.86|16994.86|16996.18|16996.18|16994.86|16994.86|0
1607962570000|2020-12-14 16:16:10|16994.15|16994.15|16992.53|16992.53|16994.15|16994.15|16992.53|16992.53|0
1607962590000|2020-12-14 16:16:30|16992.08|16992.08|16992.99|16992.99|16992.99|16992.99|16992.08|16992.08|0
1607962600000|2020-12-14 16:16:40|16993.51|16993.51|16997.45|16997.45|16997.45|16997.45|16993.51|16993.51|0
1607962610000|2020-12-14 16:16:50|16997.7|16997.7|16998.2|16998.2|16998.65|16998.65|16997.7|16997.7|0
1607962620000|2020-12-14 16:17:00|16995.38|16995.38|16993.78|16993.78|16995.38|16995.38|16993.78|16993.78|0
1607962640000|2020-12-14 16:17:20|16993.07|16993.07|16996.35|16996.35|16996.35|16996.35|16993.07|16993.07|0
1607962650000|2020-12-14 16:17:30|16996.61|16996.61|16993.79|16993.79|16996.61|16996.61|16993.79|16993.79|0
1607962670000|2020-12-14 16:17:50|16994.06|16994.06|16994.06|16994.06|16994.06|16994.06|16994.06|16994.06|0
1607962690000|2020-12-14 16:18:10|16994.17|16994.17|16994.45|16994.45|16994.45|16994.45|16994.17|16994.17|0
1607962700000|2020-12-14 16:18:20|16994.71|16994.71|16995.62|16995.62|16995.62|16995.62|16994.71|16994.71|0
1607962710000|2020-12-14 16:18:30|16995.88|16995.88|16995.88|16995.88|16995.88|16995.88|16995.88|16995.88|0
1607962720000|2020-12-14 16:18:40|16996.11|16996.11|16996.11|16996.11|16996.11|16996.11|16996.11|16996.11|0
1607962740000|2020-12-14 16:19:00|16995.66|16995.66|16998.11|16998.11|16998.63|16998.63|16995.66|16995.66|0
1607962760000|2020-12-14 16:19:20|17000.24|17000.24|16999.53|16999.53|17000.95|17000.95|16999.53|16999.53|0
1607962780000|2020-12-14 16:19:40|17000.44|17000.44|16998.63|16998.63|17000.44|17000.44|16997.61|16997.61|0
1607962800000|2020-12-14 16:20:00|16995.8|16995.8|16996.05|16996.05|16996.05|16996.05|16995.8|16995.8|0
1607962810000|2020-12-14 16:20:10|16995.34|16995.34|16999.73|16999.73|17000.14|17000.14|16995.34|16995.34|0
1607962820000|2020-12-14 16:20:20|17002.56|17002.56|17002.9|17002.9|17002.9|17002.9|17002.45|17002.45|0
1607962830000|2020-12-14 16:20:30|17004.12|17004.12|17003.71|17003.71|17004.12|17004.12|17003.71|17003.71|0
1607962840000|2020-12-14 16:20:40|17003.94|17003.94|17006.77|17006.77|17006.77|17006.77|17003.94|17003.94|0
1607962860000|2020-12-14 16:21:00|17007.22|17007.22|17006.51|17006.51|17007.22|17007.22|17006.51|17006.51|0
1607962870000|2020-12-14 16:21:10|17007.32|17007.32|17007.32|17007.32|17007.32|17007.32|17007.32|17007.32|0
1607962890000|2020-12-14 16:21:30|17007.06|17007.06|17004.24|17004.24|17007.06|17007.06|17004.24|17004.24|0
1607962900000|2020-12-14 16:21:40|17004.64|17004.64|17004.91|17004.91|17004.91|17004.91|17004.64|17004.64|0
1607962910000|2020-12-14 16:21:50|17004.2|17004.2|17002.96|17002.96|17004.2|17004.2|17002.96|17002.96|0
1607962930000|2020-12-14 16:22:10|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|0
1607962950000|2020-12-14 16:22:30|17002.14|17002.14|17002.85|17002.85|17002.85|17002.85|17002.14|17002.14|0
1607962960000|2020-12-14 16:22:40|17002.14|17002.14|16999.51|16999.51|17002.14|17002.14|16999.51|16999.51|0
1607962970000|2020-12-14 16:22:50|16999.23|16999.23|16991.53|16991.53|16999.23|16999.23|16991.02|16991.02|0
1607962980000|2020-12-14 16:23:00|16994.36|16994.36|16996.82|16996.82|16997.07|16997.07|16994.25|16994.25|0
1607962990000|2020-12-14 16:23:10|16997.23|16997.23|16996.82|16996.82|16997.23|16997.23|16996.82|16996.82|0
1607963010000|2020-12-14 16:23:30|16996.37|16996.37|16995.44|16995.44|16996.37|16996.37|16995.44|16995.44|0
1607963020000|2020-12-14 16:23:40|16995.55|16995.55|16996.07|16996.07|16996.07|16996.07|16995.36|16995.36|0
1607963030000|2020-12-14 16:23:50|16996.33|16996.33|16997.4|16997.4|16997.4|16997.4|16996.33|16996.33|0
1607963040000|2020-12-14 16:24:00|16996.89|16996.89|16997.2|16997.2|16997.2|16997.2|16996.49|16996.49|0
1607963050000|2020-12-14 16:24:10|16996.94|16996.94|16996.45|16996.45|16996.94|16996.94|16996.45|16996.45|0
1607963060000|2020-12-14 16:24:20|16996.19|16996.19|16996.19|16996.19|16996.19|16996.19|16996.19|16996.19|0
1607963070000|2020-12-14 16:24:30|16996.47|16996.47|16990.11|16990.11|16996.47|16996.47|16990.11|16990.11|0
1607963080000|2020-12-14 16:24:40|16990.34|16990.34|16989.53|16989.53|16990.34|16990.34|16989.53|16989.53|0
1607963090000|2020-12-14 16:24:50|16989.27|16989.27|16985.92|16985.92|16989.27|16989.27|16985.92|16985.92|0
1607963100000|2020-12-14 16:25:00|16985.67|16985.67|16984.68|16984.68|16985.93|16985.93|16984.68|16984.68|0
1607963110000|2020-12-14 16:25:10|16983.77|16983.77|16984.89|16984.89|16984.89|16984.89|16983.77|16983.77|0
1607963120000|2020-12-14 16:25:20|16985.35|16985.35|16983.94|16983.94|16985.35|16985.35|16982.52|16982.52|0
1607963130000|2020-12-14 16:25:30|16984.65|16984.65|16987.97|16987.97|16990.79|16990.79|16984.65|16984.65|0
1607963140000|2020-12-14 16:25:40|16987.26|16987.26|16986.13|16986.13|16987.54|16987.54|16985.72|16985.72|0
1607963150000|2020-12-14 16:25:50|16986.36|16986.36|16987.07|16987.07|16987.78|16987.78|16986.36|16986.36|0
1607963160000|2020-12-14 16:26:00|16986.36|16986.36|16987.14|16987.14|16989.97|16989.97|16986.36|16986.36|0
1607963170000|2020-12-14 16:26:10|16984.32|16984.32|16981.49|16981.49|16984.32|16984.32|16981.49|16981.49|0
1607963180000|2020-12-14 16:26:20|16981.23|16981.23|16978.38|16978.38|16981.23|16981.23|16978.15|16978.15|0
1607963190000|2020-12-14 16:26:30|16981.2|16981.2|16986.57|16986.57|16986.57|16986.57|16981.2|16981.2|0
1607963200000|2020-12-14 16:26:40|16985.86|16985.86|16985.86|16985.86|16985.86|16985.86|16985.86|16985.86|0
1607963210000|2020-12-14 16:26:50|16985.87|16985.87|16985.37|16985.37|16988.2|16988.2|16985.37|16985.37|0
1607963230000|2020-12-14 16:27:10|16984.92|16984.92|16984.4|16984.4|16984.92|16984.92|16984.4|16984.4|0
1607963240000|2020-12-14 16:27:20|16984.63|16984.63|16981.8|16981.8|16984.63|16984.63|16981.8|16981.8|0
1607963250000|2020-12-14 16:27:30|16982.05|16982.05|16982.16|16982.16|16982.16|16982.16|16982.05|16982.05|0
1607963260000|2020-12-14 16:27:40|16982.39|16982.39|16983.35|16983.35|16983.35|16983.35|16982.39|16982.39|0
1607963270000|2020-12-14 16:27:50|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|16983.6|0
1607963280000|2020-12-14 16:28:00|16984.1|16984.1|16983.85|16983.85|16984.1|16984.1|16983.57|16983.57|0
1607963290000|2020-12-14 16:28:10|16981.02|16981.02|16981.29|16981.29|16981.29|16981.29|16981.02|16981.02|0
1607963300000|2020-12-14 16:28:20|16980.57|16980.57|16978.58|16978.58|16980.57|16980.57|16978.58|16978.58|0
1607963310000|2020-12-14 16:28:30|16978.32|16978.32|16978.75|16978.75|16978.75|16978.75|16978.32|16978.32|0
1607963320000|2020-12-14 16:28:40|16981.58|16981.58|16978.58|16978.58|16981.58|16981.58|16978.58|16978.58|0
1607963330000|2020-12-14 16:28:50|16979.39|16979.39|16976.67|16976.67|16979.5|16979.5|16976.67|16976.67|0
1607963340000|2020-12-14 16:29:00|16977.58|16977.58|16977.58|16977.58|16977.58|16977.58|16977.58|16977.58|0
1607963350000|2020-12-14 16:29:10|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|0
1607963360000|2020-12-14 16:29:20|16974.64|16974.64|16974.04|16974.04|16974.75|16974.75|16971.82|16971.82|0
1607963370000|2020-12-14 16:29:30|16973.71|16973.71|16971.36|16971.36|16973.97|16973.97|16971.29|16971.29|0
1607963380000|2020-12-14 16:29:40|16971.89|16971.89|16968.94|16968.94|16976.33|16976.33|16968.94|16968.94|0
1607963390000|2020-12-14 16:29:50|16964.71|16964.71|16950.09|16950.09|16964.85|16964.85|16950.09|16950.09|0
1608020100000|2020-12-15 08:15:00|16993.85|16993.85|16998.47|16998.47|16998.47|16998.47|16993.85|16993.85|0
1608020110000|2020-12-15 08:15:10|16998.19|16998.19|16998.19|16998.19|16998.19|16998.19|16998.19|16998.19|0
1608020120000|2020-12-15 08:15:20|16996.81|16996.81|16995.19|16995.19|16996.81|16996.81|16995.19|16995.19|0
1608020130000|2020-12-15 08:15:30|16993.68|16993.68|16993.13|16993.13|16993.68|16993.68|16993.13|16993.13|0
1608020140000|2020-12-15 08:15:40|16994.23|16994.23|16995.67|16995.67|16995.67|16995.67|16992.58|16992.58|0
1608020150000|2020-12-15 08:15:50|16994.45|16994.45|16990.59|16990.59|16994.45|16994.45|16990.19|16990.19|0
1608020160000|2020-12-15 08:16:00|16990.71|16990.71|16976.96|16976.96|16990.71|16990.71|16976.96|16976.96|0
1608020170000|2020-12-15 08:16:10|16976.45|16976.45|16962.2|16962.2|16976.45|16976.45|16962.2|16962.2|0
1608020180000|2020-12-15 08:16:20|16961.37|16961.37|16961.95|16961.95|16962.2|16962.2|16960.81|16960.81|0
1608020190000|2020-12-15 08:16:30|16963.16|16963.16|16963.16|16963.16|16963.16|16963.16|16963.16|16963.16|0
1608020200000|2020-12-15 08:16:40|16963.35|16963.35|16965.33|16965.33|16965.33|16965.33|16963.35|16963.35|0
1608020210000|2020-12-15 08:16:50|16967.42|16967.42|16970.76|16970.76|16970.76|16970.76|16967.42|16967.42|0
1608020220000|2020-12-15 08:17:00|16971.29|16971.29|16976.31|16976.31|16976.31|16976.31|16971.29|16971.29|0
1608020230000|2020-12-15 08:17:10|16978.44|16978.44|16982.71|16982.71|16983.23|16983.23|16978.44|16978.44|0
1608020240000|2020-12-15 08:17:20|16977.06|16977.06|16977.84|16977.84|16977.84|16977.84|16976.54|16976.54|0
1608020250000|2020-12-15 08:17:30|16975.02|16975.02|16973.43|16973.43|16975.02|16975.02|16971.41|16971.41|0
1608020260000|2020-12-15 08:17:40|16976.25|16976.25|16975.73|16975.73|16976.25|16976.25|16975.73|16975.73|0
1608020270000|2020-12-15 08:17:50|16975.47|16975.47|16972.65|16972.65|16975.47|16975.47|16972.65|16972.65|0
1608020280000|2020-12-15 08:18:00|16972.89|16972.89|16972.65|16972.65|16972.89|16972.89|16972.4|16972.4|0
1608020300000|2020-12-15 08:18:20|16969.82|16969.82|16967.06|16967.06|16969.82|16969.82|16967.06|16967.06|0
1608020310000|2020-12-15 08:18:30|16964.23|16964.23|16962.29|16962.29|16964.23|16964.23|16962.29|16962.29|0
1608020320000|2020-12-15 08:18:40|16961.52|16961.52|16963|16963|16963|16963|16961.52|16961.52|0
1608020330000|2020-12-15 08:18:50|16962.19|16962.19|16958.84|16958.84|16962.19|16962.19|16958.84|16958.84|0
1608020340000|2020-12-15 08:19:00|16961.67|16961.67|16960.84|16960.84|16961.67|16961.67|16960.28|16960.28|0
1608020350000|2020-12-15 08:19:10|16960.31|16960.31|16962.28|16962.28|16962.28|16962.28|16959.82|16959.82|0
1608020360000|2020-12-15 08:19:20|16961.36|16961.36|16961.61|16961.61|16961.83|16961.83|16961.14|16961.14|0
1608020370000|2020-12-15 08:19:30|16962.16|16962.16|16959.56|16959.56|16962.16|16962.16|16959.34|16959.34|0
1608020380000|2020-12-15 08:19:40|16959.78|16959.78|16960|16960|16960|16960|16959.78|16959.78|0
1608020390000|2020-12-15 08:19:50|16957.18|16957.18|16948.81|16948.81|16957.18|16957.18|16948.7|16948.7|0
1608020400000|2020-12-15 08:20:00|16953.98|16953.98|16956.38|16956.38|16956.38|16956.38|16953.98|16953.98|0
1608020410000|2020-12-15 08:20:10|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|0
1608020420000|2020-12-15 08:20:20|16959.44|16959.44|16959.89|16959.89|16959.89|16959.89|16959.44|16959.44|0
1608020430000|2020-12-15 08:20:30|16959.78|16959.78|16959.56|16959.56|16959.78|16959.78|16959.56|16959.56|0
1608020440000|2020-12-15 08:20:40|16961.69|16961.69|16961.11|16961.11|16963.94|16963.94|16961.11|16961.11|0
1608020450000|2020-12-15 08:20:50|16960.4|16960.4|16959.69|16959.69|16960.4|16960.4|16959.69|16959.69|0
1608020470000|2020-12-15 08:21:10|16959.14|16959.14|16959.97|16959.97|16959.97|16959.97|16958.33|16958.33|0
1608020480000|2020-12-15 08:21:20|16962.79|16962.79|16962.13|16962.13|16962.79|16962.79|16962.13|16962.13|0
1608020490000|2020-12-15 08:21:30|16961.8|16961.8|16961.8|16961.8|16961.8|16961.8|16961.8|16961.8|0
1608020500000|2020-12-15 08:21:40|16959.53|16959.53|16956.82|16956.82|16960.22|16960.22|16956.82|16956.82|0
1608020520000|2020-12-15 08:22:00|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16955.33|16955.33|0
1608020530000|2020-12-15 08:22:10|16956.36|16956.36|16956.36|16956.36|16956.36|16956.36|16956.36|16956.36|0
1608020540000|2020-12-15 08:22:20|16956.11|16956.11|16945.62|16945.62|16956.92|16956.92|16945.62|16945.62|0
1608020550000|2020-12-15 08:22:30|16947.04|16947.04|16947.29|16947.29|16947.29|16947.29|16947.04|16947.04|0
1608020560000|2020-12-15 08:22:40|16944.53|16944.53|16943.79|16943.79|16944.53|16944.53|16943.79|16943.79|0
1608020570000|2020-12-15 08:22:50|16940.97|16940.97|16939.16|16939.16|16940.97|16940.97|16938.6|16938.6|0
1608020580000|2020-12-15 08:23:00|16938.23|16938.23|16937.52|16937.52|16938.23|16938.23|16937.52|16937.52|0
1608020590000|2020-12-15 08:23:10|16936.74|16936.74|16936.22|16936.22|16936.74|16936.74|16936.22|16936.22|0
1608020610000|2020-12-15 08:23:30|16933.39|16933.39|16927.74|16927.74|16933.39|16933.39|16927.74|16927.74|0
1608020630000|2020-12-15 08:23:50|16922.97|16922.97|16920.17|16920.17|16922.97|16922.97|16919.89|16919.89|0
1608020640000|2020-12-15 08:24:00|16920.91|16920.91|16920.91|16920.91|16920.91|16920.91|16920.91|16920.91|0
1608020650000|2020-12-15 08:24:10|16920.4|16920.4|16918.47|16918.47|16920.4|16920.4|16918.47|16918.47|0
1608020660000|2020-12-15 08:24:20|16916.19|16916.19|16918.54|16918.54|16918.54|16918.54|16916.19|16916.19|0
1608020690000|2020-12-15 08:24:50|16915.72|16915.72|16915.72|16915.72|16915.72|16915.72|16915.72|16915.72|0
1608020700000|2020-12-15 08:25:00|16916.24|16916.24|16916.24|16916.24|16916.24|16916.24|16916.24|16916.24|0
1608020710000|2020-12-15 08:25:10|16913.42|16913.42|16910.59|16910.59|16913.42|16913.42|16910.59|16910.59|0
1608020720000|2020-12-15 08:25:20|16909.76|16909.76|16914.18|16914.18|16915.41|16915.41|16909.76|16909.76|0
1608020730000|2020-12-15 08:25:30|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|0
1608020740000|2020-12-15 08:25:40|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|0
1608020750000|2020-12-15 08:25:50|16922.37|16922.37|16922.37|16922.37|16922.37|16922.37|16922.37|16922.37|0
1608020760000|2020-12-15 08:26:00|16921.32|16921.32|16921.32|16921.32|16921.32|16921.32|16921.32|16921.32|0
1608020770000|2020-12-15 08:26:10|16915.67|16915.67|16912.85|16912.85|16915.67|16915.67|16912.85|16912.85|0
1608020780000|2020-12-15 08:26:20|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|0
1608020790000|2020-12-15 08:26:30|16911.38|16911.38|16912.19|16912.19|16912.19|16912.19|16911.38|16911.38|0
1608020810000|2020-12-15 08:26:50|16915.02|16915.02|16914.49|16914.49|16915.02|16915.02|16914.49|16914.49|0
1608020820000|2020-12-15 08:27:00|16911.67|16911.67|16904.6|16904.6|16911.67|16911.67|16904.6|16904.6|0
1608020830000|2020-12-15 08:27:10|16906.95|16906.95|16910.04|16910.04|16910.04|16910.04|16906.95|16906.95|0
1608020850000|2020-12-15 08:27:30|16905.22|16905.22|16904.77|16904.77|16905.22|16905.22|16904.77|16904.77|0
1608020860000|2020-12-15 08:27:40|16910.41|16910.41|16905.68|16905.68|16910.41|16910.41|16905.68|16905.68|0
1608020870000|2020-12-15 08:27:50|16904.26|16904.26|16902.74|16902.74|16905.57|16905.57|16902.74|16902.74|0
1608020880000|2020-12-15 08:28:00|16901.93|16901.93|16901.12|16901.12|16901.93|16901.93|16901.12|16901.12|0
1608020890000|2020-12-15 08:28:10|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|0
1608020900000|2020-12-15 08:28:20|16899.06|16899.06|16898.8|16898.8|16899.06|16899.06|16898.8|16898.8|0
1608020910000|2020-12-15 08:28:30|16898.53|16898.53|16898.25|16898.25|16898.53|16898.53|16898.25|16898.25|0
1608020920000|2020-12-15 08:28:40|16896.94|16896.94|16893.88|16893.88|16896.94|16896.94|16893.88|16893.88|0
1608020930000|2020-12-15 08:28:50|16893.39|16893.39|16890.96|16890.96|16893.39|16893.39|16890.96|16890.96|0
1608020940000|2020-12-15 08:29:00|16890.68|16890.68|16890.68|16890.68|16890.68|16890.68|16890.68|16890.68|0
1608020950000|2020-12-15 08:29:10|16887.86|16887.86|16887.86|16887.86|16887.86|16887.86|16887.86|16887.86|0
1608020960000|2020-12-15 08:29:20|16887.33|16887.33|16887.33|16887.33|16887.33|16887.33|16887.33|16887.33|0
1608020970000|2020-12-15 08:29:30|16886.84|16886.84|16888.9|16888.9|16892.49|16892.49|16886.84|16886.84|0
1608020980000|2020-12-15 08:29:40|16887.52|16887.52|16887.52|16887.52|16887.52|16887.52|16887.52|16887.52|0
1608020990000|2020-12-15 08:29:50|16885.43|16885.43|16878.03|16878.03|16885.43|16885.43|16878.03|16878.03|0
1608021000000|2020-12-15 08:30:00|16876.18|16876.18|16875.5|16875.5|16876.18|16876.18|16873.56|16873.56|0
1608021010000|2020-12-15 08:30:10|16876.33|16876.33|16876.33|16876.33|16876.33|16876.33|16876.33|16876.33|0
1608021020000|2020-12-15 08:30:20|16877.16|16877.16|16879.11|16879.11|16880.78|16880.78|16877.16|16877.16|0
1608021030000|2020-12-15 08:30:30|16876.29|16876.29|16875.92|16875.92|16876.29|16876.29|16875.4|16875.4|0
1608021040000|2020-12-15 08:30:40|16876.33|16876.33|16877.04|16877.04|16877.04|16877.04|16876.33|16876.33|0
1608021050000|2020-12-15 08:30:50|16877.85|16877.85|16877.85|16877.85|16878.66|16878.66|16877.85|16877.85|0
1608021060000|2020-12-15 08:31:00|16877.59|16877.59|16877.48|16877.48|16877.59|16877.59|16877.48|16877.48|0
1608021070000|2020-12-15 08:31:10|16874.65|16874.65|16878.27|16878.27|16878.72|16878.72|16874.65|16874.65|0
1608021080000|2020-12-15 08:31:20|16880.78|16880.78|16874.2|16874.2|16880.78|16880.78|16874.2|16874.2|0
1608021090000|2020-12-15 08:31:30|16874.45|16874.45|16878.81|16878.81|16879.08|16879.08|16874.45|16874.45|0
1608021100000|2020-12-15 08:31:40|16878.1|16878.1|16874.47|16874.47|16878.1|16878.1|16874.47|16874.47|0
1608021120000|2020-12-15 08:32:00|16872.65|16872.65|16877.16|16877.16|16878.56|16878.56|16872.65|16872.65|0
1608021130000|2020-12-15 08:32:10|16877.68|16877.68|16879.63|16879.63|16879.63|16879.63|16877.68|16877.68|0
1608021140000|2020-12-15 08:32:20|16884.47|16884.47|16887.65|16887.65|16887.65|16887.65|16884.47|16884.47|0
1608021150000|2020-12-15 08:32:30|16889.78|16889.78|16889.78|16889.78|16889.78|16889.78|16889.78|16889.78|0
1608021160000|2020-12-15 08:32:40|16890.04|16890.04|16889.23|16889.23|16891.79|16891.79|16888.97|16888.97|0
1608021170000|2020-12-15 08:32:50|16890.65|16890.65|16891.36|16891.36|16891.36|16891.36|16890.65|16890.65|0
1608021180000|2020-12-15 08:33:00|16889.42|16889.42|16891.39|16891.39|16891.39|16891.39|16885.74|16885.74|0
1608021190000|2020-12-15 08:33:10|16889.82|16889.82|16887.85|16887.85|16889.82|16889.82|16887.85|16887.85|0
1608021200000|2020-12-15 08:33:20|16887.14|16887.14|16891.11|16891.11|16892.33|16892.33|16886.68|16886.68|0
1608021220000|2020-12-15 08:33:40|16890.33|16890.33|16890.33|16890.33|16890.33|16890.33|16890.33|16890.33|0
1608021230000|2020-12-15 08:33:50|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|0
1608021250000|2020-12-15 08:34:10|16888.54|16888.54|16888.54|16888.54|16889.85|16889.85|16888.54|16888.54|0
1608021260000|2020-12-15 08:34:20|16886.93|16886.93|16896.11|16896.11|16896.11|16896.11|16881.99|16881.99|0
1608021270000|2020-12-15 08:34:30|16898.94|16898.94|16899.22|16899.22|16899.22|16899.22|16898.94|16898.94|0
1608021280000|2020-12-15 08:34:40|16898.69|16898.69|16898.69|16898.69|16898.69|16898.69|16898.69|16898.69|0
1608021290000|2020-12-15 08:34:50|16899.74|16899.74|16905.4|16905.4|16905.65|16905.65|16899.74|16899.74|0
1608021300000|2020-12-15 08:35:00|16905.67|16905.67|16908.55|16908.55|16908.55|16908.55|16905.67|16905.67|0
1608021310000|2020-12-15 08:35:10|16909.07|16909.07|16909.33|16909.33|16909.33|16909.33|16909.07|16909.07|0
1608021350000|2020-12-15 08:35:50|16910.75|16910.75|16910.75|16910.75|16910.75|16910.75|16910.75|16910.75|0
1608021360000|2020-12-15 08:36:00|16911.21|16911.21|16911.21|16911.21|16911.21|16911.21|16911.21|16911.21|0
1608021370000|2020-12-15 08:36:10|16910.69|16910.69|16910.29|16910.29|16910.69|16910.69|16910.29|16910.29|0
1608021390000|2020-12-15 08:36:30|16910.84|16910.84|16909|16909|16910.84|16910.84|16908.01|16908.01|0
1608021400000|2020-12-15 08:36:40|16908.51|16908.51|16906.64|16906.64|16908.51|16908.51|16905.69|16905.69|0
1608021410000|2020-12-15 08:36:50|16912.29|16912.29|16915.52|16915.52|16916.07|16916.07|16912.29|16912.29|0
1608021420000|2020-12-15 08:37:00|16916.23|16916.23|16922.43|16922.43|16922.69|16922.69|16916.23|16916.23|0
1608021430000|2020-12-15 08:37:10|16921.72|16921.72|16920.07|16920.07|16921.72|16921.72|16920.07|16920.07|0
1608021440000|2020-12-15 08:37:20|16920.62|16920.62|16916.25|16916.25|16920.62|16920.62|16916.25|16916.25|0
1608021450000|2020-12-15 08:37:30|16915.99|16915.99|16914.54|16914.54|16916.82|16916.82|16913.99|16913.99|0
1608021480000|2020-12-15 08:38:00|16915.1|16915.1|16914.84|16914.84|16915.1|16915.1|16914.84|16914.84|0
1608021500000|2020-12-15 08:38:20|16916.26|16916.26|16921.11|16921.11|16921.11|16921.11|16916.26|16916.26|0
1608021520000|2020-12-15 08:38:40|16922.72|16922.72|16922.72|16922.72|16922.72|16922.72|16922.72|16922.72|0
1608021530000|2020-12-15 08:38:50|16919.9|16919.9|16919.9|16919.9|16919.9|16919.9|16919.9|16919.9|0
1608021540000|2020-12-15 08:39:00|16919.12|16919.12|16913.2|16913.2|16919.12|16919.12|16913.2|16913.2|0
1608021550000|2020-12-15 08:39:10|16921.68|16921.68|16927.46|16927.46|16927.46|16927.46|16921.4|16921.4|0
1608021560000|2020-12-15 08:39:20|16926.97|16926.97|16921.32|16921.32|16929.8|16929.8|16921.32|16921.32|0
1608021570000|2020-12-15 08:39:30|16918.5|16918.5|16915.67|16915.67|16918.5|16918.5|16915.67|16915.67|0
1608021580000|2020-12-15 08:39:40|16915.42|16915.42|16915.42|16915.42|16915.42|16915.42|16915.42|16915.42|0
1608021590000|2020-12-15 08:39:50|16915.16|16915.16|16915.16|16915.16|16915.16|16915.16|16915.16|16915.16|0
1608021600000|2020-12-15 08:40:00|16913.02|16913.02|16913.02|16913.02|16913.02|16913.02|16913.02|16913.02|0
1608021610000|2020-12-15 08:40:10|16910.59|16910.59|16906.91|16906.91|16910.59|16910.59|16906.91|16906.91|0
1608021620000|2020-12-15 08:40:20|16905.29|16905.29|16905.05|16905.05|16905.29|16905.29|16905.05|16905.05|0
1608021630000|2020-12-15 08:40:30|16905.54|16905.54|16899.89|16899.89|16905.54|16905.54|16899.89|16899.89|0
1608021640000|2020-12-15 08:40:40|16898.06|16898.06|16895.85|16895.85|16898.67|16898.67|16895.85|16895.85|0
1608021680000|2020-12-15 08:41:20|16894.28|16894.28|16893.77|16893.77|16894.28|16894.28|16893.77|16893.77|0
1608021690000|2020-12-15 08:41:30|16892.99|16892.99|16889.46|16889.46|16892.99|16892.99|16889.46|16889.46|0
1608021700000|2020-12-15 08:41:40|16890.57|16890.57|16889.74|16889.74|16890.57|16890.57|16889.74|16889.74|0
1608021720000|2020-12-15 08:42:00|16887.02|16887.02|16878.38|16878.38|16887.02|16887.02|16878.38|16878.38|0
1608021730000|2020-12-15 08:42:10|16878.16|16878.16|16877.33|16877.33|16878.16|16878.16|16877.33|16877.33|0
1608021740000|2020-12-15 08:42:20|16877.61|16877.61|16876.19|16876.19|16877.61|16877.61|16876.19|16876.19|0
1608021750000|2020-12-15 08:42:30|16874.62|16874.62|16874.62|16874.62|16874.62|16874.62|16874.62|16874.62|0
1608021770000|2020-12-15 08:42:50|16875.14|16875.14|16875.14|16875.14|16875.14|16875.14|16875.14|16875.14|0
1608021780000|2020-12-15 08:43:00|16874.89|16874.89|16875.79|16875.79|16875.79|16875.79|16874.89|16874.89|0
1608021790000|2020-12-15 08:43:10|16876.84|16876.84|16879.71|16879.71|16879.71|16879.71|16876.84|16876.84|0
1608021800000|2020-12-15 08:43:20|16880.62|16880.62|16886.47|16886.47|16886.47|16886.47|16880.62|16880.62|0
1608021810000|2020-12-15 08:43:30|16885.96|16885.96|16885.96|16885.96|16885.96|16885.96|16885.96|16885.96|0
1608021830000|2020-12-15 08:43:50|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|0
1608021850000|2020-12-15 08:44:10|16889.53|16889.53|16895.18|16895.18|16895.18|16895.18|16889.53|16889.53|0
1608021860000|2020-12-15 08:44:20|16898.9|16898.9|16895.96|16895.96|16899.3|16899.3|16895.96|16895.96|0
1608021870000|2020-12-15 08:44:30|16894.91|16894.91|16893.61|16893.61|16894.91|16894.91|16893.61|16893.61|0
1608021880000|2020-12-15 08:44:40|16894.91|16894.91|16894.91|16894.91|16894.91|16894.91|16894.91|16894.91|0
1608021890000|2020-12-15 08:44:50|16894.2|16894.2|16887.35|16887.35|16894.2|16894.2|16887.35|16887.35|0
1608021900000|2020-12-15 08:45:00|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|0
1608021920000|2020-12-15 08:45:20|16889.39|16889.39|16890.43|16890.43|16890.43|16890.43|16889.39|16889.39|0
1608021930000|2020-12-15 08:45:30|16890.96|16890.96|16896.61|16896.61|16896.61|16896.61|16890.96|16890.96|0
1608021940000|2020-12-15 08:45:40|16897.97|16897.97|16897.97|16897.97|16897.97|16897.97|16897.97|16897.97|0
1608021970000|2020-12-15 08:46:10|16897.69|16897.69|16897.69|16897.69|16897.69|16897.69|16897.69|16897.69|0
1608021980000|2020-12-15 08:46:20|16896.86|16896.86|16899.47|16899.47|16903.34|16903.34|16896.86|16896.86|0
1608021990000|2020-12-15 08:46:30|16898.76|16898.76|16891.48|16891.48|16898.76|16898.76|16891.48|16891.48|0
1608022000000|2020-12-15 08:46:40|16891.22|16891.22|16890.53|16890.53|16891.31|16891.31|16890.53|16890.53|0
1608022020000|2020-12-15 08:47:00|16890.27|16890.27|16893.1|16893.1|16893.1|16893.1|16890.27|16890.27|0
1608022040000|2020-12-15 08:47:20|16891.68|16891.68|16890.19|16890.19|16891.68|16891.68|16890.19|16890.19|0
1608022060000|2020-12-15 08:47:40|16889.93|16889.93|16890.38|16890.38|16890.38|16890.38|16889.93|16889.93|0
1608022070000|2020-12-15 08:47:50|16891.61|16891.61|16894.55|16894.55|16894.55|16894.55|16891.61|16891.61|0
1608022090000|2020-12-15 08:48:10|16893.63|16893.63|16897.46|16897.46|16898.5|16898.5|16892.85|16892.85|0
1608022100000|2020-12-15 08:48:20|16898.02|16898.02|16906.49|16906.49|16906.49|16906.49|16898.02|16898.02|0
1608022110000|2020-12-15 08:48:30|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|0
1608022130000|2020-12-15 08:48:50|16904.95|16904.95|16902.12|16902.12|16904.95|16904.95|16901.85|16901.85|0
1608022150000|2020-12-15 08:49:10|16900.24|16900.24|16899.15|16899.15|16900.24|16900.24|16899.15|16899.15|0
1608022170000|2020-12-15 08:49:30|16898.87|16898.87|16897.45|16897.45|16898.87|16898.87|16897.45|16897.45|0
1608022180000|2020-12-15 08:49:40|16897.17|16897.17|16891.81|16891.81|16897.17|16897.17|16891.81|16891.81|0
1608022190000|2020-12-15 08:49:50|16891.56|16891.56|16888.46|16888.46|16891.56|16891.56|16888.46|16888.46|0
1608022200000|2020-12-15 08:50:00|16889.17|16889.17|16884.04|16884.04|16889.69|16889.69|16884.04|16884.04|0
1608022210000|2020-12-15 08:50:10|16881.22|16881.22|16879.36|16879.36|16881.22|16881.22|16879.09|16879.09|0
1608022220000|2020-12-15 08:50:20|16879.77|16879.77|16881.52|16881.52|16881.52|16881.52|16879.77|16879.77|0
1608022230000|2020-12-15 08:50:30|16881.93|16881.93|16883.63|16883.63|16883.63|16883.63|16881.93|16881.93|0
1608022250000|2020-12-15 08:50:50|16882.92|16882.92|16884.17|16884.17|16884.17|16884.17|16880.09|16880.09|0
1608022260000|2020-12-15 08:51:00|16884.98|16884.98|16884.12|16884.12|16886.95|16886.95|16884.12|16884.12|0
1608022270000|2020-12-15 08:51:10|16884.63|16884.63|16885.52|16885.52|16888.34|16888.34|16884.63|16884.63|0
1608022290000|2020-12-15 08:51:30|16885.24|16885.24|16885.24|16885.24|16885.24|16885.24|16885.24|16885.24|0
1608022300000|2020-12-15 08:51:40|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|0
1608022310000|2020-12-15 08:51:50|16881.9|16881.9|16881.71|16881.71|16881.9|16881.9|16881.71|16881.71|0
1608022320000|2020-12-15 08:52:00|16882.17|16882.17|16882.17|16882.17|16882.17|16882.17|16882.17|16882.17|0
1608022330000|2020-12-15 08:52:10|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|0
1608022340000|2020-12-15 08:52:20|16888.07|16888.07|16888.07|16888.07|16888.07|16888.07|16888.07|16888.07|0
1608022350000|2020-12-15 08:52:30|16887.61|16887.61|16886.6|16886.6|16887.61|16887.61|16886.6|16886.6|0
1608022360000|2020-12-15 08:52:40|16885.55|16885.55|16885.55|16885.55|16885.55|16885.55|16885.55|16885.55|0
1608022370000|2020-12-15 08:52:50|16884.77|16884.77|16884.77|16884.77|16884.77|16884.77|16884.77|16884.77|0
1608022390000|2020-12-15 08:53:10|16890.42|16890.42|16893.77|16893.77|16893.77|16893.77|16890.42|16890.42|0
1608022400000|2020-12-15 08:53:20|16894.48|16894.48|16895.38|16895.38|16895.38|16895.38|16894.48|16894.48|0
1608022420000|2020-12-15 08:53:40|16894.57|16894.57|16894.17|16894.17|16894.57|16894.57|16894.17|16894.17|0
1608022430000|2020-12-15 08:53:50|16895.4|16895.4|16895.4|16895.4|16895.4|16895.4|16895.4|16895.4|0
1608022440000|2020-12-15 08:54:00|16895.65|16895.65|16895.65|16895.65|16895.65|16895.65|16895.65|16895.65|0
1608022450000|2020-12-15 08:54:10|16897.78|16897.78|16898.68|16898.68|16898.68|16898.68|16897.78|16897.78|0
1608022460000|2020-12-15 08:54:20|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|0
1608022470000|2020-12-15 08:54:30|16900.61|16900.61|16899.5|16899.5|16900.61|16900.61|16899.5|16899.5|0
1608022490000|2020-12-15 08:54:50|16899.75|16899.75|16911.05|16911.05|16911.05|16911.05|16899.75|16899.75|0
1608022510000|2020-12-15 08:55:10|16913.88|16913.88|16916.6|16916.6|16916.6|16916.6|16913.88|16913.88|0
1608022520000|2020-12-15 08:55:20|16915.89|16915.89|16909.22|16909.22|16915.89|16915.89|16909.22|16909.22|0
1608022540000|2020-12-15 08:55:40|16908.53|16908.53|16905.47|16905.47|16908.53|16908.53|16905.47|16905.47|0
1608022560000|2020-12-15 08:56:00|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|0
1608022570000|2020-12-15 08:56:10|16906.57|16906.57|16908.14|16908.14|16908.14|16908.14|16906.57|16906.57|0
1608022580000|2020-12-15 08:56:20|16907.68|16907.68|16907.68|16907.68|16907.68|16907.68|16907.68|16907.68|0
1608022590000|2020-12-15 08:56:30|16907.23|16907.23|16906.42|16906.42|16907.23|16907.23|16906.42|16906.42|0
1608022600000|2020-12-15 08:56:40|16905.9|16905.9|16906.16|16906.16|16906.16|16906.16|16905.9|16905.9|0
1608022610000|2020-12-15 08:56:50|16906.68|16906.68|16909.51|16909.51|16909.51|16909.51|16906.68|16906.68|0
1608022630000|2020-12-15 08:57:10|16909.01|16909.01|16907.34|16907.34|16909.01|16909.01|16907.34|16907.34|0
1608022640000|2020-12-15 08:57:20|16904.51|16904.51|16903.8|16903.8|16904.51|16904.51|16903.8|16903.8|0
1608022650000|2020-12-15 08:57:30|16904.2|16904.2|16904.2|16904.2|16904.2|16904.2|16904.2|16904.2|0
1608022660000|2020-12-15 08:57:40|16901.38|16901.38|16898.55|16898.55|16901.38|16901.38|16898.55|16898.55|0
1608022690000|2020-12-15 08:58:10|16898.3|16898.3|16900.07|16900.07|16900.87|16900.87|16897.8|16897.8|0
1608022700000|2020-12-15 08:58:20|16899.79|16899.79|16898.98|16898.98|16899.79|16899.79|16898.98|16898.98|0
1608022710000|2020-12-15 08:58:30|16900.09|16900.09|16900.8|16900.8|16900.8|16900.8|16900.09|16900.09|0
1608022720000|2020-12-15 08:58:40|16901.08|16901.08|16901.89|16901.89|16901.89|16901.89|16901.08|16901.08|0
1608022730000|2020-12-15 08:58:50|16896.24|16896.24|16896.24|16896.24|16896.24|16896.24|16896.24|16896.24|0
1608022740000|2020-12-15 08:59:00|16893.41|16893.41|16893.41|16893.41|16893.41|16893.41|16893.41|16893.41|0
1608022750000|2020-12-15 08:59:10|16895.22|16895.22|16894.84|16894.84|16895.75|16895.75|16894.84|16894.84|0
1608022760000|2020-12-15 08:59:20|16895.75|16895.75|16905.55|16905.55|16905.95|16905.95|16895.75|16895.75|0
1608022770000|2020-12-15 08:59:30|16907.17|16907.17|16909.37|16909.37|16909.37|16909.37|16907.17|16907.17|0
1608022780000|2020-12-15 08:59:40|16910.27|16910.27|16910.27|16910.27|16910.27|16910.27|16910.27|16910.27|0
1608022790000|2020-12-15 08:59:50|16907.45|16907.45|16907.13|16907.13|16908.55|16908.55|16907.13|16907.13|0
1608022800000|2020-12-15 09:00:00|16909.96|16909.96|16915.61|16915.61|16915.61|16915.61|16909.96|16909.96|0
1608022810000|2020-12-15 09:00:10|16915.34|16915.34|16920.63|16920.63|16920.89|16920.89|16915.34|16915.34|0
1608022820000|2020-12-15 09:00:20|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|0
1608022830000|2020-12-15 09:00:30|16917.67|16917.67|16922.88|16922.88|16922.88|16922.88|16916.97|16916.97|0
1608022840000|2020-12-15 09:00:40|16924.24|16924.24|16924.24|16924.24|16924.24|16924.24|16924.24|16924.24|0
1608022850000|2020-12-15 09:00:50|16925.66|16925.66|16925.66|16925.66|16925.66|16925.66|16925.66|16925.66|0
1608022860000|2020-12-15 09:01:00|16924.62|16924.62|16915.87|16915.87|16924.62|16924.62|16915.87|16915.87|0
1608022870000|2020-12-15 09:01:10|16914.45|16914.45|16915.66|16915.66|16915.66|16915.66|16914.45|16914.45|0
1608022880000|2020-12-15 09:01:20|16914.95|16914.95|16912.95|16912.95|16914.95|16914.95|16912.95|16912.95|0
1608022890000|2020-12-15 09:01:30|16912.49|16912.49|16912.49|16912.49|16912.49|16912.49|16912.49|16912.49|0
1608022920000|2020-12-15 09:02:00|16909.41|16909.41|16908.9|16908.9|16909.41|16909.41|16908.9|16908.9|0
1608022930000|2020-12-15 09:02:10|16908.49|16908.49|16908.24|16908.24|16908.49|16908.49|16908.24|16908.24|0
1608022940000|2020-12-15 09:02:20|16907.69|16907.69|16908.35|16908.35|16908.35|16908.35|16907.13|16907.13|0
1608022950000|2020-12-15 09:02:30|16908.9|16908.9|16910.56|16910.56|16910.56|16910.56|16908.9|16908.9|0
1608022970000|2020-12-15 09:02:50|16904.91|16904.91|16904.91|16904.91|16904.91|16904.91|16904.91|16904.91|0
1608023000000|2020-12-15 09:03:20|16903.55|16903.55|16903.3|16903.3|16903.55|16903.55|16903.3|16903.3|0
1608023010000|2020-12-15 09:03:30|16902.47|16902.47|16898.63|16898.63|16902.47|16902.47|16898.63|16898.63|0
1608023020000|2020-12-15 09:03:40|16897.44|16897.44|16897.44|16897.44|16897.44|16897.44|16897.44|16897.44|0
1608023030000|2020-12-15 09:03:50|16894.62|16894.62|16894.1|16894.1|16894.62|16894.62|16894.1|16894.1|0
1608023040000|2020-12-15 09:04:00|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|0
1608023050000|2020-12-15 09:04:10|16893.44|16893.44|16890.84|16890.84|16893.44|16893.44|16890.84|16890.84|0
1608023060000|2020-12-15 09:04:20|16890.56|16890.56|16890.56|16890.56|16890.56|16890.56|16890.56|16890.56|0
1608023070000|2020-12-15 09:04:30|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|0
1608023100000|2020-12-15 09:05:00|16893.91|16893.91|16895.4|16895.4|16895.4|16895.4|16893.91|16893.91|0
1608023110000|2020-12-15 09:05:10|16895.14|16895.14|16896.52|16896.52|16896.52|16896.52|16895.14|16895.14|0
1608023120000|2020-12-15 09:05:20|16896.25|16896.25|16896.25|16896.25|16896.25|16896.25|16896.25|16896.25|0
1608023130000|2020-12-15 09:05:30|16897.15|16897.15|16897.15|16897.15|16897.15|16897.15|16897.15|16897.15|0
1608023140000|2020-12-15 09:05:40|16894.33|16894.33|16894.33|16894.33|16894.33|16894.33|16894.33|16894.33|0
1608023170000|2020-12-15 09:06:10|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|0
1608023180000|2020-12-15 09:06:20|16894.62|16894.62|16895.86|16895.86|16895.86|16895.86|16894.62|16894.62|0
1608023190000|2020-12-15 09:06:30|16901.51|16901.51|16903.65|16903.65|16903.93|16903.93|16901.51|16901.51|0
1608023200000|2020-12-15 09:06:40|16903.92|16903.92|16903.92|16903.92|16903.92|16903.92|16903.92|16903.92|0
1608023210000|2020-12-15 09:06:50|16904.32|16904.32|16905.55|16905.55|16905.55|16905.55|16904.32|16904.32|0
1608023220000|2020-12-15 09:07:00|16906.91|16906.91|16907.7|16907.7|16907.94|16907.94|16906.91|16906.91|0
1608023230000|2020-12-15 09:07:10|16907.44|16907.44|16907.96|16907.96|16907.96|16907.96|16907.44|16907.44|0
1608023240000|2020-12-15 09:07:20|16910.78|16910.78|16910.78|16910.78|16910.78|16910.78|16910.78|16910.78|0
1608023260000|2020-12-15 09:07:40|16915.72|16915.72|16921.01|16921.01|16921.01|16921.01|16915.72|16915.72|0
1608023270000|2020-12-15 09:07:50|16921.26|16921.26|16922.33|16922.33|16922.33|16922.33|16921.26|16921.26|0
1608023280000|2020-12-15 09:08:00|16921.29|16921.29|16929.52|16929.52|16929.52|16929.52|16921.29|16921.29|0
1608023290000|2020-12-15 09:08:10|16928.69|16928.69|16928.95|16928.95|16928.95|16928.95|16928.69|16928.69|0
1608023300000|2020-12-15 09:08:20|16928.69|16928.69|16920.14|16920.14|16928.69|16928.69|16920.14|16920.14|0
1608023310000|2020-12-15 09:08:30|16917.31|16917.31|16909.03|16909.03|16917.31|16917.31|16909.03|16909.03|0
1608023320000|2020-12-15 09:08:40|16908.32|16908.32|16908.32|16908.32|16908.32|16908.32|16908.32|16908.32|0
1608023330000|2020-12-15 09:08:50|16907.27|16907.27|16906.72|16906.72|16907.27|16907.27|16906.72|16906.72|0
1608023340000|2020-12-15 09:09:00|16907|16907|16910.06|16910.06|16910.06|16910.06|16907|16907|0
1608023360000|2020-12-15 09:09:20|16904.01|16904.01|16903.1|16903.1|16904.01|16904.01|16903.1|16903.1|0
1608023380000|2020-12-15 09:09:40|16900.27|16900.27|16900.27|16900.27|16900.27|16900.27|16900.27|16900.27|0
1608023390000|2020-12-15 09:09:50|16900.73|16900.73|16900.73|16900.73|16900.73|16900.73|16900.73|16900.73|0
1608023400000|2020-12-15 09:10:00|16901|16901|16901.25|16901.25|16901.25|16901.25|16901|16901|0
1608023420000|2020-12-15 09:10:20|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|0
1608023450000|2020-12-15 09:10:50|16901.66|16901.66|16898.83|16898.83|16901.66|16901.66|16898.83|16898.83|0
1608023460000|2020-12-15 09:11:00|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|0
1608023470000|2020-12-15 09:11:10|16902.37|16902.37|16902.37|16902.37|16902.37|16902.37|16902.37|16902.37|0
1608023480000|2020-12-15 09:11:20|16902.1|16902.1|16904.22|16904.22|16907.04|16907.04|16901.39|16901.39|0
1608023490000|2020-12-15 09:11:30|16898.57|16898.57|16898.57|16898.57|16898.57|16898.57|16898.57|16898.57|0
1608023500000|2020-12-15 09:11:40|16898.29|16898.29|16895.47|16895.47|16898.29|16898.29|16895.47|16895.47|0
1608023510000|2020-12-15 09:11:50|16894.45|16894.45|16893.92|16893.92|16894.45|16894.45|16893.92|16893.92|0
1608023520000|2020-12-15 09:12:00|16894.19|16894.19|16894.19|16894.19|16894.19|16894.19|16894.19|16894.19|0
1608023530000|2020-12-15 09:12:10|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|0
1608023580000|2020-12-15 09:13:00|16892.01|16892.01|16892.01|16892.01|16892.01|16892.01|16892.01|16892.01|0
1608023590000|2020-12-15 09:13:10|16892.84|16892.84|16893.99|16893.99|16893.99|16893.99|16892.84|16892.84|0
1608023600000|2020-12-15 09:13:20|16893.54|16893.54|16893.54|16893.54|16893.54|16893.54|16893.54|16893.54|0
1608023610000|2020-12-15 09:13:30|16894.32|16894.32|16894.87|16894.87|16897.14|16897.14|16894.32|16894.32|0
1608023620000|2020-12-15 09:13:40|16892.05|16892.05|16892.05|16892.05|16892.05|16892.05|16892.05|16892.05|0
1608023650000|2020-12-15 09:14:10|16891.49|16891.49|16891.72|16891.72|16891.72|16891.72|16890.94|16890.94|0
1608023670000|2020-12-15 09:14:30|16890.91|16890.91|16890.91|16890.91|16890.91|16890.91|16890.91|16890.91|0
1608023680000|2020-12-15 09:14:40|16890.67|16890.67|16882.9|16882.9|16890.67|16890.67|16882.9|16882.9|0
1608023690000|2020-12-15 09:14:50|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|0
1608023720000|2020-12-15 09:15:20|16884.06|16884.06|16885.9|16885.9|16885.9|16885.9|16884.06|16884.06|0
1608023740000|2020-12-15 09:15:40|16884.69|16884.69|16884.69|16884.69|16884.69|16884.69|16884.69|16884.69|0
1608023750000|2020-12-15 09:15:50|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|0
1608023760000|2020-12-15 09:16:00|16886.18|16886.18|16887.84|16887.84|16888.12|16888.12|16886.18|16886.18|0
1608023770000|2020-12-15 09:16:10|16888.89|16888.89|16888.63|16888.63|16888.89|16888.89|16888.63|16888.63|0
1608023780000|2020-12-15 09:16:20|16891.31|16891.31|16891.71|16891.71|16891.71|16891.71|16891.31|16891.31|0
1608023790000|2020-12-15 09:16:30|16892.52|16892.52|16893.9|16893.9|16893.9|16893.9|16892.52|16892.52|0
1608023800000|2020-12-15 09:16:40|16893.35|16893.35|16893.35|16893.35|16893.35|16893.35|16893.35|16893.35|0
1608023810000|2020-12-15 09:16:50|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|0
1608023820000|2020-12-15 09:17:00|16890.12|16890.12|16890.12|16890.12|16890.12|16890.12|16890.12|16890.12|0
1608023860000|2020-12-15 09:17:40|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1608023870000|2020-12-15 09:17:50|16896.1|16896.1|16896.1|16896.1|16896.1|16896.1|16896.1|16896.1|0
1608023910000|2020-12-15 09:18:30|16897.01|16897.01|16900.29|16900.29|16900.29|16900.29|16897.01|16897.01|0
1608023920000|2020-12-15 09:18:40|16901|16901|16901|16901|16901|16901|16901|16901|0
1608023930000|2020-12-15 09:18:50|16901.52|16901.52|16902.19|16902.19|16902.19|16902.19|16901.52|16901.52|0
1608023940000|2020-12-15 09:19:00|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|0
1608023960000|2020-12-15 09:19:20|16901.41|16901.41|16907.06|16907.06|16907.06|16907.06|16901.41|16901.41|0
1608023970000|2020-12-15 09:19:30|16906.09|16906.09|16903.24|16903.24|16906.09|16906.09|16903.24|16903.24|0
1608023980000|2020-12-15 09:19:40|16902.78|16902.78|16902.33|16902.33|16902.78|16902.78|16902.33|16902.33|0
1608024000000|2020-12-15 09:20:00|16903.04|16903.04|16898.48|16898.48|16903.04|16903.04|16898.48|16898.48|0
1608024010000|2020-12-15 09:20:10|16897.43|16897.43|16897.84|16897.84|16897.84|16897.84|16897.43|16897.43|0
1608024050000|2020-12-15 09:20:50|16897.13|16897.13|16897.13|16897.13|16897.13|16897.13|16897.13|16897.13|0
1608024080000|2020-12-15 09:21:20|16896.72|16896.72|16896.72|16896.72|16896.72|16896.72|16896.72|16896.72|0
1608024090000|2020-12-15 09:21:30|16896.98|16896.98|16897.63|16897.63|16897.63|16897.63|16896.98|16896.98|0
1608024100000|2020-12-15 09:21:40|16894.81|16894.81|16895.12|16895.12|16895.12|16895.12|16894.26|16894.26|0
1608024120000|2020-12-15 09:22:00|16897.94|16897.94|16900.77|16900.77|16900.77|16900.77|16897.94|16897.94|0
1608024130000|2020-12-15 09:22:10|16901.04|16901.04|16901.04|16901.04|16901.04|16901.04|16901.04|16901.04|0
1608024140000|2020-12-15 09:22:20|16901.49|16901.49|16904.17|16904.17|16904.17|16904.17|16901.49|16901.49|0
1608024150000|2020-12-15 09:22:30|16906.08|16906.08|16906.08|16906.08|16906.08|16906.08|16906.08|16906.08|0
1608024160000|2020-12-15 09:22:40|16906.81|16906.81|16907.53|16907.53|16907.53|16907.53|16906.81|16906.81|0
1608024170000|2020-12-15 09:22:50|16907.03|16907.03|16907.94|16907.94|16907.94|16907.94|16907.03|16907.03|0
1608024180000|2020-12-15 09:23:00|16907.26|16907.26|16907.26|16907.26|16907.26|16907.26|16907.26|16907.26|0
1608024190000|2020-12-15 09:23:10|16909.39|16909.39|16911.99|16911.99|16911.99|16911.99|16909.39|16909.39|0
1608024200000|2020-12-15 09:23:20|16912.72|16912.72|16909.9|16909.9|16912.72|16912.72|16909.9|16909.9|0
1608024210000|2020-12-15 09:23:30|16910.36|16910.36|16910.36|16910.36|16910.36|16910.36|16910.36|16910.36|0
1608024230000|2020-12-15 09:23:50|16911.27|16911.27|16911.27|16911.27|16911.27|16911.27|16911.27|16911.27|0
1608024240000|2020-12-15 09:24:00|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|0
1608024250000|2020-12-15 09:24:10|16914.35|16914.35|16920.81|16920.81|16920.81|16920.81|16914.35|16914.35|0
1608024270000|2020-12-15 09:24:30|16916.59|16916.59|16916.99|16916.99|16916.99|16916.99|16916.59|16916.59|0
1608024280000|2020-12-15 09:24:40|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|0
1608024290000|2020-12-15 09:24:50|16920.34|16920.34|16920.34|16920.34|16920.34|16920.34|16920.34|16920.34|0
1608024300000|2020-12-15 09:25:00|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|0
1608024310000|2020-12-15 09:25:10|16920.34|16920.34|16920.34|16920.34|16920.34|16920.34|16920.34|16920.34|0
1608024320000|2020-12-15 09:25:20|16921.7|16921.7|16923.78|16923.78|16924.52|16924.52|16921.7|16921.7|0
1608024330000|2020-12-15 09:25:30|16924.24|16924.24|16925.14|16925.14|16925.14|16925.14|16924.24|16924.24|0
1608024340000|2020-12-15 09:25:40|16926.76|16926.76|16926.36|16926.36|16926.76|16926.76|16926.36|16926.36|0
1608024350000|2020-12-15 09:25:50|16926.76|16926.76|16924.4|16924.4|16926.76|16926.76|16923.94|16923.94|0
1608024360000|2020-12-15 09:26:00|16924.91|16924.91|16922.09|16922.09|16924.91|16924.91|16922.09|16922.09|0
1608024370000|2020-12-15 09:26:10|16922.49|16922.49|16925.46|16925.46|16925.46|16925.46|16922.49|16922.49|0
1608024380000|2020-12-15 09:26:20|16925.7|16925.7|16938.43|16938.43|16938.43|16938.43|16925.7|16925.7|0
1608024390000|2020-12-15 09:26:30|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|0
1608024410000|2020-12-15 09:26:50|16939.2|16939.2|16940.42|16940.42|16940.42|16940.42|16939.2|16939.2|0
1608024430000|2020-12-15 09:27:10|16944.68|16944.68|16945.12|16945.12|16945.12|16945.12|16944.68|16944.68|0
1608024440000|2020-12-15 09:27:20|16944.2|16944.2|16944.43|16944.43|16944.43|16944.43|16944.2|16944.2|0
1608024470000|2020-12-15 09:27:50|16944.95|16944.95|16944.95|16944.95|16944.95|16944.95|16944.95|16944.95|0
1608024500000|2020-12-15 09:28:20|16950.6|16950.6|16946.54|16946.54|16950.6|16950.6|16946.54|16946.54|0
1608024530000|2020-12-15 09:28:50|16943.71|16943.71|16940.89|16940.89|16943.71|16943.71|16940.89|16940.89|0
1608024540000|2020-12-15 09:29:00|16941.34|16941.34|16941.34|16941.34|16941.34|16941.34|16941.34|16941.34|0
1608024560000|2020-12-15 09:29:20|16940.89|16940.89|16940.89|16940.89|16940.89|16940.89|16940.89|16940.89|0
1608024570000|2020-12-15 09:29:30|16939.67|16939.67|16937.84|16937.84|16939.67|16939.67|16937.84|16937.84|0
1608024590000|2020-12-15 09:29:50|16937.44|16937.44|16937.19|16937.19|16937.44|16937.44|16937.19|16937.19|0
1608024600000|2020-12-15 09:30:00|16936.15|16936.15|16938.57|16938.57|16938.57|16938.57|16935.74|16935.74|0
1608024610000|2020-12-15 09:30:10|16939.09|16939.09|16941.01|16941.01|16941.01|16941.01|16939.09|16939.09|0
1608024620000|2020-12-15 09:30:20|16941.27|16941.27|16938.45|16938.45|16941.27|16941.27|16938.45|16938.45|0
1608024630000|2020-12-15 09:30:30|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1608024640000|2020-12-15 09:30:40|16936.15|16936.15|16936.44|16936.44|16936.7|16936.7|16936.15|16936.15|0
1608024650000|2020-12-15 09:30:50|16936.03|16936.03|16936.03|16936.03|16936.03|16936.03|16936.03|16936.03|0
1608024660000|2020-12-15 09:31:00|16937.45|16937.45|16939.03|16939.03|16939.03|16939.03|16935.84|16935.84|0
1608024670000|2020-12-15 09:31:10|16939.47|16939.47|16939.47|16939.47|16939.47|16939.47|16939.47|16939.47|0
1608024690000|2020-12-15 09:31:30|16938.76|16938.76|16938.76|16938.76|16938.76|16938.76|16938.76|16938.76|0
1608024730000|2020-12-15 09:32:10|16938.35|16938.35|16937.64|16937.64|16938.35|16938.35|16937.64|16937.64|0
1608024740000|2020-12-15 09:32:20|16934.82|16934.82|16934.82|16934.82|16934.82|16934.82|16934.82|16934.82|0
1608024760000|2020-12-15 09:32:40|16935.63|16935.63|16937.7|16937.7|16937.7|16937.7|16935.63|16935.63|0
1608024770000|2020-12-15 09:32:50|16937.97|16937.97|16939.82|16939.82|16939.82|16939.82|16937.97|16937.97|0
1608024780000|2020-12-15 09:33:00|16940.34|16940.34|16938.87|16938.87|16940.34|16940.34|16937.51|16937.51|0
1608024790000|2020-12-15 09:33:10|16936.05|16936.05|16934.69|16934.69|16936.05|16936.05|16934.69|16934.69|0
1608024800000|2020-12-15 09:33:20|16934.43|16934.43|16934.43|16934.43|16934.43|16934.43|16934.43|16934.43|0
1608024810000|2020-12-15 09:33:30|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|0
1608024830000|2020-12-15 09:33:50|16937.52|16937.52|16931.4|16931.4|16937.52|16937.52|16931.4|16931.4|0
1608024840000|2020-12-15 09:34:00|16928.58|16928.58|16926.08|16926.08|16928.58|16928.58|16926.08|16926.08|0
1608024880000|2020-12-15 09:34:40|16925.68|16925.68|16925.68|16925.68|16925.68|16925.68|16925.68|16925.68|0
1608024890000|2020-12-15 09:34:50|16925.03|16925.03|16925.03|16925.03|16925.03|16925.03|16925.03|16925.03|0
1608024900000|2020-12-15 09:35:00|16925.56|16925.56|16926.27|16926.27|16926.27|16926.27|16925.56|16925.56|0
1608024920000|2020-12-15 09:35:20|16926.53|16926.53|16923.71|16923.71|16929.36|16929.36|16923.71|16923.71|0
1608024930000|2020-12-15 09:35:30|16922.9|16922.9|16923.3|16923.3|16923.3|16923.3|16922.9|16922.9|0
1608024940000|2020-12-15 09:35:40|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|0
1608024960000|2020-12-15 09:36:00|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|0
1608024990000|2020-12-15 09:36:30|16923.71|16923.71|16926.46|16926.46|16926.46|16926.46|16923.71|16923.71|0
1608025000000|2020-12-15 09:36:40|16926.72|16926.72|16926.72|16926.72|16926.72|16926.72|16926.72|16926.72|0
1608025020000|2020-12-15 09:37:00|16925.89|16925.89|16925.38|16925.38|16925.89|16925.89|16925.38|16925.38|0
1608025030000|2020-12-15 09:37:10|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|0
1608025040000|2020-12-15 09:37:20|16921.2|16921.2|16921.2|16921.2|16921.2|16921.2|16921.2|16921.2|0
1608025060000|2020-12-15 09:37:40|16918.37|16918.37|16918.37|16918.37|16918.37|16918.37|16918.37|16918.37|0
1608025070000|2020-12-15 09:37:50|16918.63|16918.63|16918.63|16918.63|16918.63|16918.63|16918.63|16918.63|0
1608025100000|2020-12-15 09:38:20|16915.81|16915.81|16914.74|16914.74|16915.81|16915.81|16914.74|16914.74|0
1608025120000|2020-12-15 09:38:40|16914.48|16914.48|16915.45|16915.45|16915.45|16915.45|16914.48|16914.48|0
1608025140000|2020-12-15 09:39:00|16915.04|16915.04|16914.14|16914.14|16915.04|16915.04|16914.14|16914.14|0
1608025150000|2020-12-15 09:39:10|16914.55|16914.55|16914.95|16914.95|16914.95|16914.95|16914.55|16914.55|0
1608025170000|2020-12-15 09:39:30|16915.23|16915.23|16915.04|16915.04|16915.51|16915.51|16915.04|16915.04|0
1608025180000|2020-12-15 09:39:40|16914.78|16914.78|16914.15|16914.15|16914.78|16914.78|16914.15|16914.15|0
1608025210000|2020-12-15 09:40:10|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|0
1608025220000|2020-12-15 09:40:20|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|0
1608025230000|2020-12-15 09:40:30|16916.16|16916.16|16915.71|16915.71|16916.26|16916.26|16913.44|16913.44|0
1608025240000|2020-12-15 09:40:40|16915|16915|16913.16|16913.16|16915|16915|16913.16|16913.16|0
1608025250000|2020-12-15 09:40:50|16915.98|16915.98|16915.98|16915.98|16915.98|16915.98|16915.98|16915.98|0
1608025280000|2020-12-15 09:41:20|16915.74|16915.74|16914.83|16914.83|16915.74|16915.74|16914.83|16914.83|0
1608025320000|2020-12-15 09:42:00|16912.01|16912.01|16910.48|16910.48|16912.01|16912.01|16910.48|16910.48|0
1608025350000|2020-12-15 09:42:30|16910.03|16910.03|16908.41|16908.41|16910.03|16910.03|16908.41|16908.41|0
1608025370000|2020-12-15 09:42:50|16905.59|16905.59|16905.59|16905.59|16905.59|16905.59|16905.59|16905.59|0
1608025380000|2020-12-15 09:43:00|16904.76|16904.76|16907.58|16907.58|16907.58|16907.58|16904.76|16904.76|0
1608025390000|2020-12-15 09:43:10|16907.12|16907.12|16906.66|16906.66|16907.12|16907.12|16906.66|16906.66|0
1608025450000|2020-12-15 09:44:10|16909.48|16909.48|16912.31|16912.31|16912.31|16912.31|16909.48|16909.48|0
1608025470000|2020-12-15 09:44:30|16912.03|16912.03|16909.49|16909.49|16912.03|16912.03|16909.49|16909.49|0
1608025480000|2020-12-15 09:44:40|16908.13|16908.13|16910.96|16910.96|16910.96|16910.96|16907.87|16907.87|0
1608025490000|2020-12-15 09:44:50|16911.22|16911.22|16911.73|16911.73|16911.73|16911.73|16911.22|16911.22|0
1608025500000|2020-12-15 09:45:00|16911.22|16911.22|16909.6|16909.6|16911.22|16911.22|16909.6|16909.6|0
1608025510000|2020-12-15 09:45:10|16908.18|16908.18|16908.18|16908.18|16908.18|16908.18|16908.18|16908.18|0
1608025520000|2020-12-15 09:45:20|16907.65|16907.65|16907.41|16907.41|16907.65|16907.65|16907.41|16907.41|0
1608025540000|2020-12-15 09:45:40|16909.3|16909.3|16910.03|16910.03|16910.03|16910.03|16909.3|16909.3|0
1608025550000|2020-12-15 09:45:50|16907.2|16907.2|16907.2|16907.2|16907.2|16907.2|16907.2|16907.2|0
1608025560000|2020-12-15 09:46:00|16907.61|16907.61|16907.61|16907.61|16907.61|16907.61|16907.61|16907.61|0
1608025570000|2020-12-15 09:46:10|16910.58|16910.58|16911.29|16911.29|16911.29|16911.29|16910.58|16910.58|0
1608025580000|2020-12-15 09:46:20|16910.89|16910.89|16910.89|16910.89|16910.89|16910.89|16910.89|16910.89|0
1608025590000|2020-12-15 09:46:30|16908.06|16908.06|16903.52|16903.52|16908.06|16908.06|16903.52|16903.52|0
1608025600000|2020-12-15 09:46:40|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|0
1608025610000|2020-12-15 09:46:50|16903.41|16903.41|16903.15|16903.15|16903.41|16903.41|16903.15|16903.15|0
1608025630000|2020-12-15 09:47:10|16903.39|16903.39|16903.39|16903.39|16903.39|16903.39|16903.39|16903.39|0
1608025640000|2020-12-15 09:47:20|16902.58|16902.58|16904.85|16904.85|16904.85|16904.85|16902.03|16902.03|0
1608025650000|2020-12-15 09:47:30|16905.26|16905.26|16905.26|16905.26|16905.26|16905.26|16905.26|16905.26|0
1608025670000|2020-12-15 09:47:50|16904.74|16904.74|16904.48|16904.48|16904.74|16904.74|16904.48|16904.48|0
1608025680000|2020-12-15 09:48:00|16903.95|16903.95|16903.43|16903.43|16903.95|16903.95|16903.43|16903.43|0
1608025690000|2020-12-15 09:48:10|16903.17|16903.17|16902.77|16902.77|16903.3|16903.3|16902.77|16902.77|0
1608025700000|2020-12-15 09:48:20|16902.25|16902.25|16902.58|16902.58|16902.58|16902.58|16901.8|16901.8|0
1608025720000|2020-12-15 09:48:40|16905.41|16905.41|16905.41|16905.41|16905.41|16905.41|16905.41|16905.41|0
1608025730000|2020-12-15 09:48:50|16902.58|16902.58|16906.72|16906.72|16906.72|16906.72|16902.58|16902.58|0
1608025750000|2020-12-15 09:49:10|16906.26|16906.26|16905.82|16905.82|16906.26|16906.26|16905.82|16905.82|0
1608025760000|2020-12-15 09:49:20|16905.12|16905.12|16908.65|16908.65|16908.65|16908.65|16905.01|16905.01|0
1608025770000|2020-12-15 09:49:30|16908.09|16908.09|16908.44|16908.44|16908.44|16908.44|16907.98|16907.98|0
1608025790000|2020-12-15 09:49:50|16908.21|16908.21|16908.21|16908.21|16908.21|16908.21|16908.21|16908.21|0
1608025820000|2020-12-15 09:50:20|16907.76|16907.76|16907.76|16907.76|16907.76|16907.76|16907.76|16907.76|0
1608025840000|2020-12-15 09:50:40|16907.21|16907.21|16906.58|16906.58|16907.32|16907.32|16906.58|16906.58|0
1608025850000|2020-12-15 09:50:50|16905.67|16905.67|16905.12|16905.12|16905.67|16905.67|16905.12|16905.12|0
1608025860000|2020-12-15 09:51:00|16904.63|16904.63|16904.17|16904.17|16904.63|16904.63|16904.17|16904.17|0
1608025870000|2020-12-15 09:51:10|16903.93|16903.93|16898.58|16898.58|16903.93|16903.93|16898.58|16898.58|0
1608025880000|2020-12-15 09:51:20|16897.8|16897.8|16898.36|16898.36|16898.36|16898.36|16897.8|16897.8|0
1608025890000|2020-12-15 09:51:30|16899.1|16899.1|16898.38|16898.38|16899.1|16899.1|16898.38|16898.38|0
1608025900000|2020-12-15 09:51:40|16898.12|16898.12|16894.59|16894.59|16898.12|16898.12|16894.59|16894.59|0
1608025920000|2020-12-15 09:52:00|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|0
1608025940000|2020-12-15 09:52:20|16894.56|16894.56|16893.75|16893.75|16894.56|16894.56|16893.75|16893.75|0
1608025950000|2020-12-15 09:52:30|16890.93|16890.93|16890.02|16890.02|16890.93|16890.93|16890.02|16890.02|0
1608025970000|2020-12-15 09:52:50|16889.62|16889.62|16887.65|16887.65|16889.62|16889.62|16887.65|16887.65|0
1608025980000|2020-12-15 09:53:00|16886.23|16886.23|16883.11|16883.11|16886.23|16886.23|16883.11|16883.11|0
1608026000000|2020-12-15 09:53:20|16882.4|16882.4|16882.4|16882.4|16882.4|16882.4|16882.4|16882.4|0
1608026010000|2020-12-15 09:53:30|16880.78|16880.78|16878.97|16878.97|16880.78|16880.78|16878.97|16878.97|0
1608026040000|2020-12-15 09:54:00|16878.74|16878.74|16878.95|16878.95|16879.4|16879.4|16878.51|16878.51|0
1608026050000|2020-12-15 09:54:10|16884.6|16884.6|16884.6|16884.6|16884.6|16884.6|16884.6|16884.6|0
1608026060000|2020-12-15 09:54:20|16884.14|16884.14|16884.14|16884.14|16884.14|16884.14|16884.14|16884.14|0
1608026070000|2020-12-15 09:54:30|16883.86|16883.86|16883.86|16883.86|16883.86|16883.86|16883.86|16883.86|0
1608026080000|2020-12-15 09:54:40|16883.61|16883.61|16883.87|16883.87|16883.87|16883.87|16883.61|16883.61|0
1608026090000|2020-12-15 09:54:50|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|0
1608026100000|2020-12-15 09:55:00|16886.42|16886.42|16884.8|16884.8|16886.42|16886.42|16884.8|16884.8|0
1608026110000|2020-12-15 09:55:10|16884.54|16884.54|16884.54|16884.54|16884.54|16884.54|16884.54|16884.54|0
1608026120000|2020-12-15 09:55:20|16884.08|16884.08|16883.67|16883.67|16884.08|16884.08|16883.67|16883.67|0
1608026140000|2020-12-15 09:55:40|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|0
1608026150000|2020-12-15 09:55:50|16882.9|16882.9|16887.47|16887.47|16888.55|16888.55|16882.9|16882.9|0
1608026160000|2020-12-15 09:56:00|16885.86|16885.86|16885.31|16885.31|16885.86|16885.86|16885.31|16885.31|0
1608026190000|2020-12-15 09:56:30|16888.13|16888.13|16888.39|16888.39|16888.39|16888.39|16888.13|16888.13|0
1608026210000|2020-12-15 09:56:50|16888.66|16888.66|16888.53|16888.53|16888.93|16888.93|16888.53|16888.53|0
1608026220000|2020-12-15 09:57:00|16887.72|16887.72|16887.72|16887.72|16887.72|16887.72|16887.72|16887.72|0
1608026230000|2020-12-15 09:57:10|16887.46|16887.46|16887.46|16887.46|16887.46|16887.46|16887.46|16887.46|0
1608026240000|2020-12-15 09:57:20|16887.72|16887.72|16887.72|16887.72|16887.72|16887.72|16887.72|16887.72|0
1608026250000|2020-12-15 09:57:30|16884.17|16884.17|16884.17|16884.17|16884.17|16884.17|16884.17|16884.17|0
1608026280000|2020-12-15 09:58:00|16884.62|16884.62|16881.8|16881.8|16884.62|16884.62|16881.8|16881.8|0
1608026290000|2020-12-15 09:58:10|16882.31|16882.31|16882.05|16882.05|16882.31|16882.31|16882.05|16882.05|0
1608026300000|2020-12-15 09:58:20|16879.23|16879.23|16879.23|16879.23|16879.23|16879.23|16879.23|16879.23|0
1608026310000|2020-12-15 09:58:30|16878.97|16878.97|16878.45|16878.45|16878.97|16878.97|16878.45|16878.45|0
1608026350000|2020-12-15 09:59:10|16879|16879|16879|16879|16879|16879|16879|16879|0
1608026360000|2020-12-15 09:59:20|16878.74|16878.74|16878.74|16878.74|16878.74|16878.74|16878.74|16878.74|0
1608026380000|2020-12-15 09:59:40|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|0
1608026390000|2020-12-15 09:59:50|16878.9|16878.9|16878.9|16878.9|16878.9|16878.9|16878.9|16878.9|0
1608026400000|2020-12-15 10:00:00|16878.4|16878.4|16878.4|16878.4|16878.4|16878.4|16878.4|16878.4|0
1608026410000|2020-12-15 10:00:10|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|0
1608026430000|2020-12-15 10:00:30|16875.98|16875.98|16871.74|16871.74|16875.98|16875.98|16871.74|16871.74|0
1608026450000|2020-12-15 10:00:50|16868.91|16868.91|16868.91|16868.91|16868.91|16868.91|16868.91|16868.91|0
1608026460000|2020-12-15 10:01:00|16866.84|16866.84|16866.84|16866.84|16866.84|16866.84|16866.84|16866.84|0
1608026490000|2020-12-15 10:01:30|16867.1|16867.1|16867.1|16867.1|16867.1|16867.1|16867.1|16867.1|0
1608026500000|2020-12-15 10:01:40|16867.37|16867.37|16867.37|16867.37|16867.37|16867.37|16867.37|16867.37|0
1608026510000|2020-12-15 10:01:50|16866.91|16866.91|16866.91|16866.91|16866.91|16866.91|16866.91|16866.91|0
1608026520000|2020-12-15 10:02:00|16867.62|16867.62|16867.62|16867.62|16867.62|16867.62|16867.62|16867.62|0
1608026540000|2020-12-15 10:02:20|16859.15|16859.15|16859.15|16859.15|16861.97|16861.97|16859.15|16859.15|0
1608026550000|2020-12-15 10:02:30|16859.39|16859.39|16859.09|16859.09|16859.64|16859.64|16859.09|16859.09|0
1608026560000|2020-12-15 10:02:40|16861.91|16861.91|16858.81|16858.81|16861.91|16861.91|16858.81|16858.81|0
1608026570000|2020-12-15 10:02:50|16850.34|16850.34|16847.51|16847.51|16850.34|16850.34|16847.51|16847.51|0
1608026580000|2020-12-15 10:03:00|16844.69|16844.69|16841.68|16841.68|16844.69|16844.69|16841.68|16841.68|0
1608026590000|2020-12-15 10:03:10|16842.23|16842.23|16842.23|16842.23|16842.23|16842.23|16842.23|16842.23|0
1608026600000|2020-12-15 10:03:20|16844.27|16844.27|16845.23|16845.23|16845.23|16845.23|16844.27|16844.27|0
1608026610000|2020-12-15 10:03:30|16848.05|16848.05|16845.23|16845.23|16848.05|16848.05|16845.23|16845.23|0
1608026620000|2020-12-15 10:03:40|16850.88|16850.88|16853.7|16853.7|16853.7|16853.7|16850.88|16850.88|0
1608026640000|2020-12-15 10:04:00|16854.49|16854.49|16855.56|16855.56|16858.38|16858.38|16854.49|16854.49|0
1608026650000|2020-12-15 10:04:10|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|0
1608026660000|2020-12-15 10:04:20|16857.83|16857.83|16860.66|16860.66|16860.66|16860.66|16857.83|16857.83|0
1608026680000|2020-12-15 10:04:40|16860.2|16860.2|16860.2|16860.2|16860.2|16860.2|16860.2|16860.2|0
1608026720000|2020-12-15 10:05:20|16863.03|16863.03|16863.03|16863.03|16863.03|16863.03|16863.03|16863.03|0
1608026730000|2020-12-15 10:05:30|16863.25|16863.25|16863.25|16863.25|16863.25|16863.25|16863.25|16863.25|0
1608026760000|2020-12-15 10:06:00|16862.7|16862.7|16862.7|16862.7|16862.7|16862.7|16862.7|16862.7|0
1608026810000|2020-12-15 10:06:50|16862.96|16862.96|16862.96|16862.96|16862.96|16862.96|16862.96|16862.96|0
1608026820000|2020-12-15 10:07:00|16862.68|16862.68|16862.68|16862.68|16862.68|16862.68|16862.68|16862.68|0
1608026830000|2020-12-15 10:07:10|16862.43|16862.43|16862.43|16862.43|16862.43|16862.43|16862.43|16862.43|0
1608026840000|2020-12-15 10:07:20|16861.93|16861.93|16862.18|16862.18|16862.18|16862.18|16861.93|16861.93|0
1608026870000|2020-12-15 10:07:50|16862.46|16862.46|16862.46|16862.46|16862.46|16862.46|16862.46|16862.46|0
1608026890000|2020-12-15 10:08:10|16861.75|16861.75|16861.75|16861.75|16861.75|16861.75|16861.75|16861.75|0
1608026900000|2020-12-15 10:08:20|16861.34|16861.34|16864.45|16864.45|16864.45|16864.45|16861.34|16861.34|0
1608026910000|2020-12-15 10:08:30|16865.25|16865.25|16866.42|16866.42|16866.42|16866.42|16865.25|16865.25|0
1608026920000|2020-12-15 10:08:40|16872.07|16872.07|16872.07|16872.07|16872.07|16872.07|16872.07|16872.07|0
1608026930000|2020-12-15 10:08:50|16874.9|16874.9|16874.9|16874.9|16874.9|16874.9|16874.9|16874.9|0
1608026950000|2020-12-15 10:09:10|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|0
1608026960000|2020-12-15 10:09:20|16875.45|16875.45|16874.9|16874.9|16875.45|16875.45|16874.9|16874.9|0
1608026970000|2020-12-15 10:09:30|16875.16|16875.16|16875.15|16875.15|16875.16|16875.16|16874.9|16874.9|0
1608026980000|2020-12-15 10:09:40|16872.33|16872.33|16869.5|16869.5|16872.33|16872.33|16869.5|16869.5|0
1608026990000|2020-12-15 10:09:50|16869.74|16869.74|16869.49|16869.49|16869.74|16869.74|16869.49|16869.49|0
1608027010000|2020-12-15 10:10:10|16869.08|16869.08|16866.43|16866.43|16869.08|16869.08|16865.94|16865.94|0
1608027070000|2020-12-15 10:11:10|16866.18|16866.18|16866.18|16866.18|16866.18|16866.18|16866.18|16866.18|0
1608027080000|2020-12-15 10:11:20|16865.77|16865.77|16861.62|16861.62|16865.77|16865.77|16861.62|16861.62|0
1608027120000|2020-12-15 10:12:00|16862.53|16862.53|16866.11|16866.11|16866.11|16866.11|16862.53|16862.53|0
1608027130000|2020-12-15 10:12:10|16866.38|16866.38|16866.38|16866.38|16866.38|16866.38|16866.38|16866.38|0
1608027160000|2020-12-15 10:12:40|16866.13|16866.13|16866.13|16866.13|16866.13|16866.13|16866.13|16866.13|0
1608027170000|2020-12-15 10:12:50|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|0
1608027180000|2020-12-15 10:13:00|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|0
1608027190000|2020-12-15 10:13:10|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|0
1608027200000|2020-12-15 10:13:20|16865.35|16865.35|16865.35|16865.35|16865.35|16865.35|16865.35|16865.35|0
1608027210000|2020-12-15 10:13:30|16866.06|16866.06|16866.77|16866.77|16866.77|16866.77|16866.06|16866.06|0
1608027220000|2020-12-15 10:13:40|16867.48|16867.48|16867.48|16867.48|16867.48|16867.48|16867.48|16867.48|0
1608027250000|2020-12-15 10:14:10|16868.26|16868.26|16868.26|16868.26|16868.26|16868.26|16868.26|16868.26|0
1608027270000|2020-12-15 10:14:30|16871.09|16871.09|16870.84|16870.84|16871.09|16871.09|16870.84|16870.84|0
1608027280000|2020-12-15 10:14:40|16871.4|16871.4|16873.46|16873.46|16873.46|16873.46|16871.4|16871.4|0
1608027290000|2020-12-15 10:14:50|16874.01|16874.01|16874.01|16874.01|16874.01|16874.01|16874.01|16874.01|0
1608027300000|2020-12-15 10:15:00|16873.61|16873.61|16873.61|16873.61|16873.61|16873.61|16873.61|16873.61|0
1608027310000|2020-12-15 10:15:10|16874.77|16874.77|16877.19|16877.19|16877.19|16877.19|16874.77|16874.77|0
1608027330000|2020-12-15 10:15:30|16875.77|16875.77|16875.77|16875.77|16875.77|16875.77|16875.77|16875.77|0
1608027340000|2020-12-15 10:15:40|16876.46|16876.46|16876.46|16876.46|16876.46|16876.46|16876.46|16876.46|0
1608027350000|2020-12-15 10:15:50|16876.2|16876.2|16873.38|16873.38|16876.2|16876.2|16873.38|16873.38|0
1608027360000|2020-12-15 10:16:00|16873.13|16873.13|16873.68|16873.68|16873.68|16873.68|16873.13|16873.13|0
1608027390000|2020-12-15 10:16:30|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|0
1608027410000|2020-12-15 10:16:50|16874.73|16874.73|16875.18|16875.18|16875.18|16875.18|16874.73|16874.73|0
1608027430000|2020-12-15 10:17:10|16874.78|16874.78|16874.78|16874.78|16874.78|16874.78|16874.78|16874.78|0
1608027440000|2020-12-15 10:17:20|16875.27|16875.27|16875.27|16875.27|16875.27|16875.27|16875.27|16875.27|0
1608027450000|2020-12-15 10:17:30|16875.93|16875.93|16875.93|16875.93|16875.93|16875.93|16875.93|16875.93|0
1608027460000|2020-12-15 10:17:40|16876.49|16876.49|16876.49|16876.49|16876.49|16876.49|16876.49|16876.49|0
1608027480000|2020-12-15 10:18:00|16873.66|16873.66|16873.66|16873.66|16873.66|16873.66|16873.66|16873.66|0
1608027490000|2020-12-15 10:18:10|16870.84|16870.84|16869.31|16869.31|16870.84|16870.84|16869.31|16869.31|0
1608027500000|2020-12-15 10:18:20|16866.48|16866.48|16866.48|16866.48|16866.48|16866.48|16866.48|16866.48|0
1608027510000|2020-12-15 10:18:30|16867|16867|16866.6|16866.6|16867|16867|16866.6|16866.6|0
1608027520000|2020-12-15 10:18:40|16866.32|16866.32|16866.32|16866.32|16866.32|16866.32|16866.32|16866.32|0
1608027550000|2020-12-15 10:19:10|16871.97|16871.97|16877.62|16877.62|16877.62|16877.62|16871.97|16871.97|0
1608027570000|2020-12-15 10:19:30|16876.01|16876.01|16875.03|16875.03|16876.01|16876.01|16875.03|16875.03|0
1608027580000|2020-12-15 10:19:40|16872.21|16872.21|16872.21|16872.21|16872.21|16872.21|16872.21|16872.21|0
1608027590000|2020-12-15 10:19:50|16871.93|16871.93|16871.66|16871.66|16871.93|16871.93|16871.66|16871.66|0
1608027600000|2020-12-15 10:20:00|16870.13|16870.13|16868.64|16868.64|16870.13|16870.13|16868.64|16868.64|0
1608027610000|2020-12-15 10:20:10|16868.18|16868.18|16868.01|16868.01|16868.18|16868.18|16868.01|16868.01|0
1608027620000|2020-12-15 10:20:20|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|0
1608027630000|2020-12-15 10:20:30|16866.85|16866.85|16866.44|16866.44|16866.85|16866.85|16866.44|16866.44|0
1608027640000|2020-12-15 10:20:40|16866.89|16866.89|16866.65|16866.65|16866.89|16866.89|16866.65|16866.65|0
1608027650000|2020-12-15 10:20:50|16866.2|16866.2|16865.48|16865.48|16866.2|16866.2|16865.48|16865.48|0
1608027660000|2020-12-15 10:21:00|16865.21|16865.21|16862.38|16862.38|16865.21|16865.21|16862.38|16862.38|0
1608027670000|2020-12-15 10:21:10|16865.21|16865.21|16865.21|16865.21|16865.21|16865.21|16865.21|16865.21|0
1608027680000|2020-12-15 10:21:20|16862.38|16862.38|16862.38|16862.38|16862.38|16862.38|16862.38|16862.38|0
1608027690000|2020-12-15 10:21:30|16865.21|16865.21|16865.21|16865.21|16865.21|16865.21|16865.21|16865.21|0
1608027700000|2020-12-15 10:21:40|16864.4|16864.4|16864.4|16864.4|16864.4|16864.4|16864.4|16864.4|0
1608027720000|2020-12-15 10:22:00|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|0
1608027730000|2020-12-15 10:22:10|16864.4|16864.4|16864.4|16864.4|16864.4|16864.4|16864.4|16864.4|0
1608027740000|2020-12-15 10:22:20|16858.75|16858.75|16858.89|16858.89|16859.41|16859.41|16858.75|16858.75|0
1608027760000|2020-12-15 10:22:40|16858.64|16858.64|16858.64|16858.64|16858.64|16858.64|16858.64|16858.64|0
1608027800000|2020-12-15 10:23:20|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|0
1608027810000|2020-12-15 10:23:30|16859.32|16859.32|16859.32|16859.32|16859.32|16859.32|16859.32|16859.32|0
1608027890000|2020-12-15 10:24:50|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|0
1608027910000|2020-12-15 10:25:10|16861.43|16861.43|16861.43|16861.43|16861.43|16861.43|16861.43|16861.43|0
1608027920000|2020-12-15 10:25:20|16861.96|16861.96|16862.36|16862.36|16862.36|16862.36|16861.96|16861.96|0
1608027930000|2020-12-15 10:25:30|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|0
1608027940000|2020-12-15 10:25:40|16865.46|16865.46|16865.46|16865.46|16865.46|16865.46|16865.46|16865.46|0
1608027960000|2020-12-15 10:26:00|16865.92|16865.92|16863.23|16863.23|16868.88|16868.88|16863.23|16863.23|0
1608027970000|2020-12-15 10:26:10|16863.78|16863.78|16855.46|16855.46|16864.49|16864.49|16855.46|16855.46|0
1608027980000|2020-12-15 10:26:20|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|0
1608027990000|2020-12-15 10:26:30|16849.82|16849.82|16852.64|16852.64|16852.64|16852.64|16849.82|16849.82|0
1608028000000|2020-12-15 10:26:40|16852.89|16852.89|16852.64|16852.64|16852.89|16852.89|16852.64|16852.64|0
1608028010000|2020-12-15 10:26:50|16851.22|16851.22|16851.27|16851.27|16851.67|16851.67|16851.22|16851.22|0
1608028020000|2020-12-15 10:27:00|16850.56|16850.56|16849.57|16849.57|16850.56|16850.56|16849.57|16849.57|0
1608028030000|2020-12-15 10:27:10|16848.64|16848.64|16848.64|16848.64|16848.64|16848.64|16848.64|16848.64|0
1608028050000|2020-12-15 10:27:30|16847.95|16847.95|16847.95|16847.95|16847.95|16847.95|16847.95|16847.95|0
1608028070000|2020-12-15 10:27:50|16847.04|16847.04|16846.59|16846.59|16847.04|16847.04|16846.59|16846.59|0
1608028080000|2020-12-15 10:28:00|16846.14|16846.14|16846.74|16846.74|16846.74|16846.74|16845.33|16845.33|0
1608028090000|2020-12-15 10:28:10|16841.09|16841.09|16841.09|16841.09|16841.09|16841.09|16841.09|16841.09|0
1608028120000|2020-12-15 10:28:40|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|0
1608028130000|2020-12-15 10:28:50|16837.36|16837.36|16837.36|16837.36|16837.36|16837.36|16837.36|16837.36|0
1608028140000|2020-12-15 10:29:00|16836.84|16836.84|16833.74|16833.74|16836.84|16836.84|16833.74|16833.74|0
1608028150000|2020-12-15 10:29:10|16833.33|16833.33|16829.45|16829.45|16833.33|16833.33|16829.45|16829.45|0
1608028180000|2020-12-15 10:29:40|16830.19|16830.19|16829.41|16829.41|16830.19|16830.19|16829.41|16829.41|0
1608028190000|2020-12-15 10:29:50|16828.7|16828.7|16829.51|16829.51|16829.51|16829.51|16828.7|16828.7|0
1608028200000|2020-12-15 10:30:00|16828.99|16828.99|16828.99|16828.99|16828.99|16828.99|16828.99|16828.99|0
1608028210000|2020-12-15 10:30:10|16829.44|16829.44|16829.44|16829.44|16829.44|16829.44|16829.44|16829.44|0
1608028220000|2020-12-15 10:30:20|16829.19|16829.19|16829.19|16829.19|16829.19|16829.19|16829.19|16829.19|0
1608028230000|2020-12-15 10:30:30|16828.74|16828.74|16834.39|16834.39|16834.39|16834.39|16828.74|16828.74|0
1608028240000|2020-12-15 10:30:40|16835.08|16835.08|16835.08|16835.08|16835.08|16835.08|16835.08|16835.08|0
1608028260000|2020-12-15 10:31:00|16834.53|16834.53|16831.7|16831.7|16834.53|16834.53|16831.7|16831.7|0
1608028270000|2020-12-15 10:31:10|16831.95|16831.95|16829.63|16829.63|16831.95|16831.95|16829.63|16829.63|0
1608028290000|2020-12-15 10:31:30|16830.08|16830.08|16830.08|16830.08|16830.08|16830.08|16830.08|16830.08|0
1608028300000|2020-12-15 10:31:40|16830.49|16830.49|16831.21|16831.21|16831.21|16831.21|16830.49|16830.49|0
1608028320000|2020-12-15 10:32:00|16831.93|16831.93|16832.64|16832.64|16832.64|16832.64|16831.93|16831.93|0
1608028330000|2020-12-15 10:32:10|16833.23|16833.23|16833.23|16833.23|16833.23|16833.23|16833.23|16833.23|0
1608028340000|2020-12-15 10:32:20|16833.94|16833.94|16833.94|16833.94|16833.94|16833.94|16833.94|16833.94|0
1608028350000|2020-12-15 10:32:30|16834.68|16834.68|16838.53|16838.53|16838.53|16838.53|16834.68|16834.68|0
1608028370000|2020-12-15 10:32:50|16838.76|16838.76|16839.62|16839.62|16839.62|16839.62|16838.76|16838.76|0
1608028380000|2020-12-15 10:33:00|16840.17|16840.17|16840.17|16840.17|16840.17|16840.17|16840.17|16840.17|0
1608028390000|2020-12-15 10:33:10|16840.95|16840.95|16841.86|16841.86|16841.86|16841.86|16840.95|16840.95|0
1608028410000|2020-12-15 10:33:30|16839.03|16839.03|16830.56|16830.56|16839.03|16839.03|16830.56|16830.56|0
1608028430000|2020-12-15 10:33:50|16831.07|16831.07|16831.4|16831.4|16831.4|16831.4|16831.07|16831.07|0
1608028440000|2020-12-15 10:34:00|16831.66|16831.66|16831.66|16831.66|16831.66|16831.66|16831.66|16831.66|0
1608028450000|2020-12-15 10:34:10|16832.87|16832.87|16832.87|16832.87|16832.87|16832.87|16832.87|16832.87|0
1608028460000|2020-12-15 10:34:20|16833.12|16833.12|16837.66|16837.66|16837.66|16837.66|16833.12|16833.12|0
1608028470000|2020-12-15 10:34:30|16837.89|16837.89|16837.89|16837.89|16837.89|16837.89|16837.89|16837.89|0
1608028480000|2020-12-15 10:34:40|16842.62|16842.62|16844.4|16844.4|16844.86|16844.86|16842.62|16842.62|0
1608028490000|2020-12-15 10:34:50|16841.58|16841.58|16841.91|16841.91|16841.91|16841.91|16841.58|16841.58|0
1608028500000|2020-12-15 10:35:00|16842.93|16842.93|16844.39|16844.39|16844.39|16844.39|16841.57|16841.57|0
1608028540000|2020-12-15 10:35:40|16846.66|16846.66|16847.11|16847.11|16847.11|16847.11|16846.66|16846.66|0
1608028570000|2020-12-15 10:36:10|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|0
1608028580000|2020-12-15 10:36:20|16844.69|16844.69|16844.69|16844.69|16844.69|16844.69|16844.69|16844.69|0
1608028590000|2020-12-15 10:36:30|16843.79|16843.79|16843.79|16843.79|16843.79|16843.79|16843.79|16843.79|0
1608028600000|2020-12-15 10:36:40|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|0
1608028610000|2020-12-15 10:36:50|16840.73|16840.73|16840.98|16840.98|16841.44|16841.44|16840.73|16840.73|0
1608028630000|2020-12-15 10:37:10|16841.43|16841.43|16841.43|16841.43|16841.43|16841.43|16841.43|16841.43|0
1608028640000|2020-12-15 10:37:20|16844.26|16844.26|16844.26|16844.26|16844.26|16844.26|16844.26|16844.26|0
1608028670000|2020-12-15 10:37:50|16844.97|16844.97|16844.97|16844.97|16844.97|16844.97|16844.97|16844.97|0
1608028680000|2020-12-15 10:38:00|16847.79|16847.79|16847.79|16847.79|16847.79|16847.79|16847.79|16847.79|0
1608028710000|2020-12-15 10:38:30|16848.35|16848.35|16846.21|16846.21|16848.35|16848.35|16846.21|16846.21|0
1608028720000|2020-12-15 10:38:40|16844.79|16844.79|16844.79|16844.79|16844.79|16844.79|16844.79|16844.79|0
1608028740000|2020-12-15 10:39:00|16845.5|16845.5|16845.5|16845.5|16848.32|16848.32|16845.5|16845.5|0
1608028750000|2020-12-15 10:39:10|16845.95|16845.95|16845.95|16845.95|16845.95|16845.95|16845.95|16845.95|0
1608028800000|2020-12-15 10:40:00|16841.75|16841.75|16841.51|16841.51|16841.75|16841.75|16840.74|16840.74|0
1608028810000|2020-12-15 10:40:10|16841.06|16841.06|16840.34|16840.34|16841.06|16841.06|16840.34|16840.34|0
1608028850000|2020-12-15 10:40:50|16839.3|16839.3|16838.28|16838.28|16839.3|16839.3|16836.47|16836.47|0
1608028860000|2020-12-15 10:41:00|16838.03|16838.03|16835.46|16835.46|16838.03|16838.03|16834.49|16834.49|0
1608028870000|2020-12-15 10:41:10|16835.99|16835.99|16836.44|16836.44|16836.89|16836.89|16835.99|16835.99|0
1608028880000|2020-12-15 10:41:20|16836.18|16836.18|16836.89|16836.89|16836.89|16836.89|16836.18|16836.18|0
1608028890000|2020-12-15 10:41:30|16836.64|16836.64|16836.64|16836.64|16836.64|16836.64|16836.64|16836.64|0
1608028900000|2020-12-15 10:41:40|16837.76|16837.76|16838.55|16838.55|16838.55|16838.55|16837.76|16837.76|0
1608028930000|2020-12-15 10:42:10|16841.37|16841.37|16844.2|16844.2|16844.2|16844.2|16841.37|16841.37|0
1608028940000|2020-12-15 10:42:20|16847.63|16847.63|16848.54|16848.54|16848.54|16848.54|16847.63|16847.63|0
1608028960000|2020-12-15 10:42:40|16849.06|16849.06|16849.06|16849.06|16849.06|16849.06|16849.06|16849.06|0
1608028970000|2020-12-15 10:42:50|16843.41|16843.41|16843.41|16843.41|16843.41|16843.41|16843.41|16843.41|0
1608028980000|2020-12-15 10:43:00|16842.2|16842.2|16842.2|16842.2|16842.2|16842.2|16842.2|16842.2|0
1608029000000|2020-12-15 10:43:20|16841.74|16841.74|16843.12|16843.12|16843.12|16843.12|16841.74|16841.74|0
1608029030000|2020-12-15 10:43:50|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|0
1608029040000|2020-12-15 10:44:00|16846.07|16846.07|16847.31|16847.31|16847.31|16847.31|16846.07|16846.07|0
1608029060000|2020-12-15 10:44:20|16848.47|16848.47|16848.47|16848.47|16848.47|16848.47|16848.47|16848.47|0
1608029080000|2020-12-15 10:44:40|16848.92|16848.92|16846.1|16846.1|16848.92|16848.92|16846.1|16846.1|0
1608029090000|2020-12-15 10:44:50|16846.81|16846.81|16846.81|16846.81|16846.81|16846.81|16846.81|16846.81|0
1608029100000|2020-12-15 10:45:00|16846.56|16846.56|16846.3|16846.3|16846.56|16846.56|16846.3|16846.3|0
1608029160000|2020-12-15 10:46:00|16845.85|16845.85|16845.85|16845.85|16845.85|16845.85|16845.85|16845.85|0
1608029190000|2020-12-15 10:46:30|16844.33|16844.33|16842.87|16842.87|16844.33|16844.33|16842.87|16842.87|0
1608029220000|2020-12-15 10:47:00|16845.69|16845.69|16851.34|16851.34|16851.34|16851.34|16845.69|16845.69|0
1608029260000|2020-12-15 10:47:40|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|0
1608029280000|2020-12-15 10:48:00|16857.4|16857.4|16857.4|16857.4|16857.4|16857.4|16857.4|16857.4|0
1608029300000|2020-12-15 10:48:20|16856.9|16856.9|16854.1|16854.1|16857.73|16857.73|16854.1|16854.1|0
1608029330000|2020-12-15 10:48:50|16854.38|16854.38|16854.38|16854.38|16854.38|16854.38|16854.38|16854.38|0
1608029340000|2020-12-15 10:49:00|16857.2|16857.2|16854.38|16854.38|16857.2|16857.2|16854.38|16854.38|0
1608029350000|2020-12-15 10:49:10|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|0
1608029380000|2020-12-15 10:49:40|16851.15|16851.15|16848.36|16848.36|16851.15|16851.15|16848.36|16848.36|0
1608029400000|2020-12-15 10:50:00|16846.54|16846.54|16846.54|16846.54|16846.54|16846.54|16846.54|16846.54|0
1608029410000|2020-12-15 10:50:10|16849.37|16849.37|16849.37|16849.37|16849.37|16849.37|16849.37|16849.37|0
1608029430000|2020-12-15 10:50:30|16849.65|16849.65|16850.1|16850.1|16850.1|16850.1|16849.65|16849.65|0
1608029440000|2020-12-15 10:50:40|16851.01|16851.01|16851.01|16851.01|16851.01|16851.01|16851.01|16851.01|0
1608029470000|2020-12-15 10:51:10|16851.91|16851.91|16851.91|16851.91|16851.91|16851.91|16851.91|16851.91|0
1608029490000|2020-12-15 10:51:30|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|0
1608029500000|2020-12-15 10:51:40|16851.4|16851.4|16851.4|16851.4|16851.4|16851.4|16851.4|16851.4|0
1608029510000|2020-12-15 10:51:50|16851.29|16851.29|16851.29|16851.29|16851.29|16851.29|16851.29|16851.29|0
1608029530000|2020-12-15 10:52:10|16851.75|16851.75|16851.29|16851.29|16851.75|16851.75|16851.29|16851.29|0
1608029550000|2020-12-15 10:52:30|16852|16852|16852|16852|16852|16852|16852|16852|0
1608029590000|2020-12-15 10:53:10|16852.27|16852.27|16852.27|16852.27|16852.27|16852.27|16852.27|16852.27|0
1608029660000|2020-12-15 10:54:20|16852|16852|16845.8|16845.8|16852|16852|16845.8|16845.8|0
1608029670000|2020-12-15 10:54:30|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|0
1608029680000|2020-12-15 10:54:40|16843.5|16843.5|16843.5|16843.5|16843.5|16843.5|16843.5|16843.5|0
1608029690000|2020-12-15 10:54:50|16837.85|16837.85|16837.85|16837.85|16837.85|16837.85|16837.85|16837.85|0
1608029710000|2020-12-15 10:55:10|16838.25|16838.25|16838.66|16838.66|16838.66|16838.66|16838.25|16838.25|0
1608029720000|2020-12-15 10:55:20|16839.21|16839.21|16839.21|16839.21|16839.21|16839.21|16839.21|16839.21|0
1608029730000|2020-12-15 10:55:30|16837.79|16837.79|16834.97|16834.97|16837.79|16837.79|16834.97|16834.97|0
1608029740000|2020-12-15 10:55:40|16832.14|16832.14|16832.14|16832.14|16832.14|16832.14|16832.14|16832.14|0
1608029750000|2020-12-15 10:55:50|16831.9|16831.9|16831.9|16831.9|16831.9|16831.9|16831.9|16831.9|0
1608029780000|2020-12-15 10:56:20|16831.78|16831.78|16831.78|16831.78|16831.78|16831.78|16831.78|16831.78|0
1608029790000|2020-12-15 10:56:30|16832.24|16832.24|16832.24|16832.24|16832.24|16832.24|16832.24|16832.24|0
1608029810000|2020-12-15 10:56:50|16832.48|16832.48|16832.64|16832.64|16832.64|16832.64|16832.24|16832.24|0
1608029840000|2020-12-15 10:57:20|16831.93|16831.93|16835.23|16835.23|16835.23|16835.23|16831.93|16831.93|0
1608029910000|2020-12-15 10:58:30|16834.78|16834.78|16834.78|16834.78|16834.78|16834.78|16834.78|16834.78|0
1608029920000|2020-12-15 10:58:40|16834.33|16834.33|16832.83|16832.83|16834.33|16834.33|16832.83|16832.83|0
1608029940000|2020-12-15 10:59:00|16833.35|16833.35|16833.35|16833.35|16833.35|16833.35|16833.35|16833.35|0
1608029960000|2020-12-15 10:59:20|16832.95|16832.95|16833.03|16833.03|16834.98|16834.98|16832.15|16832.15|0
1608029970000|2020-12-15 10:59:30|16834.01|16834.01|16832.59|16832.59|16834.01|16834.01|16832.59|16832.59|0
1608029980000|2020-12-15 10:59:40|16832.19|16832.19|16832.19|16832.19|16832.19|16832.19|16832.19|16832.19|0
1608029990000|2020-12-15 10:59:50|16835.01|16835.01|16835.01|16835.01|16835.01|16835.01|16829.36|16829.36|0
1608030000000|2020-12-15 11:00:00|16835.47|16835.47|16829.82|16829.82|16835.47|16835.47|16829.82|16829.82|0
1608030010000|2020-12-15 11:00:10|16830.08|16830.08|16830.63|16830.63|16830.63|16830.63|16830.08|16830.08|0
1608030040000|2020-12-15 11:00:40|16824.98|16824.98|16824.98|16824.98|16824.98|16824.98|16824.98|16824.98|0
1608030060000|2020-12-15 11:01:00|16827.81|16827.81|16833.46|16833.46|16833.46|16833.46|16827.81|16827.81|0
1608030100000|2020-12-15 11:01:40|16833.91|16833.91|16833.46|16833.46|16833.91|16833.91|16833.46|16833.46|0
1608030140000|2020-12-15 11:02:20|16830.63|16830.63|16833.05|16833.05|16833.46|16833.46|16830.63|16830.63|0
1608030160000|2020-12-15 11:02:40|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|0
1608030180000|2020-12-15 11:03:00|16831.91|16831.91|16831.7|16831.7|16832.62|16832.62|16831.7|16831.7|0
1608030190000|2020-12-15 11:03:10|16831.24|16831.24|16826.43|16826.43|16831.24|16831.24|16825.98|16825.98|0
1608030200000|2020-12-15 11:03:20|16825.98|16825.98|16826.43|16826.43|16826.43|16826.43|16825.98|16825.98|0
1608030220000|2020-12-15 11:03:40|16826.88|16826.88|16827.34|16827.34|16827.34|16827.34|16826.88|16826.88|0
1608030230000|2020-12-15 11:03:50|16828.12|16828.12|16828.12|16828.12|16828.12|16828.12|16828.12|16828.12|0
1608030240000|2020-12-15 11:04:00|16828.53|16828.53|16828.07|16828.07|16828.53|16828.53|16828.07|16828.07|0
1608030270000|2020-12-15 11:04:30|16828.6|16828.6|16828.33|16828.33|16828.6|16828.6|16828.33|16828.33|0
1608030280000|2020-12-15 11:04:40|16825.51|16825.51|16825.51|16825.51|16825.51|16825.51|16825.51|16825.51|0
1608030300000|2020-12-15 11:05:00|16828.33|16828.33|16828.33|16828.33|16828.33|16828.33|16828.33|16828.33|0
1608030310000|2020-12-15 11:05:10|16828.09|16828.09|16827.52|16827.52|16828.33|16828.33|16827.52|16827.52|0
1608030320000|2020-12-15 11:05:20|16825.39|16825.39|16825.39|16825.39|16825.39|16825.39|16825.39|16825.39|0
1608030330000|2020-12-15 11:05:30|16825.64|16825.64|16825.9|16825.9|16825.9|16825.9|16825.64|16825.64|0
1608030340000|2020-12-15 11:05:40|16828.73|16828.73|16829.93|16829.93|16831.55|16831.55|16828.73|16828.73|0
1608030360000|2020-12-15 11:06:00|16827.11|16827.11|16827.11|16827.11|16827.11|16827.11|16827.11|16827.11|0
1608030370000|2020-12-15 11:06:10|16827.62|16827.62|16828.07|16828.07|16828.07|16828.07|16827.62|16827.62|0
1608030410000|2020-12-15 11:06:50|16828.33|16828.33|16830.28|16830.28|16830.28|16830.28|16828.33|16828.33|0
1608030420000|2020-12-15 11:07:00|16830.73|16830.73|16833.56|16833.56|16833.56|16833.56|16830.73|16830.73|0
1608030430000|2020-12-15 11:07:10|16836.38|16836.38|16836.38|16836.38|16836.38|16836.38|16836.38|16836.38|0
1608030440000|2020-12-15 11:07:20|16836.12|16836.12|16836.4|16836.4|16836.4|16836.4|16836.12|16836.12|0
1608030450000|2020-12-15 11:07:30|16835.94|16835.94|16835.94|16835.94|16835.94|16835.94|16835.94|16835.94|0
1608030480000|2020-12-15 11:08:00|16833.12|16833.12|16833.52|16833.52|16833.52|16833.52|16833.12|16833.12|0
1608030490000|2020-12-15 11:08:10|16833.06|16833.06|16829.27|16829.27|16833.06|16833.06|16829.27|16829.27|0
1608030510000|2020-12-15 11:08:30|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|0
1608030520000|2020-12-15 11:08:40|16828.52|16828.52|16828.26|16828.26|16828.52|16828.52|16828.01|16828.01|0
1608030560000|2020-12-15 11:09:20|16828.66|16828.66|16825.84|16825.84|16828.66|16828.66|16825.84|16825.84|0
1608030570000|2020-12-15 11:09:30|16825.59|16825.59|16825.59|16825.59|16825.59|16825.59|16825.59|16825.59|0
1608030590000|2020-12-15 11:09:50|16824.88|16824.88|16824.88|16824.88|16824.88|16824.88|16824.88|16824.88|0
1608030600000|2020-12-15 11:10:00|16822.06|16822.06|16822.06|16822.06|16822.06|16822.06|16822.06|16822.06|0
1608030620000|2020-12-15 11:10:20|16820.84|16820.84|16821.1|16821.1|16821.1|16821.1|16820.84|16820.84|0
1608030660000|2020-12-15 11:11:00|16821.36|16821.36|16821.36|16821.36|16821.36|16821.36|16821.36|16821.36|0
1608030670000|2020-12-15 11:11:10|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|0
1608030710000|2020-12-15 11:11:50|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|0
1608030730000|2020-12-15 11:12:10|16818.8|16818.8|16817.9|16817.9|16818.8|16818.8|16817.9|16817.9|0
1608030740000|2020-12-15 11:12:20|16817.63|16817.63|16817.63|16817.63|16817.63|16817.63|16817.63|16817.63|0
1608030760000|2020-12-15 11:12:40|16817.88|16817.88|16817.88|16817.88|16817.88|16817.88|16817.88|16817.88|0
1608030770000|2020-12-15 11:12:50|16817.43|16817.43|16814.91|16814.91|16817.43|16817.43|16814.91|16814.91|0
1608030780000|2020-12-15 11:13:00|16812.08|16812.08|16812.08|16812.08|16812.08|16812.08|16812.08|16812.08|0
1608030800000|2020-12-15 11:13:20|16812.31|16812.31|16812.29|16812.29|16812.54|16812.54|16812.29|16812.29|0
1608030810000|2020-12-15 11:13:30|16815.11|16815.11|16815.11|16815.11|16815.11|16815.11|16815.11|16815.11|0
1608030820000|2020-12-15 11:13:40|16814.56|16814.56|16814.84|16814.84|16814.84|16814.84|16814.56|16814.56|0
1608030850000|2020-12-15 11:14:10|16809.19|16809.19|16809.19|16809.19|16809.19|16809.19|16809.19|16809.19|0
1608030860000|2020-12-15 11:14:20|16808.73|16808.73|16809.28|16809.28|16809.28|16809.28|16808.73|16808.73|0
1608030870000|2020-12-15 11:14:30|16815.33|16815.33|16811.7|16811.7|16815.33|16815.33|16811.7|16811.7|0
1608030880000|2020-12-15 11:14:40|16812.15|16812.15|16812.86|16812.86|16812.86|16812.86|16812.15|16812.15|0
1608030910000|2020-12-15 11:15:10|16813.27|16813.27|16814.08|16814.08|16814.08|16814.08|16813.27|16813.27|0
1608030920000|2020-12-15 11:15:20|16814.79|16814.79|16813.27|16813.27|16814.79|16814.79|16813.27|16813.27|0
1608030930000|2020-12-15 11:15:30|16813.54|16813.54|16813.54|16813.54|16813.54|16813.54|16813.54|16813.54|0
1608031030000|2020-12-15 11:17:10|16809.98|16809.98|16803.15|16803.15|16809.98|16809.98|16803.15|16803.15|0
1608031040000|2020-12-15 11:17:20|16802.74|16802.74|16803.19|16803.19|16803.19|16803.19|16802.74|16802.74|0
1608031050000|2020-12-15 11:17:30|16806.02|16806.02|16806.47|16806.47|16806.47|16806.47|16806.02|16806.02|0
1608031080000|2020-12-15 11:18:00|16806.21|16806.21|16802.98|16802.98|16806.21|16806.21|16802.98|16802.98|0
1608031090000|2020-12-15 11:18:10|16802.27|16802.27|16801.44|16801.44|16802.27|16802.27|16801.44|16801.44|0
1608031100000|2020-12-15 11:18:20|16801.72|16801.72|16802.43|16802.43|16802.43|16802.43|16801.72|16801.72|0
1608031110000|2020-12-15 11:18:30|16802.83|16802.83|16806.53|16806.53|16806.53|16806.53|16802.83|16802.83|0
1608031130000|2020-12-15 11:18:50|16806.93|16806.93|16808.58|16808.58|16808.58|16808.58|16806.93|16806.93|0
1608031160000|2020-12-15 11:19:20|16808.85|16808.85|16808.85|16808.85|16811.68|16811.68|16808.85|16808.85|0
1608031170000|2020-12-15 11:19:30|16809.26|16809.26|16806.7|16806.7|16809.78|16809.78|16806.7|16806.7|0
1608031180000|2020-12-15 11:19:40|16806.43|16806.43|16806.43|16806.43|16806.43|16806.43|16806.43|16806.43|0
1608031190000|2020-12-15 11:19:50|16803.61|16803.61|16802.7|16802.7|16803.61|16803.61|16802.7|16802.7|0
1608031200000|2020-12-15 11:20:00|16802.44|16802.44|16802.89|16802.89|16803.61|16803.61|16802.44|16802.44|0
1608031220000|2020-12-15 11:20:20|16797.24|16797.24|16796.91|16796.91|16797.24|16797.24|16796.91|16796.91|0
1608031230000|2020-12-15 11:20:30|16796.46|16796.46|16793.63|16793.63|16796.46|16796.46|16793.63|16793.63|0
1608031240000|2020-12-15 11:20:40|16794.44|16794.44|16789.96|16789.96|16794.44|16794.44|16789.96|16789.96|0
1608031250000|2020-12-15 11:20:50|16792.78|16792.78|16792.78|16792.78|16792.78|16792.78|16792.78|16792.78|0
1608031260000|2020-12-15 11:21:00|16793.23|16793.23|16793.23|16793.23|16793.23|16793.23|16793.23|16793.23|0
1608031270000|2020-12-15 11:21:10|16793.48|16793.48|16793.7|16793.7|16793.7|16793.7|16793.25|16793.25|0
1608031280000|2020-12-15 11:21:20|16793.96|16793.96|16787.5|16787.5|16793.96|16793.96|16787.5|16787.5|0
1608031290000|2020-12-15 11:21:30|16787.04|16787.04|16784.21|16784.21|16787.04|16787.04|16784.21|16784.21|0
1608031320000|2020-12-15 11:22:00|16784.74|16784.74|16784.74|16784.74|16784.74|16784.74|16784.74|16784.74|0
1608031340000|2020-12-15 11:22:20|16784.46|16784.46|16784.18|16784.18|16784.46|16784.46|16784.18|16784.18|0
1608031350000|2020-12-15 11:22:30|16787.01|16787.01|16781.36|16781.36|16787.01|16787.01|16781.36|16781.36|0
1608031360000|2020-12-15 11:22:40|16781.63|16781.63|16781.63|16781.63|16781.63|16781.63|16781.63|16781.63|0
1608031370000|2020-12-15 11:22:50|16781.23|16781.23|16781.23|16781.23|16781.23|16781.23|16781.23|16781.23|0
1608031380000|2020-12-15 11:23:00|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|0
1608031390000|2020-12-15 11:23:10|16783.34|16783.34|16786.17|16786.17|16786.17|16786.17|16783.34|16783.34|0
1608031430000|2020-12-15 11:23:50|16786.43|16786.43|16786.43|16786.43|16786.43|16786.43|16786.43|16786.43|0
1608031450000|2020-12-15 11:24:10|16787.14|16787.14|16786.88|16786.88|16787.14|16787.14|16786.88|16786.88|0
1608031490000|2020-12-15 11:24:50|16788.16|16788.16|16788.16|16788.16|16788.16|16788.16|16788.16|16788.16|0
1608031500000|2020-12-15 11:25:00|16790.99|16790.99|16793.81|16793.81|16793.81|16793.81|16790.99|16790.99|0
1608031510000|2020-12-15 11:25:10|16793.54|16793.54|16793.27|16793.27|16793.54|16793.54|16793.27|16793.27|0
1608031520000|2020-12-15 11:25:20|16793.01|16793.01|16793.01|16793.01|16793.01|16793.01|16793.01|16793.01|0
1608031540000|2020-12-15 11:25:40|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|0
1608031560000|2020-12-15 11:26:00|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|0
1608031570000|2020-12-15 11:26:10|16792.52|16792.52|16792.78|16792.78|16792.78|16792.78|16792.52|16792.52|0
1608031590000|2020-12-15 11:26:30|16793.19|16793.19|16796.01|16796.01|16796.01|16796.01|16793.19|16793.19|0
1608031600000|2020-12-15 11:26:40|16796.57|16796.57|16796.57|16796.57|16796.57|16796.57|16796.57|16796.57|0
1608031630000|2020-12-15 11:27:10|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|0
1608031650000|2020-12-15 11:27:30|16796.55|16796.55|16796.55|16796.55|16796.55|16796.55|16796.55|16796.55|0
1608031670000|2020-12-15 11:27:50|16794.18|16794.18|16787.1|16787.1|16794.63|16794.63|16787.1|16787.1|0
1608031680000|2020-12-15 11:28:00|16786.86|16786.86|16786.86|16786.86|16786.86|16786.86|16786.86|16786.86|0
1608031690000|2020-12-15 11:28:10|16787.26|16787.26|16787.26|16787.26|16787.26|16787.26|16787.26|16787.26|0
1608031710000|2020-12-15 11:28:30|16790.09|16790.09|16792.91|16792.91|16792.91|16792.91|16790.09|16790.09|0
1608031720000|2020-12-15 11:28:40|16790.09|16790.09|16787.26|16787.26|16790.09|16790.09|16787.26|16787.26|0
1608031740000|2020-12-15 11:29:00|16784.44|16784.44|16787.72|16787.72|16787.72|16787.72|16781.61|16781.61|0
1608031750000|2020-12-15 11:29:10|16786.15|16786.15|16786.15|16786.15|16786.15|16786.15|16786.15|16786.15|0
1608031760000|2020-12-15 11:29:20|16785.89|16785.89|16786.6|16786.6|16786.6|16786.6|16785.89|16785.89|0
1608031770000|2020-12-15 11:29:30|16787.12|16787.12|16787.12|16787.12|16787.12|16787.12|16787.12|16787.12|0
1608031780000|2020-12-15 11:29:40|16781.47|16781.47|16778.18|16778.18|16781.47|16781.47|16778.18|16778.18|0
1608031790000|2020-12-15 11:29:50|16777.94|16777.94|16777.94|16777.94|16777.94|16777.94|16777.94|16777.94|0
1608031800000|2020-12-15 11:30:00|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|0
1608031820000|2020-12-15 11:30:20|16777.94|16777.94|16781.81|16781.81|16781.81|16781.81|16777.94|16777.94|0
1608031850000|2020-12-15 11:30:50|16782.78|16782.78|16783.26|16783.26|16783.26|16783.26|16782.78|16782.78|0
1608031860000|2020-12-15 11:31:00|16783.49|16783.49|16783.49|16783.49|16783.49|16783.49|16783.49|16783.49|0
1608031880000|2020-12-15 11:31:20|16780.66|16780.66|16775.01|16775.01|16780.66|16780.66|16775.01|16775.01|0
1608031890000|2020-12-15 11:31:30|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|0
1608031900000|2020-12-15 11:31:40|16775.47|16775.47|16774.61|16774.61|16775.47|16775.47|16774.61|16774.61|0
1608031940000|2020-12-15 11:32:20|16778.48|16778.48|16777.98|16777.98|16778.88|16778.88|16777.98|16777.98|0
1608031950000|2020-12-15 11:32:30|16777.07|16777.07|16778.88|16778.88|16778.88|16778.88|16777.07|16777.07|0
1608031970000|2020-12-15 11:32:50|16779.59|16779.59|16778.69|16778.69|16779.59|16779.59|16778.69|16778.69|0
1608031980000|2020-12-15 11:33:00|16778.28|16778.28|16778.69|16778.69|16778.69|16778.69|16778.28|16778.28|0
1608031990000|2020-12-15 11:33:10|16779.2|16779.2|16779.91|16779.91|16779.91|16779.91|16779.2|16779.2|0
1608032000000|2020-12-15 11:33:20|16782.59|16782.59|16786.38|16786.38|16789.21|16789.21|16782.59|16782.59|0
1608032010000|2020-12-15 11:33:30|16783.34|16783.34|16783.75|16783.75|16783.75|16783.75|16782.53|16782.53|0
1608032020000|2020-12-15 11:33:40|16782.84|16782.84|16781.15|16781.15|16782.84|16782.84|16781.15|16781.15|0
1608032060000|2020-12-15 11:34:20|16783.98|16783.98|16783.98|16783.98|16783.98|16783.98|16783.98|16783.98|0
1608032070000|2020-12-15 11:34:30|16786.8|16786.8|16783.98|16783.98|16786.8|16786.8|16783.98|16783.98|0
1608032090000|2020-12-15 11:34:50|16786.8|16786.8|16792.45|16792.45|16792.45|16792.45|16786.8|16786.8|0
1608032130000|2020-12-15 11:35:30|16795.28|16795.28|16789.63|16789.63|16795.28|16795.28|16789.63|16789.63|0
1608032170000|2020-12-15 11:36:10|16786.8|16786.8|16777.8|16777.8|16786.8|16786.8|16777.8|16777.8|0
1608032180000|2020-12-15 11:36:20|16777.53|16777.53|16776.02|16776.02|16777.53|16777.53|16776.02|16776.02|0
1608032190000|2020-12-15 11:36:30|16773.19|16773.19|16776.83|16776.83|16776.83|16776.83|16773.19|16773.19|0
1608032200000|2020-12-15 11:36:40|16777.64|16777.64|16774.81|16774.81|16777.64|16777.64|16774.81|16774.81|0
1608032220000|2020-12-15 11:37:00|16774.29|16774.29|16774.29|16774.29|16774.29|16774.29|16774.29|16774.29|0
1608032230000|2020-12-15 11:37:10|16774.69|16774.69|16776.83|16776.83|16776.83|16776.83|16774.69|16774.69|0
1608032240000|2020-12-15 11:37:20|16777.06|16777.06|16776.81|16776.81|16777.06|16777.06|16776.81|16776.81|0
1608032250000|2020-12-15 11:37:30|16777.06|16777.06|16776.54|16776.54|16777.06|16777.06|16776.54|16776.54|0
1608032280000|2020-12-15 11:38:00|16775.12|16775.12|16775.12|16775.12|16775.12|16775.12|16775.12|16775.12|0
1608032320000|2020-12-15 11:38:40|16772.3|16772.3|16772.15|16772.15|16772.3|16772.3|16772.15|16772.15|0
1608032330000|2020-12-15 11:38:50|16771.75|16771.75|16771.49|16771.49|16771.75|16771.75|16771.49|16771.49|0
1608032350000|2020-12-15 11:39:10|16771.89|16771.89|16772.15|16772.15|16772.15|16772.15|16771.89|16771.89|0
1608032360000|2020-12-15 11:39:20|16772.67|16772.67|16788.25|16788.25|16788.25|16788.25|16772.67|16772.67|0
1608032370000|2020-12-15 11:39:30|16788.51|16788.51|16788.51|16788.51|16788.51|16788.51|16788.51|16788.51|0
1608032390000|2020-12-15 11:39:50|16785.69|16785.69|16782.86|16782.86|16785.69|16785.69|16782.86|16782.86|0
1608032400000|2020-12-15 11:40:00|16780.04|16780.04|16776.76|16776.76|16780.04|16780.04|16776.76|16776.76|0
1608032420000|2020-12-15 11:40:20|16782.41|16782.41|16781.86|16781.86|16782.41|16782.41|16781.86|16781.86|0
1608032450000|2020-12-15 11:40:50|16781.63|16781.63|16781.39|16781.39|16781.63|16781.63|16781.39|16781.39|0
1608032460000|2020-12-15 11:41:00|16780.87|16780.87|16780.87|16780.87|16780.87|16780.87|16780.87|16780.87|0
1608032510000|2020-12-15 11:41:50|16780.6|16780.6|16780.6|16780.6|16780.6|16780.6|16780.6|16780.6|0
1608032540000|2020-12-15 11:42:20|16777.33|16777.33|16773.5|16773.5|16777.33|16777.33|16773.5|16773.5|0
1608032550000|2020-12-15 11:42:30|16773.24|16773.24|16780|16780|16780|16780|16773.24|16773.24|0
1608032570000|2020-12-15 11:42:50|16779.22|16779.22|16778|16778|16779.22|16779.22|16778|16778|0
1608032580000|2020-12-15 11:43:00|16780.83|16780.83|16784.06|16784.06|16784.06|16784.06|16780.83|16780.83|0
1608032610000|2020-12-15 11:43:30|16784.84|16784.84|16785.36|16785.36|16785.36|16785.36|16784.84|16784.84|0
1608032620000|2020-12-15 11:43:40|16785.13|16785.13|16784.73|16784.73|16785.13|16785.13|16784.73|16784.73|0
1608032660000|2020-12-15 11:44:20|16790.38|16790.38|16787.55|16787.55|16790.38|16790.38|16787.55|16787.55|0
1608032670000|2020-12-15 11:44:30|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1608032680000|2020-12-15 11:44:40|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|0
1608032710000|2020-12-15 11:45:10|16779.34|16779.34|16779.34|16779.34|16779.34|16779.34|16779.34|16779.34|0
1608032730000|2020-12-15 11:45:30|16782.16|16782.16|16782.16|16782.16|16782.16|16782.16|16782.16|16782.16|0
1608032740000|2020-12-15 11:45:40|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|0
1608032750000|2020-12-15 11:45:50|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|0
1608032760000|2020-12-15 11:46:00|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|0
1608032770000|2020-12-15 11:46:10|16786.15|16786.15|16786.15|16786.15|16786.15|16786.15|16786.15|16786.15|0
1608032790000|2020-12-15 11:46:30|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|0
1608032810000|2020-12-15 11:46:50|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|0
1608032830000|2020-12-15 11:47:10|16786.34|16786.34|16786.34|16786.34|16786.34|16786.34|16786.34|16786.34|0
1608032850000|2020-12-15 11:47:30|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|0
1608032880000|2020-12-15 11:48:00|16780.24|16780.24|16774.59|16774.59|16780.24|16780.24|16774.59|16774.59|0
1608032890000|2020-12-15 11:48:10|16775.75|16775.75|16778.5|16778.5|16778.5|16778.5|16775.75|16775.75|0
1608032900000|2020-12-15 11:48:20|16778.61|16778.61|16778.61|16778.61|16778.61|16778.61|16778.61|16778.61|0
1608032910000|2020-12-15 11:48:30|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|0
1608032920000|2020-12-15 11:48:40|16779.65|16779.65|16779.65|16779.65|16779.65|16779.65|16779.65|16779.65|0
1608032950000|2020-12-15 11:49:10|16782.48|16782.48|16782.48|16782.48|16782.48|16782.48|16782.48|16782.48|0
1608032960000|2020-12-15 11:49:20|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|0
1608032970000|2020-12-15 11:49:30|16781.24|16781.24|16780.98|16780.98|16781.24|16781.24|16780.98|16780.98|0
1608032980000|2020-12-15 11:49:40|16780.72|16780.72|16780.44|16780.44|16780.72|16780.72|16780.44|16780.44|0
1608032990000|2020-12-15 11:49:50|16781.35|16781.35|16782.16|16782.16|16782.16|16782.16|16781.35|16781.35|0
1608033000000|2020-12-15 11:50:00|16781.63|16781.63|16784.46|16784.46|16784.46|16784.46|16781.63|16781.63|0
1608033020000|2020-12-15 11:50:20|16783.77|16783.77|16783.77|16783.77|16783.77|16783.77|16783.77|16783.77|0
1608033040000|2020-12-15 11:50:40|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|0
1608033050000|2020-12-15 11:50:50|16778.12|16778.12|16775.29|16775.29|16778.12|16778.12|16775.29|16775.29|0
1608033070000|2020-12-15 11:51:10|16775.55|16775.55|16775.55|16775.55|16775.55|16775.55|16775.55|16775.55|0
1608033080000|2020-12-15 11:51:20|16778.38|16778.38|16778.38|16778.38|16778.38|16778.38|16778.38|16778.38|0
1608033150000|2020-12-15 11:52:30|16778.78|16778.78|16778.78|16778.78|16778.78|16778.78|16778.78|16778.78|0
1608033160000|2020-12-15 11:52:40|16779.69|16779.69|16775.34|16775.34|16779.69|16779.69|16774.04|16774.04|0
1608033170000|2020-12-15 11:52:50|16775.59|16775.59|16775.59|16775.59|16775.59|16775.59|16775.59|16775.59|0
1608033180000|2020-12-15 11:53:00|16775.93|16775.93|16775.23|16775.23|16775.93|16775.93|16775.23|16775.23|0
1608033190000|2020-12-15 11:53:10|16775.94|16775.94|16783.49|16783.49|16783.49|16783.49|16775.94|16775.94|0
1608033210000|2020-12-15 11:53:30|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|0
1608033220000|2020-12-15 11:53:40|16780.41|16780.41|16777.58|16777.58|16780.41|16780.41|16777.58|16777.58|0
1608033230000|2020-12-15 11:53:50|16778.04|16778.04|16779.14|16779.14|16779.14|16779.14|16778.04|16778.04|0
1608033290000|2020-12-15 11:54:50|16780.36|16780.36|16780.36|16780.36|16780.36|16780.36|16780.36|16780.36|0
1608033300000|2020-12-15 11:55:00|16786.01|16786.01|16786.01|16786.01|16786.01|16786.01|16786.01|16786.01|0
1608033310000|2020-12-15 11:55:10|16786.26|16786.26|16788.57|16788.57|16788.57|16788.57|16786.26|16786.26|0
1608033330000|2020-12-15 11:55:30|16789.38|16789.38|16788.97|16788.97|16789.38|16789.38|16788.97|16788.97|0
1608033340000|2020-12-15 11:55:40|16791.8|16791.8|16793.21|16793.21|16793.21|16793.21|16791.8|16791.8|0
1608033350000|2020-12-15 11:55:50|16794.63|16794.63|16800.21|16800.21|16800.61|16800.61|16794.63|16794.63|0
1608033370000|2020-12-15 11:56:10|16801.57|16801.57|16801.97|16801.97|16801.97|16801.97|16801.57|16801.57|0
1608033400000|2020-12-15 11:56:40|16804.8|16804.8|16804.8|16804.8|16804.8|16804.8|16804.8|16804.8|0
1608033420000|2020-12-15 11:57:00|16802.67|16802.67|16802.67|16802.67|16802.67|16802.67|16802.67|16802.67|0
1608033430000|2020-12-15 11:57:10|16803.22|16803.22|16803.24|16803.24|16803.5|16803.5|16803.22|16803.22|0
1608033440000|2020-12-15 11:57:20|16802.53|16802.53|16802.53|16802.53|16802.53|16802.53|16802.53|16802.53|0
1608033450000|2020-12-15 11:57:30|16799.71|16799.71|16796.51|16796.51|16799.71|16799.71|16796.51|16796.51|0
1608033460000|2020-12-15 11:57:40|16799.33|16799.33|16799.59|16799.59|16799.59|16799.59|16799.33|16799.33|0
1608033490000|2020-12-15 11:58:10|16796.77|16796.77|16799.59|16799.59|16799.59|16799.59|16796.77|16796.77|0
1608033500000|2020-12-15 11:58:20|16796.77|16796.77|16805.24|16805.24|16805.24|16805.24|16796.77|16796.77|0
1608033510000|2020-12-15 11:58:30|16804.84|16804.84|16804.13|16804.13|16804.84|16804.84|16804.13|16804.13|0
1608033540000|2020-12-15 11:59:00|16803.85|16803.85|16803.85|16803.85|16803.85|16803.85|16803.85|16803.85|0
1608033550000|2020-12-15 11:59:10|16802.87|16802.87|16803.11|16803.11|16803.11|16803.11|16802.87|16802.87|0
1608033570000|2020-12-15 11:59:30|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|0
1608033580000|2020-12-15 11:59:40|16804.58|16804.58|16803.9|16803.9|16804.58|16804.58|16803.9|16803.9|0
1608033590000|2020-12-15 11:59:50|16803.39|16803.39|16808.15|16808.15|16808.15|16808.15|16803.39|16803.39|0
1608033600000|2020-12-15 12:00:00|16808.55|16808.55|16808.96|16808.96|16808.96|16808.96|16808.55|16808.55|0
1608033620000|2020-12-15 12:00:20|16814.61|16814.61|16803.31|16803.31|16814.61|16814.61|16803.31|16803.31|0
1608033640000|2020-12-15 12:00:40|16802.91|16802.91|16802.26|16802.26|16803.17|16803.17|16802.26|16802.26|0
1608033650000|2020-12-15 12:00:50|16801.34|16801.34|16801.34|16801.34|16801.34|16801.34|16801.34|16801.34|0
1608033670000|2020-12-15 12:01:10|16801.58|16801.58|16802.49|16802.49|16802.49|16802.49|16801.58|16801.58|0
1608033680000|2020-12-15 12:01:20|16802.75|16802.75|16804.58|16804.58|16804.58|16804.58|16802.75|16802.75|0
1608033690000|2020-12-15 12:01:30|16807.4|16807.4|16807.4|16807.4|16807.4|16807.4|16807.4|16807.4|0
1608033700000|2020-12-15 12:01:40|16807.65|16807.65|16809.33|16809.33|16809.33|16809.33|16807.65|16807.65|0
1608033720000|2020-12-15 12:02:00|16809.61|16809.61|16813.37|16813.37|16813.37|16813.37|16809.61|16809.61|0
1608033740000|2020-12-15 12:02:20|16812.85|16812.85|16813.13|16813.13|16813.13|16813.13|16812.85|16812.85|0
1608033750000|2020-12-15 12:02:30|16813.36|16813.36|16813.36|16813.36|16813.36|16813.36|16813.36|16813.36|0
1608033770000|2020-12-15 12:02:50|16813.62|16813.62|16813.36|16813.36|16813.62|16813.62|16813.36|16813.36|0
1608033820000|2020-12-15 12:03:40|16807.71|16807.71|16810.41|16810.41|16810.81|16810.81|16807.71|16807.71|0
1608033840000|2020-12-15 12:04:00|16810.52|16810.52|16810.52|16810.52|16810.52|16810.52|16810.52|16810.52|0
1608033860000|2020-12-15 12:04:20|16810.92|16810.92|16812.35|16812.35|16812.35|16812.35|16810.92|16810.92|0
1608033870000|2020-12-15 12:04:30|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|0
1608033880000|2020-12-15 12:04:40|16812.87|16812.87|16816.19|16816.19|16816.19|16816.19|16812.87|16812.87|0
1608033890000|2020-12-15 12:04:50|16815.93|16815.93|16815.93|16815.93|16815.93|16815.93|16815.93|16815.93|0
1608033900000|2020-12-15 12:05:00|16821.58|16821.58|16821.58|16821.58|16821.58|16821.58|16821.58|16821.58|0
1608033940000|2020-12-15 12:05:40|16820.1|16820.1|16820.1|16820.1|16820.1|16820.1|16820.1|16820.1|0
1608033960000|2020-12-15 12:06:00|16819.86|16819.86|16819.86|16819.86|16819.86|16819.86|16819.86|16819.86|0
1608033970000|2020-12-15 12:06:10|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|0
1608033980000|2020-12-15 12:06:20|16819.55|16819.55|16819.55|16819.55|16819.55|16819.55|16819.55|16819.55|0
1608034020000|2020-12-15 12:07:00|16822.38|16822.38|16825.2|16825.2|16825.2|16825.2|16822.38|16822.38|0
1608034030000|2020-12-15 12:07:10|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|0
1608034040000|2020-12-15 12:07:20|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|0
1608034050000|2020-12-15 12:07:30|16830.35|16830.35|16827.69|16827.69|16830.35|16830.35|16827.28|16827.28|0
1608034210000|2020-12-15 12:10:10|16824.86|16824.86|16823.54|16823.54|16824.86|16824.86|16823.54|16823.54|0
1608034230000|2020-12-15 12:10:30|16823.27|16823.27|16823.27|16823.27|16823.27|16823.27|16823.27|16823.27|0
1608034240000|2020-12-15 12:10:40|16822.87|16822.87|16822.87|16822.87|16822.87|16822.87|16822.87|16822.87|0
1608034260000|2020-12-15 12:11:00|16822.61|16822.61|16822.12|16822.12|16822.61|16822.61|16822.12|16822.12|0
1608034280000|2020-12-15 12:11:20|16822.37|16822.37|16822.37|16822.37|16822.37|16822.37|16822.37|16822.37|0
1608034290000|2020-12-15 12:11:30|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|0
1608034330000|2020-12-15 12:12:10|16824.93|16824.93|16824.93|16824.93|16824.93|16824.93|16824.93|16824.93|0
1608034340000|2020-12-15 12:12:20|16824.03|16824.03|16821.89|16821.89|16824.03|16824.03|16821.89|16821.89|0
1608034360000|2020-12-15 12:12:40|16824.72|16824.72|16824.72|16824.72|16827.54|16827.54|16824.72|16824.72|0
1608034370000|2020-12-15 12:12:50|16824.17|16824.17|16824.09|16824.09|16824.44|16824.44|16824.09|16824.09|0
1608034380000|2020-12-15 12:13:00|16818.71|16818.71|16816.78|16816.78|16818.71|16818.71|16815.89|16815.89|0
1608034420000|2020-12-15 12:13:40|16817.5|16817.5|16820.32|16820.32|16820.32|16820.32|16817.5|16817.5|0
1608034430000|2020-12-15 12:13:50|16821.13|16821.13|16821.41|16821.41|16821.41|16821.41|16821.13|16821.13|0
1608034450000|2020-12-15 12:14:10|16821.66|16821.66|16825.48|16825.48|16825.48|16825.48|16821.66|16821.66|0
1608034460000|2020-12-15 12:14:20|16825.71|16825.71|16826.16|16826.16|16826.16|16826.16|16825.71|16825.71|0
1608034470000|2020-12-15 12:14:30|16826.62|16826.62|16826.62|16826.62|16826.62|16826.62|16826.62|16826.62|0
1608034480000|2020-12-15 12:14:40|16825.93|16825.93|16825.93|16825.93|16825.93|16825.93|16825.93|16825.93|0
1608034510000|2020-12-15 12:15:10|16825.47|16825.47|16825.47|16825.47|16825.47|16825.47|16825.47|16825.47|0
1608034520000|2020-12-15 12:15:20|16825.02|16825.02|16825.02|16825.02|16825.02|16825.02|16825.02|16825.02|0
1608034530000|2020-12-15 12:15:30|16824.5|16824.5|16824.5|16824.5|16824.5|16824.5|16824.5|16824.5|0
1608034560000|2020-12-15 12:16:00|16823.59|16823.59|16823.59|16823.59|16823.59|16823.59|16823.59|16823.59|0
1608034570000|2020-12-15 12:16:10|16823.32|16823.32|16823.32|16823.32|16823.32|16823.32|16823.32|16823.32|0
1608034580000|2020-12-15 12:16:20|16822.41|16822.41|16821.7|16821.7|16822.41|16822.41|16821.7|16821.7|0
1608034590000|2020-12-15 12:16:30|16821.45|16821.45|16821.21|16821.21|16821.45|16821.45|16821.21|16821.21|0
1608034600000|2020-12-15 12:16:40|16820.3|16820.3|16820.3|16820.3|16820.3|16820.3|16820.3|16820.3|0
1608034610000|2020-12-15 12:16:50|16814.65|16814.65|16814.65|16814.65|16814.65|16814.65|16814.65|16814.65|0
1608034620000|2020-12-15 12:17:00|16816.81|16816.81|16819.91|16819.91|16819.91|16819.91|16816.81|16816.81|0
1608034660000|2020-12-15 12:17:40|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|0
1608034670000|2020-12-15 12:17:50|16823.19|16823.19|16823.19|16823.19|16823.19|16823.19|16823.19|16823.19|0
1608034690000|2020-12-15 12:18:10|16823.49|16823.49|16824.31|16824.31|16824.31|16824.31|16823.49|16823.49|0
1608034700000|2020-12-15 12:18:20|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|0
1608034710000|2020-12-15 12:18:30|16824.97|16824.97|16827.8|16827.8|16827.8|16827.8|16824.97|16824.97|0
1608034730000|2020-12-15 12:18:50|16827.39|16827.39|16827.39|16827.39|16827.39|16827.39|16827.39|16827.39|0
1608034750000|2020-12-15 12:19:10|16830.22|16830.22|16832.81|16832.81|16832.81|16832.81|16829.99|16829.99|0
1608034760000|2020-12-15 12:19:20|16832.26|16832.26|16835.09|16835.09|16835.09|16835.09|16832.26|16832.26|0
1608034770000|2020-12-15 12:19:30|16835.94|16835.94|16835.42|16835.42|16835.94|16835.94|16835.42|16835.42|0
1608034780000|2020-12-15 12:19:40|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|0
1608034790000|2020-12-15 12:19:50|16837.4|16837.4|16840.55|16840.55|16840.55|16840.55|16837.4|16837.4|0
1608034800000|2020-12-15 12:20:00|16840.8|16840.8|16840.69|16840.69|16840.8|16840.8|16840.69|16840.69|0
1608034820000|2020-12-15 12:20:20|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|16839.98|0
1608034830000|2020-12-15 12:20:30|16839.71|16839.71|16839|16839|16839.71|16839.71|16839|16839|0
1608034840000|2020-12-15 12:20:40|16838.29|16838.29|16838.29|16838.29|16838.29|16838.29|16838.29|16838.29|0
1608034850000|2020-12-15 12:20:50|16838.18|16838.18|16838.18|16838.18|16838.18|16838.18|16838.18|16838.18|0
1608034860000|2020-12-15 12:21:00|16835.36|16835.36|16836.92|16836.92|16838.18|16838.18|16835.36|16835.36|0
1608034880000|2020-12-15 12:21:20|16836.66|16836.66|16836.66|16836.66|16836.66|16836.66|16836.66|16836.66|0
1608034910000|2020-12-15 12:21:50|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|0
1608034920000|2020-12-15 12:22:00|16836.92|16836.92|16837.33|16837.33|16837.88|16837.88|16836.55|16836.55|0
1608034930000|2020-12-15 12:22:10|16837.78|16837.78|16837.33|16837.33|16837.78|16837.78|16837.33|16837.33|0
1608034940000|2020-12-15 12:22:20|16838.23|16838.23|16838.69|16838.69|16838.69|16838.69|16838.23|16838.23|0
1608034960000|2020-12-15 12:22:40|16841.51|16841.51|16844.34|16844.34|16844.34|16844.34|16841.51|16841.51|0
1608034990000|2020-12-15 12:23:10|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|0
1608035050000|2020-12-15 12:24:10|16842.72|16842.72|16842.72|16842.72|16842.72|16842.72|16842.72|16842.72|0
1608035070000|2020-12-15 12:24:30|16842.99|16842.99|16843.27|16843.27|16843.27|16843.27|16842.99|16842.99|0
1608035080000|2020-12-15 12:24:40|16848.92|16848.92|16848.92|16848.92|16848.92|16848.92|16848.92|16848.92|0
1608035100000|2020-12-15 12:25:00|16848.64|16848.64|16848.64|16848.64|16848.64|16848.64|16848.64|16848.64|0
1608035130000|2020-12-15 12:25:30|16848.24|16848.24|16848.24|16848.24|16848.24|16848.24|16848.24|16848.24|0
1608035140000|2020-12-15 12:25:40|16849.9|16849.9|16850.31|16850.31|16850.31|16850.31|16849.9|16849.9|0
1608035190000|2020-12-15 12:26:30|16851.14|16851.14|16851.14|16851.14|16851.14|16851.14|16851.14|16851.14|0
1608035200000|2020-12-15 12:26:40|16851.4|16851.4|16851.4|16851.4|16851.4|16851.4|16851.4|16851.4|0
1608035210000|2020-12-15 12:26:50|16851.62|16851.62|16841.64|16841.64|16852.94|16852.94|16841.64|16841.64|0
1608035230000|2020-12-15 12:27:10|16838.81|16838.81|16838.55|16838.55|16838.81|16838.81|16838.55|16838.55|0
1608035240000|2020-12-15 12:27:20|16839.26|16839.26|16839.26|16839.26|16839.26|16839.26|16839.26|16839.26|0
1608035250000|2020-12-15 12:27:30|16839.66|16839.66|16838.85|16838.85|16839.66|16839.66|16838.85|16838.85|0
1608035260000|2020-12-15 12:27:40|16839.86|16839.86|16839.86|16839.86|16839.86|16839.86|16839.86|16839.86|0
1608035290000|2020-12-15 12:28:10|16840.37|16840.37|16840.11|16840.11|16840.37|16840.37|16840.11|16840.11|0
1608035310000|2020-12-15 12:28:30|16839.66|16839.66|16839.66|16839.66|16839.66|16839.66|16839.66|16839.66|0
1608035320000|2020-12-15 12:28:40|16840.37|16840.37|16840.6|16840.6|16840.6|16840.6|16840.37|16840.37|0
1608035340000|2020-12-15 12:29:00|16834.95|16834.95|16834.95|16834.95|16834.95|16834.95|16834.95|16834.95|0
1608035370000|2020-12-15 12:29:30|16835.76|16835.76|16835.76|16835.76|16835.76|16835.76|16835.76|16835.76|0
1608035380000|2020-12-15 12:29:40|16836.31|16836.31|16835.58|16835.58|16836.31|16836.31|16835.58|16835.58|0
1608035420000|2020-12-15 12:30:20|16835.33|16835.33|16835.33|16835.33|16835.33|16835.33|16835.33|16835.33|0
1608035430000|2020-12-15 12:30:30|16834.42|16834.42|16834.42|16834.42|16834.42|16834.42|16834.42|16834.42|0
1608035440000|2020-12-15 12:30:40|16835.13|16835.13|16838.67|16838.67|16838.67|16838.67|16835.13|16835.13|0
1608035450000|2020-12-15 12:30:50|16839.19|16839.19|16841.41|16841.41|16841.41|16841.41|16839.19|16839.19|0
1608035460000|2020-12-15 12:31:00|16841.67|16841.67|16841.67|16841.67|16841.67|16841.67|16841.67|16841.67|0
1608035470000|2020-12-15 12:31:10|16841.15|16841.15|16846.78|16846.78|16846.78|16846.78|16841.15|16841.15|0
1608035520000|2020-12-15 12:32:00|16846.33|16846.33|16840.68|16840.68|16846.33|16846.33|16840.68|16840.68|0
1608035540000|2020-12-15 12:32:20|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|0
1608035560000|2020-12-15 12:32:40|16839.98|16839.98|16837.83|16837.83|16839.98|16839.98|16837.83|16837.83|0
1608035580000|2020-12-15 12:33:00|16837.57|16837.57|16836.35|16836.35|16837.57|16837.57|16836.35|16836.35|0
1608035590000|2020-12-15 12:33:10|16835.89|16835.89|16835.43|16835.43|16835.89|16835.89|16835.43|16835.43|0
1608035600000|2020-12-15 12:33:20|16835.15|16835.15|16835.15|16835.15|16835.15|16835.15|16835.15|16835.15|0
1608035640000|2020-12-15 12:34:00|16835.41|16835.41|16838.24|16838.24|16841.06|16841.06|16832.59|16832.59|0
1608035660000|2020-12-15 12:34:20|16835.41|16835.41|16826.23|16826.23|16835.41|16835.41|16826.23|16826.23|0
1608035680000|2020-12-15 12:34:40|16825.95|16825.95|16826.3|16826.3|16826.3|16826.3|16825.95|16825.95|0
1608035690000|2020-12-15 12:34:50|16826.55|16826.55|16828.06|16828.06|16828.06|16828.06|16826.55|16826.55|0
1608035700000|2020-12-15 12:35:00|16828.3|16828.3|16829.32|16829.32|16829.32|16829.32|16828.3|16828.3|0
1608035730000|2020-12-15 12:35:30|16829.58|16829.58|16828.88|16828.88|16830.83|16830.83|16825.18|16825.18|0
1608035740000|2020-12-15 12:35:40|16829.1|16829.1|16830.22|16830.22|16830.22|16830.22|16829.1|16829.1|0
1608035750000|2020-12-15 12:35:50|16830.68|16830.68|16831.14|16831.14|16831.14|16831.14|16830.22|16830.22|0
1608035760000|2020-12-15 12:36:00|16833.97|16833.97|16834.08|16834.08|16834.08|16834.08|16833.97|16833.97|0
1608035780000|2020-12-15 12:36:20|16834.19|16834.19|16830.38|16830.38|16834.19|16834.19|16830.38|16830.38|0
1608035790000|2020-12-15 12:36:30|16830.12|16830.12|16829.59|16829.59|16830.12|16830.12|16829.59|16829.59|0
1608035800000|2020-12-15 12:36:40|16829.35|16829.35|16829.84|16829.84|16829.84|16829.84|16829.35|16829.35|0
1608035810000|2020-12-15 12:36:50|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|0
1608035820000|2020-12-15 12:37:00|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|0
1608035830000|2020-12-15 12:37:10|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.34|16827.34|0
1608035840000|2020-12-15 12:37:20|16829.13|16829.13|16829.68|16829.68|16829.68|16829.68|16829.13|16829.13|0
1608035850000|2020-12-15 12:37:30|16830.08|16830.08|16833.75|16833.75|16833.75|16833.75|16830.08|16830.08|0
1608035860000|2020-12-15 12:37:40|16833.64|16833.64|16825.17|16825.17|16833.64|16833.64|16825.17|16825.17|0
1608035870000|2020-12-15 12:37:50|16824.89|16824.89|16824.89|16824.89|16824.89|16824.89|16824.89|16824.89|0
1608035880000|2020-12-15 12:38:00|16824.61|16824.61|16824.61|16824.61|16824.61|16824.61|16824.61|16824.61|0
1608035900000|2020-12-15 12:38:20|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|0
1608035910000|2020-12-15 12:38:30|16823.54|16823.54|16823.54|16823.54|16823.54|16823.54|16823.54|16823.54|0
1608035950000|2020-12-15 12:39:10|16823.28|16823.28|16823.28|16823.28|16823.28|16823.28|16823.28|16823.28|0
1608035960000|2020-12-15 12:39:20|16823.83|16823.83|16823.83|16823.83|16823.83|16823.83|16823.83|16823.83|0
1608036000000|2020-12-15 12:40:00|16824.24|16824.24|16823.83|16823.83|16824.24|16824.24|16823.58|16823.58|0
1608036010000|2020-12-15 12:40:10|16824.09|16824.09|16824.09|16824.09|16824.09|16824.09|16824.09|16824.09|0
1608036020000|2020-12-15 12:40:20|16823.54|16823.54|16823.54|16823.54|16823.54|16823.54|16823.54|16823.54|0
1608036040000|2020-12-15 12:40:40|16820.72|16820.72|16820.61|16820.61|16820.72|16820.72|16820.61|16820.61|0
1608036080000|2020-12-15 12:41:20|16821.01|16821.01|16820.56|16820.56|16821.01|16821.01|16820.56|16820.56|0
1608036100000|2020-12-15 12:41:40|16821.01|16821.01|16821.01|16821.01|16821.01|16821.01|16821.01|16821.01|0
1608036110000|2020-12-15 12:41:50|16822.23|16822.23|16823.1|16823.1|16823.56|16823.56|16822.23|16822.23|0
1608036150000|2020-12-15 12:42:30|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|0
1608036160000|2020-12-15 12:42:40|16822.54|16822.54|16822.73|16822.73|16822.99|16822.99|16822.54|16822.54|0
1608036170000|2020-12-15 12:42:50|16822.45|16822.45|16821.94|16821.94|16822.45|16822.45|16821.94|16821.94|0
1608036200000|2020-12-15 12:43:20|16821.69|16821.69|16821.94|16821.94|16821.94|16821.94|16821.69|16821.69|0
1608036220000|2020-12-15 12:43:40|16822.34|16822.34|16822.34|16822.34|16822.34|16822.34|16822.34|16822.34|0
1608036230000|2020-12-15 12:43:50|16822.08|16822.08|16823.06|16823.06|16823.06|16823.06|16822.08|16822.08|0
1608036280000|2020-12-15 12:44:40|16822.8|16822.8|16819.27|16819.27|16822.8|16822.8|16819.27|16819.27|0
1608036290000|2020-12-15 12:44:50|16819|16819|16817.78|16817.78|16819|16819|16817.78|16817.78|0
1608036320000|2020-12-15 12:45:20|16818.03|16818.03|16818.03|16818.03|16818.03|16818.03|16818.03|16818.03|0
1608036340000|2020-12-15 12:45:40|16818.93|16818.93|16818.37|16818.37|16819.39|16819.39|16817.97|16817.97|0
1608036350000|2020-12-15 12:45:50|16817.97|16817.97|16817.97|16817.97|16817.97|16817.97|16817.97|16817.97|0
1608036360000|2020-12-15 12:46:00|16818.23|16818.23|16818.23|16818.23|16818.23|16818.23|16818.23|16818.23|0
1608036370000|2020-12-15 12:46:10|16817.97|16817.97|16817.44|16817.44|16817.97|16817.97|16817.44|16817.44|0
1608036380000|2020-12-15 12:46:20|16817.68|16817.68|16817.68|16817.68|16817.68|16817.68|16817.68|16817.68|0
1608036390000|2020-12-15 12:46:30|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|0
1608036460000|2020-12-15 12:47:40|16818.34|16818.34|16818.34|16818.34|16818.34|16818.34|16818.34|16818.34|0
1608036470000|2020-12-15 12:47:50|16817.94|16817.94|16815.11|16815.11|16817.94|16817.94|16815.11|16815.11|0
1608036480000|2020-12-15 12:48:00|16817.94|16817.94|16815.11|16815.11|16817.94|16817.94|16815.11|16815.11|0
1608036520000|2020-12-15 12:48:40|16815.37|16815.37|16813.12|16813.12|16815.37|16815.37|16811.44|16811.44|0
1608036530000|2020-12-15 12:48:50|16813.4|16813.4|16813.66|16813.66|16813.66|16813.66|16813.4|16813.4|0
1608036550000|2020-12-15 12:49:10|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|0
1608036560000|2020-12-15 12:49:20|16812.7|16812.7|16812.7|16812.7|16812.7|16812.7|16812.7|16812.7|0
1608036580000|2020-12-15 12:49:40|16812.44|16812.44|16812.44|16812.44|16812.44|16812.44|16812.44|16812.44|0
1608036590000|2020-12-15 12:49:50|16809.61|16809.61|16812.69|16812.69|16812.69|16812.69|16809.61|16809.61|0
1608036630000|2020-12-15 12:50:30|16811.98|16811.98|16811.98|16811.98|16811.98|16811.98|16811.98|16811.98|0
1608036660000|2020-12-15 12:51:00|16809.15|16809.15|16806.33|16806.33|16809.15|16809.15|16806.33|16806.33|0
1608036670000|2020-12-15 12:51:10|16805.92|16805.92|16806.33|16806.33|16806.33|16806.33|16805.92|16805.92|0
1608036700000|2020-12-15 12:51:40|16807.04|16807.04|16810.76|16810.76|16810.76|16810.76|16807.04|16807.04|0
1608036720000|2020-12-15 12:52:00|16807.94|16807.94|16807.94|16807.94|16807.94|16807.94|16807.94|16807.94|0
1608036740000|2020-12-15 12:52:20|16806.83|16806.83|16807.54|16807.54|16807.54|16807.54|16806.83|16806.83|0
1608036750000|2020-12-15 12:52:30|16806.85|16806.85|16806.63|16806.63|16806.85|16806.85|16806.63|16806.63|0
1608036780000|2020-12-15 12:53:00|16803.8|16803.8|16804.26|16804.26|16804.26|16804.26|16803.8|16803.8|0
1608036800000|2020-12-15 12:53:20|16804.52|16804.52|16804.52|16804.52|16804.52|16804.52|16804.52|16804.52|0
1608036810000|2020-12-15 12:53:30|16801.69|16801.69|16801.55|16801.55|16801.69|16801.69|16801.29|16801.29|0
1608036820000|2020-12-15 12:53:40|16801.82|16801.82|16801.55|16801.55|16801.82|16801.82|16801.55|16801.55|0
1608036860000|2020-12-15 12:54:20|16800.32|16800.32|16803.14|16803.14|16805.97|16805.97|16800.32|16800.32|0
1608036870000|2020-12-15 12:54:30|16802.23|16802.23|16801.64|16801.64|16802.23|16802.23|16801.04|16801.04|0
1608036880000|2020-12-15 12:54:40|16802.35|16802.35|16802.61|16802.61|16802.61|16802.61|16802.35|16802.35|0
1608036890000|2020-12-15 12:54:50|16802.87|16802.87|16802.87|16802.87|16802.87|16802.87|16802.87|16802.87|0
1608036900000|2020-12-15 12:55:00|16803.13|16803.13|16803.13|16803.13|16803.13|16803.13|16803.13|16803.13|0
1608036920000|2020-12-15 12:55:20|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|0
1608036930000|2020-12-15 12:55:30|16808.52|16808.52|16811.34|16811.34|16811.34|16811.34|16808.52|16808.52|0
1608036960000|2020-12-15 12:56:00|16812.17|16812.17|16807.23|16807.23|16812.88|16812.88|16807.23|16807.23|0
1608036970000|2020-12-15 12:56:10|16810.06|16810.06|16810.06|16810.06|16810.06|16810.06|16810.06|16810.06|0
1608036990000|2020-12-15 12:56:30|16807.23|16807.23|16804.13|16804.13|16807.23|16807.23|16804.13|16804.13|0
1608037000000|2020-12-15 12:56:40|16803.87|16803.87|16803.42|16803.42|16803.87|16803.87|16803.42|16803.42|0
1608037020000|2020-12-15 12:57:00|16804.72|16804.72|16805.43|16805.43|16805.43|16805.43|16804.72|16804.72|0
1608037030000|2020-12-15 12:57:10|16805.95|16805.95|16805.24|16805.24|16805.95|16805.95|16805.24|16805.24|0
1608037040000|2020-12-15 12:57:20|16805.49|16805.49|16797.26|16797.26|16805.49|16805.49|16797.26|16797.26|0
1608037050000|2020-12-15 12:57:30|16794.44|16794.44|16794.44|16794.44|16794.44|16794.44|16794.44|16794.44|0
1608037080000|2020-12-15 12:58:00|16791.61|16791.61|16788.05|16788.05|16791.61|16791.61|16788.05|16788.05|0
1608037100000|2020-12-15 12:58:20|16793.7|16793.7|16793.7|16793.7|16793.7|16793.7|16793.7|16793.7|0
1608037120000|2020-12-15 12:58:40|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|0
1608037170000|2020-12-15 12:59:30|16793.42|16793.42|16793.42|16793.42|16793.42|16793.42|16793.42|16793.42|0
1608037190000|2020-12-15 12:59:50|16793.16|16793.16|16793.97|16793.97|16793.97|16793.97|16793.16|16793.16|0
1608037200000|2020-12-15 13:00:00|16793.57|16793.57|16793.74|16793.74|16793.74|16793.74|16793.01|16793.01|0
1608037210000|2020-12-15 13:00:10|16793.04|16793.04|16793.04|16793.04|16793.04|16793.04|16793.04|16793.04|0
1608037240000|2020-12-15 13:00:40|16792.77|16792.77|16784.29|16784.29|16792.77|16792.77|16784.29|16784.29|0
1608037260000|2020-12-15 13:01:00|16784.81|16784.81|16784.81|16784.81|16784.81|16784.81|16784.81|16784.81|0
1608037280000|2020-12-15 13:01:20|16787.64|16787.64|16790.46|16790.46|16790.46|16790.46|16787.64|16787.64|0
1608037300000|2020-12-15 13:01:40|16787.64|16787.64|16787.64|16787.64|16790.46|16790.46|16787.64|16787.64|0
1608037310000|2020-12-15 13:01:50|16787.12|16787.12|16787.12|16787.12|16787.12|16787.12|16787.12|16787.12|0
1608037320000|2020-12-15 13:02:00|16789.94|16789.94|16789.94|16789.94|16789.94|16789.94|16787.12|16787.12|0
1608037330000|2020-12-15 13:02:10|16790.2|16790.2|16790.2|16790.2|16790.2|16790.2|16790.2|16790.2|0
1608037350000|2020-12-15 13:02:30|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|0
1608037380000|2020-12-15 13:03:00|16791.17|16791.17|16796.82|16796.82|16796.82|16796.82|16791.17|16791.17|0
1608037400000|2020-12-15 13:03:20|16797.23|16797.23|16797.23|16797.23|16797.23|16797.23|16797.23|16797.23|0
1608037410000|2020-12-15 13:03:30|16796.78|16796.78|16791.13|16791.13|16796.78|16796.78|16791.13|16791.13|0
1608037440000|2020-12-15 13:04:00|16790.85|16790.85|16791.68|16791.68|16791.68|16791.68|16790.85|16790.85|0
1608037450000|2020-12-15 13:04:10|16792.13|16792.13|16797.78|16797.78|16800.61|16800.61|16792.13|16792.13|0
1608037460000|2020-12-15 13:04:20|16797.54|16797.54|16797.78|16797.78|16797.78|16797.78|16797.54|16797.54|0
1608037470000|2020-12-15 13:04:30|16799.91|16799.91|16799.91|16799.91|16799.91|16799.91|16799.91|16799.91|0
1608037480000|2020-12-15 13:04:40|16805.56|16805.56|16802.74|16802.74|16805.56|16805.56|16802.74|16802.74|0
1608037490000|2020-12-15 13:04:50|16805.56|16805.56|16802.74|16802.74|16805.56|16805.56|16802.74|16802.74|0
1608037500000|2020-12-15 13:05:00|16808.39|16808.39|16808.39|16808.39|16808.39|16808.39|16808.39|16808.39|0
1608037510000|2020-12-15 13:05:10|16805.56|16805.56|16805.56|16805.56|16805.56|16805.56|16805.56|16805.56|0
1608037540000|2020-12-15 13:05:40|16805.16|16805.16|16805.16|16805.16|16805.16|16805.16|16805.16|16805.16|0
1608037550000|2020-12-15 13:05:50|16807.98|16807.98|16810.81|16810.81|16810.81|16810.81|16807.98|16807.98|0
1608037580000|2020-12-15 13:06:20|16810.4|16810.4|16810.4|16810.4|16810.4|16810.4|16810.4|16810.4|0
1608037600000|2020-12-15 13:06:40|16809.95|16809.95|16809.43|16809.43|16809.95|16809.95|16809.43|16809.43|0
1608037620000|2020-12-15 13:07:00|16809.69|16809.69|16809.69|16809.69|16809.69|16809.69|16809.69|16809.69|0
1608037630000|2020-12-15 13:07:10|16808.86|16808.86|16808.86|16808.86|16808.86|16808.86|16808.86|16808.86|0
1608037650000|2020-12-15 13:07:30|16811.69|16811.69|16803.21|16803.21|16811.69|16811.69|16803.21|16803.21|0
1608037670000|2020-12-15 13:07:50|16802.93|16802.93|16800.11|16800.11|16802.93|16802.93|16800.11|16800.11|0
1608037680000|2020-12-15 13:08:00|16797.28|16797.28|16797.28|16797.28|16797.28|16797.28|16797.28|16797.28|0
1608037700000|2020-12-15 13:08:20|16797.02|16797.02|16797.28|16797.28|16797.28|16797.28|16797.02|16797.02|0
1608037710000|2020-12-15 13:08:30|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|0
1608037730000|2020-12-15 13:08:50|16797.52|16797.52|16802.33|16802.33|16802.33|16802.33|16797.52|16797.52|0
1608037740000|2020-12-15 13:09:00|16802.82|16802.82|16804.04|16804.04|16804.04|16804.04|16802.82|16802.82|0
1608037750000|2020-12-15 13:09:10|16803.79|16803.79|16803.1|16803.1|16803.79|16803.79|16803.1|16803.1|0
1608037770000|2020-12-15 13:09:30|16802.57|16802.57|16802.02|16802.02|16802.83|16802.83|16801.62|16801.62|0
1608037780000|2020-12-15 13:09:40|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|0
1608037790000|2020-12-15 13:09:50|16801.48|16801.48|16802.19|16802.19|16802.19|16802.19|16801.48|16801.48|0
1608037800000|2020-12-15 13:10:00|16799.41|16799.41|16800.59|16800.59|16800.85|16800.85|16798.02|16798.02|0
1608037810000|2020-12-15 13:10:10|16801.06|16801.06|16800.21|16800.21|16801.29|16801.29|16800.21|16800.21|0
1608037820000|2020-12-15 13:10:20|16800.32|16800.32|16800.32|16800.32|16800.32|16800.32|16800.32|16800.32|0
1608037840000|2020-12-15 13:10:40|16799.92|16799.92|16805.57|16805.57|16805.57|16805.57|16799.92|16799.92|0
1608037850000|2020-12-15 13:10:50|16805.83|16805.83|16808.65|16808.65|16808.65|16808.65|16805.83|16805.83|0
1608037860000|2020-12-15 13:11:00|16807.84|16807.84|16807.84|16807.84|16807.84|16807.84|16807.84|16807.84|0
1608037870000|2020-12-15 13:11:10|16807.59|16807.59|16806.69|16806.69|16807.59|16807.59|16806.43|16806.43|0
1608037880000|2020-12-15 13:11:20|16803.87|16803.87|16801.04|16801.04|16803.87|16803.87|16801.04|16801.04|0
1608037890000|2020-12-15 13:11:30|16798.22|16798.22|16798.22|16798.22|16798.22|16798.22|16798.22|16798.22|0
1608037900000|2020-12-15 13:11:40|16801.04|16801.04|16801.51|16801.51|16801.51|16801.51|16801.04|16801.04|0
1608037920000|2020-12-15 13:12:00|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|0
1608037930000|2020-12-15 13:12:10|16799.26|16799.26|16800.37|16800.37|16800.37|16800.37|16799.26|16799.26|0
1608037980000|2020-12-15 13:13:00|16806.02|16806.02|16806.02|16806.02|16806.02|16806.02|16806.02|16806.02|0
1608038000000|2020-12-15 13:13:20|16806.25|16806.25|16806.25|16806.25|16806.25|16806.25|16806.25|16806.25|0
1608038030000|2020-12-15 13:13:50|16805.76|16805.76|16805.51|16805.51|16805.76|16805.76|16805.51|16805.51|0
1608038040000|2020-12-15 13:14:00|16805.4|16805.4|16808.63|16808.63|16808.63|16808.63|16805.4|16805.4|0
1608038050000|2020-12-15 13:14:10|16808.88|16808.88|16808.88|16808.88|16808.88|16808.88|16808.88|16808.88|0
1608038060000|2020-12-15 13:14:20|16806.05|16806.05|16806.05|16806.05|16806.05|16806.05|16806.05|16806.05|0
1608038070000|2020-12-15 13:14:30|16803.23|16803.23|16803.23|16803.23|16803.23|16803.23|16803.23|16803.23|0
1608038090000|2020-12-15 13:14:50|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|0
1608038100000|2020-12-15 13:15:00|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|0
1608038110000|2020-12-15 13:15:10|16800.43|16800.43|16803.26|16803.26|16803.26|16803.26|16800.43|16800.43|0
1608038120000|2020-12-15 13:15:20|16803|16803|16800.18|16800.18|16803|16803|16800.18|16800.18|0
1608038130000|2020-12-15 13:15:30|16797.35|16797.35|16797.35|16797.35|16800.18|16800.18|16797.35|16797.35|0
1608038140000|2020-12-15 13:15:40|16797.24|16797.24|16796.98|16796.98|16797.24|16797.24|16796.98|16796.98|0
1608038200000|2020-12-15 13:16:40|16796.53|16796.53|16790.88|16790.88|16796.53|16796.53|16790.88|16790.88|0
1608038210000|2020-12-15 13:16:50|16790.36|16790.36|16789.45|16789.45|16790.36|16790.36|16789.45|16789.45|0
1608038230000|2020-12-15 13:17:10|16786.62|16786.62|16786.62|16786.62|16786.62|16786.62|16786.62|16786.62|0
1608038240000|2020-12-15 13:17:20|16786.35|16786.35|16786.35|16786.35|16786.35|16786.35|16786.35|16786.35|0
1608038250000|2020-12-15 13:17:30|16785.89|16785.89|16784.73|16784.73|16785.89|16785.89|16784.73|16784.73|0
1608038260000|2020-12-15 13:17:40|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|16784.68|16784.68|0
1608038270000|2020-12-15 13:17:50|16784.68|16784.68|16784.68|16784.68|16784.68|16784.68|16784.68|16784.68|0
1608038300000|2020-12-15 13:18:20|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|0
1608038310000|2020-12-15 13:18:30|16787.96|16787.96|16787.96|16787.96|16787.96|16787.96|16787.96|16787.96|0
1608038330000|2020-12-15 13:18:50|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|16785.13|0
1608038340000|2020-12-15 13:19:00|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|0
1608038350000|2020-12-15 13:19:10|16786.28|16786.28|16790.88|16790.88|16790.88|16790.88|16786.28|16786.28|0
1608038360000|2020-12-15 13:19:20|16788.06|16788.06|16782.41|16782.41|16788.06|16788.06|16782.41|16782.41|0
1608038370000|2020-12-15 13:19:30|16779.58|16779.58|16780.28|16780.28|16780.28|16780.28|16779.58|16779.58|0
1608038380000|2020-12-15 13:19:40|16779.37|16779.37|16779.35|16779.35|16779.6|16779.6|16779.35|16779.35|0
1608038390000|2020-12-15 13:19:50|16779.75|16779.75|16779.75|16779.75|16779.75|16779.75|16779.75|16779.75|0
1608038400000|2020-12-15 13:20:00|16780.03|16780.03|16783.26|16783.26|16783.26|16783.26|16780.03|16780.03|0
1608038410000|2020-12-15 13:20:10|16782.81|16782.81|16782.35|16782.35|16782.81|16782.81|16782.35|16782.35|0
1608038420000|2020-12-15 13:20:20|16782.58|16782.58|16781.22|16781.22|16782.58|16782.58|16781.22|16781.22|0
1608038440000|2020-12-15 13:20:40|16781.67|16781.67|16782.08|16782.08|16782.08|16782.08|16781.67|16781.67|0
1608038450000|2020-12-15 13:20:50|16776.43|16776.43|16776.43|16776.43|16776.43|16776.43|16776.43|16776.43|0
1608038470000|2020-12-15 13:21:10|16777.21|16777.21|16777.21|16777.21|16777.21|16777.21|16777.21|16777.21|0
1608038480000|2020-12-15 13:21:20|16780.04|16780.04|16780.96|16780.96|16780.96|16780.96|16780.04|16780.04|0
1608038490000|2020-12-15 13:21:30|16781.87|16781.87|16782.32|16782.32|16782.32|16782.32|16781.87|16781.87|0
1608038520000|2020-12-15 13:22:00|16785.15|16785.15|16787.97|16787.97|16787.97|16787.97|16785.15|16785.15|0
1608038560000|2020-12-15 13:22:40|16787.74|16787.74|16787.47|16787.47|16787.74|16787.74|16787.47|16787.47|0
1608038580000|2020-12-15 13:23:00|16786.76|16786.76|16789.58|16789.58|16789.58|16789.58|16786.76|16786.76|0
1608038590000|2020-12-15 13:23:10|16789.99|16789.99|16789.89|16789.89|16789.99|16789.99|16789.08|16789.08|0
1608038610000|2020-12-15 13:23:30|16789.44|16789.44|16795.77|16795.77|16797.91|16797.91|16789.44|16789.44|0
1608038620000|2020-12-15 13:23:40|16795.31|16795.31|16798.09|16798.09|16798.09|16798.09|16792.44|16792.44|0
1608038630000|2020-12-15 13:23:50|16800.92|16800.92|16800.92|16800.92|16801.82|16801.82|16800.92|16800.92|0
1608038660000|2020-12-15 13:24:20|16800.43|16800.43|16801.09|16801.09|16801.33|16801.33|16800.43|16800.43|0
1608038690000|2020-12-15 13:24:50|16803.91|16803.91|16803.91|16803.91|16803.91|16803.91|16803.91|16803.91|0
1608038700000|2020-12-15 13:25:00|16806.74|16806.74|16804.82|16804.82|16807.64|16807.64|16804.82|16804.82|0
1608038710000|2020-12-15 13:25:10|16801.99|16801.99|16801.99|16801.99|16801.99|16801.99|16801.99|16801.99|0
1608038740000|2020-12-15 13:25:40|16799.17|16799.17|16799.17|16799.17|16799.17|16799.17|16799.17|16799.17|0
1608038770000|2020-12-15 13:26:10|16801.99|16801.99|16801.84|16801.84|16801.99|16801.99|16801.44|16801.44|0
1608038780000|2020-12-15 13:26:20|16802.25|16802.25|16801.8|16801.8|16802.25|16802.25|16801.8|16801.8|0
1608038790000|2020-12-15 13:26:30|16803.22|16803.22|16803.62|16803.62|16803.62|16803.62|16803.22|16803.22|0
1608038800000|2020-12-15 13:26:40|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|0
1608038810000|2020-12-15 13:26:50|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|0
1608038830000|2020-12-15 13:27:10|16804.03|16804.03|16806.86|16806.86|16806.86|16806.86|16804.03|16804.03|0
1608038840000|2020-12-15 13:27:20|16807.31|16807.31|16807.77|16807.77|16807.77|16807.77|16807.31|16807.31|0
1608038850000|2020-12-15 13:27:30|16808.01|16808.01|16811.33|16811.33|16811.33|16811.33|16808.01|16808.01|0
1608038870000|2020-12-15 13:27:50|16816.98|16816.98|16816.98|16816.98|16816.98|16816.98|16816.98|16816.98|0
1608038880000|2020-12-15 13:28:00|16814.15|16814.15|16811.33|16811.33|16814.15|16814.15|16811.33|16811.33|0
1608038920000|2020-12-15 13:28:40|16812.04|16812.04|16812.68|16812.68|16812.68|16812.68|16812.04|16812.04|0
1608038940000|2020-12-15 13:29:00|16813.46|16813.46|16813.46|16813.46|16813.46|16813.46|16813.46|16813.46|0
1608038970000|2020-12-15 13:29:30|16816.28|16816.28|16816.28|16816.28|16816.28|16816.28|16816.28|16816.28|0
1608039000000|2020-12-15 13:30:00|16817.09|16817.09|16816.57|16816.57|16817.09|16817.09|16816.57|16816.57|0
1608039020000|2020-12-15 13:30:20|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|0
1608039030000|2020-12-15 13:30:30|16816.62|16816.62|16817.53|16817.53|16817.53|16817.53|16816.62|16816.62|0
1608039050000|2020-12-15 13:30:50|16819.78|16819.78|16820.23|16820.23|16820.23|16820.23|16819.78|16819.78|0
1608039060000|2020-12-15 13:31:00|16819.95|16819.95|16820.86|16820.86|16820.86|16820.86|16819.95|16819.95|0
1608039090000|2020-12-15 13:31:30|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|0
1608039100000|2020-12-15 13:31:40|16821.39|16821.39|16821.39|16821.39|16821.39|16821.39|16821.39|16821.39|0
1608039110000|2020-12-15 13:31:50|16820.99|16820.99|16820.99|16820.99|16820.99|16820.99|16820.99|16820.99|0
1608039120000|2020-12-15 13:32:00|16821.21|16821.21|16821.46|16821.46|16821.46|16821.46|16821.21|16821.21|0
1608039130000|2020-12-15 13:32:10|16822.17|16822.17|16825.45|16825.45|16825.45|16825.45|16822.17|16822.17|0
1608039140000|2020-12-15 13:32:20|16824.74|16824.74|16824.04|16824.04|16824.85|16824.85|16824.04|16824.04|0
1608039150000|2020-12-15 13:32:30|16824.75|16824.75|16824.75|16824.75|16824.75|16824.75|16824.75|16824.75|0
1608039170000|2020-12-15 13:32:50|16824.04|16824.04|16824.04|16824.04|16824.04|16824.04|16824.04|16824.04|0
1608039180000|2020-12-15 13:33:00|16821.22|16821.22|16817.03|16817.03|16821.22|16821.22|16817.03|16817.03|0
1608039190000|2020-12-15 13:33:10|16816.32|16816.32|16815.66|16815.66|16816.32|16816.32|16815.66|16815.66|0
1608039210000|2020-12-15 13:33:30|16816.06|16816.06|16817.03|16817.03|16817.03|16817.03|16816.06|16816.06|0
1608039270000|2020-12-15 13:34:30|16818.96|16818.96|16819.48|16819.48|16819.48|16819.48|16818.96|16818.96|0
1608039280000|2020-12-15 13:34:40|16819.59|16819.59|16821.53|16821.53|16821.53|16821.53|16819.59|16819.59|0
1608039290000|2020-12-15 13:34:50|16821.94|16821.94|16822.34|16822.34|16822.34|16822.34|16821.94|16821.94|0
1608039300000|2020-12-15 13:35:00|16822.07|16822.07|16822.07|16822.07|16822.07|16822.07|16822.07|16822.07|0
1608039310000|2020-12-15 13:35:10|16821.81|16821.81|16821.53|16821.53|16821.81|16821.81|16821.53|16821.53|0
1608039340000|2020-12-15 13:35:40|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|0
1608039350000|2020-12-15 13:35:50|16820.76|16820.76|16820.76|16820.76|16820.76|16820.76|16820.76|16820.76|0
1608039370000|2020-12-15 13:36:10|16820.52|16820.52|16820.52|16820.52|16820.52|16820.52|16820.52|16820.52|0
1608039380000|2020-12-15 13:36:20|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|0
1608039390000|2020-12-15 13:36:30|16820.02|16820.02|16820.02|16820.02|16820.02|16820.02|16820.02|16820.02|0
1608039410000|2020-12-15 13:36:50|16814.37|16814.37|16814.37|16814.37|16814.37|16814.37|16814.37|16814.37|0
1608039420000|2020-12-15 13:37:00|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|0
1608039460000|2020-12-15 13:37:40|16816.92|16816.92|16827.34|16827.34|16827.34|16827.34|16816.92|16816.92|0
1608039470000|2020-12-15 13:37:50|16826.65|16826.65|16826.65|16826.65|16826.65|16826.65|16826.65|16826.65|0
1608039480000|2020-12-15 13:38:00|16823.82|16823.82|16820.97|16820.97|16823.82|16823.82|16820.97|16820.97|0
1608039500000|2020-12-15 13:38:20|16823.79|16823.79|16825.91|16825.91|16825.91|16825.91|16823.79|16823.79|0
1608039540000|2020-12-15 13:39:00|16823.63|16823.63|16825.29|16825.29|16825.29|16825.29|16822.21|16822.21|0
1608039560000|2020-12-15 13:39:20|16825.57|16825.57|16831.77|16831.77|16831.77|16831.77|16825.57|16825.57|0
1608039570000|2020-12-15 13:39:30|16832.03|16832.03|16832.03|16832.03|16832.03|16832.03|16832.03|16832.03|0
1608039580000|2020-12-15 13:39:40|16837.68|16837.68|16837.68|16837.68|16837.68|16837.68|16837.68|16837.68|0
1608039620000|2020-12-15 13:40:20|16838.39|16838.39|16844.5|16844.5|16844.5|16844.5|16838.39|16838.39|0
1608039650000|2020-12-15 13:40:50|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|0
1608039660000|2020-12-15 13:41:00|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|0
1608039690000|2020-12-15 13:41:30|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|0
1608039700000|2020-12-15 13:41:40|16841.12|16841.12|16842.02|16842.02|16842.02|16842.02|16841.12|16841.12|0
1608039710000|2020-12-15 13:41:50|16842.74|16842.74|16842.74|16842.74|16842.74|16842.74|16842.74|16842.74|0
1608039730000|2020-12-15 13:42:10|16848.39|16848.39|16844.85|16844.85|16848.39|16848.39|16844.85|16844.85|0
1608039750000|2020-12-15 13:42:30|16842.02|16842.02|16839.45|16839.45|16842.02|16842.02|16839.2|16839.2|0
1608039760000|2020-12-15 13:42:40|16839.19|16839.19|16839.19|16839.19|16839.19|16839.19|16839.19|16839.19|0
1608039770000|2020-12-15 13:42:50|16839.71|16839.71|16839.71|16839.71|16839.71|16839.71|16839.71|16839.71|0
1608039780000|2020-12-15 13:43:00|16842.54|16842.54|16831.24|16831.24|16842.54|16842.54|16831.24|16831.24|0
1608039790000|2020-12-15 13:43:10|16831.69|16831.69|16830.98|16830.98|16831.69|16831.69|16830.98|16830.98|0
1608039800000|2020-12-15 13:43:20|16830.17|16830.17|16829.65|16829.65|16830.17|16830.17|16829.65|16829.65|0
1608039810000|2020-12-15 13:43:30|16828.79|16828.79|16827.61|16827.61|16828.79|16828.79|16827.61|16827.61|0
1608039860000|2020-12-15 13:44:20|16827.36|16827.36|16827.36|16827.36|16827.36|16827.36|16827.36|16827.36|0
1608039870000|2020-12-15 13:44:30|16824.53|16824.53|16822.1|16822.1|16824.53|16824.53|16822.1|16822.1|0
1608039880000|2020-12-15 13:44:40|16821.64|16821.64|16821.64|16821.64|16821.64|16821.64|16821.64|16821.64|0
1608039890000|2020-12-15 13:44:50|16821.4|16821.4|16820.93|16820.93|16821.4|16821.4|16820.93|16820.93|0
1608039900000|2020-12-15 13:45:00|16820.66|16820.66|16822.19|16822.19|16822.19|16822.19|16819.36|16819.36|0
1608039910000|2020-12-15 13:45:10|16821.93|16821.93|16821.93|16821.93|16821.93|16821.93|16821.93|16821.93|0
1608039930000|2020-12-15 13:45:30|16816.28|16816.28|16816.28|16816.28|16816.28|16816.28|16816.28|16816.28|0
1608039940000|2020-12-15 13:45:40|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|0
1608039960000|2020-12-15 13:46:00|16815.31|16815.31|16815.2|16815.2|16815.31|16815.31|16815.2|16815.2|0
1608039970000|2020-12-15 13:46:10|16815.46|16815.46|16815.46|16815.46|16815.46|16815.46|16815.46|16815.46|0
1608040010000|2020-12-15 13:46:50|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|0
1608040020000|2020-12-15 13:47:00|16806.98|16806.98|16806.53|16806.53|16806.98|16806.98|16806.53|16806.53|0
1608040040000|2020-12-15 13:47:20|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|0
1608040050000|2020-12-15 13:47:30|16804.62|16804.62|16801.59|16801.59|16804.62|16804.62|16801.59|16801.59|0
1608040060000|2020-12-15 13:47:40|16800.88|16800.88|16800.05|16800.05|16800.88|16800.88|16800.05|16800.05|0
1608040070000|2020-12-15 13:47:50|16799.59|16799.59|16798.52|16798.52|16799.59|16799.59|16798.52|16798.52|0
1608040080000|2020-12-15 13:48:00|16799.23|16799.23|16798.83|16798.83|16799.23|16799.23|16798.83|16798.83|0
1608040090000|2020-12-15 13:48:10|16799.09|16799.09|16799.8|16799.8|16799.8|16799.8|16799.09|16799.09|0
1608040100000|2020-12-15 13:48:20|16802.62|16802.62|16803.79|16803.79|16803.79|16803.79|16802.62|16802.62|0
1608040110000|2020-12-15 13:48:30|16803.54|16803.54|16803.54|16803.54|16803.54|16803.54|16803.54|16803.54|0
1608040170000|2020-12-15 13:49:30|16803.09|16803.09|16801.71|16801.71|16803.09|16803.09|16801.71|16801.71|0
1608040180000|2020-12-15 13:49:40|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|0
1608040190000|2020-12-15 13:49:50|16802.23|16802.23|16802.23|16802.23|16802.23|16802.23|16802.23|16802.23|0
1608040200000|2020-12-15 13:50:00|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|0
1608040210000|2020-12-15 13:50:10|16800.87|16800.87|16798.99|16798.99|16800.87|16800.87|16798.99|16798.99|0
1608040220000|2020-12-15 13:50:20|16798.53|16798.53|16798.67|16798.67|16799.22|16799.22|16798.53|16798.53|0
1608040230000|2020-12-15 13:50:30|16798.27|16798.27|16798.27|16798.27|16798.27|16798.27|16798.27|16798.27|0
1608040240000|2020-12-15 13:50:40|16798|16798|16789.25|16789.25|16798|16798|16789.25|16789.25|0
1608040250000|2020-12-15 13:50:50|16789.53|16789.53|16789.53|16789.53|16789.53|16789.53|16789.53|16789.53|0
1608040260000|2020-12-15 13:51:00|16789.04|16789.04|16785.95|16785.95|16789.04|16789.04|16785.95|16785.95|0
1608040280000|2020-12-15 13:51:20|16786.36|16786.36|16783.94|16783.94|16786.36|16786.36|16783.53|16783.53|0
1608040310000|2020-12-15 13:51:50|16785.36|16785.36|16785.81|16785.81|16785.81|16785.81|16785.36|16785.36|0
1608040330000|2020-12-15 13:52:10|16788.64|16788.64|16789.04|16789.04|16789.04|16789.04|16788.64|16788.64|0
1608040340000|2020-12-15 13:52:20|16789.29|16789.29|16794.25|16794.25|16794.36|16794.36|16789.29|16789.29|0
1608040350000|2020-12-15 13:52:30|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|0
1608040380000|2020-12-15 13:53:00|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|16796.83|0
1608040400000|2020-12-15 13:53:20|16796.94|16796.94|16796.94|16796.94|16796.94|16796.94|16796.94|16796.94|0
1608040420000|2020-12-15 13:53:40|16796.13|16796.13|16795.42|16795.42|16796.13|16796.13|16795.42|16795.42|0
1608040430000|2020-12-15 13:53:50|16794.51|16794.51|16794.51|16794.51|16797.34|16797.34|16794.51|16794.51|0
1608040440000|2020-12-15 13:54:00|16792.85|16792.85|16793.11|16793.11|16793.56|16793.56|16792.85|16792.85|0
1608040450000|2020-12-15 13:54:10|16792.65|16792.65|16791.94|16791.94|16792.65|16792.65|16791.94|16791.94|0
1608040470000|2020-12-15 13:54:30|16792.39|16792.39|16792.39|16792.39|16792.39|16792.39|16792.39|16792.39|0
1608040480000|2020-12-15 13:54:40|16791.99|16791.99|16791.99|16791.99|16791.99|16791.99|16791.99|16791.99|0
1608040500000|2020-12-15 13:55:00|16797.64|16797.64|16798.5|16798.5|16798.5|16798.5|16797.64|16797.64|0
1608040520000|2020-12-15 13:55:20|16798.04|16798.04|16798.04|16798.04|16798.04|16798.04|16798.04|16798.04|0
1608040530000|2020-12-15 13:55:30|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|0
1608040550000|2020-12-15 13:55:50|16797.07|16797.07|16797.07|16797.07|16797.07|16797.07|16797.07|16797.07|0
1608040560000|2020-12-15 13:56:00|16797.33|16797.33|16797.56|16797.56|16797.56|16797.56|16797.33|16797.33|0
1608040570000|2020-12-15 13:56:10|16797.8|16797.8|16797.26|16797.26|16798.29|16798.29|16797.26|16797.26|0
1608040580000|2020-12-15 13:56:20|16796.86|16796.86|16790.44|16790.44|16796.86|16796.86|16790.44|16790.44|0
1608040590000|2020-12-15 13:56:30|16798.91|16798.91|16799.43|16799.43|16799.43|16799.43|16798.91|16798.91|0
1608040600000|2020-12-15 13:56:40|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|0
1608040610000|2020-12-15 13:56:50|16804.86|16804.86|16803.5|16803.5|16804.86|16804.86|16802.08|16802.08|0
1608040620000|2020-12-15 13:57:00|16803.24|16803.24|16803.24|16803.24|16803.24|16803.24|16803.24|16803.24|0
1608040630000|2020-12-15 13:57:10|16802.99|16802.99|16802.99|16802.99|16802.99|16802.99|16802.99|16802.99|0
1608040650000|2020-12-15 13:57:30|16800.97|16800.97|16803.79|16803.79|16803.79|16803.79|16800.97|16800.97|0
1608040660000|2020-12-15 13:57:40|16803.08|16803.08|16803.08|16803.08|16803.08|16803.08|16803.08|16803.08|0
1608040670000|2020-12-15 13:57:50|16802.83|16802.83|16803.53|16803.53|16804.73|16804.73|16801.9|16801.9|0
1608040680000|2020-12-15 13:58:00|16803.3|16803.3|16803.05|16803.05|16803.3|16803.3|16803.05|16803.05|0
1608040710000|2020-12-15 13:58:30|16803.31|16803.31|16803.31|16803.31|16803.31|16803.31|16803.31|16803.31|0
1608040730000|2020-12-15 13:58:50|16803.04|16803.04|16801.32|16801.32|16803.04|16803.04|16801.32|16801.32|0
1608040740000|2020-12-15 13:59:00|16800.87|16800.87|16800.59|16800.59|16800.87|16800.87|16800.59|16800.59|0
1608040750000|2020-12-15 13:59:10|16799.88|16799.88|16799.63|16799.63|16799.88|16799.88|16799.63|16799.63|0
1608040760000|2020-12-15 13:59:20|16796.81|16796.81|16796.81|16796.81|16796.81|16796.81|16796.81|16796.81|0
1608040770000|2020-12-15 13:59:30|16793.98|16793.98|16791.16|16791.16|16793.98|16793.98|16791.16|16791.16|0
1608040780000|2020-12-15 13:59:40|16790.9|16790.9|16791.71|16791.71|16791.71|16791.71|16790.9|16790.9|0
1608040790000|2020-12-15 13:59:50|16792.17|16792.17|16797.61|16797.61|16797.61|16797.61|16792.17|16792.17|0
1608040800000|2020-12-15 14:00:00|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|0
1608040830000|2020-12-15 14:00:30|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|0
1608040840000|2020-12-15 14:00:40|16798.06|16798.06|16798.06|16798.06|16798.06|16798.06|16798.06|16798.06|0
1608040850000|2020-12-15 14:00:50|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|16797.61|0
1608040870000|2020-12-15 14:01:10|16795.94|16795.94|16795.49|16795.49|16795.94|16795.94|16795.49|16795.49|0
1608040880000|2020-12-15 14:01:20|16794.68|16794.68|16794.68|16794.68|16794.68|16794.68|16794.68|16794.68|0
1608040890000|2020-12-15 14:01:30|16794.28|16794.28|16800.33|16800.33|16800.33|16800.33|16794.28|16794.28|0
1608040940000|2020-12-15 14:02:20|16800.58|16800.58|16801.29|16801.29|16801.29|16801.29|16800.58|16800.58|0
1608040950000|2020-12-15 14:02:30|16801.01|16801.01|16801.27|16801.27|16801.27|16801.27|16801.01|16801.01|0
1608040960000|2020-12-15 14:02:40|16801.53|16801.53|16801.53|16801.53|16801.53|16801.53|16801.53|16801.53|0
1608040970000|2020-12-15 14:02:50|16801.79|16801.79|16801.79|16801.79|16801.79|16801.79|16801.79|16801.79|0
1608040980000|2020-12-15 14:03:00|16805.14|16805.14|16805.14|16805.14|16805.14|16805.14|16805.14|16805.14|0
1608040990000|2020-12-15 14:03:10|16805.4|16805.4|16805.14|16805.14|16805.4|16805.4|16805.14|16805.14|0
1608041010000|2020-12-15 14:03:30|16806.71|16806.71|16806.26|16806.26|16806.71|16806.71|16806.26|16806.26|0
1608041020000|2020-12-15 14:03:40|16806.66|16806.66|16806.92|16806.92|16806.92|16806.92|16806.66|16806.66|0
1608041030000|2020-12-15 14:03:50|16812.57|16812.57|16812.57|16812.57|16812.57|16812.57|16812.57|16812.57|0
1608041040000|2020-12-15 14:04:00|16812.17|16812.17|16811.18|16811.18|16812.17|16812.17|16811.18|16811.18|0
1608041050000|2020-12-15 14:04:10|16811.46|16811.46|16811.73|16811.73|16811.73|16811.73|16811.46|16811.46|0
1608041060000|2020-12-15 14:04:20|16812.24|16812.24|16806.59|16806.59|16812.24|16812.24|16806.59|16806.59|0
1608041070000|2020-12-15 14:04:30|16807.15|16807.15|16809.14|16809.14|16809.42|16809.42|16806.59|16806.59|0
1608041080000|2020-12-15 14:04:40|16808.88|16808.88|16808.1|16808.1|16808.88|16808.88|16808.1|16808.1|0
1608041090000|2020-12-15 14:04:50|16810.92|16810.92|16810.92|16810.92|16810.92|16810.92|16810.92|16810.92|0
1608041100000|2020-12-15 14:05:00|16810.02|16810.02|16806.79|16806.79|16810.02|16810.02|16803.96|16803.96|0
1608041130000|2020-12-15 14:05:30|16803.96|16803.96|16803.51|16803.51|16803.96|16803.96|16803.51|16803.51|0
1608041140000|2020-12-15 14:05:40|16804.03|16804.03|16801.21|16801.21|16804.03|16804.03|16801.21|16801.21|0
1608041200000|2020-12-15 14:06:40|16801.92|16801.92|16808.02|16808.02|16808.02|16808.02|16801.92|16801.92|0
1608041210000|2020-12-15 14:06:50|16807.57|16807.57|16807.37|16807.37|16807.57|16807.57|16807.11|16807.11|0
1608041220000|2020-12-15 14:07:00|16807.83|16807.83|16807.83|16807.83|16807.83|16807.83|16807.83|16807.83|0
1608041230000|2020-12-15 14:07:10|16807|16807|16811.75|16811.75|16811.75|16811.75|16807|16807|0
1608041240000|2020-12-15 14:07:20|16814.57|16814.57|16814.12|16814.12|16814.57|16814.57|16813.67|16813.67|0
1608041250000|2020-12-15 14:07:30|16814.4|16814.4|16817.22|16817.22|16817.22|16817.22|16814.4|16814.4|0
1608041260000|2020-12-15 14:07:40|16820.05|16820.05|16821.99|16821.99|16821.99|16821.99|16820.05|16820.05|0
1608041270000|2020-12-15 14:07:50|16821.28|16821.28|16815.23|16815.23|16821.28|16821.28|16815.23|16815.23|0
1608041290000|2020-12-15 14:08:10|16814.77|16814.77|16813.91|16813.91|16814.77|16814.77|16813.91|16813.91|0
1608041300000|2020-12-15 14:08:20|16813.18|16813.18|16813.69|16813.69|16813.69|16813.69|16813.18|16813.18|0
1608041310000|2020-12-15 14:08:30|16814.1|16814.1|16814.1|16814.1|16814.33|16814.33|16814.1|16814.1|0
1608041320000|2020-12-15 14:08:40|16811.27|16811.27|16811.27|16811.27|16811.27|16811.27|16811.27|16811.27|0
1608041340000|2020-12-15 14:09:00|16811.03|16811.03|16811.03|16811.03|16811.03|16811.03|16811.03|16811.03|0
1608041350000|2020-12-15 14:09:10|16810.57|16810.57|16805.45|16805.45|16810.57|16810.57|16805.45|16805.45|0
1608041360000|2020-12-15 14:09:20|16811.1|16811.1|16809.74|16809.74|16811.55|16811.55|16809.74|16809.74|0
1608041370000|2020-12-15 14:09:30|16810|16810|16809.81|16809.81|16810.72|16810.72|16809.81|16809.81|0
1608041390000|2020-12-15 14:09:50|16810.26|16810.26|16815.91|16815.91|16815.91|16815.91|16810.26|16810.26|0
1608041400000|2020-12-15 14:10:00|16816.37|16816.37|16814|16814|16816.37|16816.37|16813.54|16813.54|0
1608041420000|2020-12-15 14:10:20|16811.17|16811.17|16808.35|16808.35|16811.17|16811.17|16808.35|16808.35|0
1608041430000|2020-12-15 14:10:30|16808.08|16808.08|16807.3|16807.3|16808.08|16808.08|16807.3|16807.3|0
1608041440000|2020-12-15 14:10:40|16806.39|16806.39|16803.83|16803.83|16806.39|16806.39|16803.57|16803.57|0
1608041460000|2020-12-15 14:11:00|16804.28|16804.28|16803.8|16803.8|16804.28|16804.28|16803.57|16803.57|0
1608041480000|2020-12-15 14:11:20|16806.62|16806.62|16809.45|16809.45|16809.45|16809.45|16806.62|16806.62|0
1608041520000|2020-12-15 14:12:00|16806.62|16806.62|16806.62|16806.62|16806.62|16806.62|16806.62|16806.62|0
1608041530000|2020-12-15 14:12:10|16803.8|16803.8|16803.8|16803.8|16803.8|16803.8|16803.8|16803.8|0
1608041550000|2020-12-15 14:12:30|16803.53|16803.53|16801.36|16801.36|16803.53|16803.53|16800.13|16800.13|0
1608041560000|2020-12-15 14:12:40|16801.62|16801.62|16801.9|16801.9|16801.9|16801.9|16801.62|16801.62|0
1608041580000|2020-12-15 14:13:00|16802.42|16802.42|16802.42|16802.42|16802.42|16802.42|16802.42|16802.42|0
1608041590000|2020-12-15 14:13:10|16802.68|16802.68|16802.68|16802.68|16802.68|16802.68|16802.68|16802.68|0
1608041600000|2020-12-15 14:13:20|16803.59|16803.59|16803.13|16803.13|16803.59|16803.59|16803.13|16803.13|0
1608041610000|2020-12-15 14:13:30|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|0
1608041620000|2020-12-15 14:13:40|16803.99|16803.99|16802.63|16802.63|16803.99|16803.99|16802.63|16802.63|0
1608041630000|2020-12-15 14:13:50|16802.12|16802.12|16803.93|16803.93|16803.93|16803.93|16801.21|16801.21|0
1608041670000|2020-12-15 14:14:30|16804.64|16804.64|16804.64|16804.64|16804.64|16804.64|16804.64|16804.64|0
1608041690000|2020-12-15 14:14:50|16801.81|16801.81|16804.64|16804.64|16804.64|16804.64|16801.81|16801.81|0
1608041700000|2020-12-15 14:15:00|16807.46|16807.46|16801.36|16801.36|16807.46|16807.46|16801.36|16801.36|0
1608041720000|2020-12-15 14:15:20|16802.07|16802.07|16806.69|16806.69|16806.69|16806.69|16802.07|16802.07|0
1608041730000|2020-12-15 14:15:30|16806.97|16806.97|16806.97|16806.97|16806.97|16806.97|16806.97|16806.97|0
1608041750000|2020-12-15 14:15:50|16809.79|16809.79|16810.89|16810.89|16810.89|16810.89|16809.27|16809.27|0
1608041760000|2020-12-15 14:16:00|16811.17|16811.17|16811.98|16811.98|16811.98|16811.98|16811.17|16811.17|0
1608041770000|2020-12-15 14:16:10|16813.4|16813.4|16813.67|16813.67|16813.67|16813.67|16813.4|16813.4|0
1608041790000|2020-12-15 14:16:30|16812.96|16812.96|16812.69|16812.69|16812.96|16812.96|16812.69|16812.69|0
1608041830000|2020-12-15 14:17:10|16813.21|16813.21|16813.21|16813.21|16813.21|16813.21|16813.21|16813.21|0
1608041840000|2020-12-15 14:17:20|16816.03|16816.03|16815.13|16815.13|16816.03|16816.03|16815.13|16815.13|0
1608041850000|2020-12-15 14:17:30|16812.3|16812.3|16812.3|16812.3|16812.3|16812.3|16812.3|16812.3|0
1608041860000|2020-12-15 14:17:40|16812.76|16812.76|16815.58|16815.58|16815.58|16815.58|16812.76|16812.76|0
1608041870000|2020-12-15 14:17:50|16815.84|16815.84|16815.32|16815.32|16815.84|16815.84|16815.32|16815.32|0
1608041880000|2020-12-15 14:18:00|16814.41|16814.41|16814.41|16814.41|16814.41|16814.41|16814.41|16814.41|0
1608041900000|2020-12-15 14:18:20|16813.96|16813.96|16812.03|16812.03|16813.96|16813.96|16812.03|16812.03|0
1608041910000|2020-12-15 14:18:30|16817.68|16817.68|16817.68|16817.68|16817.68|16817.68|16817.68|16817.68|0
1608041930000|2020-12-15 14:18:50|16816.97|16816.97|16816.97|16816.97|16816.97|16816.97|16816.97|16816.97|0
1608041950000|2020-12-15 14:19:10|16814.15|16814.15|16814.85|16814.85|16814.85|16814.85|16813.7|16813.7|0
1608041960000|2020-12-15 14:19:20|16815.08|16815.08|16815.08|16815.08|16815.08|16815.08|16815.08|16815.08|0
1608041980000|2020-12-15 14:19:40|16816.5|16816.5|16818.02|16818.02|16818.02|16818.02|16816.5|16816.5|0
1608041990000|2020-12-15 14:19:50|16818.48|16818.48|16818.75|16818.75|16818.75|16818.75|16818.48|16818.48|0
1608042000000|2020-12-15 14:20:00|16815.93|16815.93|16813.34|16813.34|16815.93|16815.93|16813.1|16813.1|0
1608042020000|2020-12-15 14:20:20|16812.93|16812.93|16813.88|16813.88|16815.76|16815.76|16812.93|16812.93|0
1608042030000|2020-12-15 14:20:30|16813.07|16813.07|16812.88|16812.88|16813.07|16813.07|16812.88|16812.88|0
1608042070000|2020-12-15 14:21:10|16812.64|16812.64|16807.22|16807.22|16812.64|16812.64|16807.22|16807.22|0
1608042080000|2020-12-15 14:21:20|16806.7|16806.7|16806.7|16806.7|16806.7|16806.7|16806.7|16806.7|0
1608042090000|2020-12-15 14:21:30|16806.44|16806.44|16805.98|16805.98|16806.44|16806.44|16805.98|16805.98|0
1608042110000|2020-12-15 14:21:50|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|0
1608042120000|2020-12-15 14:22:00|16803.68|16803.68|16798.03|16798.03|16803.68|16803.68|16798.03|16798.03|0
1608042130000|2020-12-15 14:22:10|16798.29|16798.29|16798.84|16798.84|16799.36|16799.36|16798.29|16798.29|0
1608042160000|2020-12-15 14:22:40|16799.1|16799.1|16801.93|16801.93|16801.93|16801.93|16799.1|16799.1|0
1608042180000|2020-12-15 14:23:00|16804.75|16804.75|16804.49|16804.49|16804.75|16804.75|16804.49|16804.49|0
1608042190000|2020-12-15 14:23:10|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|0
1608042200000|2020-12-15 14:23:20|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|0
1608042210000|2020-12-15 14:23:30|16803.71|16803.71|16803.71|16803.71|16803.71|16803.71|16803.71|16803.71|0
1608042230000|2020-12-15 14:23:50|16800.89|16800.89|16800.89|16800.89|16800.89|16800.89|16800.89|16800.89|0
1608042260000|2020-12-15 14:24:20|16800.64|16800.64|16800.75|16800.75|16800.75|16800.75|16800.64|16800.64|0
1608042300000|2020-12-15 14:25:00|16801.27|16801.27|16801.27|16801.27|16804.1|16804.1|16801.27|16801.27|0
1608042320000|2020-12-15 14:25:20|16804.1|16804.1|16805.72|16805.72|16805.72|16805.72|16804.1|16804.1|0
1608042330000|2020-12-15 14:25:30|16805.98|16805.98|16805.98|16805.98|16805.98|16805.98|16805.98|16805.98|0
1608042340000|2020-12-15 14:25:40|16805.72|16805.72|16805.72|16805.72|16805.98|16805.98|16805.72|16805.72|0
1608042350000|2020-12-15 14:25:50|16806.42|16806.42|16808.74|16808.74|16808.74|16808.74|16806.42|16806.42|0
1608042360000|2020-12-15 14:26:00|16809.14|16809.14|16811.35|16811.35|16811.35|16811.35|16809.14|16809.14|0
1608042390000|2020-12-15 14:26:30|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|0
1608042400000|2020-12-15 14:26:40|16811.84|16811.84|16811.84|16811.84|16811.84|16811.84|16811.84|16811.84|0
1608042410000|2020-12-15 14:26:50|16812.29|16812.29|16812.29|16812.29|16812.29|16812.29|16812.29|16812.29|0
1608042430000|2020-12-15 14:27:10|16806.64|16806.64|16808.28|16808.28|16808.28|16808.28|16806.64|16806.64|0
1608042440000|2020-12-15 14:27:20|16805.45|16805.45|16805.86|16805.86|16805.86|16805.86|16805.45|16805.45|0
1608042450000|2020-12-15 14:27:30|16805.45|16805.45|16808.02|16808.02|16808.02|16808.02|16805.45|16805.45|0
1608042460000|2020-12-15 14:27:40|16808.73|16808.73|16808.73|16808.73|16808.73|16808.73|16808.73|16808.73|0
1608042470000|2020-12-15 14:27:50|16808.99|16808.99|16815.3|16815.3|16815.3|16815.3|16808.99|16808.99|0
1608042480000|2020-12-15 14:28:00|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|0
1608042490000|2020-12-15 14:28:10|16818.29|16818.29|16819.68|16819.68|16819.68|16819.68|16818.29|16818.29|0
1608042510000|2020-12-15 14:28:30|16820.39|16820.39|16819.27|16819.27|16821.63|16821.63|16818.81|16818.81|0
1608042520000|2020-12-15 14:28:40|16818.56|16818.56|16818.56|16818.56|16818.56|16818.56|16818.56|16818.56|0
1608042540000|2020-12-15 14:29:00|16817.14|16817.14|16817.14|16817.14|16817.14|16817.14|16817.14|16817.14|0
1608042550000|2020-12-15 14:29:10|16819.96|16819.96|16819.96|16819.96|16819.96|16819.96|16819.96|16819.96|0
1608042560000|2020-12-15 14:29:20|16821.58|16821.58|16821.99|16821.99|16821.99|16821.99|16821.58|16821.58|0
1608042570000|2020-12-15 14:29:30|16821.18|16821.18|16820.77|16820.77|16821.18|16821.18|16820.77|16820.77|0
1608042580000|2020-12-15 14:29:40|16821.03|16821.03|16821.15|16821.15|16821.15|16821.15|16821.03|16821.03|0
1608042590000|2020-12-15 14:29:50|16821.61|16821.61|16819.94|16819.94|16821.61|16821.61|16819.94|16819.94|0
1608042600000|2020-12-15 14:30:00|16819.42|16819.42|16816.37|16816.37|16819.42|16819.42|16815.62|16815.62|0
1608042610000|2020-12-15 14:30:10|16816.12|16816.12|16812.85|16812.85|16818.95|16818.95|16812.85|16812.85|0
1608042640000|2020-12-15 14:30:40|16809.97|16809.97|16809.73|16809.73|16809.97|16809.97|16809.73|16809.73|0
1608042650000|2020-12-15 14:30:50|16808.11|16808.11|16808.51|16808.51|16808.51|16808.51|16808.11|16808.11|0
1608042660000|2020-12-15 14:31:00|16808.24|16808.24|16807.71|16807.71|16808.24|16808.24|16807.71|16807.71|0
1608042680000|2020-12-15 14:31:20|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|0
1608042690000|2020-12-15 14:31:30|16806.79|16806.79|16803.96|16803.96|16806.79|16806.79|16803.96|16803.96|0
1608042700000|2020-12-15 14:31:40|16806.79|16806.79|16806.25|16806.25|16806.79|16806.79|16806.25|16806.25|0
1608042720000|2020-12-15 14:32:00|16805.84|16805.84|16803.02|16803.02|16805.84|16805.84|16803.02|16803.02|0
1608042730000|2020-12-15 14:32:10|16800.19|16800.19|16799.7|16799.7|16800.19|16800.19|16799.7|16799.7|0
1608042740000|2020-12-15 14:32:20|16799.98|16799.98|16795.73|16795.73|16799.98|16799.98|16795.73|16795.73|0
1608042760000|2020-12-15 14:32:40|16795.28|16795.28|16794.57|16794.57|16795.28|16795.28|16794.57|16794.57|0
1608042780000|2020-12-15 14:33:00|16795.02|16795.02|16795.28|16795.28|16795.28|16795.28|16795.02|16795.02|0
1608042790000|2020-12-15 14:33:10|16795|16795|16795|16795|16795|16795|16795|16795|0
1608042800000|2020-12-15 14:33:20|16792.18|16792.18|16792.18|16792.18|16792.18|16792.18|16792.18|16792.18|0
1608042810000|2020-12-15 14:33:30|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|0
1608042820000|2020-12-15 14:33:40|16790.92|16790.92|16790.92|16790.92|16790.92|16790.92|16790.92|16790.92|0
1608042830000|2020-12-15 14:33:50|16790.66|16790.66|16790.66|16790.66|16790.66|16790.66|16790.66|16790.66|0
1608042840000|2020-12-15 14:34:00|16787.83|16787.83|16782.18|16782.18|16787.83|16787.83|16782.18|16782.18|0
1608042850000|2020-12-15 14:34:10|16785.01|16785.01|16779.36|16779.36|16785.01|16785.01|16779.36|16779.36|0
1608042860000|2020-12-15 14:34:20|16779.13|16779.13|16773.74|16773.74|16781.96|16781.96|16773.74|16773.74|0
1608042870000|2020-12-15 14:34:30|16772.96|16772.96|16772.96|16772.96|16772.96|16772.96|16772.96|16772.96|0
1608042880000|2020-12-15 14:34:40|16772.68|16772.68|16771.9|16771.9|16772.68|16772.68|16771.9|16771.9|0
1608042890000|2020-12-15 14:34:50|16772.3|16772.3|16772.3|16772.3|16772.3|16772.3|16772.3|16772.3|0
1608042910000|2020-12-15 14:35:10|16769.48|16769.48|16771.35|16771.35|16771.35|16771.35|16769.48|16769.48|0
1608042920000|2020-12-15 14:35:20|16772.06|16772.06|16772.33|16772.33|16772.33|16772.33|16772.06|16772.06|0
1608042930000|2020-12-15 14:35:30|16772.82|16772.82|16781.89|16781.89|16781.89|16781.89|16772.82|16772.82|0
1608042940000|2020-12-15 14:35:40|16776.24|16776.24|16776.5|16776.5|16776.5|16776.5|16776.24|16776.24|0
1608042960000|2020-12-15 14:36:00|16779.33|16779.33|16788.89|16788.89|16788.89|16788.89|16779.05|16779.05|0
1608042980000|2020-12-15 14:36:20|16788.17|16788.17|16787.75|16787.75|16788.44|16788.44|16787.75|16787.75|0
1608042990000|2020-12-15 14:36:30|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|0
1608043000000|2020-12-15 14:36:40|16792.59|16792.59|16792.86|16792.86|16792.86|16792.86|16792.59|16792.59|0
1608043010000|2020-12-15 14:36:50|16793.1|16793.1|16794.46|16794.46|16794.46|16794.46|16793.1|16793.1|0
1608043020000|2020-12-15 14:37:00|16794.99|16794.99|16792.16|16792.16|16794.99|16794.99|16792.16|16792.16|0
1608043040000|2020-12-15 14:37:20|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|0
1608043050000|2020-12-15 14:37:30|16791.65|16791.65|16790.7|16790.7|16791.65|16791.65|16790.7|16790.7|0
1608043060000|2020-12-15 14:37:40|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|0
1608043070000|2020-12-15 14:37:50|16788.54|16788.54|16789.25|16789.25|16789.25|16789.25|16788.54|16788.54|0
1608043080000|2020-12-15 14:38:00|16789|16789|16788.75|16788.75|16789|16789|16788.75|16788.75|0
1608043090000|2020-12-15 14:38:10|16788.04|16788.04|16786.98|16786.98|16788.75|16788.75|16786.72|16786.72|0
1608043100000|2020-12-15 14:38:20|16798.28|16798.28|16797.48|16797.48|16798.28|16798.28|16797.48|16797.48|0
1608043110000|2020-12-15 14:38:30|16797.21|16797.21|16796.25|16796.25|16797.21|16797.21|16796.25|16796.25|0
1608043120000|2020-12-15 14:38:40|16799.07|16799.07|16801.9|16801.9|16801.9|16801.9|16799.07|16799.07|0
1608043140000|2020-12-15 14:39:00|16801.19|16801.19|16801.9|16801.9|16801.9|16801.9|16801.19|16801.19|0
1608043160000|2020-12-15 14:39:20|16807.55|16807.55|16808.52|16808.52|16808.52|16808.52|16807.55|16807.55|0
1608043170000|2020-12-15 14:39:30|16803.13|16803.13|16802.23|16802.23|16803.13|16803.13|16802.23|16802.23|0
1608043180000|2020-12-15 14:39:40|16802.49|16802.49|16804.4|16804.4|16804.4|16804.4|16802.49|16802.49|0
1608043190000|2020-12-15 14:39:50|16807.23|16807.23|16807.23|16807.23|16807.23|16807.23|16807.23|16807.23|0
1608043200000|2020-12-15 14:40:00|16807.46|16807.46|16806.75|16806.75|16807.46|16807.46|16806.75|16806.75|0
1608043220000|2020-12-15 14:40:20|16806.04|16806.04|16805.66|16805.66|16806.44|16806.44|16805.66|16805.66|0
1608043230000|2020-12-15 14:40:30|16805.25|16805.25|16805.25|16805.25|16805.25|16805.25|16805.25|16805.25|0
1608043240000|2020-12-15 14:40:40|16802.43|16802.43|16801.64|16801.64|16802.43|16802.43|16801.64|16801.64|0
1608043250000|2020-12-15 14:40:50|16798.82|16798.82|16795.99|16795.99|16798.82|16798.82|16795.99|16795.99|0
1608043260000|2020-12-15 14:41:00|16794.36|16794.36|16794.36|16794.36|16794.36|16794.36|16794.36|16794.36|0
1608043270000|2020-12-15 14:41:10|16791.54|16791.54|16791.17|16791.17|16791.54|16791.54|16791.17|16791.17|0
1608043290000|2020-12-15 14:41:30|16788.34|16788.34|16788.34|16788.34|16788.34|16788.34|16788.34|16788.34|0
1608043300000|2020-12-15 14:41:40|16787.63|16787.63|16787.91|16787.91|16787.91|16787.91|16787.63|16787.63|0
1608043320000|2020-12-15 14:42:00|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|0
1608043330000|2020-12-15 14:42:10|16785.63|16785.63|16782.81|16782.81|16785.63|16785.63|16782.81|16782.81|0
1608043340000|2020-12-15 14:42:20|16779.98|16779.98|16777.16|16777.16|16779.98|16779.98|16777.16|16777.16|0
1608043350000|2020-12-15 14:42:30|16779.27|16779.27|16779.47|16779.47|16779.92|16779.92|16779.21|16779.21|0
1608043380000|2020-12-15 14:43:00|16779.19|16779.19|16779.84|16779.84|16780.1|16780.1|16779.19|16779.19|0
1608043390000|2020-12-15 14:43:10|16777.01|16777.01|16776.49|16776.49|16777.01|16777.01|16776.49|16776.49|0
1608043400000|2020-12-15 14:43:20|16775.7|16775.7|16775.7|16775.7|16775.7|16775.7|16775.7|16775.7|0
1608043410000|2020-12-15 14:43:30|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|0
1608043420000|2020-12-15 14:43:40|16774.91|16774.91|16774.8|16774.8|16774.91|16774.91|16774.8|16774.8|0
1608043430000|2020-12-15 14:43:50|16774.39|16774.39|16774.39|16774.39|16774.39|16774.39|16774.39|16774.39|0
1608043440000|2020-12-15 14:44:00|16772.07|16772.07|16775.11|16775.11|16775.11|16775.11|16769.46|16769.46|0
1608043460000|2020-12-15 14:44:20|16777.93|16777.93|16777.24|16777.24|16777.93|16777.93|16777.24|16777.24|0
1608043470000|2020-12-15 14:44:30|16780.06|16780.06|16779.81|16779.81|16780.06|16780.06|16779.81|16779.81|0
1608043480000|2020-12-15 14:44:40|16779.56|16779.56|16778.35|16778.35|16779.56|16779.56|16778.35|16778.35|0
1608043490000|2020-12-15 14:44:50|16781.17|16781.17|16780.2|16780.2|16781.17|16781.17|16780.2|16780.2|0
1608043500000|2020-12-15 14:45:00|16777.38|16777.38|16773.84|16773.84|16777.38|16777.38|16773.84|16773.84|0
1608043510000|2020-12-15 14:45:10|16773.57|16773.57|16773.14|16773.14|16773.57|16773.57|16770.59|16770.59|0
1608043520000|2020-12-15 14:45:20|16772.88|16772.88|16773.14|16773.14|16773.14|16773.14|16772.88|16772.88|0
1608043540000|2020-12-15 14:45:40|16773.39|16773.39|16776.21|16776.21|16776.21|16776.21|16773.39|16773.39|0
1608043550000|2020-12-15 14:45:50|16775.95|16775.95|16776.2|16776.2|16776.2|16776.2|16775.95|16775.95|0
1608043560000|2020-12-15 14:46:00|16776.69|16776.69|16780.04|16780.04|16780.04|16780.04|16776.69|16776.69|0
1608043570000|2020-12-15 14:46:10|16780.56|16780.56|16780.2|16780.2|16780.56|16780.56|16780.2|16780.2|0
1608043590000|2020-12-15 14:46:30|16783.03|16783.03|16783.03|16783.03|16783.03|16783.03|16783.03|16783.03|0
1608043600000|2020-12-15 14:46:40|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|0
1608043610000|2020-12-15 14:46:50|16780.7|16780.7|16780.7|16780.7|16780.7|16780.7|16780.7|16780.7|0
1608043620000|2020-12-15 14:47:00|16780.45|16780.45|16781.99|16781.99|16782.82|16782.82|16779.99|16779.99|0
1608043630000|2020-12-15 14:47:10|16781.73|16781.73|16779.73|16779.73|16781.73|16781.73|16779.73|16779.73|0
1608043650000|2020-12-15 14:47:30|16782.55|16782.55|16782.55|16782.55|16782.55|16782.55|16782.55|16782.55|0
1608043660000|2020-12-15 14:47:40|16779.73|16779.73|16779.73|16779.73|16779.73|16779.73|16779.73|16779.73|0
1608043670000|2020-12-15 14:47:50|16779.45|16779.45|16781.3|16781.3|16782.27|16782.27|16779.45|16779.45|0
1608043680000|2020-12-15 14:48:00|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|0
1608043690000|2020-12-15 14:48:10|16786.95|16786.95|16786.95|16786.95|16786.95|16786.95|16786.95|16786.95|0
1608043710000|2020-12-15 14:48:30|16786.7|16786.7|16786.7|16786.7|16786.7|16786.7|16786.7|16786.7|0
1608043720000|2020-12-15 14:48:40|16785.79|16785.79|16784.6|16784.6|16785.79|16785.79|16784.6|16784.6|0
1608043730000|2020-12-15 14:48:50|16784.86|16784.86|16784.86|16784.86|16784.86|16784.86|16784.86|16784.86|0
1608043740000|2020-12-15 14:49:00|16785.32|16785.32|16788.74|16788.74|16788.74|16788.74|16785.32|16785.32|0
1608043750000|2020-12-15 14:49:10|16788.48|16788.48|16791.31|16791.31|16791.31|16791.31|16788.48|16788.48|0
1608043760000|2020-12-15 14:49:20|16791.83|16791.83|16791.83|16791.83|16791.83|16791.83|16791.83|16791.83|0
1608043770000|2020-12-15 14:49:30|16792.09|16792.09|16796.04|16796.04|16796.04|16796.04|16792.09|16792.09|0
1608043780000|2020-12-15 14:49:40|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|0
1608043790000|2020-12-15 14:49:50|16798.88|16798.88|16798.88|16798.88|16799.16|16799.16|16798.88|16798.88|0
1608043800000|2020-12-15 14:50:00|16799.14|16799.14|16799.37|16799.37|16799.37|16799.37|16799.14|16799.14|0
1608043810000|2020-12-15 14:50:10|16798.85|16798.85|16798.85|16798.85|16798.85|16798.85|16798.85|16798.85|0
1608043820000|2020-12-15 14:50:20|16801.67|16801.67|16801.67|16801.67|16801.67|16801.67|16801.67|16801.67|0
1608043830000|2020-12-15 14:50:30|16801.44|16801.44|16801.44|16801.44|16801.44|16801.44|16801.44|16801.44|0
1608043840000|2020-12-15 14:50:40|16802.16|16802.16|16802.42|16802.42|16802.42|16802.42|16802.16|16802.16|0
1608043850000|2020-12-15 14:50:50|16802.68|16802.68|16804.88|16804.88|16804.88|16804.88|16802.68|16802.68|0
1608043870000|2020-12-15 14:51:10|16805.14|16805.14|16805.14|16805.14|16805.14|16805.14|16805.14|16805.14|0
1608043880000|2020-12-15 14:51:20|16802.31|16802.31|16802.31|16802.31|16802.31|16802.31|16802.31|16802.31|0
1608043890000|2020-12-15 14:51:30|16801.58|16801.58|16800.52|16800.52|16801.58|16801.58|16800.52|16800.52|0
1608043900000|2020-12-15 14:51:40|16806.17|16806.17|16806.17|16806.17|16806.45|16806.45|16806.17|16806.17|0
1608043910000|2020-12-15 14:51:50|16806.63|16806.63|16805.92|16805.92|16806.63|16806.63|16805.92|16805.92|0
1608043920000|2020-12-15 14:52:00|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|0
1608043930000|2020-12-15 14:52:10|16814.39|16814.39|16814.39|16814.39|16814.39|16814.39|16814.39|16814.39|0
1608043940000|2020-12-15 14:52:20|16813.68|16813.68|16813.42|16813.42|16816.24|16816.24|16813.42|16813.42|0
1608043950000|2020-12-15 14:52:30|16813.68|16813.68|16816.73|16816.73|16816.73|16816.73|16813.68|16813.68|0
1608043960000|2020-12-15 14:52:40|16813.91|16813.91|16816.91|16816.91|16816.91|16816.91|16813.91|16813.91|0
1608043970000|2020-12-15 14:52:50|16817.74|16817.74|16819.22|16819.22|16819.22|16819.22|16814.92|16814.92|0
1608043980000|2020-12-15 14:53:00|16819.63|16819.63|16822.45|16822.45|16822.45|16822.45|16819.63|16819.63|0
1608044010000|2020-12-15 14:53:30|16822.9|16822.9|16822.9|16822.9|16822.9|16822.9|16822.9|16822.9|0
1608044020000|2020-12-15 14:53:40|16823.62|16823.62|16833.92|16833.92|16833.92|16833.92|16823.62|16823.62|0
1608044030000|2020-12-15 14:53:50|16834.63|16834.63|16833.6|16833.6|16834.63|16834.63|16830.68|16830.68|0
1608044040000|2020-12-15 14:54:00|16833.84|16833.84|16834.24|16834.24|16834.24|16834.24|16833.84|16833.84|0
1608044050000|2020-12-15 14:54:10|16833.84|16833.84|16833.84|16833.84|16833.84|16833.84|16833.84|16833.84|0
1608044060000|2020-12-15 14:54:20|16833.05|16833.05|16832.79|16832.79|16833.05|16833.05|16832.79|16832.79|0
1608044070000|2020-12-15 14:54:30|16832.08|16832.08|16824.91|16824.91|16832.08|16832.08|16824.91|16824.91|0
1608044080000|2020-12-15 14:54:40|16824.46|16824.46|16822.66|16822.66|16824.46|16824.46|16822.66|16822.66|0
1608044100000|2020-12-15 14:55:00|16821.24|16821.24|16821.5|16821.5|16821.5|16821.5|16821.24|16821.24|0
1608044110000|2020-12-15 14:55:10|16824.32|16824.32|16824.32|16824.32|16824.32|16824.32|16824.32|16824.32|0
1608044120000|2020-12-15 14:55:20|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|0
1608044130000|2020-12-15 14:55:30|16823.23|16823.23|16823.23|16823.23|16823.23|16823.23|16823.23|16823.23|0
1608044140000|2020-12-15 14:55:40|16822.75|16822.75|16822.89|16822.89|16823|16823|16822.75|16822.75|0
1608044150000|2020-12-15 14:55:50|16822.37|16822.37|16823.08|16823.08|16823.08|16823.08|16822.37|16822.37|0
1608044160000|2020-12-15 14:56:00|16820.26|16820.26|16820.97|16820.97|16820.97|16820.97|16820.26|16820.26|0
1608044170000|2020-12-15 14:56:10|16821.23|16821.23|16821.08|16821.08|16821.23|16821.23|16820.97|16820.97|0
1608044180000|2020-12-15 14:56:20|16821.48|16821.48|16821.48|16821.48|16821.48|16821.48|16821.48|16821.48|0
1608044190000|2020-12-15 14:56:30|16818.66|16818.66|16823.17|16823.17|16823.58|16823.58|16818.66|16818.66|0
1608044210000|2020-12-15 14:56:50|16824.1|16824.1|16824.21|16824.21|16824.21|16824.21|16824.1|16824.1|0
1608044220000|2020-12-15 14:57:00|16824.47|16824.47|16827.53|16827.53|16827.53|16827.53|16824.47|16824.47|0
1608044230000|2020-12-15 14:57:10|16828.24|16828.24|16828.64|16828.64|16828.64|16828.64|16828.24|16828.24|0
1608044240000|2020-12-15 14:57:20|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|0
1608044250000|2020-12-15 14:57:30|16828.76|16828.76|16829.21|16829.21|16829.21|16829.21|16828.76|16828.76|0
1608044260000|2020-12-15 14:57:40|16828.98|16828.98|16828.98|16828.98|16828.98|16828.98|16828.98|16828.98|0
1608044270000|2020-12-15 14:57:50|16831.81|16831.81|16832.04|16832.04|16832.04|16832.04|16831.81|16831.81|0
1608044280000|2020-12-15 14:58:00|16830.87|16830.87|16830.42|16830.42|16830.87|16830.87|16830.42|16830.42|0
1608044290000|2020-12-15 14:58:10|16829.51|16829.51|16829.25|16829.25|16829.51|16829.51|16829.25|16829.25|0
1608044300000|2020-12-15 14:58:20|16829.78|16829.78|16830.23|16830.23|16830.23|16830.23|16829.78|16829.78|0
1608044310000|2020-12-15 14:58:30|16830.45|16830.45|16830.45|16830.45|16830.45|16830.45|16830.45|16830.45|0
1608044320000|2020-12-15 14:58:40|16830.23|16830.23|16834.95|16834.95|16834.95|16834.95|16829.3|16829.3|0
1608044340000|2020-12-15 14:59:00|16840.6|16840.6|16837.78|16837.78|16840.6|16840.6|16837.78|16837.78|0
1608044360000|2020-12-15 14:59:20|16837.37|16837.37|16837.09|16837.09|16837.37|16837.37|16837.09|16837.09|0
1608044370000|2020-12-15 14:59:30|16837.36|16837.36|16837.36|16837.36|16837.36|16837.36|16837.36|16837.36|0
1608044380000|2020-12-15 14:59:40|16837.09|16837.09|16837.3|16837.3|16837.55|16837.55|16837.09|16837.09|0
1608044390000|2020-12-15 14:59:50|16837.56|16837.56|16845|16845|16845|16845|16837.56|16837.56|0
1608044400000|2020-12-15 15:00:00|16845.81|16845.81|16845.81|16845.81|16845.81|16845.81|16845.81|16845.81|0
1608044410000|2020-12-15 15:00:10|16846.09|16846.09|16851.03|16851.03|16851.03|16851.03|16846.09|16846.09|0
1608044420000|2020-12-15 15:00:20|16851.31|16851.31|16851.31|16851.31|16851.31|16851.31|16851.31|16851.31|0
1608044430000|2020-12-15 15:00:30|16850.6|16850.6|16850.6|16850.6|16850.6|16850.6|16850.6|16850.6|0
1608044440000|2020-12-15 15:00:40|16850.86|16850.86|16850|16850|16850.86|16850.86|16850|16850|0
1608044450000|2020-12-15 15:00:50|16850.25|16850.25|16852.62|16852.62|16852.62|16852.62|16849.8|16849.8|0
1608044460000|2020-12-15 15:01:00|16849.8|16849.8|16849.8|16849.8|16849.8|16849.8|16849.8|16849.8|0
1608044470000|2020-12-15 15:01:10|16846.97|16846.97|16846.97|16846.97|16846.97|16846.97|16846.97|16846.97|0
1608044480000|2020-12-15 15:01:20|16844.15|16844.15|16844.15|16844.15|16844.15|16844.15|16844.15|16844.15|0
1608044490000|2020-12-15 15:01:30|16842.73|16842.73|16845.31|16845.31|16845.31|16845.31|16842.48|16842.48|0
1608044500000|2020-12-15 15:01:40|16845.57|16845.57|16845.31|16845.31|16845.57|16845.57|16845.31|16845.31|0
1608044510000|2020-12-15 15:01:50|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|0
1608044520000|2020-12-15 15:02:00|16848.39|16848.39|16848.39|16848.39|16848.39|16848.39|16848.39|16848.39|0
1608044530000|2020-12-15 15:02:10|16845.57|16845.57|16839.92|16839.92|16845.57|16845.57|16839.92|16839.92|0
1608044550000|2020-12-15 15:02:30|16839.7|16839.7|16839.7|16839.7|16839.7|16839.7|16839.7|16839.7|0
1608044560000|2020-12-15 15:02:40|16838.79|16838.79|16840.15|16840.15|16840.15|16840.15|16838.79|16838.79|0
1608044570000|2020-12-15 15:02:50|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|0
1608044620000|2020-12-15 15:03:40|16845.8|16845.8|16845.8|16845.8|16845.8|16845.8|16845.8|16845.8|0
1608044630000|2020-12-15 15:03:50|16846.06|16846.06|16846.06|16846.06|16846.06|16846.06|16846.06|16846.06|0
1608044640000|2020-12-15 15:04:00|16843.24|16843.24|16843.47|16843.47|16843.47|16843.47|16843.24|16843.24|0
1608044660000|2020-12-15 15:04:20|16843.87|16843.87|16843.87|16843.87|16843.87|16843.87|16843.87|16843.87|0
1608044670000|2020-12-15 15:04:30|16843.32|16843.32|16840.49|16840.49|16843.32|16843.32|16840.49|16840.49|0
1608044690000|2020-12-15 15:04:50|16839.68|16839.68|16835.18|16835.18|16839.68|16839.68|16835.18|16835.18|0
1608044700000|2020-12-15 15:05:00|16834.73|16834.73|16830.01|16830.01|16834.73|16834.73|16830.01|16830.01|0
1608044710000|2020-12-15 15:05:10|16830.42|16830.42|16835.28|16835.28|16835.28|16835.28|16830.42|16830.42|0
1608044730000|2020-12-15 15:05:30|16835.02|16835.02|16833.55|16833.55|16835.02|16835.02|16833.55|16833.55|0
1608044740000|2020-12-15 15:05:40|16834.06|16834.06|16834.06|16834.06|16834.06|16834.06|16834.06|16834.06|0
1608044750000|2020-12-15 15:05:50|16836.89|16836.89|16837.15|16837.15|16837.15|16837.15|16836.89|16836.89|0
1608044760000|2020-12-15 15:06:00|16837.43|16837.43|16837.69|16837.69|16837.69|16837.69|16837.43|16837.43|0
1608044770000|2020-12-15 15:06:10|16838.14|16838.14|16841.49|16841.49|16841.49|16841.49|16838.14|16838.14|0
1608044780000|2020-12-15 15:06:20|16844.31|16844.31|16844.31|16844.31|16844.31|16844.31|16844.31|16844.31|0
1608044800000|2020-12-15 15:06:40|16844.59|16844.59|16850.36|16850.36|16850.36|16850.36|16844.59|16844.59|0
1608044810000|2020-12-15 15:06:50|16853.18|16853.18|16857.97|16857.97|16857.97|16857.97|16853.18|16853.18|0
1608044820000|2020-12-15 15:07:00|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|0
1608044830000|2020-12-15 15:07:10|16857.25|16857.25|16857.25|16857.25|16857.25|16857.25|16857.25|16857.25|0
1608044840000|2020-12-15 15:07:20|16856.34|16856.34|16853.98|16853.98|16856.34|16856.34|16853.73|16853.73|0
1608044850000|2020-12-15 15:07:30|16854.22|16854.22|16859.87|16859.87|16859.87|16859.87|16854.22|16854.22|0
1608044860000|2020-12-15 15:07:40|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|0
1608044890000|2020-12-15 15:08:10|16856.53|16856.53|16855.48|16855.48|16856.53|16856.53|16855.48|16855.48|0
1608044900000|2020-12-15 15:08:20|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|0
1608044910000|2020-12-15 15:08:30|16857.85|16857.85|16857.85|16857.85|16857.85|16857.85|16857.85|16857.85|0
1608044930000|2020-12-15 15:08:50|16857.14|16857.14|16857.85|16857.85|16857.85|16857.85|16857.14|16857.14|0
1608044940000|2020-12-15 15:09:00|16857.39|16857.39|16858.3|16858.3|16858.3|16858.3|16857.39|16857.39|0
1608044950000|2020-12-15 15:09:10|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|0
1608044960000|2020-12-15 15:09:20|16858.3|16858.3|16863.7|16863.7|16863.7|16863.7|16858.05|16858.05|0
1608044980000|2020-12-15 15:09:40|16863.25|16863.25|16863.25|16863.25|16863.25|16863.25|16863.25|16863.25|0
1608044990000|2020-12-15 15:09:50|16862.03|16862.03|16864.03|16864.03|16864.03|16864.03|16861.2|16861.2|0
1608045010000|2020-12-15 15:10:10|16863.76|16863.76|16861.93|16861.93|16863.76|16863.76|16861.93|16861.93|0
1608045020000|2020-12-15 15:10:20|16861.6|16861.6|16863.72|16863.72|16864.43|16864.43|16861.6|16861.6|0
1608045030000|2020-12-15 15:10:30|16863.01|16863.01|16862.45|16862.45|16863.01|16863.01|16861.74|16861.74|0
1608045040000|2020-12-15 15:10:40|16862.19|16862.19|16862.72|16862.72|16862.72|16862.72|16862.19|16862.19|0
1608045050000|2020-12-15 15:10:50|16862.98|16862.98|16862.17|16862.17|16862.98|16862.98|16862.17|16862.17|0
1608045060000|2020-12-15 15:11:00|16861.26|16861.26|16857.28|16857.28|16861.26|16861.26|16857.28|16857.28|0
1608045070000|2020-12-15 15:11:10|16856.76|16856.76|16856.76|16856.76|16856.76|16856.76|16856.76|16856.76|0
1608045080000|2020-12-15 15:11:20|16857.28|16857.28|16857.28|16857.28|16857.28|16857.28|16857.28|16857.28|0
1608045090000|2020-12-15 15:11:30|16856.57|16856.57|16857.54|16857.54|16857.54|16857.54|16856.57|16856.57|0
1608045100000|2020-12-15 15:11:40|16854.72|16854.72|16856.51|16856.51|16858.63|16858.63|16854.72|16854.72|0
1608045110000|2020-12-15 15:11:50|16857.56|16857.56|16857.56|16857.56|16857.56|16857.56|16857.56|16857.56|0
1608045120000|2020-12-15 15:12:00|16860.38|16860.38|16860.38|16860.38|16860.38|16860.38|16860.38|16860.38|0
1608045130000|2020-12-15 15:12:10|16861.72|16861.72|16861.98|16861.98|16865.25|16865.25|16861.72|16861.72|0
1608045140000|2020-12-15 15:12:20|16861.71|16861.71|16861.31|16861.31|16861.71|16861.71|16861.31|16861.31|0
1608045160000|2020-12-15 15:12:40|16862.02|16862.02|16862.02|16862.02|16862.02|16862.02|16862.02|16862.02|0
1608045170000|2020-12-15 15:12:50|16870.49|16870.49|16875.51|16875.51|16875.91|16875.91|16870|16870|0
1608045180000|2020-12-15 15:13:00|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|0
1608045200000|2020-12-15 15:13:20|16874.83|16874.83|16880.48|16880.48|16880.48|16880.48|16874.83|16874.83|0
1608045230000|2020-12-15 15:13:50|16883.3|16883.3|16881.68|16881.68|16883.3|16883.3|16881.68|16881.68|0
1608045240000|2020-12-15 15:14:00|16881.23|16881.23|16882.56|16882.56|16882.56|16882.56|16879.73|16879.73|0
1608045250000|2020-12-15 15:14:10|16882.34|16882.34|16879.51|16879.51|16882.34|16882.34|16879.51|16879.51|0
1608045270000|2020-12-15 15:14:30|16879.25|16879.25|16869.96|16869.96|16879.25|16879.25|16869.96|16869.96|0
1608045280000|2020-12-15 15:14:40|16867.13|16867.13|16867.13|16867.13|16867.13|16867.13|16867.13|16867.13|0
1608045290000|2020-12-15 15:14:50|16866.68|16866.68|16863.86|16863.86|16866.68|16866.68|16863.86|16863.86|0
1608045300000|2020-12-15 15:15:00|16863.4|16863.4|16862.61|16862.61|16863.4|16863.4|16862.61|16862.61|0
1608045310000|2020-12-15 15:15:10|16862.36|16862.36|16862.89|16862.89|16862.89|16862.89|16862.36|16862.36|0
1608045340000|2020-12-15 15:15:40|16865.72|16865.72|16865.72|16865.72|16865.72|16865.72|16865.72|16865.72|0
1608045350000|2020-12-15 15:15:50|16866.5|16866.5|16866.5|16866.5|16866.5|16866.5|16866.5|16866.5|0
1608045360000|2020-12-15 15:16:00|16866.95|16866.95|16866.95|16866.95|16866.95|16866.95|16866.95|16866.95|0
1608045370000|2020-12-15 15:16:10|16867.18|16867.18|16867.18|16867.18|16867.18|16867.18|16867.18|16867.18|0
1608045390000|2020-12-15 15:16:30|16864.35|16864.35|16864.87|16864.87|16864.87|16864.87|16864.35|16864.35|0
1608045400000|2020-12-15 15:16:40|16867.7|16867.7|16867.89|16867.89|16867.89|16867.89|16867.44|16867.44|0
1608045420000|2020-12-15 15:17:00|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|0
1608045430000|2020-12-15 15:17:10|16864.54|16864.54|16864.8|16864.8|16864.8|16864.8|16864.54|16864.54|0
1608045440000|2020-12-15 15:17:20|16864.28|16864.28|16864.28|16864.28|16864.28|16864.28|16864.28|16864.28|0
1608045450000|2020-12-15 15:17:30|16861.81|16861.81|16861.28|16861.28|16861.81|16861.81|16861.28|16861.28|0
1608045460000|2020-12-15 15:17:40|16858.46|16858.46|16858.01|16858.01|16858.46|16858.46|16858.01|16858.01|0
1608045470000|2020-12-15 15:17:50|16861.28|16861.28|16864.11|16864.11|16864.11|16864.11|16861.28|16861.28|0
1608045480000|2020-12-15 15:18:00|16863.85|16863.85|16858.2|16858.2|16863.85|16863.85|16858.2|16858.2|0
1608045490000|2020-12-15 15:18:10|16858.45|16858.45|16860.44|16860.44|16860.44|16860.44|16858.45|16858.45|0
1608045500000|2020-12-15 15:18:20|16860.84|16860.84|16860.57|16860.57|16860.84|16860.84|16860.57|16860.57|0
1608045540000|2020-12-15 15:19:00|16861.61|16861.61|16861.61|16861.61|16861.61|16861.61|16861.61|16861.61|0
1608045580000|2020-12-15 15:19:40|16862.02|16862.02|16861.21|16861.21|16862.02|16862.02|16861.21|16861.21|0
1608045590000|2020-12-15 15:19:50|16861.92|16861.92|16862.63|16862.63|16862.63|16862.63|16861.92|16861.92|0
1608045600000|2020-12-15 15:20:00|16862.89|16862.89|16863.44|16863.44|16863.44|16863.44|16860.07|16860.07|0
1608045610000|2020-12-15 15:20:10|16862.73|16862.73|16862.73|16862.73|16862.73|16862.73|16862.73|16862.73|0
1608045630000|2020-12-15 15:20:30|16864.76|16864.76|16867.62|16867.62|16868.08|16868.08|16864.76|16864.76|0
1608045640000|2020-12-15 15:20:40|16866.81|16866.81|16866.81|16866.81|16866.81|16866.81|16866.81|16866.81|0
1608045670000|2020-12-15 15:21:10|16869.64|16869.64|16872.2|16872.2|16872.46|16872.46|16869.64|16869.64|0
1608045690000|2020-12-15 15:21:30|16871.94|16871.94|16877.57|16877.57|16877.57|16877.57|16871.13|16871.13|0
1608045700000|2020-12-15 15:21:40|16877.23|16877.23|16876.52|16876.52|16877.23|16877.23|16876.52|16876.52|0
1608045710000|2020-12-15 15:21:50|16873.7|16873.7|16873.7|16873.7|16873.7|16873.7|16873.7|16873.7|0
1608045720000|2020-12-15 15:22:00|16874.41|16874.41|16871.58|16871.58|16874.41|16874.41|16871.58|16871.58|0
1608045740000|2020-12-15 15:22:20|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|0
1608045750000|2020-12-15 15:22:30|16872.2|16872.2|16872.2|16872.2|16872.2|16872.2|16872.2|16872.2|0
1608045760000|2020-12-15 15:22:40|16872.65|16872.65|16873.31|16873.31|16875.15|16875.15|16872.65|16872.65|0
1608045770000|2020-12-15 15:22:50|16873.54|16873.54|16873.54|16873.54|16873.54|16873.54|16873.54|16873.54|0
1608045780000|2020-12-15 15:23:00|16876.36|16876.36|16879.19|16879.19|16879.19|16879.19|16876.36|16876.36|0
1608045790000|2020-12-15 15:23:10|16882.01|16882.01|16882.01|16882.01|16882.01|16882.01|16882.01|16882.01|0
1608045800000|2020-12-15 15:23:20|16881.75|16881.75|16881.75|16881.75|16881.75|16881.75|16881.75|16881.75|0
1608045820000|2020-12-15 15:23:40|16881.48|16881.48|16880.36|16880.36|16881.48|16881.48|16880.36|16880.36|0
1608045830000|2020-12-15 15:23:50|16881.07|16881.07|16881.07|16881.07|16881.07|16881.07|16881.07|16881.07|0
1608045840000|2020-12-15 15:24:00|16880.29|16880.29|16879.76|16879.76|16880.29|16880.29|16879.76|16879.76|0
1608045850000|2020-12-15 15:24:10|16879.53|16879.53|16878.54|16878.54|16879.53|16879.53|16878.35|16878.35|0
1608045860000|2020-12-15 15:24:20|16878.29|16878.29|16872.6|16872.6|16878.29|16878.29|16872.6|16872.6|0
1608045870000|2020-12-15 15:24:30|16872.13|16872.13|16870.95|16870.95|16872.13|16872.13|16870.95|16870.95|0
1608045880000|2020-12-15 15:24:40|16871.21|16871.21|16872.18|16872.18|16872.18|16872.18|16871.21|16871.21|0
1608045900000|2020-12-15 15:25:00|16871.73|16871.73|16872.25|16872.25|16872.25|16872.25|16871.73|16871.73|0
1608045910000|2020-12-15 15:25:10|16873.41|16873.41|16873.41|16873.41|16873.41|16873.41|16873.41|16873.41|0
1608045920000|2020-12-15 15:25:20|16874.12|16874.12|16866.05|16866.05|16874.12|16874.12|16866.05|16866.05|0
1608045930000|2020-12-15 15:25:30|16864.13|16864.13|16864.65|16864.65|16864.65|16864.65|16864.13|16864.13|0
1608045940000|2020-12-15 15:25:40|16864.4|16864.4|16863.4|16863.4|16864.4|16864.4|16863.4|16863.4|0
1608045950000|2020-12-15 15:25:50|16866.22|16866.22|16863.15|16863.15|16866.22|16866.22|16863.15|16863.15|0
1608045970000|2020-12-15 15:26:10|16862.37|16862.37|16861.85|16861.85|16862.37|16862.37|16861.85|16861.85|0
1608045980000|2020-12-15 15:26:20|16861.14|16861.14|16861.4|16861.4|16861.4|16861.4|16861.14|16861.14|0
1608045990000|2020-12-15 15:26:30|16858.57|16858.57|16858.02|16858.02|16858.57|16858.57|16857.61|16857.61|0
1608046000000|2020-12-15 15:26:40|16856.59|16856.59|16855.66|16855.66|16856.59|16856.59|16855.66|16855.66|0
1608046010000|2020-12-15 15:26:50|16855.2|16855.2|16854.97|16854.97|16855.2|16855.2|16854.97|16854.97|0
1608046020000|2020-12-15 15:27:00|16854.56|16854.56|16851.43|16851.43|16854.56|16854.56|16851.43|16851.43|0
1608046030000|2020-12-15 15:27:10|16851.15|16851.15|16850.24|16850.24|16851.15|16851.15|16850.24|16850.24|0
1608046040000|2020-12-15 15:27:20|16850.7|16850.7|16850.89|16850.89|16851.41|16851.41|16850.7|16850.7|0
1608046050000|2020-12-15 15:27:30|16853.71|16853.71|16853.71|16853.71|16853.71|16853.71|16853.71|16853.71|0
1608046060000|2020-12-15 15:27:40|16854.5|16854.5|16848.85|16848.85|16854.5|16854.5|16848.85|16848.85|0
1608046070000|2020-12-15 15:27:50|16849.08|16849.08|16849.08|16849.08|16849.08|16849.08|16849.08|16849.08|0
1608046100000|2020-12-15 15:28:20|16849.33|16849.33|16849.59|16849.59|16849.59|16849.59|16849.33|16849.33|0
1608046110000|2020-12-15 15:28:30|16850.04|16850.04|16850.04|16850.04|16850.04|16850.04|16850.04|16850.04|0
1608046120000|2020-12-15 15:28:40|16850.32|16850.32|16852.23|16852.23|16852.23|16852.23|16850.32|16850.32|0
1608046130000|2020-12-15 15:28:50|16852.68|16852.68|16853.2|16853.2|16853.2|16853.2|16852.68|16852.68|0
1608046140000|2020-12-15 15:29:00|16852.94|16852.94|16852.94|16852.94|16852.94|16852.94|16852.94|16852.94|0
1608046160000|2020-12-15 15:29:20|16853.39|16853.39|16853.39|16853.39|16853.39|16853.39|16853.39|16853.39|0
1608046180000|2020-12-15 15:29:40|16850.57|16850.57|16850.57|16850.57|16850.57|16850.57|16850.57|16850.57|0
1608046190000|2020-12-15 15:29:50|16849.21|16849.21|16848.75|16848.75|16849.21|16849.21|16848.75|16848.75|0
1608046200000|2020-12-15 15:30:00|16849.01|16849.01|16849.47|16849.47|16849.47|16849.47|16849.01|16849.01|0
1608046210000|2020-12-15 15:30:10|16852.29|16852.29|16852.29|16852.29|16852.29|16852.29|16852.29|16852.29|0
1608046230000|2020-12-15 15:30:30|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|0
1608046240000|2020-12-15 15:30:40|16853.02|16853.02|16853.02|16853.02|16853.02|16853.02|16853.02|16853.02|0
1608046260000|2020-12-15 15:31:00|16852.62|16852.62|16853.07|16853.07|16853.07|16853.07|16852.36|16852.36|0
1608046270000|2020-12-15 15:31:10|16853.33|16853.33|16853.33|16853.33|16853.33|16853.33|16853.33|16853.33|0
1608046290000|2020-12-15 15:31:30|16856.16|16856.16|16855.42|16855.42|16856.16|16856.16|16855.42|16855.42|0
1608046300000|2020-12-15 15:31:40|16852.59|16852.59|16849.77|16849.77|16852.59|16852.59|16849.77|16849.77|0
1608046310000|2020-12-15 15:31:50|16850.17|16850.17|16847.09|16847.09|16850.17|16850.17|16847.09|16847.09|0
1608046320000|2020-12-15 15:32:00|16847.36|16847.36|16847.64|16847.64|16847.64|16847.64|16847.36|16847.36|0
1608046330000|2020-12-15 15:32:10|16850.46|16850.46|16852.8|16852.8|16852.8|16852.8|16850.46|16850.46|0
1608046340000|2020-12-15 15:32:20|16853.2|16853.2|16853.69|16853.69|16853.69|16853.69|16853.2|16853.2|0
1608046350000|2020-12-15 15:32:30|16856.52|16856.52|16859.76|16859.76|16859.76|16859.76|16856.52|16856.52|0
1608046360000|2020-12-15 15:32:40|16860.47|16860.47|16861.68|16861.68|16861.8|16861.8|16860.47|16860.47|0
1608046380000|2020-12-15 15:33:00|16862.42|16862.42|16863.85|16863.85|16866.68|16866.68|16862.42|16862.42|0
1608046390000|2020-12-15 15:33:10|16861.03|16861.03|16862.18|16862.18|16862.18|16862.18|16861.03|16861.03|0
1608046400000|2020-12-15 15:33:20|16862.46|16862.46|16865.72|16865.72|16866|16866|16862.46|16862.46|0
1608046410000|2020-12-15 15:33:30|16866.17|16866.17|16864.1|16864.1|16866.17|16866.17|16864.1|16864.1|0
1608046440000|2020-12-15 15:34:00|16864.36|16864.36|16864.36|16864.36|16864.36|16864.36|16864.36|16864.36|0
1608046450000|2020-12-15 15:34:10|16865.55|16865.55|16867.42|16867.42|16867.42|16867.42|16865.55|16865.55|0
1608046460000|2020-12-15 15:34:20|16867.7|16867.7|16868.41|16868.41|16868.41|16868.41|16867.7|16867.7|0
1608046470000|2020-12-15 15:34:30|16871.24|16871.24|16871.24|16871.24|16871.24|16871.24|16871.24|16871.24|0
1608046490000|2020-12-15 15:34:50|16872.86|16872.86|16875.18|16875.18|16875.18|16875.18|16872.86|16872.86|0
1608046500000|2020-12-15 15:35:00|16875.84|16875.84|16876.3|16876.3|16876.3|16876.3|16875.84|16875.84|0
1608046510000|2020-12-15 15:35:10|16875.59|16875.59|16875.59|16875.59|16875.59|16875.59|16875.59|16875.59|0
1608046530000|2020-12-15 15:35:30|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|0
1608046540000|2020-12-15 15:35:40|16876.57|16876.57|16876.95|16876.95|16877.47|16877.47|16876.57|16876.57|0
1608046550000|2020-12-15 15:35:50|16877.76|16877.76|16877.99|16877.99|16877.99|16877.99|16877.76|16877.76|0
1608046560000|2020-12-15 15:36:00|16877.76|16877.76|16877.53|16877.53|16877.76|16877.76|16877.53|16877.53|0
1608046570000|2020-12-15 15:36:10|16877.01|16877.01|16879.83|16879.83|16879.83|16879.83|16877.01|16877.01|0
1608046580000|2020-12-15 15:36:20|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|0
1608046590000|2020-12-15 15:36:30|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|0
1608046600000|2020-12-15 15:36:40|16881.58|16881.58|16880.67|16880.67|16881.58|16881.58|16880.67|16880.67|0
1608046610000|2020-12-15 15:36:50|16877.84|16877.84|16874.76|16874.76|16877.84|16877.84|16874.76|16874.76|0
1608046620000|2020-12-15 15:37:00|16874.05|16874.05|16871.53|16871.53|16874.05|16874.05|16871.3|16871.3|0
1608046640000|2020-12-15 15:37:20|16870.97|16870.97|16870.45|16870.45|16870.97|16870.97|16870.45|16870.45|0
1608046650000|2020-12-15 15:37:30|16870.96|16870.96|16866.43|16866.43|16870.96|16870.96|16866.43|16866.43|0
1608046670000|2020-12-15 15:37:50|16865.93|16865.93|16865.6|16865.6|16865.93|16865.93|16865.6|16865.6|0
1608046680000|2020-12-15 15:38:00|16864.82|16864.82|16864.37|16864.37|16864.82|16864.82|16864.11|16864.11|0
1608046690000|2020-12-15 15:38:10|16864.11|16864.11|16861.77|16861.77|16864.11|16864.11|16858.95|16858.95|0
1608046720000|2020-12-15 15:38:40|16862.05|16862.05|16862.06|16862.06|16862.06|16862.06|16861.8|16861.8|0
1608046730000|2020-12-15 15:38:50|16864.88|16864.88|16866.85|16866.85|16866.85|16866.85|16864.88|16864.88|0
1608046740000|2020-12-15 15:39:00|16868.37|16868.37|16869.14|16869.14|16869.14|16869.14|16868.37|16868.37|0
1608046750000|2020-12-15 15:39:10|16871.47|16871.47|16873.26|16873.26|16873.26|16873.26|16871.47|16871.47|0
1608046760000|2020-12-15 15:39:20|16874.09|16874.09|16874.09|16874.09|16874.09|16874.09|16874.09|16874.09|0
1608046770000|2020-12-15 15:39:30|16874.33|16874.33|16874.07|16874.07|16874.33|16874.33|16874.07|16874.07|0
1608046780000|2020-12-15 15:39:40|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|0
1608046790000|2020-12-15 15:39:50|16873.57|16873.57|16873.57|16873.57|16873.57|16873.57|16873.57|16873.57|0
1608046800000|2020-12-15 15:40:00|16873.82|16873.82|16879.74|16879.74|16879.74|16879.74|16873.82|16873.82|0
1608046810000|2020-12-15 15:40:10|16880.19|16880.19|16883.99|16883.99|16883.99|16883.99|16879.74|16879.74|0
1608046820000|2020-12-15 15:40:20|16884.26|16884.26|16888.19|16888.19|16888.19|16888.19|16884.26|16884.26|0
1608046830000|2020-12-15 15:40:30|16885.37|16885.37|16885.37|16885.37|16885.37|16885.37|16885.37|16885.37|0
1608046840000|2020-12-15 15:40:40|16885.82|16885.82|16887.32|16887.32|16887.32|16887.32|16885.82|16885.82|0
1608046860000|2020-12-15 15:41:00|16888.68|16888.68|16888.68|16888.68|16888.68|16888.68|16888.68|16888.68|0
1608046870000|2020-12-15 15:41:10|16888.42|16888.42|16888.42|16888.42|16888.42|16888.42|16888.42|16888.42|0
1608046880000|2020-12-15 15:41:20|16890.04|16890.04|16891.01|16891.01|16891.01|16891.01|16890.04|16890.04|0
1608046900000|2020-12-15 15:41:40|16891.41|16891.41|16888.85|16888.85|16891.67|16891.67|16888.85|16888.85|0
1608046910000|2020-12-15 15:41:50|16889.31|16889.31|16889.31|16889.31|16889.31|16889.31|16889.31|16889.31|0
1608046920000|2020-12-15 15:42:00|16886.49|16886.49|16886.49|16886.49|16886.49|16886.49|16886.49|16886.49|0
1608046930000|2020-12-15 15:42:10|16886.71|16886.71|16886.71|16886.71|16886.71|16886.71|16886.71|16886.71|0
1608046940000|2020-12-15 15:42:20|16886.25|16886.25|16888.19|16888.19|16888.19|16888.19|16886.25|16886.25|0
1608046960000|2020-12-15 15:42:40|16891.01|16891.01|16891.01|16891.01|16891.01|16891.01|16891.01|16891.01|0
1608046970000|2020-12-15 15:42:50|16891.72|16891.72|16895.96|16895.96|16895.96|16895.96|16891.72|16891.72|0
1608046980000|2020-12-15 15:43:00|16896.46|16896.46|16897.36|16897.36|16897.36|16897.36|16896.46|16896.46|0
1608046990000|2020-12-15 15:43:10|16897.92|16897.92|16897.92|16897.92|16897.92|16897.92|16897.92|16897.92|0
1608047000000|2020-12-15 15:43:20|16897.01|16897.01|16898.37|16898.37|16898.37|16898.37|16897.01|16897.01|0
1608047010000|2020-12-15 15:43:30|16897.96|16897.96|16900.79|16900.79|16900.79|16900.79|16897.96|16897.96|0
1608047020000|2020-12-15 15:43:40|16901.5|16901.5|16901.5|16901.5|16901.5|16901.5|16901.5|16901.5|0
1608047030000|2020-12-15 15:43:50|16901.76|16901.76|16901.76|16901.76|16901.76|16901.76|16901.76|16901.76|0
1608047040000|2020-12-15 15:44:00|16901.24|16901.24|16901.24|16901.24|16901.24|16901.24|16901.24|16901.24|0
1608047050000|2020-12-15 15:44:10|16900.98|16900.98|16901.24|16901.24|16901.24|16901.24|16900.98|16900.98|0
1608047060000|2020-12-15 15:44:20|16901.48|16901.48|16906.12|16906.12|16906.12|16906.12|16901.48|16901.48|0
1608047070000|2020-12-15 15:44:30|16906.53|16906.53|16906.93|16906.93|16906.93|16906.93|16906.53|16906.53|0
1608047080000|2020-12-15 15:44:40|16909.76|16909.76|16909.76|16909.76|16909.76|16909.76|16909.76|16909.76|0
1608047090000|2020-12-15 15:44:50|16910.59|16910.59|16910.59|16910.59|16910.59|16910.59|16910.59|16910.59|0
1608047100000|2020-12-15 15:45:00|16911.3|16911.3|16912|16912|16912|16912|16911.3|16911.3|0
1608047110000|2020-12-15 15:45:10|16912.26|16912.26|16913.75|16913.75|16913.75|16913.75|16912.26|16912.26|0
1608047130000|2020-12-15 15:45:30|16910.92|16910.92|16908.1|16908.1|16910.92|16910.92|16908.1|16908.1|0
1608047140000|2020-12-15 15:45:40|16908.81|16908.81|16909.28|16909.28|16909.28|16909.28|16908.81|16908.81|0
1608047150000|2020-12-15 15:45:50|16909.74|16909.74|16913.36|16913.36|16913.36|16913.36|16909.74|16909.74|0
1608047160000|2020-12-15 15:46:00|16913.69|16913.69|16914.52|16914.52|16914.52|16914.52|16913.69|16913.69|0
1608047170000|2020-12-15 15:46:10|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|0
1608047180000|2020-12-15 15:46:20|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|0
1608047190000|2020-12-15 15:46:30|16915.04|16915.04|16915.04|16915.04|16915.04|16915.04|16915.04|16915.04|0
1608047200000|2020-12-15 15:46:40|16915.28|16915.28|16914.22|16914.22|16915.28|16915.28|16914.22|16914.22|0
1608047210000|2020-12-15 15:46:50|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|0
1608047220000|2020-12-15 15:47:00|16914.62|16914.62|16909.22|16909.22|16914.87|16914.87|16909.22|16909.22|0
1608047230000|2020-12-15 15:47:10|16910.14|16910.14|16910.14|16910.14|16910.14|16910.14|16910.14|16910.14|0
1608047250000|2020-12-15 15:47:30|16910.4|16910.4|16908.92|16908.92|16910.4|16910.4|16908.92|16908.92|0
1608047260000|2020-12-15 15:47:40|16908.66|16908.66|16909.21|16909.21|16909.21|16909.21|16908.66|16908.66|0
1608047270000|2020-12-15 15:47:50|16908.96|16908.96|16908.44|16908.44|16908.96|16908.96|16908.44|16908.44|0
1608047280000|2020-12-15 15:48:00|16907.73|16907.73|16905.14|16905.14|16907.73|16907.73|16904.88|16904.88|0
1608047290000|2020-12-15 15:48:10|16904.88|16904.88|16903|16903|16904.89|16904.89|16903|16903|0
1608047300000|2020-12-15 15:48:20|16903.24|16903.24|16903.95|16903.95|16903.95|16903.95|16903.24|16903.24|0
1608047310000|2020-12-15 15:48:30|16904.66|16904.66|16903.41|16903.41|16906.24|16906.24|16903.41|16903.41|0
1608047320000|2020-12-15 15:48:40|16900.59|16900.59|16899.45|16899.45|16900.59|16900.59|16897.76|16897.76|0
1608047340000|2020-12-15 15:49:00|16900.28|16900.28|16900.55|16900.55|16900.55|16900.55|16900.28|16900.28|0
1608047350000|2020-12-15 15:49:10|16900.66|16900.66|16900.66|16900.66|16900.66|16900.66|16900.66|16900.66|0
1608047360000|2020-12-15 15:49:20|16897.84|16897.84|16892.19|16892.19|16897.84|16897.84|16892.19|16892.19|0
1608047370000|2020-12-15 15:49:30|16892.59|16892.59|16893.31|16893.31|16893.31|16893.31|16892.59|16892.59|0
1608047380000|2020-12-15 15:49:40|16890.48|16890.48|16891.44|16891.44|16891.44|16891.44|16890.48|16890.48|0
1608047390000|2020-12-15 15:49:50|16891.7|16891.7|16891.7|16891.7|16891.7|16891.7|16891.7|16891.7|0
1608047400000|2020-12-15 15:50:00|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|0
1608047410000|2020-12-15 15:50:10|16895.12|16895.12|16895.12|16895.12|16895.12|16895.12|16895.12|16895.12|0
1608047420000|2020-12-15 15:50:20|16894.86|16894.86|16896.73|16896.73|16896.73|16896.73|16894.86|16894.86|0
1608047430000|2020-12-15 15:50:30|16897.22|16897.22|16891.29|16891.29|16897.22|16897.22|16891.29|16891.29|0
1608047440000|2020-12-15 15:50:40|16891.85|16891.85|16892.11|16892.11|16892.11|16892.11|16891.85|16891.85|0
1608047450000|2020-12-15 15:50:50|16893.06|16893.06|16893.47|16893.47|16893.47|16893.47|16893.06|16893.06|0
1608047460000|2020-12-15 15:51:00|16893.8|16893.8|16893.35|16893.35|16893.8|16893.8|16893.35|16893.35|0
1608047480000|2020-12-15 15:51:20|16893.8|16893.8|16894.92|16894.92|16894.92|16894.92|16893.8|16893.8|0
1608047490000|2020-12-15 15:51:30|16894.01|16894.01|16894.01|16894.01|16894.01|16894.01|16894.01|16894.01|0
1608047500000|2020-12-15 15:51:40|16894.27|16894.27|16895.66|16895.66|16895.66|16895.66|16894.27|16894.27|0
1608047510000|2020-12-15 15:51:50|16896.06|16896.06|16896.06|16896.06|16896.06|16896.06|16896.06|16896.06|0
1608047520000|2020-12-15 15:52:00|16898.89|16898.89|16901.71|16901.71|16901.71|16901.71|16898.89|16898.89|0
1608047530000|2020-12-15 15:52:10|16901.96|16901.96|16897.97|16897.97|16902.21|16902.21|16897.97|16897.97|0
1608047540000|2020-12-15 15:52:20|16897.16|16897.16|16895.2|16895.2|16897.16|16897.16|16895.2|16895.2|0
1608047550000|2020-12-15 15:52:30|16894.97|16894.97|16895.07|16895.07|16895.07|16895.07|16894.42|16894.42|0
1608047570000|2020-12-15 15:52:50|16894.67|16894.67|16894.93|16894.93|16894.93|16894.93|16894.67|16894.67|0
1608047580000|2020-12-15 15:53:00|16895.17|16895.17|16902.27|16902.27|16902.27|16902.27|16895.17|16895.17|0
1608047590000|2020-12-15 15:53:10|16902.68|16902.68|16900.16|16900.16|16903.51|16903.51|16900.16|16900.16|0
1608047600000|2020-12-15 15:53:20|16899.71|16899.71|16899.71|16899.71|16899.71|16899.71|16899.71|16899.71|0
1608047620000|2020-12-15 15:53:40|16903.05|16903.05|16903.05|16903.05|16903.05|16903.05|16903.05|16903.05|0
1608047630000|2020-12-15 15:53:50|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|0
1608047640000|2020-12-15 15:54:00|16905.17|16905.17|16901.47|16901.47|16905.17|16905.17|16900.11|16900.11|0
1608047650000|2020-12-15 15:54:10|16902.57|16902.57|16903.29|16903.29|16903.29|16903.29|16902.57|16902.57|0
1608047660000|2020-12-15 15:54:20|16903.55|16903.55|16906.38|16906.38|16906.38|16906.38|16903.55|16903.55|0
1608047680000|2020-12-15 15:54:40|16909.2|16909.2|16909.46|16909.46|16909.46|16909.46|16909.2|16909.2|0
1608047690000|2020-12-15 15:54:50|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|0
1608047700000|2020-12-15 15:55:00|16906.23|16906.23|16905.78|16905.78|16906.23|16906.23|16905.78|16905.78|0
1608047710000|2020-12-15 15:55:10|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|0
1608047720000|2020-12-15 15:55:20|16903.22|16903.22|16903.22|16903.22|16903.22|16903.22|16903.22|16903.22|0
1608047730000|2020-12-15 15:55:30|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|0
1608047740000|2020-12-15 15:55:40|16903.67|16903.67|16902.86|16902.86|16903.67|16903.67|16902.86|16902.86|0
1608047750000|2020-12-15 15:55:50|16902.41|16902.41|16905.88|16905.88|16905.88|16905.88|16902.15|16902.15|0
1608047760000|2020-12-15 15:56:00|16906.12|16906.12|16908.04|16908.04|16908.04|16908.04|16906.12|16906.12|0
1608047770000|2020-12-15 15:56:10|16908.45|16908.45|16908.71|16908.71|16908.71|16908.71|16908.45|16908.45|0
1608047780000|2020-12-15 15:56:20|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|0
1608047790000|2020-12-15 15:56:30|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|0
1608047810000|2020-12-15 15:56:50|16910.1|16910.1|16910.1|16910.1|16910.1|16910.1|16910.1|16910.1|0
1608047820000|2020-12-15 15:57:00|16910.66|16910.66|16910.69|16910.69|16910.69|16910.69|16910.43|16910.43|0
1608047840000|2020-12-15 15:57:20|16911.59|16911.59|16911.59|16911.59|16911.59|16911.59|16911.59|16911.59|0
1608047850000|2020-12-15 15:57:30|16911.85|16911.85|16917.5|16917.5|16917.5|16917.5|16911.85|16911.85|0
1608047860000|2020-12-15 15:57:40|16917.26|16917.26|16914.71|16914.71|16917.26|16917.26|16914.43|16914.43|0
1608047870000|2020-12-15 15:57:50|16915.42|16915.42|16918.36|16918.36|16918.36|16918.36|16915.42|16915.42|0
1608047880000|2020-12-15 15:58:00|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|0
1608047890000|2020-12-15 15:58:10|16916.34|16916.34|16912.69|16912.69|16916.34|16916.34|16912.69|16912.69|0
1608047900000|2020-12-15 15:58:20|16912.95|16912.95|16910.12|16910.12|16912.95|16912.95|16910.12|16910.12|0
1608047910000|2020-12-15 15:58:30|16909.86|16909.86|16909.6|16909.6|16909.86|16909.86|16909.6|16909.6|0
1608047920000|2020-12-15 15:58:40|16908.89|16908.89|16908.64|16908.64|16908.89|16908.89|16908.64|16908.64|0
1608047940000|2020-12-15 15:59:00|16909.8|16909.8|16909.54|16909.54|16909.8|16909.8|16909.54|16909.54|0
1608047950000|2020-12-15 15:59:10|16906.71|16906.71|16906.97|16906.97|16906.97|16906.97|16906.71|16906.71|0
1608047960000|2020-12-15 15:59:20|16904.14|16904.14|16901.56|16901.56|16904.39|16904.39|16901.56|16901.56|0
1608047970000|2020-12-15 15:59:30|16900.85|16900.85|16898.74|16898.74|16900.85|16900.85|16898.03|16898.03|0
1608047990000|2020-12-15 15:59:50|16899.55|16899.55|16902.87|16902.87|16902.87|16902.87|16899.55|16899.55|0
1608048000000|2020-12-15 16:00:00|16905.69|16905.69|16910.82|16910.82|16910.82|16910.82|16905.69|16905.69|0
1608048010000|2020-12-15 16:00:10|16910.11|16910.11|16910.75|16910.75|16910.75|16910.75|16910.11|16910.11|0
1608048020000|2020-12-15 16:00:20|16911|16911|16910.74|16910.74|16911|16911|16910.74|16910.74|0
1608048030000|2020-12-15 16:00:30|16910.33|16910.33|16909.62|16909.62|16910.33|16910.33|16909.62|16909.62|0
1608048040000|2020-12-15 16:00:40|16909.85|16909.85|16910.26|16910.26|16910.52|16910.52|16909.85|16909.85|0
1608048050000|2020-12-15 16:00:50|16910.97|16910.97|16910.97|16910.97|16910.97|16910.97|16910.97|16910.97|0
1608048060000|2020-12-15 16:01:00|16911.87|16911.87|16914.01|16914.01|16914.01|16914.01|16911.87|16911.87|0
1608048070000|2020-12-15 16:01:10|16911.19|16911.19|16911.19|16911.19|16911.19|16911.19|16911.19|16911.19|0
1608048080000|2020-12-15 16:01:20|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1608048090000|2020-12-15 16:01:30|16911.04|16911.04|16912.77|16912.77|16912.77|16912.77|16911.04|16911.04|0
1608048100000|2020-12-15 16:01:40|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|0
1608048110000|2020-12-15 16:01:50|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|0
1608048120000|2020-12-15 16:02:00|16911.96|16911.96|16914.79|16914.79|16914.79|16914.79|16911.96|16911.96|0
1608048130000|2020-12-15 16:02:10|16915.04|16915.04|16915.04|16915.04|16915.04|16915.04|16915.04|16915.04|0
1608048140000|2020-12-15 16:02:20|16914.14|16914.14|16908.6|16908.6|16914.14|16914.14|16908.6|16908.6|0
1608048150000|2020-12-15 16:02:30|16908.19|16908.19|16911.13|16911.13|16911.13|16911.13|16907.79|16907.79|0
1608048160000|2020-12-15 16:02:40|16911.4|16911.4|16910.74|16910.74|16911.85|16911.85|16910.74|16910.74|0
1608048170000|2020-12-15 16:02:50|16911.02|16911.02|16911.83|16911.83|16911.83|16911.83|16911.02|16911.02|0
1608048180000|2020-12-15 16:03:00|16911.6|16911.6|16911.6|16911.6|16911.6|16911.6|16911.6|16911.6|0
1608048190000|2020-12-15 16:03:10|16912.31|16912.31|16912.31|16912.31|16912.31|16912.31|16912.31|16912.31|0
1608048200000|2020-12-15 16:03:20|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|0
1608048210000|2020-12-15 16:03:30|16915.44|16915.44|16915.44|16915.44|16915.44|16915.44|16915.44|16915.44|0
1608048240000|2020-12-15 16:04:00|16912.61|16912.61|16912.61|16912.61|16912.61|16912.61|16912.61|16912.61|0
1608048260000|2020-12-15 16:04:20|16912.21|16912.21|16910.24|16910.24|16912.21|16912.21|16909.71|16909.71|0
1608048270000|2020-12-15 16:04:30|16909.97|16909.97|16909|16909|16909.97|16909.97|16909|16909|0
1608048290000|2020-12-15 16:04:50|16909.26|16909.26|16911.55|16911.55|16914.37|16914.37|16909.26|16909.26|0
1608048300000|2020-12-15 16:05:00|16911.44|16911.44|16911.18|16911.18|16911.44|16911.44|16911.18|16911.18|0
1608048310000|2020-12-15 16:05:10|16910.72|16910.72|16910.72|16910.72|16910.72|16910.72|16910.72|16910.72|0
1608048320000|2020-12-15 16:05:20|16907.9|16907.9|16908.87|16908.87|16908.87|16908.87|16907.9|16907.9|0
1608048330000|2020-12-15 16:05:30|16909.13|16909.13|16909.13|16909.13|16909.13|16909.13|16909.13|16909.13|0
1608048340000|2020-12-15 16:05:40|16909.53|16909.53|16909.53|16909.53|16909.53|16909.53|16909.53|16909.53|0
1608048350000|2020-12-15 16:05:50|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|0
1608048360000|2020-12-15 16:06:00|16906.19|16906.19|16905.73|16905.73|16906.19|16906.19|16905.73|16905.73|0
1608048370000|2020-12-15 16:06:10|16902.9|16902.9|16902.9|16902.9|16902.9|16902.9|16902.9|16902.9|0
1608048380000|2020-12-15 16:06:20|16897.25|16897.25|16897.25|16897.25|16897.25|16897.25|16897.25|16897.25|0
1608048390000|2020-12-15 16:06:30|16897|16897|16896.49|16896.49|16897|16897|16896.49|16896.49|0
1608048400000|2020-12-15 16:06:40|16896.04|16896.04|16893.44|16893.44|16896.95|16896.95|16893.44|16893.44|0
1608048410000|2020-12-15 16:06:50|16890.61|16890.61|16884.25|16884.25|16890.61|16890.61|16884.25|16884.25|0
1608048420000|2020-12-15 16:07:00|16884.14|16884.14|16900.33|16900.33|16902.3|16902.3|16883.72|16883.72|0
1608048430000|2020-12-15 16:07:10|16901.26|16901.26|16897.03|16897.03|16906.1|16906.1|16895.4|16895.4|0
1608048440000|2020-12-15 16:07:20|16896.32|16896.32|16911.36|16911.36|16911.36|16911.36|16896.32|16896.32|0
1608048450000|2020-12-15 16:07:30|16910.62|16910.62|16907.87|16907.87|16912.54|16912.54|16907.46|16907.46|0
1608048460000|2020-12-15 16:07:40|16907.46|16907.46|16903.85|16903.85|16907.71|16907.71|16903.85|16903.85|0
1608048470000|2020-12-15 16:07:50|16902.95|16902.95|16911.53|16911.53|16911.53|16911.53|16902.95|16902.95|0
1608048480000|2020-12-15 16:08:00|16911.77|16911.77|16919.24|16919.24|16919.24|16919.24|16911.77|16911.77|0
1608048490000|2020-12-15 16:08:10|16919.51|16919.51|16914.07|16914.07|16923.35|16923.35|16914.07|16914.07|0
1608048500000|2020-12-15 16:08:20|16916.89|16916.89|16923.49|16923.49|16924.71|16924.71|16916.89|16916.89|0
1608048510000|2020-12-15 16:08:30|16920.67|16920.67|16920.93|16920.93|16920.93|16920.93|16920.47|16920.47|0
1608048520000|2020-12-15 16:08:40|16921.15|16921.15|16920.71|16920.71|16923.04|16923.04|16917.16|16917.16|0
1608048530000|2020-12-15 16:08:50|16920.3|16920.3|16919.99|16919.99|16920.71|16920.71|16919.99|16919.99|0
1608048540000|2020-12-15 16:09:00|16921.21|16921.21|16931.46|16931.46|16931.98|16931.98|16921.21|16921.21|0
1608048550000|2020-12-15 16:09:10|16930.94|16930.94|16928.75|16928.75|16930.94|16930.94|16928.75|16928.75|0
1608048560000|2020-12-15 16:09:20|16923.1|16923.1|16923.29|16923.29|16923.29|16923.29|16922.58|16922.58|0
1608048570000|2020-12-15 16:09:30|16925.31|16925.31|16931.13|16931.13|16931.39|16931.39|16925.31|16925.31|0
1608048580000|2020-12-15 16:09:40|16933.95|16933.95|16937.46|16937.46|16937.99|16937.99|16933.95|16933.95|0
1608048590000|2020-12-15 16:09:50|16937.01|16937.01|16937.12|16937.12|16937.12|16937.12|16937.01|16937.01|0
1608048600000|2020-12-15 16:10:00|16934.3|16934.3|16931.72|16931.72|16934.3|16934.3|16931.47|16931.47|0
1608048610000|2020-12-15 16:10:10|16930.04|16930.04|16914.57|16914.57|16930.04|16930.04|16913.86|16913.86|0
1608048620000|2020-12-15 16:10:20|16914.35|16914.35|16922.89|16922.89|16922.89|16922.89|16914.35|16914.35|0
1608048630000|2020-12-15 16:10:30|16923.34|16923.34|16922.96|16922.96|16923.68|16923.68|16922.96|16922.96|0
1608048640000|2020-12-15 16:10:40|16920.94|16920.94|16924.81|16924.81|16924.81|16924.81|16920.94|16920.94|0
1608048650000|2020-12-15 16:10:50|16926.43|16926.43|16929.61|16929.61|16929.87|16929.87|16925.41|16925.41|0
1608048660000|2020-12-15 16:11:00|16928.7|16928.7|16928.7|16928.7|16929.41|16929.41|16928.7|16928.7|0
1608048670000|2020-12-15 16:11:10|16928.18|16928.18|16928.18|16928.18|16928.18|16928.18|16928.18|16928.18|0
1608048680000|2020-12-15 16:11:20|16927.37|16927.37|16928.15|16928.15|16928.15|16928.15|16926.85|16926.85|0
1608048690000|2020-12-15 16:11:30|16927.82|16927.82|16925.41|16925.41|16928.23|16928.23|16925.41|16925.41|0
1608048700000|2020-12-15 16:11:40|16922.58|16922.58|16920.39|16920.39|16922.58|16922.58|16919.61|16919.61|0
1608048710000|2020-12-15 16:11:50|16919.87|16919.87|16917.04|16917.04|16919.87|16919.87|16917.04|16917.04|0
1608048720000|2020-12-15 16:12:00|16916.33|16916.33|16916.54|16916.54|16919.18|16919.18|16916.29|16916.29|0
1608048730000|2020-12-15 16:12:10|16917.25|16917.25|16923.37|16923.37|16923.37|16923.37|16917.25|16917.25|0
1608048740000|2020-12-15 16:12:20|16923.6|16923.6|16922.33|16922.33|16923.6|16923.6|16920.78|16920.78|0
1608048750000|2020-12-15 16:12:30|16921.81|16921.81|16921|16921|16922.07|16922.07|16921|16921|0
1608048760000|2020-12-15 16:12:40|16920.27|16920.27|16904.96|16904.96|16920.27|16920.27|16904.73|16904.73|0
1608048770000|2020-12-15 16:12:50|16907.78|16907.78|16908.04|16908.04|16908.04|16908.04|16907.78|16907.78|0
1608048780000|2020-12-15 16:13:00|16905.22|16905.22|16907.78|16907.78|16908.04|16908.04|16905.22|16905.22|0
1608048790000|2020-12-15 16:13:10|16904.96|16904.96|16904.96|16904.96|16904.96|16904.96|16904.96|16904.96|0
1608048800000|2020-12-15 16:13:20|16904.7|16904.7|16904.43|16904.43|16904.7|16904.7|16903.72|16903.72|0
1608048810000|2020-12-15 16:13:30|16907.25|16907.25|16907.96|16907.96|16907.96|16907.96|16907.25|16907.25|0
1608048820000|2020-12-15 16:13:40|16905.14|16905.14|16900.66|16900.66|16905.14|16905.14|16900.66|16900.66|0
1608048830000|2020-12-15 16:13:50|16900.92|16900.92|16902.08|16902.08|16902.33|16902.33|16900.92|16900.92|0
1608048840000|2020-12-15 16:14:00|16901.82|16901.82|16902.37|16902.37|16902.37|16902.37|16901.56|16901.56|0
1608048850000|2020-12-15 16:14:10|16903.2|16903.2|16903.2|16903.2|16903.2|16903.2|16900.38|16900.38|0
1608048860000|2020-12-15 16:14:20|16902.28|16902.28|16904.65|16904.65|16904.65|16904.65|16901.83|16901.83|0
1608048870000|2020-12-15 16:14:30|16903.94|16903.94|16909.59|16909.59|16909.59|16909.59|16903.94|16903.94|0
1608048880000|2020-12-15 16:14:40|16909.48|16909.48|16912.31|16912.31|16912.31|16912.31|16909.48|16909.48|0
1608048890000|2020-12-15 16:14:50|16912.04|16912.04|16912.85|16912.85|16912.85|16912.85|16912.04|16912.04|0
1608048900000|2020-12-15 16:15:00|16914.17|16914.17|16917.85|16917.85|16917.99|16917.99|16914.17|16914.17|0
1608048910000|2020-12-15 16:15:10|16918.3|16918.3|16917.43|16917.43|16918.3|16918.3|16917.43|16917.43|0
1608048920000|2020-12-15 16:15:20|16917.69|16917.69|16917.29|16917.29|16917.69|16917.69|16917.29|16917.29|0
1608048930000|2020-12-15 16:15:30|16917.74|16917.74|16918.55|16918.55|16918.55|16918.55|16917.74|16917.74|0
1608048940000|2020-12-15 16:15:40|16918.96|16918.96|16921.84|16921.84|16921.84|16921.84|16918.96|16918.96|0
1608048950000|2020-12-15 16:15:50|16922.1|16922.1|16924.89|16924.89|16924.89|16924.89|16922.1|16922.1|0
1608048960000|2020-12-15 16:16:00|16925.6|16925.6|16925.87|16925.87|16925.87|16925.87|16925.6|16925.6|0
1608048970000|2020-12-15 16:16:10|16925.59|16925.59|16926.95|16926.95|16927.62|16927.62|16924.79|16924.79|0
1608048980000|2020-12-15 16:16:20|16927.4|16927.4|16928.11|16928.11|16928.11|16928.11|16927.4|16927.4|0
1608048990000|2020-12-15 16:16:30|16928.39|16928.39|16928.39|16928.39|16931.21|16931.21|16928.39|16928.39|0
1608049000000|2020-12-15 16:16:40|16928.28|16928.28|16931.38|16931.38|16931.38|16931.38|16928.28|16928.28|0
1608049010000|2020-12-15 16:16:50|16930.83|16930.83|16930.27|16930.27|16930.83|16930.83|16930.27|16930.27|0
1608049020000|2020-12-15 16:17:00|16933.1|16933.1|16934.61|16934.61|16934.61|16934.61|16933.1|16933.1|0
1608049030000|2020-12-15 16:17:10|16935.13|16935.13|16935.13|16935.13|16935.13|16935.13|16935.13|16935.13|0
1608049040000|2020-12-15 16:17:20|16932.31|16932.31|16932.06|16932.06|16932.31|16932.31|16932.06|16932.06|0
1608049050000|2020-12-15 16:17:30|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|0
1608049060000|2020-12-15 16:17:40|16928.53|16928.53|16932.04|16932.04|16932.04|16932.04|16928.53|16928.53|0
1608049070000|2020-12-15 16:17:50|16932.32|16932.32|16932.32|16932.32|16932.32|16932.32|16932.21|16932.21|0
1608049080000|2020-12-15 16:18:00|16931.61|16931.61|16935.77|16935.77|16935.77|16935.77|16930.42|16930.42|0
1608049090000|2020-12-15 16:18:10|16941.42|16941.42|16941.68|16941.68|16941.68|16941.68|16941.42|16941.42|0
1608049100000|2020-12-15 16:18:20|16938.85|16938.85|16935.07|16935.07|16938.85|16938.85|16935.07|16935.07|0
1608049110000|2020-12-15 16:18:30|16935.18|16935.18|16937.2|16937.2|16937.2|16937.2|16934.72|16934.72|0
1608049120000|2020-12-15 16:18:40|16938.14|16938.14|16939.48|16939.48|16939.48|16939.48|16937.84|16937.84|0
1608049130000|2020-12-15 16:18:50|16939.88|16939.88|16937.06|16937.06|16939.88|16939.88|16937.06|16937.06|0
1608049140000|2020-12-15 16:19:00|16937.32|16937.32|16938.48|16938.48|16938.93|16938.93|16937.32|16937.32|0
1608049150000|2020-12-15 16:19:10|16938.2|16938.2|16938.16|16938.16|16938.2|16938.2|16934.69|16934.69|0
1608049160000|2020-12-15 16:19:20|16937.89|16937.89|16943.8|16943.8|16943.8|16943.8|16937.89|16937.89|0
1608049170000|2020-12-15 16:19:30|16943.54|16943.54|16948.51|16948.51|16948.51|16948.51|16943.29|16943.29|0
1608049180000|2020-12-15 16:19:40|16945.68|16945.68|16947.69|16947.69|16947.69|16947.69|16945.68|16945.68|0
1608049190000|2020-12-15 16:19:50|16948.5|16948.5|16947.29|16947.29|16948.5|16948.5|16947.29|16947.29|0
1608049200000|2020-12-15 16:20:00|16947.84|16947.84|16944.08|16944.08|16948.09|16948.09|16941.96|16941.96|0
1608049210000|2020-12-15 16:20:10|16943.84|16943.84|16938.19|16938.19|16943.84|16943.84|16938.19|16938.19|0
1608049220000|2020-12-15 16:20:20|16938.69|16938.69|16933.76|16933.76|16939.19|16939.19|16933.54|16933.54|0
1608049230000|2020-12-15 16:20:30|16933.87|16933.87|16934.77|16934.77|16934.77|16934.77|16933.76|16933.76|0
1608049240000|2020-12-15 16:20:40|16931.94|16931.94|16932.76|16932.76|16932.76|16932.76|16931.94|16931.94|0
1608049250000|2020-12-15 16:20:50|16932.98|16932.98|16928.73|16928.73|16932.98|16932.98|16928.73|16928.73|0
1608049260000|2020-12-15 16:21:00|16930.15|16930.15|16929.86|16929.86|16930.15|16930.15|16929.63|16929.63|0
1608049270000|2020-12-15 16:21:10|16929.46|16929.46|16935.07|16935.07|16935.07|16935.07|16929.46|16929.46|0
1608049280000|2020-12-15 16:21:20|16934.62|16934.62|16934.87|16934.87|16934.87|16934.87|16934.62|16934.62|0
1608049290000|2020-12-15 16:21:30|16935.39|16935.39|16938.45|16938.45|16938.58|16938.58|16934.94|16934.94|0
1608049300000|2020-12-15 16:21:40|16935.62|16935.62|16933.83|16933.83|16935.62|16935.62|16932.8|16932.8|0
1608049310000|2020-12-15 16:21:50|16931|16931|16932.56|16932.56|16932.56|16932.56|16931|16931|0
1608049320000|2020-12-15 16:22:00|16933.47|16933.47|16931.26|16931.26|16936.91|16936.91|16931.26|16931.26|0
1608049330000|2020-12-15 16:22:10|16934.08|16934.08|16929.57|16929.57|16934.08|16934.08|16929.57|16929.57|0
1608049340000|2020-12-15 16:22:20|16929.83|16929.83|16924.04|16924.04|16929.83|16929.83|16924.04|16924.04|0
1608049350000|2020-12-15 16:22:30|16923.55|16923.55|16923.38|16923.38|16924.09|16924.09|16923.38|16923.38|0
1608049360000|2020-12-15 16:22:40|16922.94|16922.94|16924.99|16924.99|16925.54|16925.54|16922.71|16922.71|0
1608049370000|2020-12-15 16:22:50|16930.64|16930.64|16930.89|16930.89|16933.71|16933.71|16930.63|16930.63|0
1608049380000|2020-12-15 16:23:00|16930.64|16930.64|16930.37|16930.37|16930.64|16930.64|16930.24|16930.24|0
1608049390000|2020-12-15 16:23:10|16930.82|16930.82|16933.52|16933.52|16933.52|16933.52|16930.59|16930.59|0
1608049400000|2020-12-15 16:23:20|16933.79|16933.79|16934.37|16934.37|16934.37|16934.37|16933.55|16933.55|0
1608049410000|2020-12-15 16:23:30|16931.55|16931.55|16933.13|16933.13|16933.94|16933.94|16931.27|16931.27|0
1608049420000|2020-12-15 16:23:40|16934.18|16934.18|16934.45|16934.45|16934.72|16934.72|16934.18|16934.18|0
1608049430000|2020-12-15 16:23:50|16934.19|16934.19|16934.65|16934.65|16934.65|16934.65|16934.19|16934.19|0
1608049440000|2020-12-15 16:24:00|16934.39|16934.39|16937.97|16937.97|16938.24|16938.24|16934.39|16934.39|0
1608049450000|2020-12-15 16:24:10|16938.21|16938.21|16938.5|16938.5|16938.92|16938.92|16938.21|16938.21|0
1608049460000|2020-12-15 16:24:20|16938.25|16938.25|16931.89|16931.89|16938.25|16938.25|16931.89|16931.89|0
1608049470000|2020-12-15 16:24:30|16932.4|16932.4|16934.59|16934.59|16934.59|16934.59|16932.4|16932.4|0
1608049480000|2020-12-15 16:24:40|16934.83|16934.83|16935.37|16935.37|16935.37|16935.37|16934.83|16934.83|0
1608049490000|2020-12-15 16:24:50|16934.66|16934.66|16930.39|16930.39|16935.07|16935.07|16930.39|16930.39|0
1608049500000|2020-12-15 16:25:00|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|0
1608049510000|2020-12-15 16:25:10|16933.67|16933.67|16933.93|16933.93|16933.93|16933.93|16933.67|16933.67|0
1608049520000|2020-12-15 16:25:20|16935.35|16935.35|16938.02|16938.02|16938.02|16938.02|16935.35|16935.35|0
1608049530000|2020-12-15 16:25:30|16938.3|16938.3|16932.76|16932.76|16940.67|16940.67|16932.76|16932.76|0
1608049540000|2020-12-15 16:25:40|16933.22|16933.22|16933.67|16933.67|16933.67|16933.67|16933.22|16933.22|0
1608049550000|2020-12-15 16:25:50|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|0
1608049560000|2020-12-15 16:26:00|16933.67|16933.67|16931.64|16931.64|16933.67|16933.67|16931.64|16931.64|0
1608049570000|2020-12-15 16:26:10|16931.36|16931.36|16928.18|16928.18|16931.36|16931.36|16927.73|16927.73|0
1608049580000|2020-12-15 16:26:20|16931|16931|16929.21|16929.21|16931|16931|16929.21|16929.21|0
1608049590000|2020-12-15 16:26:30|16928.95|16928.95|16929.22|16929.22|16929.22|16929.22|16928.69|16928.69|0
1608049600000|2020-12-15 16:26:40|16928.94|16928.94|16926.38|16926.38|16928.95|16928.95|16926.12|16926.12|0
1608049610000|2020-12-15 16:26:50|16926.65|16926.65|16926.38|16926.38|16926.65|16926.65|16926.38|16926.38|0
1608049620000|2020-12-15 16:27:00|16926.84|16926.84|16926.04|16926.04|16930.42|16930.42|16926.04|16926.04|0
1608049630000|2020-12-15 16:27:10|16927.4|16927.4|16931.67|16931.67|16931.67|16931.67|16927.4|16927.4|0
1608049640000|2020-12-15 16:27:20|16931.89|16931.89|16932.58|16932.58|16932.58|16932.58|16929.05|16929.05|0
1608049650000|2020-12-15 16:27:30|16929.76|16929.76|16929.51|16929.51|16930.03|16930.03|16929.51|16929.51|0
1608049660000|2020-12-15 16:27:40|16926.69|16926.69|16923.83|16923.83|16927.21|16927.21|16922.48|16922.48|0
1608049670000|2020-12-15 16:27:50|16924.66|16924.66|16922.48|16922.48|16925.31|16925.31|16922.48|16922.48|0
1608049680000|2020-12-15 16:28:00|16923.01|16923.01|16923.77|16923.77|16924.02|16924.02|16923.01|16923.01|0
1608049690000|2020-12-15 16:28:10|16924.48|16924.48|16928.42|16928.42|16928.68|16928.68|16923.65|16923.65|0
1608049700000|2020-12-15 16:28:20|16928.68|16928.68|16929.62|16929.62|16929.77|16929.77|16928.68|16928.68|0
1608049710000|2020-12-15 16:28:30|16929.87|16929.87|16927.49|16927.49|16929.87|16929.87|16927.42|16927.42|0
1608049720000|2020-12-15 16:28:40|16927.23|16927.23|16923.7|16923.7|16927.23|16927.23|16923.59|16923.59|0
1608049730000|2020-12-15 16:28:50|16924.41|16924.41|16930.98|16930.98|16930.98|16930.98|16924.41|16924.41|0
1608049740000|2020-12-15 16:29:00|16930.17|16930.17|16931.34|16931.34|16931.87|16931.87|16924.73|16924.73|0
1608049750000|2020-12-15 16:29:10|16931.74|16931.74|16935.18|16935.18|16935.63|16935.63|16930.93|16930.93|0
1608049760000|2020-12-15 16:29:20|16935.73|16935.73|16932.87|16932.87|16938.56|16938.56|16932.87|16932.87|0
1608049770000|2020-12-15 16:29:30|16932.38|16932.38|16933.24|16933.24|16933.24|16933.24|16931.97|16931.97|0
1608049780000|2020-12-15 16:29:40|16930.41|16930.41|16938.54|16938.54|16938.54|16938.54|16930.41|16930.41|0
1608049790000|2020-12-15 16:29:50|16937.12|16937.12|16937.77|16937.77|16937.77|16937.77|16936.29|16936.29|0
1608106500000|2020-12-16 08:15:00|17104.51|17104.51|17119.11|17119.11|17121.94|17121.94|17104.51|17104.51|0
1608106510000|2020-12-16 08:15:10|17115.26|17115.26|17108.38|17108.38|17117.33|17117.33|17108.38|17108.38|0
1608106520000|2020-12-16 08:15:20|17108.83|17108.83|17112.13|17112.13|17112.13|17112.13|17108.83|17108.83|0
1608106530000|2020-12-16 08:15:30|17113.88|17113.88|17112.25|17112.25|17115.34|17115.34|17112.25|17112.25|0
1608106540000|2020-12-16 08:15:40|17115.09|17115.09|17115.09|17115.09|17115.09|17115.09|17115.09|17115.09|0
1608106550000|2020-12-16 08:15:50|17112.26|17112.26|17109.44|17109.44|17112.26|17112.26|17109.44|17109.44|0
1608106560000|2020-12-16 08:16:00|17110.13|17110.13|17118.5|17118.5|17120.76|17120.76|17110.13|17110.13|0
1608106570000|2020-12-16 08:16:10|17117.07|17117.07|17104.29|17104.29|17117.07|17117.07|17104.29|17104.29|0
1608106590000|2020-12-16 08:16:30|17103.84|17103.84|17103.51|17103.51|17103.84|17103.84|17103.51|17103.51|0
1608106600000|2020-12-16 08:16:40|17103.02|17103.02|17105.69|17105.69|17107.19|17107.19|17101.37|17101.37|0
1608106610000|2020-12-16 08:16:50|17107.05|17107.05|17110.59|17110.59|17110.59|17110.59|17106.8|17106.8|0
1608106620000|2020-12-16 08:17:00|17109.23|17109.23|17109.6|17109.6|17115.25|17115.25|17101.12|17101.12|0
1608106630000|2020-12-16 08:17:10|17106.36|17106.36|17106.36|17106.36|17106.36|17106.36|17106.36|17106.36|0
1608106640000|2020-12-16 08:17:20|17104.79|17104.79|17112.22|17112.22|17113.26|17113.26|17104.79|17104.79|0
1608106650000|2020-12-16 08:17:30|17113|17113|17112.55|17112.55|17113|17113|17112.55|17112.55|0
1608106660000|2020-12-16 08:17:40|17111.19|17111.19|17112.61|17112.61|17114.03|17114.03|17111.19|17111.19|0
1608106670000|2020-12-16 08:17:50|17115.44|17115.44|17115.44|17115.44|17115.44|17115.44|17115.44|17115.44|0
1608106680000|2020-12-16 08:18:00|17112.61|17112.61|17113.23|17113.23|17113.23|17113.23|17110.4|17110.4|0
1608106690000|2020-12-16 08:18:10|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|0
1608106700000|2020-12-16 08:18:20|17117.48|17117.48|17116.06|17116.06|17117.48|17117.48|17116.06|17116.06|0
1608106710000|2020-12-16 08:18:30|17113.23|17113.23|17113.71|17113.71|17114.02|17114.02|17111.19|17111.19|0
1608106720000|2020-12-16 08:18:40|17113.25|17113.25|17112.35|17112.35|17113.25|17113.25|17112.35|17112.35|0
1608106730000|2020-12-16 08:18:50|17112.75|17112.75|17115.45|17115.45|17115.47|17115.47|17112.75|17112.75|0
1608106740000|2020-12-16 08:19:00|17114.55|17114.55|17116.49|17116.49|17117.71|17117.71|17114.55|17114.55|0
1608106750000|2020-12-16 08:19:10|17115.13|17115.13|17116.94|17116.94|17116.94|17116.94|17115.13|17115.13|0
1608106760000|2020-12-16 08:19:20|17116.54|17116.54|17111.34|17111.34|17116.54|17116.54|17110.89|17110.89|0
1608106770000|2020-12-16 08:19:30|17108.52|17108.52|17112.34|17112.34|17114.88|17114.88|17107.61|17107.61|0
1608106780000|2020-12-16 08:19:40|17111.94|17111.94|17114.76|17114.76|17120.41|17120.41|17111.94|17111.94|0
1608106790000|2020-12-16 08:19:50|17113.41|17113.41|17106.76|17106.76|17113.41|17113.41|17105.7|17105.7|0
1608106800000|2020-12-16 08:20:00|17103.94|17103.94|17102.9|17102.9|17103.94|17103.94|17100.79|17100.79|0
1608106810000|2020-12-16 08:20:10|17101.99|17101.99|17101.09|17101.09|17101.99|17101.99|17101.09|17101.09|0
1608106820000|2020-12-16 08:20:20|17100.63|17100.63|17104.47|17104.47|17104.47|17104.47|17098.82|17098.82|0
1608106830000|2020-12-16 08:20:30|17103.8|17103.8|17106.67|17106.67|17108.29|17108.29|17102.38|17102.38|0
1608106840000|2020-12-16 08:20:40|17103.85|17103.85|17098.29|17098.29|17104.75|17104.75|17098.29|17098.29|0
1608106850000|2020-12-16 08:20:50|17096.87|17096.87|17096.87|17096.87|17096.87|17096.87|17096.87|17096.87|0
1608106860000|2020-12-16 08:21:00|17099.01|17099.01|17101.56|17101.56|17103.12|17103.12|17099.01|17099.01|0
1608106870000|2020-12-16 08:21:10|17102.02|17102.02|17101.3|17101.3|17103.48|17103.48|17099.94|17099.94|0
1608106880000|2020-12-16 08:21:20|17098.48|17098.48|17094.58|17094.58|17098.48|17098.48|17094.58|17094.58|0
1608106890000|2020-12-16 08:21:30|17095.36|17095.36|17096.64|17096.64|17096.64|17096.64|17095.36|17095.36|0
1608106900000|2020-12-16 08:21:40|17097.55|17097.55|17089.3|17089.3|17097.55|17097.55|17089.3|17089.3|0
1608106910000|2020-12-16 08:21:50|17088.97|17088.97|17086.7|17086.7|17088.97|17088.97|17086.7|17086.7|0
1608106920000|2020-12-16 08:22:00|17087.48|17087.48|17088.34|17088.34|17088.34|17088.34|17087.48|17087.48|0
1608106930000|2020-12-16 08:22:10|17085.05|17085.05|17083.84|17083.84|17085.05|17085.05|17083.84|17083.84|0
1608106940000|2020-12-16 08:22:20|17078.19|17078.19|17077.28|17077.28|17078.19|17078.19|17077.28|17077.28|0
1608106950000|2020-12-16 08:22:30|17076.29|17076.29|17076.29|17076.29|17076.29|17076.29|17076.29|17076.29|0
1608106960000|2020-12-16 08:22:40|17075.84|17075.84|17076.29|17076.29|17076.29|17076.29|17075.39|17075.39|0
1608106970000|2020-12-16 08:22:50|17073.47|17073.47|17073.47|17073.47|17073.47|17073.47|17073.47|17073.47|0
1608106990000|2020-12-16 08:23:10|17073.92|17073.92|17068.03|17068.03|17073.92|17073.92|17068.03|17068.03|0
1608107000000|2020-12-16 08:23:20|17070.86|17070.86|17068.2|17068.2|17071|17071|17065.8|17065.8|0
1608107010000|2020-12-16 08:23:30|17067.94|17067.94|17069.75|17069.75|17069.75|17069.75|17067.94|17067.94|0
1608107020000|2020-12-16 08:23:40|17072.1|17072.1|17075.86|17075.86|17075.86|17075.86|17072.1|17072.1|0
1608107030000|2020-12-16 08:23:50|17076.38|17076.38|17080.37|17080.37|17082.03|17082.03|17076.38|17076.38|0
1608107040000|2020-12-16 08:24:00|17081.73|17081.73|17087.96|17087.96|17087.96|17087.96|17081.73|17081.73|0
1608107050000|2020-12-16 08:24:10|17085.14|17085.14|17086.25|17086.25|17086.25|17086.25|17085.14|17085.14|0
1608107060000|2020-12-16 08:24:20|17085.34|17085.34|17085.34|17085.34|17085.34|17085.34|17085.34|17085.34|0
1608107070000|2020-12-16 08:24:30|17079.69|17079.69|17077.37|17077.37|17079.69|17079.69|17077.37|17077.37|0
1608107080000|2020-12-16 08:24:40|17075.95|17075.95|17074.87|17074.87|17076.75|17076.75|17073.92|17073.92|0
1608107090000|2020-12-16 08:24:50|17075.13|17075.13|17080.57|17080.57|17080.57|17080.57|17075.13|17075.13|0
1608107100000|2020-12-16 08:25:00|17083|17083|17089.62|17089.62|17090.42|17090.42|17083|17083|0
1608107110000|2020-12-16 08:25:10|17088|17088|17087.29|17087.29|17088|17088|17087.29|17087.29|0
1608107120000|2020-12-16 08:25:20|17085.48|17085.48|17085.48|17085.48|17085.48|17085.48|17085.48|17085.48|0
1608107160000|2020-12-16 08:26:00|17084.71|17084.71|17084.71|17084.71|17084.71|17084.71|17084.71|17084.71|0
1608107170000|2020-12-16 08:26:10|17081.89|17081.89|17088.06|17088.06|17088.06|17088.06|17081.89|17081.89|0
1608107180000|2020-12-16 08:26:20|17085.24|17085.24|17085.24|17085.24|17085.24|17085.24|17085.24|17085.24|0
1608107190000|2020-12-16 08:26:30|17087.26|17087.26|17087.47|17087.47|17088.68|17088.68|17087.26|17087.26|0
1608107200000|2020-12-16 08:26:40|17088.68|17088.68|17088.68|17088.68|17088.68|17088.68|17088.68|17088.68|0
1608107210000|2020-12-16 08:26:50|17087.57|17087.57|17092.48|17092.48|17092.48|17092.48|17087.57|17087.57|0
1608107220000|2020-12-16 08:27:00|17093.22|17093.22|17101.96|17101.96|17101.96|17101.96|17092.27|17092.27|0
1608107230000|2020-12-16 08:27:10|17102.21|17102.21|17101.26|17101.26|17102.21|17102.21|17101|17101|0
1608107240000|2020-12-16 08:27:20|17101|17101|17100.09|17100.09|17101|17101|17100.09|17100.09|0
1608107250000|2020-12-16 08:27:30|17099.3|17099.3|17099.83|17099.83|17099.83|17099.83|17099.04|17099.04|0
1608107260000|2020-12-16 08:27:40|17102.02|17102.02|17102.94|17102.94|17103.17|17103.17|17102.02|17102.02|0
1608107270000|2020-12-16 08:27:50|17105.69|17105.69|17107.74|17107.74|17108.52|17108.52|17105.69|17105.69|0
1608107280000|2020-12-16 08:28:00|17104.9|17104.9|17103.6|17103.6|17105.89|17105.89|17103.6|17103.6|0
1608107290000|2020-12-16 08:28:10|17102.82|17102.82|17102.55|17102.55|17105.54|17105.54|17102.55|17102.55|0
1608107300000|2020-12-16 08:28:20|17102.29|17102.29|17102.8|17102.8|17102.8|17102.8|17102.29|17102.29|0
1608107310000|2020-12-16 08:28:30|17105.63|17105.63|17104.87|17104.87|17105.63|17105.63|17104.87|17104.87|0
1608107320000|2020-12-16 08:28:40|17104.61|17104.61|17102.23|17102.23|17104.61|17104.61|17102.23|17102.23|0
1608107330000|2020-12-16 08:28:50|17101.74|17101.74|17101.96|17101.96|17101.96|17101.96|17101.74|17101.74|0
1608107340000|2020-12-16 08:29:00|17103.43|17103.43|17103.43|17103.43|17103.43|17103.43|17102.45|17102.45|0
1608107350000|2020-12-16 08:29:10|17103.84|17103.84|17096.67|17096.67|17103.84|17103.84|17096.67|17096.67|0
1608107360000|2020-12-16 08:29:20|17097.08|17097.08|17101.6|17101.6|17103.09|17103.09|17097.08|17097.08|0
1608107380000|2020-12-16 08:29:40|17104.42|17104.42|17104.42|17104.42|17104.42|17104.42|17104.42|17104.42|0
1608107390000|2020-12-16 08:29:50|17103.71|17103.71|17103.71|17103.71|17103.71|17103.71|17103.71|17103.71|0
1608107400000|2020-12-16 08:30:00|17110.34|17110.34|17114.83|17114.83|17114.83|17114.83|17108.21|17108.21|0
1608107410000|2020-12-16 08:30:10|17116.21|17116.21|17116.99|17116.99|17116.99|17116.99|17116.21|17116.21|0
1608107420000|2020-12-16 08:30:20|17118.38|17118.38|17119.6|17119.6|17121.22|17121.22|17118.38|17118.38|0
1608107430000|2020-12-16 08:30:30|17119.88|17119.88|17130.07|17130.07|17130.07|17130.07|17117.05|17117.05|0
1608107460000|2020-12-16 08:31:00|17130.48|17130.48|17133.47|17133.47|17133.99|17133.99|17130.48|17130.48|0
1608107470000|2020-12-16 08:31:10|17132.76|17132.76|17135.37|17135.37|17135.63|17135.63|17130.36|17130.36|0
1608107490000|2020-12-16 08:31:30|17133.35|17133.35|17139|17139|17139|17139|17133.35|17133.35|0
1608107500000|2020-12-16 08:31:40|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|0
1608107510000|2020-12-16 08:31:50|17137.12|17137.12|17143.46|17143.46|17143.46|17143.46|17136.59|17136.59|0
1608107520000|2020-12-16 08:32:00|17141.33|17141.33|17142.19|17142.19|17142.19|17142.19|17139.46|17139.46|0
1608107530000|2020-12-16 08:32:10|17140.25|17140.25|17139.71|17139.71|17140.25|17140.25|17139.71|17139.71|0
1608107540000|2020-12-16 08:32:20|17141.53|17141.53|17142.04|17142.04|17142.04|17142.04|17141.53|17141.53|0
1608107550000|2020-12-16 08:32:30|17143.25|17143.25|17145.31|17145.31|17145.31|17145.31|17143.25|17143.25|0
1608107560000|2020-12-16 08:32:40|17145.57|17145.57|17148.39|17148.39|17148.39|17148.39|17145.57|17145.57|0
1608107570000|2020-12-16 08:32:50|17149.78|17149.78|17149.78|17149.78|17149.78|17149.78|17149.78|17149.78|0
1608107580000|2020-12-16 08:33:00|17158.3|17158.3|17167.27|17167.27|17167.27|17167.27|17158.3|17158.3|0
1608107590000|2020-12-16 08:33:10|17165.45|17165.45|17163.89|17163.89|17165.45|17165.45|17163.89|17163.89|0
1608107600000|2020-12-16 08:33:20|17164.15|17164.15|17162.83|17162.83|17164.15|17164.15|17162.12|17162.12|0
1608107610000|2020-12-16 08:33:30|17161.41|17161.41|17161.41|17161.41|17161.86|17161.86|17161.41|17161.41|0
1608107620000|2020-12-16 08:33:40|17161.16|17161.16|17159.54|17159.54|17161.16|17161.16|17159.54|17159.54|0
1608107630000|2020-12-16 08:33:50|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|0
1608107640000|2020-12-16 08:34:00|17160.96|17160.96|17167.5|17167.5|17167.5|17167.5|17160.96|17160.96|0
1608107650000|2020-12-16 08:34:10|17168.4|17168.4|17167.93|17167.93|17168.4|17168.4|17167.19|17167.19|0
1608107660000|2020-12-16 08:34:20|17168.39|17168.39|17168.7|17168.7|17169.81|17169.81|17165.75|17165.75|0
1608107670000|2020-12-16 08:34:30|17169.23|17169.23|17177.33|17177.33|17177.33|17177.33|17169.23|17169.23|0
1608107680000|2020-12-16 08:34:40|17177.58|17177.58|17179.95|17179.95|17179.95|17179.95|17177.58|17177.58|0
1608107690000|2020-12-16 08:34:50|17179.43|17179.43|17181.73|17181.73|17182.26|17182.26|17179.43|17179.43|0
1608107700000|2020-12-16 08:35:00|17182.26|17182.26|17180.9|17180.9|17182.26|17182.26|17180.9|17180.9|0
1608107710000|2020-12-16 08:35:10|17180.09|17180.09|17168.95|17168.95|17180.09|17180.09|17168.95|17168.95|0
1608107720000|2020-12-16 08:35:20|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|0
1608107730000|2020-12-16 08:35:30|17171.5|17171.5|17171.5|17171.5|17171.5|17171.5|17171.5|17171.5|0
1608107740000|2020-12-16 08:35:40|17170.98|17170.98|17166.78|17166.78|17170.98|17170.98|17166.78|17166.78|0
1608107750000|2020-12-16 08:35:50|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|0
1608107760000|2020-12-16 08:36:00|17167.54|17167.54|17162.58|17162.58|17167.54|17167.54|17162.58|17162.58|0
1608107770000|2020-12-16 08:36:10|17165.01|17165.01|17170.4|17170.4|17170.4|17170.4|17165.01|17165.01|0
1608107790000|2020-12-16 08:36:30|17170.14|17170.14|17171.47|17171.47|17171.47|17171.47|17168.65|17168.65|0
1608107800000|2020-12-16 08:36:40|17174.3|17174.3|17167.2|17167.2|17174.3|17174.3|17167.2|17167.2|0
1608107810000|2020-12-16 08:36:50|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|0
1608107820000|2020-12-16 08:37:00|17162.57|17162.57|17160.05|17160.05|17162.57|17162.57|17158.79|17158.79|0
1608107830000|2020-12-16 08:37:10|17158.95|17158.95|17158.95|17158.95|17158.95|17158.95|17158.95|17158.95|0
1608107840000|2020-12-16 08:37:20|17159.73|17159.73|17159.73|17159.73|17159.73|17159.73|17159.73|17159.73|0
1608107870000|2020-12-16 08:37:50|17157.52|17157.52|17157.21|17157.21|17158.42|17158.42|17157.21|17157.21|0
1608107880000|2020-12-16 08:38:00|17157.61|17157.61|17153.63|17153.63|17157.61|17157.61|17153.63|17153.63|0
1608107890000|2020-12-16 08:38:10|17150.08|17150.08|17151.5|17151.5|17151.5|17151.5|17150.08|17150.08|0
1608107900000|2020-12-16 08:38:20|17157.15|17157.15|17157.86|17157.86|17157.86|17157.86|17157.15|17157.15|0
1608107910000|2020-12-16 08:38:30|17158.9|17158.9|17160.33|17160.33|17160.73|17160.73|17158.9|17158.9|0
1608107920000|2020-12-16 08:38:40|17161.14|17161.14|17160.33|17160.33|17161.14|17161.14|17160.33|17160.33|0
1608107930000|2020-12-16 08:38:50|17161.8|17161.8|17162.05|17162.05|17162.05|17162.05|17161.8|17161.8|0
1608107940000|2020-12-16 08:39:00|17167.7|17167.7|17167.93|17167.93|17167.93|17167.93|17166.87|17166.87|0
1608107950000|2020-12-16 08:39:10|17168.17|17168.17|17171|17171|17171|17171|17168.17|17168.17|0
1608107960000|2020-12-16 08:39:20|17172.23|17172.23|17172.23|17172.23|17172.47|17172.47|17171.73|17171.73|0
1608107970000|2020-12-16 08:39:30|17173.27|17173.27|17171.52|17171.52|17173.27|17173.27|17171.52|17171.52|0
1608107980000|2020-12-16 08:39:40|17177.17|17177.17|17177.41|17177.41|17177.41|17177.41|17177.17|17177.17|0
1608107990000|2020-12-16 08:39:50|17178.11|17178.11|17178.11|17178.11|17178.11|17178.11|17178.11|17178.11|0
1608108000000|2020-12-16 08:40:00|17178.51|17178.51|17184.86|17184.86|17184.86|17184.86|17178.51|17178.51|0
1608108010000|2020-12-16 08:40:10|17187.69|17187.69|17194.32|17194.32|17194.32|17194.32|17187.69|17187.69|0
1608108030000|2020-12-16 08:40:30|17195.74|17195.74|17199.86|17199.86|17199.86|17199.86|17195.74|17195.74|0
1608108040000|2020-12-16 08:40:40|17191.38|17191.38|17191.38|17191.38|17191.38|17191.38|17191.38|17191.38|0
1608108080000|2020-12-16 08:41:20|17190.17|17190.17|17193.4|17193.4|17193.4|17193.4|17190.17|17190.17|0
1608108090000|2020-12-16 08:41:30|17194.44|17194.44|17192.53|17192.53|17194.44|17194.44|17191.95|17191.95|0
1608108100000|2020-12-16 08:41:40|17192.28|17192.28|17189.7|17189.7|17192.28|17192.28|17189.46|17189.46|0
1608108120000|2020-12-16 08:42:00|17186.53|17186.53|17183.52|17183.52|17186.53|17186.53|17182.66|17182.66|0
1608108130000|2020-12-16 08:42:10|17183.11|17183.11|17185.56|17185.56|17186.34|17186.34|17183.11|17183.11|0
1608108150000|2020-12-16 08:42:30|17185.3|17185.3|17185.56|17185.56|17185.56|17185.56|17185.3|17185.3|0
1608108160000|2020-12-16 08:42:40|17185.81|17185.81|17188.77|17188.77|17188.77|17188.77|17185.81|17185.81|0
1608108170000|2020-12-16 08:42:50|17188.53|17188.53|17188.53|17188.53|17188.53|17188.53|17188.53|17188.53|0
1608108180000|2020-12-16 08:43:00|17187.1|17187.1|17176.54|17176.54|17187.1|17187.1|17176.54|17176.54|0
1608108190000|2020-12-16 08:43:10|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|0
1608108200000|2020-12-16 08:43:20|17175.59|17175.59|17176.52|17176.52|17176.52|17176.52|17175.15|17175.15|0
1608108210000|2020-12-16 08:43:30|17170.87|17170.87|17170.61|17170.61|17170.87|17170.87|17170.61|17170.61|0
1608108220000|2020-12-16 08:43:40|17164.96|17164.96|17164.96|17164.96|17164.96|17164.96|17164.96|17164.96|0
1608108240000|2020-12-16 08:44:00|17163.34|17163.34|17163.34|17163.34|17163.34|17163.34|17163.34|17163.34|0
1608108250000|2020-12-16 08:44:10|17161.53|17161.53|17161.28|17161.28|17161.53|17161.53|17161.28|17161.28|0
1608108260000|2020-12-16 08:44:20|17160.5|17160.5|17166.15|17166.15|17166.15|17166.15|17160.5|17160.5|0
1608108280000|2020-12-16 08:44:40|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|0
1608108290000|2020-12-16 08:44:50|17165.67|17165.67|17166|17166|17166|17166|17164.05|17164.05|0
1608108300000|2020-12-16 08:45:00|17165.19|17165.19|17165.19|17165.19|17165.19|17165.19|17165.19|17165.19|0
1608108310000|2020-12-16 08:45:10|17164.15|17164.15|17163.9|17163.9|17164.15|17164.15|17161.32|17161.32|0
1608108320000|2020-12-16 08:45:20|17162.54|17162.54|17161.68|17161.68|17162.54|17162.54|17160.97|17160.97|0
1608108330000|2020-12-16 08:45:30|17162.09|17162.09|17160.87|17160.87|17162.09|17162.09|17160.87|17160.87|0
1608108340000|2020-12-16 08:45:40|17161.92|17161.92|17162.96|17162.96|17162.96|17162.96|17161.92|17161.92|0
1608108350000|2020-12-16 08:45:50|17162.5|17162.5|17161.95|17161.95|17162.76|17162.76|17161.95|17161.95|0
1608108360000|2020-12-16 08:46:00|17159.69|17159.69|17160.1|17160.1|17160.1|17160.1|17159.69|17159.69|0
1608108370000|2020-12-16 08:46:10|17157.27|17157.27|17156.75|17156.75|17157.27|17157.27|17155.94|17155.94|0
1608108380000|2020-12-16 08:46:20|17157.15|17157.15|17159.17|17159.17|17159.98|17159.98|17157.15|17157.15|0
1608108400000|2020-12-16 08:46:40|17156.34|17156.34|17158.23|17158.23|17158.23|17158.23|17156.34|17156.34|0
1608108410000|2020-12-16 08:46:50|17158.63|17158.63|17161.07|17161.07|17161.07|17161.07|17158.63|17158.63|0
1608108420000|2020-12-16 08:47:00|17163.9|17163.9|17167.06|17167.06|17167.06|17167.06|17163.19|17163.19|0
1608108430000|2020-12-16 08:47:10|17172.71|17172.71|17168.58|17168.58|17173.11|17173.11|17168.32|17168.32|0
1608108440000|2020-12-16 08:47:20|17169.08|17169.08|17166.9|17166.9|17169.24|17169.24|17166.41|17166.41|0
1608108450000|2020-12-16 08:47:30|17167.15|17167.15|17165.86|17165.86|17167.15|17167.15|17165.86|17165.86|0
1608108460000|2020-12-16 08:47:40|17166.57|17166.57|17167.35|17167.35|17167.35|17167.35|17166.57|17166.57|0
1608108480000|2020-12-16 08:48:00|17168.57|17168.57|17168.82|17168.82|17168.82|17168.82|17168.57|17168.57|0
1608108510000|2020-12-16 08:48:30|17169.23|17169.23|17168.82|17168.82|17169.23|17169.23|17168.82|17168.82|0
1608108520000|2020-12-16 08:48:40|17168.11|17168.11|17168.15|17168.15|17168.15|17168.15|17165.33|17165.33|0
1608108530000|2020-12-16 08:48:50|17167.75|17167.75|17167.75|17167.75|17167.75|17167.75|17167.75|17167.75|0
1608108540000|2020-12-16 08:49:00|17167.49|17167.49|17171.57|17171.57|17171.57|17171.57|17167.49|17167.49|0
1608108550000|2020-12-16 08:49:10|17172.28|17172.28|17175.1|17175.1|17175.1|17175.1|17172.28|17172.28|0
1608108560000|2020-12-16 08:49:20|17177.93|17177.93|17185.01|17185.01|17185.01|17185.01|17177.93|17177.93|0
1608108570000|2020-12-16 08:49:30|17185.8|17185.8|17190.85|17190.85|17190.85|17190.85|17185.8|17185.8|0
1608108580000|2020-12-16 08:49:40|17191.08|17191.08|17203.79|17203.79|17203.79|17203.79|17191.08|17191.08|0
1608108590000|2020-12-16 08:49:50|17203.54|17203.54|17203.3|17203.3|17203.54|17203.54|17203.3|17203.3|0
1608108600000|2020-12-16 08:50:00|17203.06|17203.06|17214.36|17214.36|17214.36|17214.36|17203.06|17203.06|0
1608108610000|2020-12-16 08:50:10|17214.62|17214.62|17216.33|17216.33|17216.33|17216.33|17214.62|17214.62|0
1608108620000|2020-12-16 08:50:20|17219.15|17219.15|17220.11|17220.11|17220.37|17220.37|17219.15|17219.15|0
1608108630000|2020-12-16 08:50:30|17219.65|17219.65|17221.08|17221.08|17221.08|17221.08|17219.65|17219.65|0
1608108640000|2020-12-16 08:50:40|17221.34|17221.34|17222.88|17222.88|17222.88|17222.88|17221.34|17221.34|0
1608108650000|2020-12-16 08:50:50|17223.67|17223.67|17224.61|17224.61|17227.43|17227.43|17223.67|17223.67|0
1608108660000|2020-12-16 08:51:00|17227.43|17227.43|17229.17|17229.17|17230.26|17230.26|17227.43|17227.43|0
1608108670000|2020-12-16 08:51:10|17228.63|17228.63|17230.75|17230.75|17230.75|17230.75|17227.92|17227.92|0
1608108680000|2020-12-16 08:51:20|17229.33|17229.33|17228.68|17228.68|17229.73|17229.73|17228.68|17228.68|0
1608108690000|2020-12-16 08:51:30|17228.23|17228.23|17227.85|17227.85|17228.23|17228.23|17227.33|17227.33|0
1608108700000|2020-12-16 08:51:40|17228.25|17228.25|17227.99|17227.99|17228.25|17228.25|17227.99|17227.99|0
1608108720000|2020-12-16 08:52:00|17222.34|17222.34|17218.98|17218.98|17222.34|17222.34|17216.16|17216.16|0
1608108730000|2020-12-16 08:52:10|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|17219.27|17219.27|0
1608108740000|2020-12-16 08:52:20|17221.67|17221.67|17223.9|17223.9|17224.16|17224.16|17221.67|17221.67|0
1608108750000|2020-12-16 08:52:30|17226.03|17226.03|17238.53|17238.53|17238.53|17238.53|17226.03|17226.03|0
1608108760000|2020-12-16 08:52:40|17239.46|17239.46|17243.83|17243.83|17243.83|17243.83|17239.46|17239.46|0
1608108770000|2020-12-16 08:52:50|17246.65|17246.65|17246.65|17246.65|17246.65|17246.65|17246.65|17246.65|0
1608108780000|2020-12-16 08:53:00|17247.11|17247.11|17247.48|17247.48|17248.79|17248.79|17247.11|17247.11|0
1608108790000|2020-12-16 08:53:10|17244.66|17244.66|17244.66|17244.66|17244.66|17244.66|17244.66|17244.66|0
1608108800000|2020-12-16 08:53:20|17245.37|17245.37|17246.55|17246.55|17249.97|17249.97|17245.37|17245.37|0
1608108810000|2020-12-16 08:53:30|17243.72|17243.72|17243.72|17243.72|17243.72|17243.72|17243.72|17243.72|0
1608108820000|2020-12-16 08:53:40|17246.55|17246.55|17243.72|17243.72|17246.55|17246.55|17243.72|17243.72|0
1608108830000|2020-12-16 08:53:50|17244.43|17244.43|17247.26|17247.26|17247.26|17247.26|17243.53|17243.53|0
1608108840000|2020-12-16 08:54:00|17247.97|17247.97|17249.63|17249.63|17249.63|17249.63|17247.97|17247.97|0
1608108850000|2020-12-16 08:54:10|17248.21|17248.21|17249.87|17249.87|17249.87|17249.87|17248.21|17248.21|0
1608108860000|2020-12-16 08:54:20|17250.32|17250.32|17247.5|17247.5|17250.32|17250.32|17247.5|17247.5|0
1608108870000|2020-12-16 08:54:30|17247|17247|17247|17247|17247|17247|17247|17247|0
1608108880000|2020-12-16 08:54:40|17247.83|17247.83|17247.83|17247.83|17247.83|17247.83|17247.83|17247.83|0
1608108890000|2020-12-16 08:54:50|17248.09|17248.09|17253.45|17253.45|17253.45|17253.45|17248.09|17248.09|0
1608108900000|2020-12-16 08:55:00|17253.04|17253.04|17253.58|17253.58|17253.58|17253.58|17252.8|17252.8|0
1608108910000|2020-12-16 08:55:10|17253.81|17253.81|17255.64|17255.64|17255.64|17255.64|17253.81|17253.81|0
1608108920000|2020-12-16 08:55:20|17254.28|17254.28|17252.21|17252.21|17254.79|17254.79|17251.97|17251.97|0
1608108930000|2020-12-16 08:55:30|17250.86|17250.86|17247.39|17247.39|17250.86|17250.86|17247.39|17247.39|0
1608108940000|2020-12-16 08:55:40|17247.91|17247.91|17244.6|17244.6|17247.91|17247.91|17244.6|17244.6|0
1608108950000|2020-12-16 08:55:50|17241.77|17241.77|17244.06|17244.06|17245|17245|17241.77|17241.77|0
1608108970000|2020-12-16 08:56:10|17246.59|17246.59|17246.33|17246.33|17246.59|17246.59|17246.33|17246.33|0
1608108980000|2020-12-16 08:56:20|17245.88|17245.88|17246.28|17246.28|17246.28|17246.28|17245.88|17245.88|0
1608108990000|2020-12-16 08:56:30|17247.06|17247.06|17251.16|17251.16|17251.42|17251.42|17247.06|17247.06|0
1608109000000|2020-12-16 08:56:40|17252.07|17252.07|17252.07|17252.07|17252.07|17252.07|17252.07|17252.07|0
1608109010000|2020-12-16 08:56:50|17252.4|17252.4|17251.73|17251.73|17252.4|17252.4|17251.73|17251.73|0
1608109020000|2020-12-16 08:57:00|17253.15|17253.15|17254.11|17254.11|17254.11|17254.11|17252.9|17252.9|0
1608109030000|2020-12-16 08:57:10|17253.71|17253.71|17252.47|17252.47|17253.71|17253.71|17252.47|17252.47|0
1608109040000|2020-12-16 08:57:20|17251.57|17251.57|17251|17251|17251.57|17251.57|17250.29|17250.29|0
1608109050000|2020-12-16 08:57:30|17250.55|17250.55|17246.79|17246.79|17250.55|17250.55|17246.79|17246.79|0
1608109060000|2020-12-16 08:57:40|17245.88|17245.88|17245.36|17245.36|17245.88|17245.88|17245.36|17245.36|0
1608109070000|2020-12-16 08:57:50|17244.91|17244.91|17244.91|17244.91|17244.91|17244.91|17244.91|17244.91|0
1608109080000|2020-12-16 08:58:00|17244.64|17244.64|17241.94|17241.94|17244.64|17244.64|17241.94|17241.94|0
1608109090000|2020-12-16 08:58:10|17241.68|17241.68|17240.65|17240.65|17241.68|17241.68|17240.65|17240.65|0
1608109100000|2020-12-16 08:58:20|17240.91|17240.91|17242.24|17242.24|17242.24|17242.24|17240.91|17240.91|0
1608109110000|2020-12-16 08:58:30|17239.42|17239.42|17239.68|17239.68|17239.94|17239.94|17238.9|17238.9|0
1608109120000|2020-12-16 08:58:40|17240.2|17240.2|17237.38|17237.38|17240.73|17240.73|17237.38|17237.38|0
1608109130000|2020-12-16 08:58:50|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1608109140000|2020-12-16 08:59:00|17237.69|17237.69|17243.57|17243.57|17243.57|17243.57|17237.69|17237.69|0
1608109150000|2020-12-16 08:59:10|17243.81|17243.81|17243.81|17243.81|17243.81|17243.81|17243.81|17243.81|0
1608109160000|2020-12-16 08:59:20|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|0
1608109170000|2020-12-16 08:59:30|17243.36|17243.36|17243.64|17243.64|17243.64|17243.64|17241.51|17241.51|0
1608109180000|2020-12-16 08:59:40|17243.9|17243.9|17242.86|17242.86|17244.69|17244.69|17242.86|17242.86|0
1608109190000|2020-12-16 08:59:50|17241.82|17241.82|17239.81|17239.81|17241.82|17241.82|17239.55|17239.55|0
1608109200000|2020-12-16 09:00:00|17240.27|17240.27|17236.12|17236.12|17240.27|17240.27|17236.12|17236.12|0
1608109210000|2020-12-16 09:00:10|17230.47|17230.47|17229.11|17229.11|17230.47|17230.47|17229.11|17229.11|0
1608109220000|2020-12-16 09:00:20|17231.14|17231.14|17231.63|17231.63|17231.63|17231.63|17231.14|17231.14|0
1608109230000|2020-12-16 09:00:30|17231.37|17231.37|17230.3|17230.3|17231.37|17231.37|17230.3|17230.3|0
1608109240000|2020-12-16 09:00:40|17229.58|17229.58|17229.58|17229.58|17229.58|17229.58|17229.58|17229.58|0
1608109250000|2020-12-16 09:00:50|17228.87|17228.87|17229.58|17229.58|17229.58|17229.58|17228.87|17228.87|0
1608109270000|2020-12-16 09:01:10|17229.47|17229.47|17228.58|17228.58|17229.47|17229.47|17228.58|17228.58|0
1608109280000|2020-12-16 09:01:20|17231.4|17231.4|17235.59|17235.59|17235.59|17235.59|17229.91|17229.91|0
1608109290000|2020-12-16 09:01:30|17236.95|17236.95|17233.86|17233.86|17236.95|17236.95|17233.86|17233.86|0
1608109320000|2020-12-16 09:02:00|17233.17|17233.17|17233.82|17233.82|17234.08|17234.08|17231.26|17231.26|0
1608109330000|2020-12-16 09:02:10|17232.01|17232.01|17230.86|17230.86|17232.52|17232.52|17230.86|17230.86|0
1608109340000|2020-12-16 09:02:20|17228.04|17228.04|17225.21|17225.21|17228.04|17228.04|17225.21|17225.21|0
1608109370000|2020-12-16 09:02:50|17222.39|17222.39|17219.59|17219.59|17222.39|17222.39|17219.59|17219.59|0
1608109380000|2020-12-16 09:03:00|17218.67|17218.67|17220.09|17220.09|17220.09|17220.09|17218.67|17218.67|0
1608109390000|2020-12-16 09:03:10|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|0
1608109400000|2020-12-16 09:03:20|17222.42|17222.42|17226.02|17226.02|17227.13|17227.13|17222.42|17222.42|0
1608109410000|2020-12-16 09:03:30|17228.85|17228.85|17238.58|17238.58|17238.58|17238.58|17228.85|17228.85|0
1608109420000|2020-12-16 09:03:40|17239.49|17239.49|17240.94|17240.94|17240.94|17240.94|17239.49|17239.49|0
1608109430000|2020-12-16 09:03:50|17241.46|17241.46|17246.28|17246.28|17247.75|17247.75|17241.46|17241.46|0
1608109440000|2020-12-16 09:04:00|17248.73|17248.73|17248.02|17248.02|17249.54|17249.54|17247.31|17247.31|0
1608109450000|2020-12-16 09:04:10|17246.98|17246.98|17243.64|17243.64|17246.98|17246.98|17243.64|17243.64|0
1608109470000|2020-12-16 09:04:30|17244.55|17244.55|17245.59|17245.59|17245.59|17245.59|17244.55|17244.55|0
1608109480000|2020-12-16 09:04:40|17246.81|17246.81|17247.06|17247.06|17247.06|17247.06|17246.81|17246.81|0
1608109490000|2020-12-16 09:04:50|17249.89|17249.89|17249.89|17249.89|17249.89|17249.89|17249.89|17249.89|0
1608109500000|2020-12-16 09:05:00|17252.71|17252.71|17253.02|17253.02|17253.17|17253.17|17252.71|17252.71|0
1608109510000|2020-12-16 09:05:10|17253.26|17253.26|17255.96|17255.96|17255.96|17255.96|17253.02|17253.02|0
1608109520000|2020-12-16 09:05:20|17256.43|17256.43|17256.66|17256.66|17256.66|17256.66|17256.43|17256.43|0
1608109530000|2020-12-16 09:05:30|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|0
1608109550000|2020-12-16 09:05:50|17258.53|17258.53|17253.43|17253.43|17259.08|17259.08|17253.43|17253.43|0
1608109560000|2020-12-16 09:06:00|17256.26|17256.26|17255.1|17255.1|17256.26|17256.26|17255.1|17255.1|0
1608109570000|2020-12-16 09:06:10|17254.39|17254.39|17251.29|17251.29|17254.39|17254.39|17250.89|17250.89|0
1608109590000|2020-12-16 09:06:30|17252|17252|17254.83|17254.83|17254.83|17254.83|17252|17252|0
1608109600000|2020-12-16 09:06:40|17255.07|17255.07|17255.07|17255.07|17255.07|17255.07|17255.07|17255.07|0
1608109610000|2020-12-16 09:06:50|17255.48|17255.48|17259.52|17259.52|17260.33|17260.33|17255.48|17255.48|0
1608109620000|2020-12-16 09:07:00|17260.23|17260.23|17257.92|17257.92|17260.23|17260.23|17257.92|17257.92|0
1608109630000|2020-12-16 09:07:10|17258.71|17258.71|17255.83|17255.83|17258.71|17258.71|17255.83|17255.83|0
1608109640000|2020-12-16 09:07:20|17255.58|17255.58|17255.13|17255.13|17255.58|17255.58|17255.13|17255.13|0
1608109650000|2020-12-16 09:07:30|17255.37|17255.37|17255.37|17255.37|17255.37|17255.37|17255.37|17255.37|0
1608109660000|2020-12-16 09:07:40|17258.2|17258.2|17259.18|17259.18|17259.18|17259.18|17257.79|17257.79|0
1608109670000|2020-12-16 09:07:50|17256.35|17256.35|17256.76|17256.76|17256.76|17256.76|17256.35|17256.35|0
1608109680000|2020-12-16 09:08:00|17257.57|17257.57|17259.7|17259.7|17259.7|17259.7|17257.57|17257.57|0
1608109690000|2020-12-16 09:08:10|17259.96|17259.96|17260.67|17260.67|17260.67|17260.67|17259.96|17259.96|0
1608109700000|2020-12-16 09:08:20|17259.96|17259.96|17254.31|17254.31|17259.96|17259.96|17254.31|17254.31|0
1608109710000|2020-12-16 09:08:30|17253.2|17253.2|17252.81|17252.81|17253.2|17253.2|17252.54|17252.54|0
1608109720000|2020-12-16 09:08:40|17252.55|17252.55|17250.48|17250.48|17253.3|17253.3|17250.48|17250.48|0
1608109730000|2020-12-16 09:08:50|17249.69|17249.69|17250.74|17250.74|17250.74|17250.74|17249.69|17249.69|0
1608109740000|2020-12-16 09:09:00|17251.45|17251.45|17251.85|17251.85|17251.85|17251.85|17251.45|17251.45|0
1608109750000|2020-12-16 09:09:10|17251.45|17251.45|17251.45|17251.45|17251.45|17251.45|17251.45|17251.45|0
1608109760000|2020-12-16 09:09:20|17251.94|17251.94|17249.39|17249.39|17251.94|17251.94|17248.87|17248.87|0
1608109770000|2020-12-16 09:09:30|17250.75|17250.75|17252.68|17252.68|17253.14|17253.14|17250.75|17250.75|0
1608109790000|2020-12-16 09:09:50|17255.5|17255.5|17255.76|17255.76|17255.76|17255.76|17255.5|17255.5|0
1608109800000|2020-12-16 09:10:00|17255.5|17255.5|17254.95|17254.95|17255.76|17255.76|17254.95|17254.95|0
1608109810000|2020-12-16 09:10:10|17255.23|17255.23|17257.36|17257.36|17257.36|17257.36|17255.23|17255.23|0
1608109820000|2020-12-16 09:10:20|17256.65|17256.65|17255.94|17255.94|17256.65|17256.65|17255.94|17255.94|0
1608109830000|2020-12-16 09:10:30|17255.48|17255.48|17255.48|17255.48|17255.48|17255.48|17255.48|17255.48|0
1608109840000|2020-12-16 09:10:40|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|0
1608109850000|2020-12-16 09:10:50|17254.27|17254.27|17257.66|17257.66|17258.31|17258.31|17254.27|17254.27|0
1608109860000|2020-12-16 09:11:00|17260.48|17260.48|17261.28|17261.28|17262.09|17262.09|17260.48|17260.48|0
1608109870000|2020-12-16 09:11:10|17258.45|17258.45|17255.11|17255.11|17258.45|17258.45|17255.11|17255.11|0
1608109880000|2020-12-16 09:11:20|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|0
1608109890000|2020-12-16 09:11:30|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|0
1608109900000|2020-12-16 09:11:40|17253.66|17253.66|17253.4|17253.4|17253.66|17253.66|17253.4|17253.4|0
1608109910000|2020-12-16 09:11:50|17253.13|17253.13|17251.78|17251.78|17253.13|17253.13|17251.78|17251.78|0
1608109920000|2020-12-16 09:12:00|17251.38|17251.38|17251.38|17251.38|17251.38|17251.38|17251.38|17251.38|0
1608109930000|2020-12-16 09:12:10|17250.82|17250.82|17249.32|17249.32|17250.82|17250.82|17249.32|17249.32|0
1608109940000|2020-12-16 09:12:20|17248.87|17248.87|17250.74|17250.74|17250.74|17250.74|17248.87|17248.87|0
1608109950000|2020-12-16 09:12:30|17251.15|17251.15|17251.96|17251.96|17252.36|17252.36|17251.15|17251.15|0
1608109960000|2020-12-16 09:12:40|17250.53|17250.53|17238.83|17238.83|17250.53|17250.53|17238.43|17238.43|0
1608109970000|2020-12-16 09:12:50|17239.24|17239.24|17242.23|17242.23|17242.23|17242.23|17239.24|17239.24|0
1608109980000|2020-12-16 09:13:00|17244.63|17244.63|17256.59|17256.59|17256.59|17256.59|17244.63|17244.63|0
1608109990000|2020-12-16 09:13:10|17256.19|17256.19|17258.95|17258.95|17258.95|17258.95|17256.19|17256.19|0
1608110000000|2020-12-16 09:13:20|17259.21|17259.21|17260.36|17260.36|17260.36|17260.36|17259.21|17259.21|0
1608110010000|2020-12-16 09:13:30|17262.64|17262.64|17258.26|17258.26|17263.95|17263.95|17256.28|17256.28|0
1608110020000|2020-12-16 09:13:40|17257.55|17257.55|17257.55|17257.55|17257.55|17257.55|17257.55|17257.55|0
1608110030000|2020-12-16 09:13:50|17258.26|17258.26|17258.26|17258.26|17258.26|17258.26|17258.26|17258.26|0
1608110040000|2020-12-16 09:14:00|17258.01|17258.01|17264.06|17264.06|17264.06|17264.06|17258.01|17258.01|0
1608110050000|2020-12-16 09:14:10|17264.31|17264.31|17264.56|17264.56|17264.56|17264.56|17264.31|17264.31|0
1608110060000|2020-12-16 09:14:20|17265.6|17265.6|17265.6|17265.6|17265.6|17265.6|17265.6|17265.6|0
1608110070000|2020-12-16 09:14:30|17266.41|17266.41|17264.7|17264.7|17266.41|17266.41|17264.7|17264.7|0
1608110080000|2020-12-16 09:14:40|17265.1|17265.1|17265.91|17265.91|17265.91|17265.91|17265.1|17265.1|0
1608110090000|2020-12-16 09:14:50|17264.29|17264.29|17263.48|17263.48|17264.29|17264.29|17262.67|17262.67|0
1608110100000|2020-12-16 09:15:00|17264.29|17264.29|17265.1|17265.1|17265.1|17265.1|17264.29|17264.29|0
1608110110000|2020-12-16 09:15:10|17266.32|17266.32|17265.49|17265.49|17266.53|17266.53|17265.49|17265.49|0
1608110120000|2020-12-16 09:15:20|17262.66|17262.66|17260.92|17260.92|17264.23|17264.23|17260.92|17260.92|0
1608110130000|2020-12-16 09:15:30|17260.51|17260.51|17260.11|17260.11|17260.51|17260.51|17260.11|17260.11|0
1608110140000|2020-12-16 09:15:40|17259.85|17259.85|17259.85|17259.85|17259.85|17259.85|17259.85|17259.85|0
1608110150000|2020-12-16 09:15:50|17259.6|17259.6|17261.06|17261.06|17261.32|17261.32|17259.6|17259.6|0
1608110160000|2020-12-16 09:16:00|17260.54|17260.54|17261.04|17261.04|17261.04|17261.04|17260.54|17260.54|0
1608110170000|2020-12-16 09:16:10|17258.22|17258.22|17258.22|17258.22|17258.22|17258.22|17258.22|17258.22|0
1608110180000|2020-12-16 09:16:20|17261.04|17261.04|17263.87|17263.87|17263.87|17263.87|17261.04|17261.04|0
1608110200000|2020-12-16 09:16:40|17265.29|17265.29|17265.76|17265.76|17266.59|17266.59|17265.29|17265.29|0
1608110210000|2020-12-16 09:16:50|17264.98|17264.98|17264.17|17264.17|17264.98|17264.98|17264.17|17264.17|0
1608110220000|2020-12-16 09:17:00|17263.46|17263.46|17263.46|17263.46|17263.46|17263.46|17263.46|17263.46|0
1608110230000|2020-12-16 09:17:10|17263.95|17263.95|17263.95|17263.95|17263.95|17263.95|17263.95|17263.95|0
1608110240000|2020-12-16 09:17:20|17264.66|17264.66|17264.81|17264.81|17265.52|17265.52|17264.66|17264.66|0
1608110250000|2020-12-16 09:17:30|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|0
1608110260000|2020-12-16 09:17:40|17268.35|17268.35|17266.92|17266.92|17268.35|17268.35|17266.92|17266.92|0
1608110280000|2020-12-16 09:18:00|17266.52|17266.52|17262.49|17262.49|17266.52|17266.52|17262.49|17262.49|0
1608110290000|2020-12-16 09:18:10|17262.73|17262.73|17262.73|17262.73|17262.73|17262.73|17262.73|17262.73|0
1608110300000|2020-12-16 09:18:20|17262.98|17262.98|17263.47|17263.47|17263.47|17263.47|17262.98|17262.98|0
1608110320000|2020-12-16 09:18:40|17264.18|17264.18|17265.42|17265.42|17265.69|17265.69|17264.18|17264.18|0
1608110330000|2020-12-16 09:18:50|17265.94|17265.94|17272.33|17272.33|17272.33|17272.33|17265.94|17265.94|0
1608110340000|2020-12-16 09:19:00|17271.93|17271.93|17265.75|17265.75|17271.93|17271.93|17265.75|17265.75|0
1608110350000|2020-12-16 09:19:10|17265.49|17265.49|17259.58|17259.58|17265.49|17265.49|17259.58|17259.58|0
1608110360000|2020-12-16 09:19:20|17262.41|17262.41|17262.41|17262.41|17262.41|17262.41|17262.41|17262.41|0
1608110370000|2020-12-16 09:19:30|17262.42|17262.42|17262.83|17262.83|17262.83|17262.83|17262.42|17262.42|0
1608110380000|2020-12-16 09:19:40|17263.66|17263.66|17269.56|17269.56|17269.82|17269.82|17263.38|17263.38|0
1608110390000|2020-12-16 09:19:50|17269.81|17269.81|17265.34|17265.34|17270.29|17270.29|17261.99|17261.99|0
1608110400000|2020-12-16 09:20:00|17262.52|17262.52|17262.06|17262.06|17262.52|17262.52|17261.35|17261.35|0
1608110410000|2020-12-16 09:20:10|17262.32|17262.32|17262.32|17262.32|17262.32|17262.32|17262.32|17262.32|0
1608110430000|2020-12-16 09:20:30|17263.68|17263.68|17263.68|17263.68|17263.68|17263.68|17263.68|17263.68|0
1608110440000|2020-12-16 09:20:40|17264.42|17264.42|17264.66|17264.66|17264.91|17264.91|17264.42|17264.42|0
1608110450000|2020-12-16 09:20:50|17266.09|17266.09|17265.37|17265.37|17266.09|17266.09|17265.37|17265.37|0
1608110460000|2020-12-16 09:21:00|17266.09|17266.09|17266.49|17266.49|17266.49|17266.49|17266.09|17266.09|0
1608110470000|2020-12-16 09:21:10|17267.7|17267.7|17266.9|17266.9|17267.7|17267.7|17266.9|17266.9|0
1608110480000|2020-12-16 09:21:20|17267.35|17267.35|17269.03|17269.03|17271.15|17271.15|17267.35|17267.35|0
1608110490000|2020-12-16 09:21:30|17269.55|17269.55|17269.1|17269.1|17269.55|17269.55|17269.1|17269.1|0
1608110500000|2020-12-16 09:21:40|17270.25|17270.25|17270.02|17270.02|17270.25|17270.25|17270.02|17270.02|0
1608110510000|2020-12-16 09:21:50|17272.85|17272.85|17278.5|17278.5|17278.5|17278.5|17272.85|17272.85|0
1608110520000|2020-12-16 09:22:00|17278.25|17278.25|17278.25|17278.25|17278.25|17278.25|17278.25|17278.25|0
1608110530000|2020-12-16 09:22:10|17281.08|17281.08|17281.08|17281.08|17281.08|17281.08|17281.08|17281.08|0
1608110540000|2020-12-16 09:22:20|17280.62|17280.62|17279.02|17279.02|17280.62|17280.62|17278.5|17278.5|0
1608110550000|2020-12-16 09:22:30|17279.81|17279.81|17275.94|17275.94|17279.81|17279.81|17275.94|17275.94|0
1608110560000|2020-12-16 09:22:40|17275.23|17275.23|17272.84|17272.84|17275.23|17275.23|17272.84|17272.84|0
1608110570000|2020-12-16 09:22:50|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|0
1608110580000|2020-12-16 09:23:00|17272.7|17272.7|17273.51|17273.51|17273.51|17273.51|17272.7|17272.7|0
1608110590000|2020-12-16 09:23:10|17272.8|17272.8|17274.22|17274.22|17274.22|17274.22|17272.8|17272.8|0
1608110600000|2020-12-16 09:23:20|17274.46|17274.46|17274.46|17274.46|17274.46|17274.46|17274.46|17274.46|0
1608110610000|2020-12-16 09:23:30|17260.34|17260.34|17261.01|17261.01|17261.01|17261.01|17260.34|17260.34|0
1608110620000|2020-12-16 09:23:40|17261.27|17261.27|17261.27|17261.27|17261.27|17261.27|17261.27|17261.27|0
1608110640000|2020-12-16 09:24:00|17262.65|17262.65|17262.19|17262.19|17262.65|17262.65|17261.94|17261.94|0
1608110650000|2020-12-16 09:24:10|17261.41|17261.41|17262.48|17262.48|17262.48|17262.48|17261.41|17261.41|0
1608110660000|2020-12-16 09:24:20|17257.54|17257.54|17256.3|17256.3|17257.54|17257.54|17256.3|17256.3|0
1608110670000|2020-12-16 09:24:30|17256.57|17256.57|17257.3|17257.3|17257.55|17257.55|17256.57|17256.57|0
1608110680000|2020-12-16 09:24:40|17257.04|17257.04|17257.75|17257.75|17257.75|17257.75|17257.04|17257.04|0
1608110690000|2020-12-16 09:24:50|17254.93|17254.93|17255.91|17255.91|17255.91|17255.91|17254.93|17254.93|0
1608110700000|2020-12-16 09:25:00|17255.66|17255.66|17261.16|17261.16|17263.18|17263.18|17254.9|17254.9|0
1608110710000|2020-12-16 09:25:10|17260.75|17260.75|17260.1|17260.1|17260.75|17260.75|17260.1|17260.1|0
1608110720000|2020-12-16 09:25:20|17259.32|17259.32|17259.32|17259.32|17259.32|17259.32|17259.32|17259.32|0
1608110730000|2020-12-16 09:25:30|17258.54|17258.54|17258.54|17258.54|17259.06|17259.06|17258.27|17258.27|0
1608110740000|2020-12-16 09:25:40|17258.27|17258.27|17258.54|17258.54|17258.54|17258.54|17257.75|17257.75|0
1608110750000|2020-12-16 09:25:50|17252.89|17252.89|17246.71|17246.71|17252.89|17252.89|17246.71|17246.71|0
1608110760000|2020-12-16 09:26:00|17246|17246|17246|17246|17246|17246|17245.76|17245.76|0
1608110770000|2020-12-16 09:26:10|17245.74|17245.74|17245.74|17245.74|17245.74|17245.74|17245.74|17245.74|0
1608110780000|2020-12-16 09:26:20|17248.57|17248.57|17247.86|17247.86|17251.39|17251.39|17245.74|17245.74|0
1608110790000|2020-12-16 09:26:30|17248.78|17248.78|17246.5|17246.5|17248.78|17248.78|17245.96|17245.96|0
1608110800000|2020-12-16 09:26:40|17243.68|17243.68|17239.93|17239.93|17243.68|17243.68|17239.93|17239.93|0
1608110810000|2020-12-16 09:26:50|17242.75|17242.75|17244.2|17244.2|17244.2|17244.2|17242.75|17242.75|0
1608110820000|2020-12-16 09:27:00|17243.28|17243.28|17244.49|17244.49|17244.49|17244.49|17243.28|17243.28|0
1608110830000|2020-12-16 09:27:10|17244.09|17244.09|17243.06|17243.06|17244.49|17244.49|17242.62|17242.62|0
1608110840000|2020-12-16 09:27:20|17243.75|17243.75|17243.75|17243.75|17243.75|17243.75|17243.75|17243.75|0
1608110850000|2020-12-16 09:27:30|17243.51|17243.51|17243.51|17243.51|17243.51|17243.51|17243.51|17243.51|0
1608110860000|2020-12-16 09:27:40|17242.05|17242.05|17228.16|17228.16|17242.05|17242.05|17227.9|17227.9|0
1608110870000|2020-12-16 09:27:50|17228.68|17228.68|17225.41|17225.41|17228.94|17228.94|17225.41|17225.41|0
1608110880000|2020-12-16 09:28:00|17225.16|17225.16|17223.64|17223.64|17225.16|17225.16|17223.64|17223.64|0
1608110890000|2020-12-16 09:28:10|17229.29|17229.29|17229.29|17229.29|17229.29|17229.29|17229.29|17229.29|0
1608110900000|2020-12-16 09:28:20|17229.55|17229.55|17228.19|17228.19|17230.78|17230.78|17227.96|17227.96|0
1608110910000|2020-12-16 09:28:30|17229.1|17229.1|17229.43|17229.43|17229.43|17229.43|17229.1|17229.1|0
1608110920000|2020-12-16 09:28:40|17229.66|17229.66|17229.66|17229.66|17229.66|17229.66|17229.66|17229.66|0
1608110930000|2020-12-16 09:28:50|17226.84|17226.84|17229.66|17229.66|17229.66|17229.66|17226.84|17226.84|0
1608110960000|2020-12-16 09:29:20|17228.88|17228.88|17229.15|17229.15|17229.15|17229.15|17228.88|17228.88|0
1608110970000|2020-12-16 09:29:30|17226.33|17226.33|17226.33|17226.33|17226.33|17226.33|17226.33|17226.33|0
1608110980000|2020-12-16 09:29:40|17227.02|17227.02|17227.02|17227.02|17227.02|17227.02|17227.02|17227.02|0
1608110990000|2020-12-16 09:29:50|17224.2|17224.2|17224.2|17224.2|17224.2|17224.2|17224.2|17224.2|0
1608111000000|2020-12-16 09:30:00|17224.91|17224.91|17231.12|17231.12|17231.12|17231.12|17223.69|17223.69|0
1608111010000|2020-12-16 09:30:10|17231.57|17231.57|17236.72|17236.72|17236.72|17236.72|17231.57|17231.57|0
1608111020000|2020-12-16 09:30:20|17237.87|17237.87|17238.42|17238.42|17240.86|17240.86|17237.87|17237.87|0
1608111030000|2020-12-16 09:30:30|17237.63|17237.63|17239.09|17239.09|17239.09|17239.09|17237.63|17237.63|0
1608111040000|2020-12-16 09:30:40|17239.8|17239.8|17242.13|17242.13|17242.13|17242.13|17239.8|17239.8|0
1608111050000|2020-12-16 09:30:50|17242.36|17242.36|17239.81|17239.81|17242.63|17242.63|17239.81|17239.81|0
1608111060000|2020-12-16 09:31:00|17240.62|17240.62|17240.21|17240.21|17240.62|17240.62|17240.21|17240.21|0
1608111070000|2020-12-16 09:31:10|17240.75|17240.75|17247.12|17247.12|17247.52|17247.52|17240.75|17240.75|0
1608111080000|2020-12-16 09:31:20|17247.45|17247.45|17246.98|17246.98|17247.45|17247.45|17246.67|17246.67|0
1608111110000|2020-12-16 09:31:50|17245.13|17245.13|17242.77|17242.77|17246.22|17246.22|17242.77|17242.77|0
1608111120000|2020-12-16 09:32:00|17241.96|17241.96|17241|17241|17241.96|17241.96|17240.8|17240.8|0
1608111130000|2020-12-16 09:32:10|17240.74|17240.74|17246.65|17246.65|17246.65|17246.65|17240.74|17240.74|0
1608111150000|2020-12-16 09:32:30|17247.34|17247.34|17246.05|17246.05|17247.34|17247.34|17246.05|17246.05|0
1608111170000|2020-12-16 09:32:50|17245.34|17245.34|17245.5|17245.5|17245.5|17245.5|17244.79|17244.79|0
1608111180000|2020-12-16 09:33:00|17245.24|17245.24|17242.67|17242.67|17245.24|17245.24|17242.67|17242.67|0
1608111190000|2020-12-16 09:33:10|17242.27|17242.27|17242.27|17242.27|17242.27|17242.27|17242.27|17242.27|0
1608111200000|2020-12-16 09:33:20|17242.02|17242.02|17240.79|17240.79|17242.02|17242.02|17240.79|17240.79|0
1608111210000|2020-12-16 09:33:30|17241.19|17241.19|17241.67|17241.67|17241.67|17241.67|17238.47|17238.47|0
1608111220000|2020-12-16 09:33:40|17242.16|17242.16|17246.47|17246.47|17246.47|17246.47|17241.91|17241.91|0
1608111230000|2020-12-16 09:33:50|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|0
1608111240000|2020-12-16 09:34:00|17244.36|17244.36|17242.32|17242.32|17245.37|17245.37|17242.32|17242.32|0
1608111250000|2020-12-16 09:34:10|17243.01|17243.01|17245.6|17245.6|17245.6|17245.6|17242.78|17242.78|0
1608111260000|2020-12-16 09:34:20|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|0
1608111270000|2020-12-16 09:34:30|17246.54|17246.54|17246.95|17246.95|17246.95|17246.95|17246.54|17246.54|0
1608111280000|2020-12-16 09:34:40|17247.85|17247.85|17247.85|17247.85|17247.85|17247.85|17247.85|17247.85|0
1608111290000|2020-12-16 09:34:50|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|0
1608111310000|2020-12-16 09:35:10|17248.3|17248.3|17248.3|17248.3|17248.3|17248.3|17248.3|17248.3|0
1608111320000|2020-12-16 09:35:20|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|0
1608111330000|2020-12-16 09:35:30|17251.58|17251.58|17257.11|17257.11|17259.94|17259.94|17250.87|17250.87|0
1608111340000|2020-12-16 09:35:40|17257.37|17257.37|17258.36|17258.36|17258.36|17258.36|17255.04|17255.04|0
1608111350000|2020-12-16 09:35:50|17258.6|17258.6|17259.78|17259.78|17259.78|17259.78|17258.6|17258.6|0
1608111360000|2020-12-16 09:36:00|17260.27|17260.27|17261.44|17261.44|17261.44|17261.44|17260.16|17260.16|0
1608111370000|2020-12-16 09:36:10|17260.73|17260.73|17260.99|17260.99|17261.94|17261.94|17259.12|17259.12|0
1608111380000|2020-12-16 09:36:20|17261.45|17261.45|17261.45|17261.45|17261.45|17261.45|17261.45|17261.45|0
1608111390000|2020-12-16 09:36:30|17262.16|17262.16|17266.38|17266.38|17266.38|17266.38|17262.16|17262.16|0
1608111400000|2020-12-16 09:36:40|17266.9|17266.9|17264.48|17264.48|17266.9|17266.9|17264.48|17264.48|0
1608111410000|2020-12-16 09:36:50|17263.65|17263.65|17265.62|17265.62|17266.15|17266.15|17263.65|17263.65|0
1608111420000|2020-12-16 09:37:00|17266.15|17266.15|17260.22|17260.22|17266.15|17266.15|17259.97|17259.97|0
1608111430000|2020-12-16 09:37:10|17260.48|17260.48|17258.58|17258.58|17260.48|17260.48|17258.58|17258.58|0
1608111440000|2020-12-16 09:37:20|17258.84|17258.84|17258.58|17258.58|17259.1|17259.1|17258.58|17258.58|0
1608111450000|2020-12-16 09:37:30|17257.54|17257.54|17257.54|17257.54|17257.54|17257.54|17257.54|17257.54|0
1608111460000|2020-12-16 09:37:40|17256.12|17256.12|17254.93|17254.93|17256.12|17256.12|17254.93|17254.93|0
1608111470000|2020-12-16 09:37:50|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|0
1608111480000|2020-12-16 09:38:00|17258.54|17258.54|17262.39|17262.39|17262.39|17262.39|17258.54|17258.54|0
1608111490000|2020-12-16 09:38:10|17261.87|17261.87|17261.34|17261.34|17261.87|17261.87|17261.34|17261.34|0
1608111500000|2020-12-16 09:38:20|17261.08|17261.08|17261.08|17261.08|17261.08|17261.08|17261.08|17261.08|0
1608111510000|2020-12-16 09:38:30|17260.82|17260.82|17259.14|17259.14|17260.82|17260.82|17259.14|17259.14|0
1608111520000|2020-12-16 09:38:40|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|0
1608111530000|2020-12-16 09:38:50|17258.17|17258.17|17258.17|17258.17|17258.17|17258.17|17258.17|17258.17|0
1608111540000|2020-12-16 09:39:00|17258.95|17258.95|17257.97|17257.97|17259.47|17259.47|17257.97|17257.97|0
1608111550000|2020-12-16 09:39:10|17257.72|17257.72|17257.48|17257.48|17257.72|17257.72|17257.48|17257.48|0
1608111560000|2020-12-16 09:39:20|17251.83|17251.83|17251.83|17251.83|17251.83|17251.83|17251.83|17251.83|0
1608111570000|2020-12-16 09:39:30|17252.09|17252.09|17252.33|17252.33|17252.33|17252.33|17252.09|17252.09|0
1608111580000|2020-12-16 09:39:40|17249.51|17249.51|17246.68|17246.68|17249.51|17249.51|17246.68|17246.68|0
1608111590000|2020-12-16 09:39:50|17247.84|17247.84|17247.67|17247.67|17248.07|17248.07|17247.67|17247.67|0
1608111600000|2020-12-16 09:40:00|17246.86|17246.86|17249.94|17249.94|17249.94|17249.94|17246.4|17246.4|0
1608111610000|2020-12-16 09:40:10|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|0
1608111620000|2020-12-16 09:40:20|17252.05|17252.05|17250.01|17250.01|17252.05|17252.05|17247.19|17247.19|0
1608111630000|2020-12-16 09:40:30|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|0
1608111640000|2020-12-16 09:40:40|17250.01|17250.01|17248.4|17248.4|17250.01|17250.01|17248.4|17248.4|0
1608111650000|2020-12-16 09:40:50|17248.66|17248.66|17248.24|17248.24|17249.44|17249.44|17247.42|17247.42|0
1608111670000|2020-12-16 09:41:10|17247.69|17247.69|17246.78|17246.78|17247.69|17247.69|17246.78|17246.78|0
1608111680000|2020-12-16 09:41:20|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|0
1608111690000|2020-12-16 09:41:30|17246.78|17246.78|17247.19|17247.19|17247.19|17247.19|17246.78|17246.78|0
1608111710000|2020-12-16 09:41:50|17250.01|17250.01|17250.01|17250.01|17250.01|17250.01|17250.01|17250.01|0
1608111720000|2020-12-16 09:42:00|17249.2|17249.2|17252.03|17252.03|17252.03|17252.03|17249.2|17249.2|0
1608111740000|2020-12-16 09:42:20|17252.43|17252.43|17252.43|17252.43|17252.43|17252.43|17252.43|17252.43|0
1608111750000|2020-12-16 09:42:30|17249.61|17249.61|17248.21|17248.21|17249.61|17249.61|17247.96|17247.96|0
1608111760000|2020-12-16 09:42:40|17246.99|17246.99|17240.06|17240.06|17247.25|17247.25|17240.06|17240.06|0
1608111770000|2020-12-16 09:42:50|17240.77|17240.77|17242.26|17242.26|17242.26|17242.26|17240.5|17240.5|0
1608111780000|2020-12-16 09:43:00|17242.52|17242.52|17241.48|17241.48|17242.52|17242.52|17241.22|17241.22|0
1608111790000|2020-12-16 09:43:10|17242.21|17242.21|17242.46|17242.46|17242.46|17242.46|17242.21|17242.21|0
1608111800000|2020-12-16 09:43:20|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|0
1608111810000|2020-12-16 09:43:30|17248.11|17248.11|17249.02|17249.02|17249.02|17249.02|17248.11|17248.11|0
1608111820000|2020-12-16 09:43:40|17249.42|17249.42|17248.21|17248.21|17249.42|17249.42|17248.21|17248.21|0
1608111830000|2020-12-16 09:43:50|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|0
1608111840000|2020-12-16 09:44:00|17252.88|17252.88|17251.23|17251.23|17252.88|17252.88|17251.23|17251.23|0
1608111870000|2020-12-16 09:44:30|17250.7|17250.7|17250.74|17250.74|17250.82|17250.82|17250.16|17250.16|0
1608111880000|2020-12-16 09:44:40|17249.84|17249.84|17246.73|17246.73|17249.84|17249.84|17245.9|17245.9|0
1608111900000|2020-12-16 09:45:00|17245.52|17245.52|17246|17246|17246|17246|17245.52|17245.52|0
1608111910000|2020-12-16 09:45:10|17246.45|17246.45|17249.27|17249.27|17249.38|17249.38|17246.45|17246.45|0
1608111920000|2020-12-16 09:45:20|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|0
1608111930000|2020-12-16 09:45:30|17247.1|17247.1|17250.62|17250.62|17250.62|17250.62|17244.97|17244.97|0
1608111940000|2020-12-16 09:45:40|17249.91|17249.91|17247.72|17247.72|17249.91|17249.91|17247.72|17247.72|0
1608111950000|2020-12-16 09:45:50|17247.31|17247.31|17247.77|17247.77|17248.22|17248.22|17247.31|17247.31|0
1608111960000|2020-12-16 09:46:00|17247.32|17247.32|17246.4|17246.4|17247.32|17247.32|17246.4|17246.4|0
1608111980000|2020-12-16 09:46:20|17244.98|17244.98|17245.62|17245.62|17245.62|17245.62|17244.2|17244.2|0
1608111990000|2020-12-16 09:46:30|17239.97|17239.97|17239.97|17239.97|17239.97|17239.97|17239.97|17239.97|0
1608112000000|2020-12-16 09:46:40|17240.88|17240.88|17241.39|17241.39|17243.01|17243.01|17240.88|17240.88|0
1608112010000|2020-12-16 09:46:50|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|0
1608112020000|2020-12-16 09:47:00|17242.64|17242.64|17242.97|17242.97|17242.97|17242.97|17242.64|17242.64|0
1608112040000|2020-12-16 09:47:20|17243.49|17243.49|17243.77|17243.77|17243.77|17243.77|17243.49|17243.49|0
1608112050000|2020-12-16 09:47:30|17244.05|17244.05|17244.32|17244.32|17244.32|17244.32|17244.05|17244.05|0
1608112060000|2020-12-16 09:47:40|17243.51|17243.51|17239.19|17239.19|17243.51|17243.51|17239.19|17239.19|0
1608112070000|2020-12-16 09:47:50|17238.29|17238.29|17237.77|17237.77|17238.29|17238.29|17237.28|17237.28|0
1608112080000|2020-12-16 09:48:00|17238.02|17238.02|17238.23|17238.23|17238.23|17238.23|17237.53|17237.53|0
1608112090000|2020-12-16 09:48:10|17237.44|17237.44|17237.44|17237.44|17237.44|17237.44|17237.44|17237.44|0
1608112100000|2020-12-16 09:48:20|17237.69|17237.69|17235.11|17235.11|17237.69|17237.69|17234.86|17234.86|0
1608112110000|2020-12-16 09:48:30|17234.62|17234.62|17234.87|17234.87|17234.87|17234.87|17234.62|17234.62|0
1608112120000|2020-12-16 09:48:40|17235.13|17235.13|17229.48|17229.48|17235.13|17235.13|17229.48|17229.48|0
1608112130000|2020-12-16 09:48:50|17230.59|17230.59|17230.59|17230.59|17230.59|17230.59|17230.59|17230.59|0
1608112140000|2020-12-16 09:49:00|17233.18|17233.18|17234.07|17234.07|17234.07|17234.07|17233.18|17233.18|0
1608112150000|2020-12-16 09:49:10|17232.65|17232.65|17231.84|17231.84|17232.65|17232.65|17231.84|17231.84|0
1608112160000|2020-12-16 09:49:20|17231.57|17231.57|17232.38|17232.38|17232.83|17232.83|17231.57|17231.57|0
1608112170000|2020-12-16 09:49:30|17231.92|17231.92|17231.68|17231.68|17231.92|17231.92|17229.1|17229.1|0
1608112180000|2020-12-16 09:49:40|17231.23|17231.23|17231.68|17231.68|17231.68|17231.68|17231.23|17231.23|0
1608112190000|2020-12-16 09:49:50|17234.51|17234.51|17233.8|17233.8|17234.51|17234.51|17233.8|17233.8|0
1608112210000|2020-12-16 09:50:10|17232.58|17232.58|17232.13|17232.13|17232.58|17232.58|17232.13|17232.13|0
1608112220000|2020-12-16 09:50:20|17234.95|17234.95|17234.95|17234.95|17234.95|17234.95|17234.95|17234.95|0
1608112230000|2020-12-16 09:50:30|17234.49|17234.49|17231.93|17231.93|17234.49|17234.49|17231.93|17231.93|0
1608112250000|2020-12-16 09:50:50|17232.67|17232.67|17232.67|17232.67|17232.67|17232.67|17232.67|17232.67|0
1608112260000|2020-12-16 09:51:00|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|0
1608112270000|2020-12-16 09:51:10|17234.97|17234.97|17233.09|17233.09|17235.3|17235.3|17233.09|17233.09|0
1608112280000|2020-12-16 09:51:20|17230.26|17230.26|17227.73|17227.73|17230.26|17230.26|17227.73|17227.73|0
1608112290000|2020-12-16 09:51:30|17227.61|17227.61|17227.61|17227.61|17227.61|17227.61|17227.61|17227.61|0
1608112300000|2020-12-16 09:51:40|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|0
1608112310000|2020-12-16 09:51:50|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|0
1608112320000|2020-12-16 09:52:00|17227.42|17227.42|17226.2|17226.2|17227.42|17227.42|17226.2|17226.2|0
1608112330000|2020-12-16 09:52:10|17225.98|17225.98|17220.21|17220.21|17225.98|17225.98|17220.21|17220.21|0
1608112340000|2020-12-16 09:52:20|17219.96|17219.96|17219.15|17219.15|17219.96|17219.96|17219.15|17219.15|0
1608112350000|2020-12-16 09:52:30|17219.04|17219.04|17219.07|17219.07|17219.07|17219.07|17218.79|17218.79|0
1608112360000|2020-12-16 09:52:40|17218.96|17218.96|17218.85|17218.85|17218.96|17218.96|17218.6|17218.6|0
1608112370000|2020-12-16 09:52:50|17219.1|17219.1|17215.13|17215.13|17219.62|17219.62|17215.13|17215.13|0
1608112380000|2020-12-16 09:53:00|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|0
1608112400000|2020-12-16 09:53:20|17212.71|17212.71|17213.52|17213.52|17213.52|17213.52|17212.71|17212.71|0
1608112410000|2020-12-16 09:53:30|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|0
1608112420000|2020-12-16 09:53:40|17214.53|17214.53|17214.75|17214.75|17214.75|17214.75|17214.53|17214.53|0
1608112430000|2020-12-16 09:53:50|17214.49|17214.49|17208.05|17208.05|17214.49|17214.49|17208.05|17208.05|0
1608112440000|2020-12-16 09:54:00|17207.77|17207.77|17210.09|17210.09|17210.09|17210.09|17207.27|17207.27|0
1608112450000|2020-12-16 09:54:10|17210.36|17210.36|17212.53|17212.53|17212.53|17212.53|17210.36|17210.36|0
1608112480000|2020-12-16 09:54:40|17206.88|17206.88|17206.88|17206.88|17207.12|17207.12|17206.88|17206.88|0
1608112490000|2020-12-16 09:54:50|17206.63|17206.63|17206.38|17206.38|17206.88|17206.88|17206.38|17206.38|0
1608112500000|2020-12-16 09:55:00|17204.76|17204.76|17204.76|17204.76|17204.76|17204.76|17204.76|17204.76|0
1608112530000|2020-12-16 09:55:30|17204.31|17204.31|17200.7|17200.7|17204.31|17204.31|17200.7|17200.7|0
1608112540000|2020-12-16 09:55:40|17200.21|17200.21|17199.1|17199.1|17200.21|17200.21|17198.85|17198.85|0
1608112550000|2020-12-16 09:55:50|17199.34|17199.34|17199.34|17199.34|17199.34|17199.34|17199.34|17199.34|0
1608112560000|2020-12-16 09:56:00|17199.08|17199.08|17198.82|17198.82|17199.08|17199.08|17198.56|17198.56|0
1608112570000|2020-12-16 09:56:10|17199.07|17199.07|17196.24|17196.24|17199.07|17199.07|17196.24|17196.24|0
1608112580000|2020-12-16 09:56:20|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|0
1608112590000|2020-12-16 09:56:30|17196.56|17196.56|17196.56|17196.56|17196.56|17196.56|17196.56|17196.56|0
1608112600000|2020-12-16 09:56:40|17196.78|17196.78|17196.67|17196.67|17196.78|17196.78|17196.67|17196.67|0
1608112610000|2020-12-16 09:56:50|17197.2|17197.2|17193.81|17193.81|17198.24|17198.24|17192.59|17192.59|0
1608112620000|2020-12-16 09:57:00|17194.62|17194.62|17194.91|17194.91|17194.91|17194.91|17191.63|17191.63|0
1608112630000|2020-12-16 09:57:10|17198.14|17198.14|17197.69|17197.69|17198.14|17198.14|17197.69|17197.69|0
1608112640000|2020-12-16 09:57:20|17198.4|17198.4|17199.55|17199.55|17199.55|17199.55|17198.4|17198.4|0
1608112650000|2020-12-16 09:57:30|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|0
1608112660000|2020-12-16 09:57:40|17201.46|17201.46|17201.35|17201.35|17201.46|17201.46|17201.35|17201.35|0
1608112670000|2020-12-16 09:57:50|17200.44|17200.44|17200.44|17200.44|17200.44|17200.44|17200.44|17200.44|0
1608112680000|2020-12-16 09:58:00|17201.35|17201.35|17201.35|17201.35|17201.35|17201.35|17201.35|17201.35|0
1608112690000|2020-12-16 09:58:10|17201.57|17201.57|17201.57|17201.57|17201.57|17201.57|17201.57|17201.57|0
1608112700000|2020-12-16 09:58:20|17201.32|17201.32|17201.32|17201.32|17201.32|17201.32|17201.32|17201.32|0
1608112720000|2020-12-16 09:58:40|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|0
1608112730000|2020-12-16 09:58:50|17200.77|17200.77|17200.51|17200.51|17200.77|17200.77|17200.51|17200.51|0
1608112740000|2020-12-16 09:59:00|17200.73|17200.73|17202.45|17202.45|17202.45|17202.45|17200.73|17200.73|0
1608112750000|2020-12-16 09:59:10|17205.27|17205.27|17205.8|17205.8|17205.8|17205.8|17205.27|17205.27|0
1608112760000|2020-12-16 09:59:20|17206.35|17206.35|17209.17|17209.17|17209.17|17209.17|17206.35|17206.35|0
1608112780000|2020-12-16 09:59:40|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|17209.42|0
1608112790000|2020-12-16 09:59:50|17209.17|17209.17|17209.17|17209.17|17209.17|17209.17|17209.17|17209.17|0
1608112800000|2020-12-16 10:00:00|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|0
1608112810000|2020-12-16 10:00:10|17206.9|17206.9|17206.9|17206.9|17206.9|17206.9|17206.9|17206.9|0
1608112830000|2020-12-16 10:00:30|17208.59|17208.59|17209.18|17209.18|17209.18|17209.18|17208.59|17208.59|0
1608112840000|2020-12-16 10:00:40|17209.89|17209.89|17209.89|17209.89|17209.89|17209.89|17209.89|17209.89|0
1608112860000|2020-12-16 10:01:00|17209.49|17209.49|17216.33|17216.33|17216.33|17216.33|17209.49|17209.49|0
1608112870000|2020-12-16 10:01:10|17216.59|17216.59|17217.4|17217.4|17217.4|17217.4|17216.59|17216.59|0
1608112880000|2020-12-16 10:01:20|17216.99|17216.99|17216.75|17216.75|17216.99|17216.99|17216.75|17216.75|0
1608112890000|2020-12-16 10:01:30|17216.86|17216.86|17216.97|17216.97|17216.97|17216.97|17216.86|17216.86|0
1608112900000|2020-12-16 10:01:40|17214.14|17214.14|17214.14|17214.14|17214.14|17214.14|17214.14|17214.14|0
1608112930000|2020-12-16 10:02:10|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|0
1608112940000|2020-12-16 10:02:20|17216.26|17216.26|17217.68|17217.68|17217.68|17217.68|17216.26|17216.26|0
1608112960000|2020-12-16 10:02:40|17218.23|17218.23|17217.68|17217.68|17218.23|17218.23|17217.68|17217.68|0
1608112970000|2020-12-16 10:02:50|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|0
1608112990000|2020-12-16 10:03:10|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|0
1608113050000|2020-12-16 10:04:10|17219.19|17219.19|17218.1|17218.1|17219.19|17219.19|17218.1|17218.1|0
1608113070000|2020-12-16 10:04:30|17218.35|17218.35|17218.63|17218.63|17218.63|17218.63|17218.35|17218.35|0
1608113080000|2020-12-16 10:04:40|17218.35|17218.35|17218.9|17218.9|17218.9|17218.9|17218.35|17218.35|0
1608113090000|2020-12-16 10:04:50|17219.16|17219.16|17220.51|17220.51|17220.51|17220.51|17219.16|17219.16|0
1608113100000|2020-12-16 10:05:00|17220.11|17220.11|17220.49|17220.49|17220.49|17220.49|17220.11|17220.11|0
1608113120000|2020-12-16 10:05:20|17219.68|17219.68|17219.68|17219.68|17219.68|17219.68|17219.68|17219.68|0
1608113130000|2020-12-16 10:05:30|17219.44|17219.44|17219.72|17219.72|17219.72|17219.72|17219.44|17219.44|0
1608113140000|2020-12-16 10:05:40|17218.61|17218.61|17217.8|17217.8|17218.61|17218.61|17217.8|17217.8|0
1608113150000|2020-12-16 10:05:50|17217.09|17217.09|17217.47|17217.47|17217.47|17217.47|17216.64|17216.64|0
1608113170000|2020-12-16 10:06:10|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|0
1608113180000|2020-12-16 10:06:20|17216.83|17216.83|17217.01|17217.01|17217.24|17217.24|17216.83|17216.83|0
1608113190000|2020-12-16 10:06:30|17217.27|17217.27|17217.79|17217.79|17217.79|17217.79|17217.27|17217.27|0
1608113210000|2020-12-16 10:06:50|17214.96|17214.96|17212.69|17212.69|17214.96|17214.96|17212.14|17212.14|0
1608113220000|2020-12-16 10:07:00|17212.91|17212.91|17212.91|17212.91|17212.91|17212.91|17212.91|17212.91|0
1608113230000|2020-12-16 10:07:10|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|0
1608113250000|2020-12-16 10:07:30|17217.57|17217.57|17216.35|17216.35|17217.57|17217.57|17216.35|17216.35|0
1608113260000|2020-12-16 10:07:40|17217.06|17217.06|17217.77|17217.77|17217.77|17217.77|17217.06|17217.06|0
1608113270000|2020-12-16 10:07:50|17217.06|17217.06|17214.95|17214.95|17217.06|17217.06|17214.24|17214.24|0
1608113280000|2020-12-16 10:08:00|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|0
1608113290000|2020-12-16 10:08:10|17211.67|17211.67|17211.67|17211.67|17211.67|17211.67|17211.67|17211.67|0
1608113300000|2020-12-16 10:08:20|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|17211.22|0
1608113310000|2020-12-16 10:08:30|17210.99|17210.99|17210.99|17210.99|17210.99|17210.99|17210.99|17210.99|0
1608113320000|2020-12-16 10:08:40|17209.95|17209.95|17209.95|17209.95|17209.95|17209.95|17209.95|17209.95|0
1608113340000|2020-12-16 10:09:00|17207.12|17207.12|17206.86|17206.86|17207.12|17207.12|17206.86|17206.86|0
1608113360000|2020-12-16 10:09:20|17206.41|17206.41|17206.41|17206.41|17206.41|17206.41|17206.41|17206.41|0
1608113370000|2020-12-16 10:09:30|17206.81|17206.81|17210.97|17210.97|17210.97|17210.97|17206.81|17206.81|0
1608113380000|2020-12-16 10:09:40|17211.49|17211.49|17218.81|17218.81|17218.81|17218.81|17211.49|17211.49|0
1608113390000|2020-12-16 10:09:50|17219.07|17219.07|17221.06|17221.06|17221.06|17221.06|17218.24|17218.24|0
1608113400000|2020-12-16 10:10:00|17220.8|17220.8|17223.76|17223.76|17223.76|17223.76|17220.8|17220.8|0
1608113410000|2020-12-16 10:10:10|17224.09|17224.09|17224.09|17224.09|17224.09|17224.09|17224.09|17224.09|0
1608113420000|2020-12-16 10:10:20|17223.81|17223.81|17223.81|17223.81|17223.81|17223.81|17223.81|17223.81|0
1608113430000|2020-12-16 10:10:30|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|0
1608113440000|2020-12-16 10:10:40|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|0
1608113450000|2020-12-16 10:10:50|17225.74|17225.74|17226.24|17226.24|17226.24|17226.24|17225.74|17225.74|0
1608113460000|2020-12-16 10:11:00|17225.53|17225.53|17226.58|17226.58|17226.58|17226.58|17225.53|17225.53|0
1608113470000|2020-12-16 10:11:10|17223.75|17223.75|17223.75|17223.75|17223.75|17223.75|17223.75|17223.75|0
1608113480000|2020-12-16 10:11:20|17224.54|17224.54|17224.8|17224.8|17224.8|17224.8|17224.54|17224.54|0
1608113490000|2020-12-16 10:11:30|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|0
1608113500000|2020-12-16 10:11:40|17221.86|17221.86|17221.64|17221.64|17221.86|17221.86|17221.64|17221.64|0
1608113510000|2020-12-16 10:11:50|17221.39|17221.39|17224.14|17224.14|17224.14|17224.14|17221.39|17221.39|0
1608113530000|2020-12-16 10:12:10|17224.85|17224.85|17224.2|17224.2|17224.85|17224.85|17223.49|17223.49|0
1608113540000|2020-12-16 10:12:20|17223.92|17223.92|17222.84|17222.84|17223.92|17223.92|17222.5|17222.5|0
1608113550000|2020-12-16 10:12:30|17223.55|17223.55|17224.4|17224.4|17224.4|17224.4|17223.55|17223.55|0
1608113570000|2020-12-16 10:12:50|17224.95|17224.95|17224.49|17224.49|17225.23|17225.23|17224.49|17224.49|0
1608113580000|2020-12-16 10:13:00|17224|17224|17223.26|17223.26|17224|17224|17223.26|17223.26|0
1608113590000|2020-12-16 10:13:10|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|0
1608113600000|2020-12-16 10:13:20|17226.35|17226.35|17228.65|17228.65|17228.65|17228.65|17225.82|17225.82|0
1608113630000|2020-12-16 10:13:50|17228.2|17228.2|17223.95|17223.95|17228.2|17228.2|17223.95|17223.95|0
1608113640000|2020-12-16 10:14:00|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|0
1608113650000|2020-12-16 10:14:10|17224.81|17224.81|17225.75|17225.75|17225.75|17225.75|17224.81|17224.81|0
1608113660000|2020-12-16 10:14:20|17224.92|17224.92|17224.92|17224.92|17224.92|17224.92|17224.92|17224.92|0
1608113680000|2020-12-16 10:14:40|17224.59|17224.59|17222.2|17222.2|17229.53|17229.53|17221.95|17221.95|0
1608113690000|2020-12-16 10:14:50|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|17221.7|17221.7|0
1608113700000|2020-12-16 10:15:00|17224.78|17224.78|17223.95|17223.95|17224.78|17224.78|17223.95|17223.95|0
1608113710000|2020-12-16 10:15:10|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|0
1608113720000|2020-12-16 10:15:20|17223.21|17223.21|17223.21|17223.21|17223.21|17223.21|17223.21|17223.21|0
1608113730000|2020-12-16 10:15:30|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|0
1608113740000|2020-12-16 10:15:40|17223|17223|17222.71|17222.71|17223.52|17223.52|17222.71|17222.71|0
1608113750000|2020-12-16 10:15:50|17221.81|17221.81|17220.5|17220.5|17221.81|17221.81|17220.5|17220.5|0
1608113760000|2020-12-16 10:16:00|17221.33|17221.33|17222.03|17222.03|17222.03|17222.03|17219.2|17219.2|0
1608113770000|2020-12-16 10:16:10|17224.85|17224.85|17224.04|17224.04|17224.85|17224.85|17224.04|17224.04|0
1608113780000|2020-12-16 10:16:20|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|17223.52|0
1608113790000|2020-12-16 10:16:30|17221.86|17221.86|17221.86|17221.86|17221.86|17221.86|17221.86|17221.86|0
1608113800000|2020-12-16 10:16:40|17220.95|17220.95|17218.82|17218.82|17221.65|17221.65|17218.82|17218.82|0
1608113820000|2020-12-16 10:17:00|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|17218.06|0
1608113830000|2020-12-16 10:17:10|17218.3|17218.3|17218.3|17218.3|17218.3|17218.3|17218.3|17218.3|0
1608113840000|2020-12-16 10:17:20|17217.78|17217.78|17217.78|17217.78|17217.78|17217.78|17217.78|17217.78|0
1608113850000|2020-12-16 10:17:30|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|0
1608113860000|2020-12-16 10:17:40|17217.76|17217.76|17213.68|17213.68|17217.76|17217.76|17213.68|17213.68|0
1608113870000|2020-12-16 10:17:50|17212.3|17212.3|17208.67|17208.67|17212.3|17212.3|17208.67|17208.67|0
1608113880000|2020-12-16 10:18:00|17208.94|17208.94|17209.22|17209.22|17209.22|17209.22|17208.7|17208.7|0
1608113890000|2020-12-16 10:18:10|17209.47|17209.47|17208.7|17208.7|17209.47|17209.47|17208.7|17208.7|0
1608113910000|2020-12-16 10:18:30|17209.41|17209.41|17209.41|17209.41|17209.41|17209.41|17209.41|17209.41|0
1608113920000|2020-12-16 10:18:40|17211.81|17211.81|17206.89|17206.89|17212.54|17212.54|17206.89|17206.89|0
1608113930000|2020-12-16 10:18:50|17207.14|17207.14|17206.23|17206.23|17207.14|17207.14|17206.23|17206.23|0
1608113940000|2020-12-16 10:19:00|17207.34|17207.34|17205.18|17205.18|17207.62|17207.62|17205.18|17205.18|0
1608113950000|2020-12-16 10:19:10|17202.36|17202.36|17199.53|17199.53|17202.36|17202.36|17199.53|17199.53|0
1608113970000|2020-12-16 10:19:30|17200.44|17200.44|17200.44|17200.44|17200.44|17200.44|17200.44|17200.44|0
1608113980000|2020-12-16 10:19:40|17200.19|17200.19|17199.7|17199.7|17200.19|17200.19|17199.7|17199.7|0
1608114000000|2020-12-16 10:20:00|17199.25|17199.25|17199.25|17199.25|17199.25|17199.25|17199.25|17199.25|0
1608114020000|2020-12-16 10:20:20|17198.97|17198.97|17198.97|17198.97|17198.97|17198.97|17198.97|17198.97|0
1608114030000|2020-12-16 10:20:30|17202.51|17202.51|17202.51|17202.51|17202.51|17202.51|17202.51|17202.51|0
1608114050000|2020-12-16 10:20:50|17202.05|17202.05|17202.05|17202.05|17202.05|17202.05|17202.05|17202.05|0
1608114060000|2020-12-16 10:21:00|17201.65|17201.65|17202.05|17202.05|17202.05|17202.05|17201.65|17201.65|0
1608114070000|2020-12-16 10:21:10|17201.65|17201.65|17195.09|17195.09|17201.65|17201.65|17194.38|17194.38|0
1608114080000|2020-12-16 10:21:20|17194.64|17194.64|17191.81|17191.81|17194.64|17194.64|17191.81|17191.81|0
1608114110000|2020-12-16 10:21:50|17194.5|17194.5|17194.74|17194.74|17194.74|17194.74|17194.5|17194.5|0
1608114120000|2020-12-16 10:22:00|17195.02|17195.02|17196.02|17196.02|17196.28|17196.28|17195.02|17195.02|0
1608114130000|2020-12-16 10:22:10|17194.66|17194.66|17196.78|17196.78|17196.78|17196.78|17193.95|17193.95|0
1608114140000|2020-12-16 10:22:20|17199.6|17199.6|17198.69|17198.69|17199.6|17199.6|17198.69|17198.69|0
1608114150000|2020-12-16 10:22:30|17195.87|17195.87|17196.39|17196.39|17196.39|17196.39|17195.87|17195.87|0
1608114160000|2020-12-16 10:22:40|17195.94|17195.94|17197.36|17197.36|17197.36|17197.36|17195.94|17195.94|0
1608114190000|2020-12-16 10:23:10|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|17195.94|0
1608114200000|2020-12-16 10:23:20|17195.66|17195.66|17196.88|17196.88|17196.88|17196.88|17195.66|17195.66|0
1608114210000|2020-12-16 10:23:30|17197.59|17197.59|17196.88|17196.88|17197.59|17197.59|17196.88|17196.88|0
1608114230000|2020-12-16 10:23:50|17194.05|17194.05|17191.23|17191.23|17194.05|17194.05|17191.23|17191.23|0
1608114250000|2020-12-16 10:24:10|17191.5|17191.5|17190.08|17190.08|17191.5|17191.5|17190.08|17190.08|0
1608114260000|2020-12-16 10:24:20|17190.79|17190.79|17185.14|17185.14|17190.79|17190.79|17185.14|17185.14|0
1608114270000|2020-12-16 10:24:30|17185.64|17185.64|17185.64|17185.64|17185.64|17185.64|17185.64|17185.64|0
1608114280000|2020-12-16 10:24:40|17186.09|17186.09|17186.92|17186.92|17186.92|17186.92|17186.09|17186.09|0
1608114290000|2020-12-16 10:24:50|17184.09|17184.09|17184.34|17184.34|17184.34|17184.34|17184.09|17184.09|0
1608114300000|2020-12-16 10:25:00|17184.62|17184.62|17184.62|17184.62|17184.62|17184.62|17184.62|17184.62|0
1608114310000|2020-12-16 10:25:10|17183.81|17183.81|17184.16|17184.16|17186.02|17186.02|17180.37|17180.37|0
1608114320000|2020-12-16 10:25:20|17184.72|17184.72|17186.69|17186.69|17186.69|17186.69|17184.72|17184.72|0
1608114330000|2020-12-16 10:25:30|17187.19|17187.19|17187.43|17187.43|17187.64|17187.64|17187.19|17187.19|0
1608114340000|2020-12-16 10:25:40|17187.69|17187.69|17189|17189|17189.55|17189.55|17187.69|17187.69|0
1608114350000|2020-12-16 10:25:50|17188.29|17188.29|17182.62|17182.62|17188.29|17188.29|17182.62|17182.62|0
1608114360000|2020-12-16 10:26:00|17182.16|17182.16|17182.16|17182.16|17182.16|17182.16|17182.16|17182.16|0
1608114370000|2020-12-16 10:26:10|17182.62|17182.62|17182.62|17182.62|17182.62|17182.62|17182.62|17182.62|0
1608114390000|2020-12-16 10:26:30|17181.71|17181.71|17181.26|17181.26|17181.71|17181.71|17181.26|17181.26|0
1608114400000|2020-12-16 10:26:40|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|0
1608114410000|2020-12-16 10:26:50|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|0
1608114430000|2020-12-16 10:27:10|17176.62|17176.62|17176.17|17176.17|17176.62|17176.62|17176.17|17176.17|0
1608114440000|2020-12-16 10:27:20|17178.99|17178.99|17176.43|17176.43|17178.99|17178.99|17176.17|17176.17|0
1608114450000|2020-12-16 10:27:30|17176.89|17176.89|17176.56|17176.56|17177.37|17177.37|17176.56|17176.56|0
1608114480000|2020-12-16 10:28:00|17177.12|17177.12|17177.83|17177.83|17178.1|17178.1|17177.12|17177.12|0
1608114490000|2020-12-16 10:28:10|17178.61|17178.61|17181.44|17181.44|17181.44|17181.44|17178.35|17178.35|0
1608114520000|2020-12-16 10:28:40|17189.91|17189.91|17189.91|17189.91|17189.91|17189.91|17189.91|17189.91|0
1608114540000|2020-12-16 10:29:00|17190.62|17190.62|17190.62|17190.62|17190.62|17190.62|17190.62|17190.62|0
1608114560000|2020-12-16 10:29:20|17190.88|17190.88|17193.37|17193.37|17193.37|17193.37|17190.62|17190.62|0
1608114570000|2020-12-16 10:29:30|17192.92|17192.92|17194.07|17194.07|17194.07|17194.07|17192.92|17192.92|0
1608114580000|2020-12-16 10:29:40|17194.78|17194.78|17203.26|17203.26|17203.97|17203.97|17194.78|17194.78|0
1608114590000|2020-12-16 10:29:50|17202.14|17202.14|17203.27|17203.27|17204.37|17204.37|17202.14|17202.14|0
1608114600000|2020-12-16 10:30:00|17202.06|17202.06|17199.17|17199.17|17202.06|17202.06|17199.17|17199.17|0
1608114610000|2020-12-16 10:30:10|17198.45|17198.45|17198.19|17198.19|17198.45|17198.45|17197.95|17197.95|0
1608114620000|2020-12-16 10:30:20|17201.02|17201.02|17200.77|17200.77|17201.02|17201.02|17200.77|17200.77|0
1608114630000|2020-12-16 10:30:30|17200.22|17200.22|17205.87|17205.87|17205.87|17205.87|17200.22|17200.22|0
1608114640000|2020-12-16 10:30:40|17205.46|17205.46|17205.01|17205.01|17205.46|17205.46|17205.01|17205.01|0
1608114670000|2020-12-16 10:31:10|17205.29|17205.29|17206.89|17206.89|17208.11|17208.11|17205.29|17205.29|0
1608114680000|2020-12-16 10:31:20|17207.14|17207.14|17204.54|17204.54|17207.38|17207.38|17204.54|17204.54|0
1608114690000|2020-12-16 10:31:30|17205.25|17205.25|17205.25|17205.25|17205.25|17205.25|17205.25|17205.25|0
1608114700000|2020-12-16 10:31:40|17205.52|17205.52|17205.26|17205.26|17205.52|17205.52|17205.26|17205.26|0
1608114710000|2020-12-16 10:31:50|17204.34|17204.34|17200.53|17200.53|17204.34|17204.34|17200.53|17200.53|0
1608114720000|2020-12-16 10:32:00|17203.36|17203.36|17203.36|17203.36|17203.36|17203.36|17203.36|17203.36|0
1608114730000|2020-12-16 10:32:10|17202.87|17202.87|17199.73|17199.73|17202.87|17202.87|17199.73|17199.73|0
1608114740000|2020-12-16 10:32:20|17198.63|17198.63|17198.38|17198.38|17198.63|17198.63|17198.38|17198.38|0
1608114750000|2020-12-16 10:32:30|17196.05|17196.05|17194.83|17194.83|17196.05|17196.05|17194.83|17194.83|0
1608114770000|2020-12-16 10:32:50|17197.68|17197.68|17195.33|17195.33|17197.85|17197.85|17195.33|17195.33|0
1608114780000|2020-12-16 10:33:00|17195.56|17195.56|17195.56|17195.56|17195.56|17195.56|17195.56|17195.56|0
1608114800000|2020-12-16 10:33:20|17198.38|17198.38|17198.38|17198.38|17198.38|17198.38|17198.38|17198.38|0
1608114820000|2020-12-16 10:33:40|17199.19|17199.19|17199.19|17199.19|17199.19|17199.19|17199.19|17199.19|0
1608114840000|2020-12-16 10:34:00|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.21|17198.21|0
1608114850000|2020-12-16 10:34:10|17197.77|17197.77|17195.27|17195.27|17197.77|17197.77|17195.27|17195.27|0
1608114860000|2020-12-16 10:34:20|17194.46|17194.46|17191.02|17191.02|17194.46|17194.46|17191.02|17191.02|0
1608114870000|2020-12-16 10:34:30|17190.53|17190.53|17184.08|17184.08|17190.53|17190.53|17184.08|17184.08|0
1608114910000|2020-12-16 10:35:10|17184.34|17184.34|17178.23|17178.23|17184.34|17184.34|17178.23|17178.23|0
1608114920000|2020-12-16 10:35:20|17177.52|17177.52|17177.52|17177.52|17177.52|17177.52|17177.52|17177.52|0
1608114990000|2020-12-16 10:36:30|17177.78|17177.78|17178.05|17178.05|17178.05|17178.05|17177.78|17177.78|0
1608115000000|2020-12-16 10:36:40|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|0
1608115010000|2020-12-16 10:36:50|17178.05|17178.05|17184.22|17184.22|17184.22|17184.22|17178.05|17178.05|0
1608115020000|2020-12-16 10:37:00|17185.84|17185.84|17192.02|17192.02|17192.02|17192.02|17185.84|17185.84|0
1608115030000|2020-12-16 10:37:10|17192.43|17192.43|17193.85|17193.85|17193.85|17193.85|17192.43|17192.43|0
1608115080000|2020-12-16 10:38:00|17193.39|17193.39|17193.39|17193.39|17193.39|17193.39|17193.39|17193.39|0
1608115110000|2020-12-16 10:38:30|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|0
1608115140000|2020-12-16 10:39:00|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|0
1608115150000|2020-12-16 10:39:10|17192.99|17192.99|17192.99|17192.99|17192.99|17192.99|17192.99|17192.99|0
1608115160000|2020-12-16 10:39:20|17192.18|17192.18|17192.99|17192.99|17192.99|17192.99|17192.18|17192.18|0
1608115170000|2020-12-16 10:39:30|17192.71|17192.71|17192.71|17192.71|17192.71|17192.71|17192.71|17192.71|0
1608115180000|2020-12-16 10:39:40|17192.98|17192.98|17192.71|17192.71|17192.98|17192.98|17192.71|17192.71|0
1608115190000|2020-12-16 10:39:50|17189.89|17189.89|17192.41|17192.41|17193.62|17193.62|17189.89|17189.89|0
1608115200000|2020-12-16 10:40:00|17192.81|17192.81|17192.26|17192.26|17192.81|17192.81|17192.26|17192.26|0
1608115210000|2020-12-16 10:40:10|17193.23|17193.23|17193.75|17193.75|17193.75|17193.75|17193.23|17193.23|0
1608115220000|2020-12-16 10:40:20|17192.2|17192.2|17191.65|17191.65|17192.2|17192.2|17191.65|17191.65|0
1608115230000|2020-12-16 10:40:30|17191.37|17191.37|17190.66|17190.66|17191.37|17191.37|17190.66|17190.66|0
1608115240000|2020-12-16 10:40:40|17190.4|17190.4|17190.14|17190.14|17190.4|17190.4|17190.14|17190.14|0
1608115260000|2020-12-16 10:41:00|17189.73|17189.73|17189.73|17189.73|17189.73|17189.73|17189.73|17189.73|0
1608115270000|2020-12-16 10:41:10|17189.47|17189.47|17188.66|17188.66|17189.47|17189.47|17188.66|17188.66|0
1608115280000|2020-12-16 10:41:20|17189.18|17189.18|17189.18|17189.18|17189.18|17189.18|17189.18|17189.18|0
1608115290000|2020-12-16 10:41:30|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|0
1608115310000|2020-12-16 10:41:50|17190.6|17190.6|17191.91|17191.91|17191.91|17191.91|17190.6|17190.6|0
1608115340000|2020-12-16 10:42:20|17191.58|17191.58|17191.83|17191.83|17191.83|17191.83|17191.58|17191.58|0
1608115360000|2020-12-16 10:42:40|17191.02|17191.02|17191.02|17191.02|17191.02|17191.02|17191.02|17191.02|0
1608115370000|2020-12-16 10:42:50|17190.19|17190.19|17191.45|17191.45|17191.45|17191.45|17190.19|17190.19|0
1608115380000|2020-12-16 10:43:00|17192.16|17192.16|17192.61|17192.61|17192.61|17192.61|17192.16|17192.16|0
1608115390000|2020-12-16 10:43:10|17192.89|17192.89|17193.15|17193.15|17193.15|17193.15|17192.89|17192.89|0
1608115400000|2020-12-16 10:43:20|17193.03|17193.03|17193.3|17193.3|17193.3|17193.3|17193.03|17193.03|0
1608115410000|2020-12-16 10:43:30|17193.63|17193.63|17193.66|17193.66|17193.66|17193.66|17193.41|17193.41|0
1608115420000|2020-12-16 10:43:40|17196.49|17196.49|17198.68|17198.68|17198.68|17198.68|17196.49|17196.49|0
1608115430000|2020-12-16 10:43:50|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|0
1608115450000|2020-12-16 10:44:10|17199.39|17199.39|17199.13|17199.13|17199.39|17199.39|17199.13|17199.13|0
1608115460000|2020-12-16 10:44:20|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|0
1608115470000|2020-12-16 10:44:30|17202.21|17202.21|17215.27|17215.27|17215.27|17215.27|17202.21|17202.21|0
1608115500000|2020-12-16 10:45:00|17215.51|17215.51|17215.51|17215.51|17215.51|17215.51|17215.51|17215.51|0
1608115520000|2020-12-16 10:45:20|17215.96|17215.96|17215.2|17215.2|17215.96|17215.96|17215.2|17215.2|0
1608115530000|2020-12-16 10:45:30|17215.98|17215.98|17214.67|17214.67|17215.98|17215.98|17214.67|17214.67|0
1608115540000|2020-12-16 10:45:40|17214.15|17214.15|17213.29|17213.29|17214.15|17214.15|17213.29|17213.29|0
1608115550000|2020-12-16 10:45:50|17212.46|17212.46|17214.24|17214.24|17215.29|17215.29|17212.46|17212.46|0
1608115560000|2020-12-16 10:46:00|17214.26|17214.26|17212.4|17212.4|17214.26|17214.26|17211.88|17211.88|0
1608115570000|2020-12-16 10:46:10|17211.35|17211.35|17210.54|17210.54|17211.35|17211.35|17210.54|17210.54|0
1608115580000|2020-12-16 10:46:20|17207.72|17207.72|17207.47|17207.47|17207.72|17207.72|17207.47|17207.47|0
1608115590000|2020-12-16 10:46:30|17207.22|17207.22|17207.22|17207.22|17207.22|17207.22|17207.22|17207.22|0
1608115630000|2020-12-16 10:47:10|17204.39|17204.39|17204.39|17204.39|17204.39|17204.39|17204.39|17204.39|0
1608115650000|2020-12-16 10:47:30|17204.91|17204.91|17205.18|17205.18|17205.44|17205.44|17204.91|17204.91|0
1608115670000|2020-12-16 10:47:50|17207.31|17207.31|17207.55|17207.55|17207.55|17207.55|17207.31|17207.31|0
1608115680000|2020-12-16 10:48:00|17205.93|17205.93|17206.84|17206.84|17206.84|17206.84|17205.48|17205.48|0
1608115690000|2020-12-16 10:48:10|17208.96|17208.96|17210.4|17210.4|17210.4|17210.4|17208.96|17208.96|0
1608115700000|2020-12-16 10:48:20|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|0
1608115710000|2020-12-16 10:48:30|17210.45|17210.45|17210.9|17210.9|17210.9|17210.9|17210.45|17210.45|0
1608115720000|2020-12-16 10:48:40|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|0
1608115730000|2020-12-16 10:48:50|17212.16|17212.16|17212.16|17212.16|17212.16|17212.16|17212.16|17212.16|0
1608115740000|2020-12-16 10:49:00|17213.99|17213.99|17224.56|17224.56|17224.56|17224.56|17213.73|17213.73|0
1608115750000|2020-12-16 10:49:10|17227.38|17227.38|17227.38|17227.38|17227.38|17227.38|17227.38|17227.38|0
1608115760000|2020-12-16 10:49:20|17228.09|17228.09|17228.09|17228.09|17228.09|17228.09|17228.09|17228.09|0
1608115780000|2020-12-16 10:49:40|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|0
1608115790000|2020-12-16 10:49:50|17226.78|17226.78|17227.05|17227.05|17227.05|17227.05|17226.78|17226.78|0
1608115800000|2020-12-16 10:50:00|17225.62|17225.62|17226.43|17226.43|17226.43|17226.43|17225.62|17225.62|0
1608115810000|2020-12-16 10:50:10|17226.19|17226.19|17225.64|17225.64|17226.19|17226.19|17225.64|17225.64|0
1608115820000|2020-12-16 10:50:20|17226.35|17226.35|17227.06|17227.06|17227.06|17227.06|17226.35|17226.35|0
1608115830000|2020-12-16 10:50:30|17226.81|17226.81|17227.38|17227.38|17227.78|17227.78|17226.81|17226.81|0
1608115860000|2020-12-16 10:51:00|17226.57|17226.57|17220.7|17220.7|17226.57|17226.57|17220.7|17220.7|0
1608115870000|2020-12-16 10:51:10|17220.97|17220.97|17220.97|17220.97|17220.97|17220.97|17220.97|17220.97|0
1608115890000|2020-12-16 10:51:30|17220.57|17220.57|17219.41|17219.41|17220.57|17220.57|17218.72|17218.72|0
1608115900000|2020-12-16 10:51:40|17218.7|17218.7|17218.44|17218.44|17218.7|17218.7|17218.44|17218.44|0
1608115910000|2020-12-16 10:51:50|17218.9|17218.9|17219.35|17219.35|17219.35|17219.35|17218.9|17218.9|0
1608115920000|2020-12-16 10:52:00|17222.17|17222.17|17222.17|17222.17|17222.17|17222.17|17222.17|17222.17|0
1608115940000|2020-12-16 10:52:20|17221.94|17221.94|17221.42|17221.42|17221.94|17221.94|17221.42|17221.42|0
1608115950000|2020-12-16 10:52:30|17220.71|17220.71|17220.71|17220.71|17220.71|17220.71|17220.71|17220.71|0
1608115970000|2020-12-16 10:52:50|17219.59|17219.59|17218.36|17218.36|17219.59|17219.59|17218.36|17218.36|0
1608115980000|2020-12-16 10:53:00|17217.37|17217.37|17216.62|17216.62|17217.37|17217.37|17216.62|17216.62|0
1608115990000|2020-12-16 10:53:10|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|0
1608116000000|2020-12-16 10:53:20|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|0
1608116010000|2020-12-16 10:53:30|17217.02|17217.02|17217.02|17217.02|17217.02|17217.02|17217.02|17217.02|0
1608116030000|2020-12-16 10:53:50|17217.3|17217.3|17217.3|17217.3|17217.3|17217.3|17217.3|17217.3|0
1608116040000|2020-12-16 10:54:00|17217.82|17217.82|17217.82|17217.82|17217.82|17217.82|17217.82|17217.82|0
1608116050000|2020-12-16 10:54:10|17212.17|17212.17|17212.2|17212.2|17212.91|17212.91|17212.17|17212.17|0
1608116060000|2020-12-16 10:54:20|17211.92|17211.92|17211.92|17211.92|17211.92|17211.92|17211.92|17211.92|0
1608116090000|2020-12-16 10:54:50|17212.33|17212.33|17212.73|17212.73|17212.73|17212.73|17212.33|17212.33|0
1608116100000|2020-12-16 10:55:00|17212.02|17212.02|17215.82|17215.82|17215.82|17215.82|17212.02|17212.02|0
1608116120000|2020-12-16 10:55:20|17212.99|17212.99|17212.73|17212.73|17212.99|17212.99|17212.73|17212.73|0
1608116160000|2020-12-16 10:56:00|17209.91|17209.91|17206.37|17206.37|17209.91|17209.91|17206.37|17206.37|0
1608116170000|2020-12-16 10:56:10|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|0
1608116190000|2020-12-16 10:56:30|17205.26|17205.26|17204.98|17204.98|17205.26|17205.26|17204.98|17204.98|0
1608116200000|2020-12-16 10:56:40|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|0
1608116210000|2020-12-16 10:56:50|17207.02|17207.02|17207.43|17207.43|17207.43|17207.43|17207.02|17207.02|0
1608116220000|2020-12-16 10:57:00|17207.95|17207.95|17208.66|17208.66|17208.66|17208.66|17207.95|17207.95|0
1608116230000|2020-12-16 10:57:10|17211.89|17211.89|17211.89|17211.89|17211.89|17211.89|17211.89|17211.89|0
1608116240000|2020-12-16 10:57:20|17213.37|17213.37|17213.37|17213.37|17213.37|17213.37|17213.37|17213.37|0
1608116260000|2020-12-16 10:57:40|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|17214.28|0
1608116270000|2020-12-16 10:57:50|17214.73|17214.73|17218.27|17218.27|17218.27|17218.27|17214.73|17214.73|0
1608116280000|2020-12-16 10:58:00|17218.53|17218.53|17218.53|17218.53|17218.53|17218.53|17218.53|17218.53|0
1608116300000|2020-12-16 10:58:20|17218.27|17218.27|17218.27|17218.27|17218.27|17218.27|17218.27|17218.27|0
1608116310000|2020-12-16 10:58:30|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|0
1608116350000|2020-12-16 10:59:10|17223.67|17223.67|17226.49|17226.49|17226.49|17226.49|17223.67|17223.67|0
1608116370000|2020-12-16 10:59:30|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|0
1608116390000|2020-12-16 10:59:50|17226.48|17226.48|17226.48|17226.48|17226.48|17226.48|17226.48|17226.48|0
1608116400000|2020-12-16 11:00:00|17225.98|17225.98|17225.98|17225.98|17225.98|17225.98|17225.98|17225.98|0
1608116410000|2020-12-16 11:00:10|17226.48|17226.48|17224.37|17224.37|17227.19|17227.19|17224.37|17224.37|0
1608116440000|2020-12-16 11:00:40|17225.58|17225.58|17225.5|17225.5|17226.55|17226.55|17225.5|17225.5|0
1608116450000|2020-12-16 11:00:50|17224.79|17224.79|17227.9|17227.9|17228.35|17228.35|17224.79|17224.79|0
1608116460000|2020-12-16 11:01:00|17227.37|17227.37|17227.87|17227.87|17227.87|17227.87|17227.37|17227.37|0
1608116480000|2020-12-16 11:01:20|17227.37|17227.37|17227.1|17227.1|17227.37|17227.37|17227.1|17227.1|0
1608116490000|2020-12-16 11:01:30|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|0
1608116510000|2020-12-16 11:01:50|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|0
1608116520000|2020-12-16 11:02:00|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|0
1608116530000|2020-12-16 11:02:10|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|0
1608116550000|2020-12-16 11:02:30|17224.08|17224.08|17224.08|17224.08|17224.08|17224.08|17224.08|17224.08|0
1608116570000|2020-12-16 11:02:50|17223.82|17223.82|17226.88|17226.88|17226.88|17226.88|17223.82|17223.82|0
1608116580000|2020-12-16 11:03:00|17228.3|17228.3|17227.85|17227.85|17228.56|17228.56|17227.85|17227.85|0
1608116590000|2020-12-16 11:03:10|17228.25|17228.25|17228.25|17228.25|17228.25|17228.25|17228.25|17228.25|0
1608116600000|2020-12-16 11:03:20|17227.79|17227.79|17227.79|17227.79|17227.79|17227.79|17227.79|17227.79|0
1608116610000|2020-12-16 11:03:30|17228.19|17228.19|17228.19|17228.19|17228.19|17228.19|17228.19|17228.19|0
1608116630000|2020-12-16 11:03:50|17229.28|17229.28|17234.93|17234.93|17234.93|17234.93|17229.28|17229.28|0
1608116640000|2020-12-16 11:04:00|17235.19|17235.19|17236.16|17236.16|17236.16|17236.16|17235.19|17235.19|0
1608116650000|2020-12-16 11:04:10|17235.9|17235.9|17235.49|17235.49|17235.9|17235.9|17235.49|17235.49|0
1608116660000|2020-12-16 11:04:20|17235.23|17235.23|17235.23|17235.23|17235.23|17235.23|17235.23|17235.23|0
1608116670000|2020-12-16 11:04:30|17235.48|17235.48|17236.46|17236.46|17236.46|17236.46|17235.48|17235.48|0
1608116680000|2020-12-16 11:04:40|17235.97|17235.97|17231.92|17231.92|17237.57|17237.57|17231.92|17231.92|0
1608116700000|2020-12-16 11:05:00|17231.46|17231.46|17231.46|17231.46|17231.46|17231.46|17231.46|17231.46|0
1608116740000|2020-12-16 11:05:40|17234.29|17234.29|17234.29|17234.29|17234.29|17234.29|17234.29|17234.29|0
1608116750000|2020-12-16 11:05:50|17234.54|17234.54|17234.54|17234.54|17234.54|17234.54|17234.54|17234.54|0
1608116760000|2020-12-16 11:06:00|17237.37|17237.37|17237.88|17237.88|17237.88|17237.88|17237.37|17237.37|0
1608116790000|2020-12-16 11:06:30|17237.17|17237.17|17237.17|17237.17|17237.17|17237.17|17237.17|17237.17|0
1608116830000|2020-12-16 11:07:10|17242.82|17242.82|17242.8|17242.8|17242.82|17242.82|17242.56|17242.56|0
1608116840000|2020-12-16 11:07:20|17243.25|17243.25|17248.9|17248.9|17248.9|17248.9|17243.25|17243.25|0
1608116850000|2020-12-16 11:07:30|17246.08|17246.08|17247.6|17247.6|17247.6|17247.6|17246.08|17246.08|0
1608116860000|2020-12-16 11:07:40|17245.47|17245.47|17245.47|17245.47|17245.47|17245.47|17245.47|17245.47|0
1608116870000|2020-12-16 11:07:50|17244.76|17244.76|17244.5|17244.5|17244.76|17244.76|17244.5|17244.5|0
1608116880000|2020-12-16 11:08:00|17243.59|17243.59|17243.39|17243.39|17243.59|17243.59|17242.68|17242.68|0
1608116890000|2020-12-16 11:08:10|17243.14|17243.14|17242.65|17242.65|17243.14|17243.14|17242.65|17242.65|0
1608116900000|2020-12-16 11:08:20|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|0
1608116910000|2020-12-16 11:08:30|17240.35|17240.35|17245.79|17245.79|17245.79|17245.79|17240.35|17240.35|0
1608116920000|2020-12-16 11:08:40|17245.08|17245.08|17245.55|17245.55|17245.55|17245.55|17245.08|17245.08|0
1608116930000|2020-12-16 11:08:50|17245.82|17245.82|17246.35|17246.35|17246.35|17246.35|17245.82|17245.82|0
1608116940000|2020-12-16 11:09:00|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|0
1608116950000|2020-12-16 11:09:10|17247.59|17247.59|17247.99|17247.99|17247.99|17247.99|17247.59|17247.59|0
1608116960000|2020-12-16 11:09:20|17245.17|17245.17|17242.34|17242.34|17245.17|17245.17|17242.34|17242.34|0
1608116970000|2020-12-16 11:09:30|17244.42|17244.42|17244.42|17244.42|17244.42|17244.42|17244.42|17244.42|0
1608116980000|2020-12-16 11:09:40|17243.34|17243.34|17244.15|17244.15|17244.15|17244.15|17243.34|17243.34|0
1608117000000|2020-12-16 11:10:00|17244.43|17244.43|17242.66|17242.66|17244.43|17244.43|17242.66|17242.66|0
1608117010000|2020-12-16 11:10:10|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|0
1608117020000|2020-12-16 11:10:20|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|0
1608117030000|2020-12-16 11:10:30|17239.57|17239.57|17239.57|17239.57|17239.82|17239.82|17239.57|17239.57|0
1608117040000|2020-12-16 11:10:40|17239.12|17239.12|17239.12|17239.12|17239.12|17239.12|17239.12|17239.12|0
1608117060000|2020-12-16 11:11:00|17224.99|17224.99|17233.47|17233.47|17233.47|17233.47|17224.99|17224.99|0
1608117110000|2020-12-16 11:11:50|17230.64|17230.64|17231.03|17231.03|17232|17232|17230.58|17230.58|0
1608117130000|2020-12-16 11:12:10|17228.21|17228.21|17227.95|17227.95|17228.21|17228.21|17227.95|17227.95|0
1608117180000|2020-12-16 11:13:00|17228.4|17228.4|17234.05|17234.05|17234.05|17234.05|17228.4|17228.4|0
1608117210000|2020-12-16 11:13:30|17234.83|17234.83|17234.83|17234.83|17234.83|17234.83|17234.83|17234.83|0
1608117220000|2020-12-16 11:13:40|17234.57|17234.57|17234.57|17234.57|17234.57|17234.57|17234.57|17234.57|0
1608117230000|2020-12-16 11:13:50|17234.05|17234.05|17233.79|17233.79|17234.05|17234.05|17233.79|17233.79|0
1608117240000|2020-12-16 11:14:00|17233.53|17233.53|17227.96|17227.96|17233.53|17233.53|17227.96|17227.96|0
1608117250000|2020-12-16 11:14:10|17227.7|17227.7|17227.7|17227.7|17227.7|17227.7|17227.18|17227.18|0
1608117260000|2020-12-16 11:14:20|17227.18|17227.18|17226.92|17226.92|17227.18|17227.18|17226.92|17226.92|0
1608117270000|2020-12-16 11:14:30|17226.66|17226.66|17222.29|17222.29|17226.66|17226.66|17222.29|17222.29|0
1608117280000|2020-12-16 11:14:40|17222.04|17222.04|17218.59|17218.59|17222.04|17222.04|17218.59|17218.59|0
1608117290000|2020-12-16 11:14:50|17218.85|17218.85|17214.92|17214.92|17218.85|17218.85|17214.92|17214.92|0
1608117300000|2020-12-16 11:15:00|17215.37|17215.37|17215.37|17215.37|17215.37|17215.37|17215.37|17215.37|0
1608117310000|2020-12-16 11:15:10|17214.71|17214.71|17205.82|17205.82|17214.71|17214.71|17205.82|17205.82|0
1608117350000|2020-12-16 11:15:50|17205.54|17205.54|17204.73|17204.73|17205.54|17205.54|17204.73|17204.73|0
1608117360000|2020-12-16 11:16:00|17210.38|17210.38|17216.03|17216.03|17216.03|17216.03|17210.38|17210.38|0
1608117370000|2020-12-16 11:16:10|17213.21|17213.21|17213.46|17213.46|17213.46|17213.46|17213.21|17213.21|0
1608117380000|2020-12-16 11:16:20|17213.21|17213.21|17212.5|17212.5|17213.21|17213.21|17212.5|17212.5|0
1608117400000|2020-12-16 11:16:40|17212.06|17212.06|17216.72|17216.72|17216.72|17216.72|17211.07|17211.07|0
1608117410000|2020-12-16 11:16:50|17217.05|17217.05|17215.69|17215.69|17217.05|17217.05|17215.69|17215.69|0
1608117460000|2020-12-16 11:17:40|17215.97|17215.97|17214.75|17214.75|17215.97|17215.97|17214.75|17214.75|0
1608117470000|2020-12-16 11:17:50|17214.3|17214.3|17214.29|17214.29|17214.3|17214.3|17214.04|17214.04|0
1608117480000|2020-12-16 11:18:00|17212.87|17212.87|17208.6|17208.6|17212.87|17212.87|17208.6|17208.6|0
1608117490000|2020-12-16 11:18:10|17210.02|17210.02|17209.31|17209.31|17210.02|17210.02|17209.31|17209.31|0
1608117500000|2020-12-16 11:18:20|17212.13|17212.13|17212.13|17212.13|17212.13|17212.13|17212.13|17212.13|0
1608117510000|2020-12-16 11:18:30|17212.84|17212.84|17216.6|17216.6|17216.6|17216.6|17212.84|17212.84|0
1608117520000|2020-12-16 11:18:40|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|0
1608117530000|2020-12-16 11:18:50|17216.75|17216.75|17216.75|17216.75|17216.75|17216.75|17216.75|17216.75|0
1608117540000|2020-12-16 11:19:00|17217.01|17217.01|17219.83|17219.83|17219.83|17219.83|17217.01|17217.01|0
1608117560000|2020-12-16 11:19:20|17220.55|17220.55|17226.2|17226.2|17226.2|17226.2|17220.55|17220.55|0
1608117590000|2020-12-16 11:19:50|17225.49|17225.49|17226.2|17226.2|17226.2|17226.2|17225.49|17225.49|0
1608117600000|2020-12-16 11:20:00|17223.37|17223.37|17226.2|17226.2|17226.2|17226.2|17223.37|17223.37|0
1608117630000|2020-12-16 11:20:30|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|0
1608117640000|2020-12-16 11:20:40|17225.48|17225.48|17225.59|17225.59|17225.59|17225.59|17225.48|17225.48|0
1608117660000|2020-12-16 11:21:00|17222.77|17222.77|17222.77|17222.77|17222.77|17222.77|17222.77|17222.77|0
1608117670000|2020-12-16 11:21:10|17222.88|17222.88|17222.99|17222.99|17222.99|17222.99|17222.88|17222.88|0
1608117700000|2020-12-16 11:21:40|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|0
1608117710000|2020-12-16 11:21:50|17223.96|17223.96|17223.96|17223.96|17224.67|17224.67|17223.96|17223.96|0
1608117760000|2020-12-16 11:22:40|17224.74|17224.74|17224.74|17224.74|17224.74|17224.74|17224.74|17224.74|0
1608117770000|2020-12-16 11:22:50|17223.96|17223.96|17223.96|17223.96|17223.96|17223.96|17223.96|17223.96|0
1608117790000|2020-12-16 11:23:10|17218.31|17218.31|17215.48|17215.48|17218.31|17218.31|17215.48|17215.48|0
1608117800000|2020-12-16 11:23:20|17214.7|17214.7|17210.05|17210.05|17214.7|17214.7|17210.05|17210.05|0
1608117810000|2020-12-16 11:23:30|17209.24|17209.24|17208.72|17208.72|17209.24|17209.24|17208.72|17208.72|0
1608117820000|2020-12-16 11:23:40|17211.54|17211.54|17210.87|17210.87|17211.54|17211.54|17210.87|17210.87|0
1608117830000|2020-12-16 11:23:50|17209.51|17209.51|17207.96|17207.96|17209.51|17209.51|17207.13|17207.13|0
1608117850000|2020-12-16 11:24:10|17207.25|17207.25|17201.6|17201.6|17207.25|17207.25|17201.6|17201.6|0
1608117880000|2020-12-16 11:24:40|17204.42|17204.42|17203.43|17203.43|17204.42|17204.42|17203.43|17203.43|0
1608117900000|2020-12-16 11:25:00|17203.7|17203.7|17203.2|17203.2|17203.7|17203.7|17203.2|17203.2|0
1608117940000|2020-12-16 11:25:40|17200.36|17200.36|17200.08|17200.08|17200.36|17200.36|17200.08|17200.08|0
1608117950000|2020-12-16 11:25:50|17200.36|17200.36|17198.94|17198.94|17200.36|17200.36|17198.94|17198.94|0
1608117960000|2020-12-16 11:26:00|17199.65|17199.65|17199.65|17199.65|17199.65|17199.65|17199.65|17199.65|0
1608117970000|2020-12-16 11:26:10|17197.22|17197.22|17197.63|17197.63|17197.63|17197.63|17197.22|17197.22|0
1608117980000|2020-12-16 11:26:20|17197.12|17197.12|17197.12|17197.12|17197.12|17197.12|17197.12|17197.12|0
1608117990000|2020-12-16 11:26:30|17196.41|17196.41|17196.41|17196.41|17196.41|17196.41|17196.41|17196.41|0
1608118000000|2020-12-16 11:26:40|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|0
1608118010000|2020-12-16 11:26:50|17195.78|17195.78|17194.54|17194.54|17195.78|17195.78|17194.54|17194.54|0
1608118020000|2020-12-16 11:27:00|17194.94|17194.94|17193.43|17193.43|17194.94|17194.94|17193.43|17193.43|0
1608118040000|2020-12-16 11:27:20|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|0
1608118050000|2020-12-16 11:27:30|17195.33|17195.33|17195.61|17195.61|17195.61|17195.61|17195.33|17195.33|0
1608118070000|2020-12-16 11:27:50|17195.85|17195.85|17195.85|17195.85|17195.85|17195.85|17195.85|17195.85|0
1608118120000|2020-12-16 11:28:40|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|0
1608118130000|2020-12-16 11:28:50|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|0
1608118140000|2020-12-16 11:29:00|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|0
1608118150000|2020-12-16 11:29:10|17193.47|17193.47|17192.82|17192.82|17193.47|17193.47|17191.66|17191.66|0
1608118160000|2020-12-16 11:29:20|17193.28|17193.28|17193.99|17193.99|17194.7|17194.7|17193.28|17193.28|0
1608118190000|2020-12-16 11:29:50|17192.68|17192.68|17193.2|17193.2|17193.2|17193.2|17192.68|17192.68|0
1608118200000|2020-12-16 11:30:00|17190.38|17190.38|17190.38|17190.38|17190.78|17190.78|17190.38|17190.38|0
1608118230000|2020-12-16 11:30:30|17191.19|17191.19|17191.19|17191.19|17191.19|17191.19|17191.19|17191.19|0
1608118240000|2020-12-16 11:30:40|17190.78|17190.78|17189.62|17189.62|17190.78|17190.78|17189.62|17189.62|0
1608118250000|2020-12-16 11:30:50|17189.86|17189.86|17188.63|17188.63|17189.86|17189.86|17188.63|17188.63|0
1608118260000|2020-12-16 11:31:00|17182.98|17182.98|17183.29|17183.29|17183.29|17183.29|17182.46|17182.46|0
1608118270000|2020-12-16 11:31:10|17183.03|17183.03|17183.03|17183.03|17183.03|17183.03|17183.03|17183.03|0
1608118280000|2020-12-16 11:31:20|17183.74|17183.74|17183.74|17183.74|17183.74|17183.74|17183.74|17183.74|0
1608118290000|2020-12-16 11:31:30|17183.48|17183.48|17183.48|17183.48|17183.48|17183.48|17183.48|17183.48|0
1608118300000|2020-12-16 11:31:40|17183.72|17183.72|17183.72|17183.72|17183.72|17183.72|17183.72|17183.72|0
1608118310000|2020-12-16 11:31:50|17183.61|17183.61|17183.98|17183.98|17183.98|17183.98|17183.61|17183.61|0
1608118330000|2020-12-16 11:32:10|17183.27|17183.27|17183.72|17183.72|17183.72|17183.72|17183.27|17183.27|0
1608118340000|2020-12-16 11:32:20|17185.14|17185.14|17188.35|17188.35|17188.35|17188.35|17185.14|17185.14|0
1608118350000|2020-12-16 11:32:30|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|0
1608118360000|2020-12-16 11:32:40|17188.99|17188.99|17188.99|17188.99|17188.99|17188.99|17188.99|17188.99|0
1608118370000|2020-12-16 11:32:50|17186.16|17186.16|17186.02|17186.02|17186.9|17186.9|17184.08|17184.08|0
1608118380000|2020-12-16 11:33:00|17186.42|17186.42|17186.42|17186.42|17186.42|17186.42|17186.42|17186.42|0
1608118390000|2020-12-16 11:33:10|17187.33|17187.33|17187.33|17187.33|17187.33|17187.33|17187.33|17187.33|0
1608118400000|2020-12-16 11:33:20|17187.59|17187.59|17187.59|17187.59|17187.59|17187.59|17187.59|17187.59|0
1608118430000|2020-12-16 11:33:50|17189.15|17189.15|17188.14|17188.14|17194.01|17194.01|17188.14|17188.14|0
1608118440000|2020-12-16 11:34:00|17187.88|17187.88|17187.88|17187.88|17187.88|17187.88|17187.88|17187.88|0
1608118450000|2020-12-16 11:34:10|17188.37|17188.37|17190.67|17190.67|17191.2|17191.2|17188.37|17188.37|0
1608118460000|2020-12-16 11:34:20|17189.25|17189.25|17189.25|17189.25|17189.25|17189.25|17189.25|17189.25|0
1608118480000|2020-12-16 11:34:40|17189.51|17189.51|17189.76|17189.76|17189.76|17189.76|17189.51|17189.51|0
1608118490000|2020-12-16 11:34:50|17192.58|17192.58|17192.58|17192.58|17192.58|17192.58|17192.58|17192.58|0
1608118500000|2020-12-16 11:35:00|17193.11|17193.11|17193.11|17193.11|17193.11|17193.11|17193.11|17193.11|0
1608118510000|2020-12-16 11:35:10|17191.89|17191.89|17193.11|17193.11|17193.51|17193.51|17191.89|17191.89|0
1608118520000|2020-12-16 11:35:20|17191.89|17191.89|17189.07|17189.07|17191.89|17191.89|17189.07|17189.07|0
1608118530000|2020-12-16 11:35:30|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|0
1608118550000|2020-12-16 11:35:50|17186.63|17186.63|17179.57|17179.57|17186.63|17186.63|17179.57|17179.57|0
1608118580000|2020-12-16 11:36:20|17182.39|17182.39|17182.39|17182.39|17182.39|17182.39|17182.39|17182.39|0
1608118590000|2020-12-16 11:36:30|17183.2|17183.2|17183.2|17183.2|17183.2|17183.2|17183.2|17183.2|0
1608118620000|2020-12-16 11:37:00|17183.46|17183.46|17183.17|17183.17|17183.46|17183.46|17182.91|17182.91|0
1608118630000|2020-12-16 11:37:10|17182.76|17182.76|17182.48|17182.48|17182.76|17182.76|17182.48|17182.48|0
1608118640000|2020-12-16 11:37:20|17182.08|17182.08|17180.51|17180.51|17182.08|17182.08|17180.51|17180.51|0
1608118700000|2020-12-16 11:38:20|17186.16|17186.16|17185.24|17185.24|17186.16|17186.16|17185.01|17185.01|0
1608118710000|2020-12-16 11:38:30|17184.71|17184.71|17178.81|17178.81|17185.41|17185.41|17178.81|17178.81|0
1608118720000|2020-12-16 11:38:40|17177.24|17177.24|17177.24|17177.24|17177.24|17177.24|17177.24|17177.24|0
1608118730000|2020-12-16 11:38:50|17176.75|17176.75|17174.1|17174.1|17176.75|17176.75|17174.1|17174.1|0
1608118740000|2020-12-16 11:39:00|17173.29|17173.29|17173.01|17173.01|17173.29|17173.29|17173.01|17173.01|0
1608118750000|2020-12-16 11:39:10|17172.23|17172.23|17172.99|17172.99|17173.7|17173.7|17170.87|17170.87|0
1608118760000|2020-12-16 11:39:20|17172.46|17172.46|17172.98|17172.98|17172.98|17172.98|17172.46|17172.46|0
1608118770000|2020-12-16 11:39:30|17173.26|17173.26|17173.43|17173.43|17173.43|17173.43|17173.26|17173.26|0
1608118790000|2020-12-16 11:39:50|17170.61|17170.61|17170.61|17170.61|17170.61|17170.61|17170.61|17170.61|0
1608118800000|2020-12-16 11:40:00|17170.35|17170.35|17170.35|17170.35|17170.35|17170.35|17170.35|17170.35|0
1608118810000|2020-12-16 11:40:10|17167.52|17167.52|17167.52|17167.52|17167.52|17167.52|17167.52|17167.52|0
1608118820000|2020-12-16 11:40:20|17166.74|17166.74|17166.74|17166.74|17166.74|17166.74|17166.74|17166.74|0
1608118830000|2020-12-16 11:40:30|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|0
1608118840000|2020-12-16 11:40:40|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1608118850000|2020-12-16 11:40:50|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|0
1608118860000|2020-12-16 11:41:00|17160.84|17160.84|17158.02|17158.02|17160.84|17160.84|17158.02|17158.02|0
1608118870000|2020-12-16 11:41:10|17157.47|17157.47|17155.91|17155.91|17157.47|17157.47|17155.91|17155.91|0
1608118880000|2020-12-16 11:41:20|17153.09|17153.09|17152.06|17152.06|17153.09|17153.09|17152.06|17152.06|0
1608118890000|2020-12-16 11:41:30|17149.23|17149.23|17141.35|17141.35|17149.23|17149.23|17141.35|17141.35|0
1608118900000|2020-12-16 11:41:40|17141.09|17141.09|17145.03|17145.03|17145.03|17145.03|17141.09|17141.09|0
1608118910000|2020-12-16 11:41:50|17144.77|17144.77|17144.77|17144.77|17144.77|17144.77|17144.77|17144.77|0
1608118920000|2020-12-16 11:42:00|17145.48|17145.48|17155.19|17155.19|17155.19|17155.19|17145.48|17145.48|0
1608118930000|2020-12-16 11:42:10|17155.71|17155.71|17155.4|17155.4|17156.61|17156.61|17155.4|17155.4|0
1608118950000|2020-12-16 11:42:30|17151.15|17151.15|17149.77|17149.77|17151.15|17151.15|17149.77|17149.77|0
1608118960000|2020-12-16 11:42:40|17149.06|17149.06|17149.06|17149.06|17149.06|17149.06|17149.06|17149.06|0
1608118970000|2020-12-16 11:42:50|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|17148.51|0
1608118980000|2020-12-16 11:43:00|17142.86|17142.86|17137.21|17137.21|17142.86|17142.86|17137.21|17137.21|0
1608118990000|2020-12-16 11:43:10|17137.66|17137.66|17137.66|17137.66|17137.66|17137.66|17137.66|17137.66|0
1608119000000|2020-12-16 11:43:20|17134.83|17134.83|17132.53|17132.53|17135.36|17135.36|17129.71|17129.71|0
1608119010000|2020-12-16 11:43:30|17131.84|17131.84|17132.1|17132.1|17132.1|17132.1|17131.14|17131.14|0
1608119020000|2020-12-16 11:43:40|17132.56|17132.56|17134.64|17134.64|17135.38|17135.38|17132.56|17132.56|0
1608119040000|2020-12-16 11:44:00|17137.47|17137.47|17140.29|17140.29|17140.29|17140.29|17137.47|17137.47|0
1608119050000|2020-12-16 11:44:10|17140.81|17140.81|17139.22|17139.22|17140.81|17140.81|17139.22|17139.22|0
1608119060000|2020-12-16 11:44:20|17138.96|17138.96|17143.01|17143.01|17143.01|17143.01|17138.96|17138.96|0
1608119070000|2020-12-16 11:44:30|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|0
1608119110000|2020-12-16 11:45:10|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|0
1608119170000|2020-12-16 11:46:10|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|0
1608119190000|2020-12-16 11:46:30|17144.77|17144.77|17144.77|17144.77|17144.77|17144.77|17144.77|17144.77|0
1608119210000|2020-12-16 11:46:50|17145.04|17145.04|17145.3|17145.3|17145.3|17145.3|17145.04|17145.04|0
1608119220000|2020-12-16 11:47:00|17148.12|17148.12|17154.58|17154.58|17154.58|17154.58|17148.12|17148.12|0
1608119230000|2020-12-16 11:47:10|17154.18|17154.18|17156.76|17156.76|17156.76|17156.76|17153.93|17153.93|0
1608119240000|2020-12-16 11:47:20|17156.35|17156.35|17155.64|17155.64|17156.35|17156.35|17155.64|17155.64|0
1608119270000|2020-12-16 11:47:50|17158.46|17158.46|17163.74|17163.74|17163.74|17163.74|17158.09|17158.09|0
1608119280000|2020-12-16 11:48:00|17160.92|17160.92|17160.92|17160.92|17160.92|17160.92|17160.92|17160.92|0
1608119300000|2020-12-16 11:48:20|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|17163.74|0
1608119320000|2020-12-16 11:48:40|17163.49|17163.49|17158.39|17158.39|17163.49|17163.49|17158.39|17158.39|0
1608119330000|2020-12-16 11:48:50|17158.88|17158.88|17158.88|17158.88|17158.88|17158.88|17158.62|17158.62|0
1608119340000|2020-12-16 11:49:00|17158.18|17158.18|17156.56|17156.56|17158.18|17158.18|17156.56|17156.56|0
1608119350000|2020-12-16 11:49:10|17156.81|17156.81|17156.81|17156.81|17156.81|17156.81|17156.81|17156.81|0
1608119370000|2020-12-16 11:49:30|17156.03|17156.03|17155.47|17155.47|17156.03|17156.03|17155.47|17155.47|0
1608119380000|2020-12-16 11:49:40|17155.88|17155.88|17155.88|17155.88|17155.88|17155.88|17155.88|17155.88|0
1608119420000|2020-12-16 11:50:20|17161.53|17161.53|17162.02|17162.02|17162.02|17162.02|17161.53|17161.53|0
1608119460000|2020-12-16 11:51:00|17165.53|17165.53|17165.79|17165.79|17165.79|17165.79|17165.53|17165.53|0
1608119470000|2020-12-16 11:51:10|17166.06|17166.06|17164.72|17164.72|17166.06|17166.06|17164.72|17164.72|0
1608119490000|2020-12-16 11:51:30|17165.53|17165.53|17165.53|17165.53|17165.53|17165.53|17165.53|17165.53|0
1608119520000|2020-12-16 11:52:00|17166.08|17166.08|17166.05|17166.05|17166.08|17166.08|17166.05|17166.05|0
1608119540000|2020-12-16 11:52:20|17164.89|17164.89|17162.42|17162.42|17164.89|17164.89|17162.42|17162.42|0
1608119550000|2020-12-16 11:52:30|17162.17|17162.17|17162.89|17162.89|17167.57|17167.57|17161.92|17161.92|0
1608119560000|2020-12-16 11:52:40|17162.78|17162.78|17163.47|17163.47|17164.89|17164.89|17162.07|17162.07|0
1608119570000|2020-12-16 11:52:50|17162.95|17162.95|17162.95|17162.95|17162.95|17162.95|17162.95|17162.95|0
1608119580000|2020-12-16 11:53:00|17162.72|17162.72|17159.43|17159.43|17162.72|17162.72|17159.43|17159.43|0
1608119600000|2020-12-16 11:53:20|17160.36|17160.36|17161.07|17161.07|17161.78|17161.78|17160.09|17160.09|0
1608119630000|2020-12-16 11:53:50|17160.62|17160.62|17160.62|17160.62|17160.62|17160.62|17160.62|17160.62|0
1608119640000|2020-12-16 11:54:00|17161.98|17161.98|17162.53|17162.53|17162.53|17162.53|17161.98|17161.98|0
1608119650000|2020-12-16 11:54:10|17163.44|17163.44|17163.96|17163.96|17163.96|17163.96|17163.44|17163.44|0
1608119660000|2020-12-16 11:54:20|17161.13|17161.13|17161.13|17161.13|17161.13|17161.13|17161.13|17161.13|0
1608119670000|2020-12-16 11:54:30|17160.61|17160.61|17160.35|17160.35|17160.61|17160.61|17159.9|17159.9|0
1608119680000|2020-12-16 11:54:40|17159.64|17159.64|17159.64|17159.64|17159.64|17159.64|17159.64|17159.64|0
1608119690000|2020-12-16 11:54:50|17156.82|17156.82|17155.39|17155.39|17156.82|17156.82|17155.39|17155.39|0
1608119710000|2020-12-16 11:55:10|17152.56|17152.56|17152.56|17152.56|17152.56|17152.56|17152.56|17152.56|0
1608119720000|2020-12-16 11:55:20|17151.14|17151.14|17151.93|17151.93|17151.93|17151.93|17151.14|17151.14|0
1608119740000|2020-12-16 11:55:40|17151.22|17151.22|17150.24|17150.24|17151.22|17151.22|17150.24|17150.24|0
1608119750000|2020-12-16 11:55:50|17149.15|17149.15|17149.15|17149.15|17149.15|17149.15|17149.15|17149.15|0
1608119760000|2020-12-16 11:56:00|17148.87|17148.87|17146.64|17146.64|17148.87|17148.87|17146.37|17146.37|0
1608119800000|2020-12-16 11:56:40|17152.29|17152.29|17157.41|17157.41|17157.41|17157.41|17152.29|17152.29|0
1608119810000|2020-12-16 11:56:50|17159.08|17159.08|17160.27|17160.27|17160.27|17160.27|17159.08|17159.08|0
1608119820000|2020-12-16 11:57:00|17160.98|17160.98|17161.69|17161.69|17161.69|17161.69|17160.98|17160.98|0
1608119830000|2020-12-16 11:57:10|17160.98|17160.98|17160.98|17160.98|17160.98|17160.98|17160.98|17160.98|0
1608119840000|2020-12-16 11:57:20|17161.53|17161.53|17161.53|17161.53|17161.53|17161.53|17161.53|17161.53|0
1608119850000|2020-12-16 11:57:30|17162.05|17162.05|17162.05|17162.05|17162.05|17162.05|17162.05|17162.05|0
1608119860000|2020-12-16 11:57:40|17162.3|17162.3|17161.51|17161.51|17162.3|17162.3|17161.51|17161.51|0
1608119870000|2020-12-16 11:57:50|17161.05|17161.05|17160.34|17160.34|17161.05|17161.05|17160.34|17160.34|0
1608119880000|2020-12-16 11:58:00|17161.76|17161.76|17161.87|17161.87|17161.87|17161.87|17161.76|17161.76|0
1608119890000|2020-12-16 11:58:10|17162.58|17162.58|17166.38|17166.38|17166.38|17166.38|17162.58|17162.58|0
1608119900000|2020-12-16 11:58:20|17167.09|17167.09|17166.69|17166.69|17167.09|17167.09|17166.28|17166.28|0
1608119910000|2020-12-16 11:58:30|17166.96|17166.96|17166.96|17166.96|17166.96|17166.96|17166.96|17166.96|0
1608119950000|2020-12-16 11:59:10|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|0
1608119960000|2020-12-16 11:59:20|17166.51|17166.51|17166.51|17166.51|17166.51|17166.51|17166.51|17166.51|0
1608119970000|2020-12-16 11:59:30|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|17166.25|0
1608119980000|2020-12-16 11:59:40|17164.12|17164.12|17163.45|17163.45|17164.12|17164.12|17163.05|17163.05|0
1608119990000|2020-12-16 11:59:50|17166.28|17166.28|17171.34|17171.34|17171.34|17171.34|17166.28|17166.28|0
1608120000000|2020-12-16 12:00:00|17171.33|17171.33|17172.84|17172.84|17172.84|17172.84|17170.62|17170.62|0
1608120020000|2020-12-16 12:00:20|17171.37|17171.37|17168.55|17168.55|17171.37|17171.37|17168.55|17168.55|0
1608120070000|2020-12-16 12:01:10|17169.91|17169.91|17168.42|17168.42|17171.24|17171.24|17168.42|17168.42|0
1608120090000|2020-12-16 12:01:30|17169.84|17169.84|17175.84|17175.84|17175.84|17175.84|17169.84|17169.84|0
1608120100000|2020-12-16 12:01:40|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|0
1608120110000|2020-12-16 12:01:50|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|0
1608120130000|2020-12-16 12:02:10|17172.91|17172.91|17172.67|17172.67|17172.91|17172.91|17172.67|17172.67|0
1608120140000|2020-12-16 12:02:20|17172.91|17172.91|17173.16|17173.16|17173.16|17173.16|17172.91|17172.91|0
1608120150000|2020-12-16 12:02:30|17171.61|17171.61|17171.14|17171.14|17171.69|17171.69|17171.14|17171.14|0
1608120160000|2020-12-16 12:02:40|17170.43|17170.43|17171.24|17171.24|17171.24|17171.24|17169.88|17169.88|0
1608120180000|2020-12-16 12:03:00|17170.78|17170.78|17170.33|17170.33|17170.78|17170.78|17170.33|17170.33|0
1608120200000|2020-12-16 12:03:20|17170.78|17170.78|17170.78|17170.78|17170.78|17170.78|17170.78|17170.78|0
1608120210000|2020-12-16 12:03:30|17171.24|17171.24|17171.29|17171.29|17171.69|17171.69|17171.24|17171.24|0
1608120220000|2020-12-16 12:03:40|17169.86|17169.86|17169.46|17169.46|17169.86|17169.86|17169.46|17169.46|0
1608120230000|2020-12-16 12:03:50|17168.97|17168.97|17170.88|17170.88|17170.88|17170.88|17168.97|17168.97|0
1608120240000|2020-12-16 12:04:00|17169.97|17169.97|17170.43|17170.43|17170.43|17170.43|17169.97|17169.97|0
1608120250000|2020-12-16 12:04:10|17169.01|17169.01|17169.01|17169.01|17169.01|17169.01|17169.01|17169.01|0
1608120270000|2020-12-16 12:04:30|17169.41|17169.41|17171.89|17171.89|17171.89|17171.89|17169.41|17169.41|0
1608120280000|2020-12-16 12:04:40|17172.15|17172.15|17172.15|17172.15|17172.15|17172.15|17172.15|17172.15|0
1608120290000|2020-12-16 12:04:50|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|0
1608120310000|2020-12-16 12:05:10|17173.64|17173.64|17170.82|17170.82|17173.64|17173.64|17170.82|17170.82|0
1608120340000|2020-12-16 12:05:40|17170.11|17170.11|17167.52|17167.52|17170.11|17170.11|17167.52|17167.52|0
1608120350000|2020-12-16 12:05:50|17166.81|17166.81|17167.25|17167.25|17167.25|17167.25|17166.81|17166.81|0
1608120360000|2020-12-16 12:06:00|17166.8|17166.8|17167.71|17167.71|17167.71|17167.71|17166.8|17166.8|0
1608120370000|2020-12-16 12:06:10|17168.61|17168.61|17172.59|17172.59|17172.59|17172.59|17168.61|17168.61|0
1608120380000|2020-12-16 12:06:20|17174.01|17174.01|17179.53|17179.53|17179.53|17179.53|17173.3|17173.3|0
1608120390000|2020-12-16 12:06:30|17179.86|17179.86|17181.09|17181.09|17181.09|17181.09|17179.86|17179.86|0
1608120420000|2020-12-16 12:07:00|17181.8|17181.8|17179.23|17179.23|17181.8|17181.8|17178.98|17178.98|0
1608120440000|2020-12-16 12:07:20|17179.94|17179.94|17179.94|17179.94|17179.94|17179.94|17179.94|17179.94|0
1608120450000|2020-12-16 12:07:30|17179.23|17179.23|17179.23|17179.23|17179.23|17179.23|17179.23|17179.23|0
1608120460000|2020-12-16 12:07:40|17178.97|17178.97|17175.43|17175.43|17178.97|17178.97|17174.46|17174.46|0
1608120470000|2020-12-16 12:07:50|17176.15|17176.15|17176.15|17176.15|17176.15|17176.15|17176.15|17176.15|0
1608120480000|2020-12-16 12:08:00|17178.97|17178.97|17178.97|17178.97|17178.97|17178.97|17178.97|17178.97|0
1608120490000|2020-12-16 12:08:10|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|0
1608120510000|2020-12-16 12:08:30|17177.88|17177.88|17177.47|17177.47|17177.88|17177.88|17177.47|17177.47|0
1608120530000|2020-12-16 12:08:50|17177.23|17177.23|17177.23|17177.23|17177.23|17177.23|17177.23|17177.23|0
1608120560000|2020-12-16 12:09:20|17177.47|17177.47|17177.47|17177.47|17177.47|17177.47|17177.47|17177.47|0
1608120570000|2020-12-16 12:09:30|17178.19|17178.19|17183.69|17183.69|17183.69|17183.69|17177.79|17177.79|0
1608120580000|2020-12-16 12:09:40|17183.28|17183.28|17186.11|17186.11|17186.11|17186.11|17183.28|17183.28|0
1608120590000|2020-12-16 12:09:50|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1608120600000|2020-12-16 12:10:00|17186.62|17186.62|17185.91|17185.91|17186.62|17186.62|17185.91|17185.91|0
1608120610000|2020-12-16 12:10:10|17185.65|17185.65|17185.65|17185.65|17185.65|17185.65|17185.65|17185.65|0
1608120620000|2020-12-16 12:10:20|17188.48|17188.48|17188.48|17188.48|17188.48|17188.48|17188.48|17188.48|0
1608120630000|2020-12-16 12:10:30|17185.65|17185.65|17185.41|17185.41|17185.65|17185.65|17185.41|17185.41|0
1608120640000|2020-12-16 12:10:40|17185|17185|17188.08|17188.08|17188.08|17188.08|17185|17185|0
1608120660000|2020-12-16 12:11:00|17187.83|17187.83|17185.7|17185.7|17187.83|17187.83|17185.7|17185.7|0
1608120680000|2020-12-16 12:11:20|17185.46|17185.46|17185.46|17185.46|17185.46|17185.46|17185.46|17185.46|0
1608120690000|2020-12-16 12:11:30|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|0
1608120700000|2020-12-16 12:11:40|17186.17|17186.17|17186.41|17186.41|17186.41|17186.41|17186.17|17186.17|0
1608120710000|2020-12-16 12:11:50|17189.24|17189.24|17189.24|17189.24|17189.24|17189.24|17189.24|17189.24|0
1608120720000|2020-12-16 12:12:00|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|0
1608120730000|2020-12-16 12:12:10|17189.1|17189.1|17189.1|17189.1|17189.1|17189.1|17189.1|17189.1|0
1608120740000|2020-12-16 12:12:20|17189.62|17189.62|17189.62|17189.62|17189.62|17189.62|17189.62|17189.62|0
1608120750000|2020-12-16 12:12:30|17192.44|17192.44|17195.27|17195.27|17195.27|17195.27|17192.44|17192.44|0
1608120760000|2020-12-16 12:12:40|17194.56|17194.56|17194.3|17194.3|17194.56|17194.56|17194.3|17194.3|0
1608120780000|2020-12-16 12:13:00|17195.01|17195.01|17191.98|17191.98|17195.01|17195.01|17191.98|17191.98|0
1608120810000|2020-12-16 12:13:30|17192.43|17192.43|17194.81|17194.81|17194.81|17194.81|17192.43|17192.43|0
1608120830000|2020-12-16 12:13:50|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|0
1608120870000|2020-12-16 12:14:30|17201.17|17201.17|17201.17|17201.17|17201.17|17201.17|17201.17|17201.17|0
1608120880000|2020-12-16 12:14:40|17200.46|17200.46|17200.21|17200.21|17200.46|17200.46|17200.21|17200.21|0
1608120890000|2020-12-16 12:14:50|17199.5|17199.5|17199.5|17199.5|17199.5|17199.5|17199.5|17199.5|0
1608120900000|2020-12-16 12:15:00|17200.21|17200.21|17204.45|17204.45|17204.45|17204.45|17198.8|17198.8|0
1608120910000|2020-12-16 12:15:10|17207.27|17207.27|17207.8|17207.8|17207.8|17207.8|17207.27|17207.27|0
1608120930000|2020-12-16 12:15:30|17207.53|17207.53|17207.53|17207.53|17207.53|17207.53|17207.53|17207.53|0
1608120950000|2020-12-16 12:15:50|17211.16|17211.16|17211.16|17211.16|17211.16|17211.16|17211.16|17211.16|0
1608120980000|2020-12-16 12:16:20|17210.9|17210.9|17208.07|17208.07|17210.9|17210.9|17208.07|17208.07|0
1608120990000|2020-12-16 12:16:30|17207.36|17207.36|17208.07|17208.07|17208.07|17208.07|17207.36|17207.36|0
1608121000000|2020-12-16 12:16:40|17208.33|17208.33|17208.59|17208.59|17208.59|17208.59|17208.33|17208.33|0
1608121010000|2020-12-16 12:16:50|17208.1|17208.1|17208.09|17208.09|17208.35|17208.35|17208.09|17208.09|0
1608121020000|2020-12-16 12:17:00|17208.35|17208.35|17211.89|17211.89|17211.89|17211.89|17208.35|17208.35|0
1608121030000|2020-12-16 12:17:10|17212.29|17212.29|17212.29|17212.29|17212.29|17212.29|17212.29|17212.29|0
1608121040000|2020-12-16 12:17:20|17211.48|17211.48|17211.48|17211.48|17211.48|17211.48|17211.48|17211.48|0
1608121060000|2020-12-16 12:17:40|17210.15|17210.15|17207.34|17207.34|17210.15|17210.15|17207.34|17207.34|0
1608121080000|2020-12-16 12:18:00|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|0
1608121090000|2020-12-16 12:18:10|17206.35|17206.35|17208.37|17208.37|17208.37|17208.37|17206.35|17206.35|0
1608121120000|2020-12-16 12:18:40|17202.72|17202.72|17202.72|17202.72|17202.72|17202.72|17202.72|17202.72|0
1608121130000|2020-12-16 12:18:50|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|0
1608121140000|2020-12-16 12:19:00|17204.18|17204.18|17203.91|17203.91|17204.18|17204.18|17203.91|17203.91|0
1608121150000|2020-12-16 12:19:10|17204.18|17204.18|17203.91|17203.91|17204.18|17204.18|17203.91|17203.91|0
1608121160000|2020-12-16 12:19:20|17203.66|17203.66|17202.31|17202.31|17203.66|17203.66|17202.31|17202.31|0
1608121170000|2020-12-16 12:19:30|17201.86|17201.86|17199.81|17199.81|17201.86|17201.86|17199.81|17199.81|0
1608121180000|2020-12-16 12:19:40|17199.55|17199.55|17199.32|17199.32|17199.55|17199.55|17199.32|17199.32|0
1608121190000|2020-12-16 12:19:50|17199.1|17199.1|17198.76|17198.76|17199.21|17199.21|17198.76|17198.76|0
1608121210000|2020-12-16 12:20:10|17198.49|17198.49|17198.49|17198.49|17198.49|17198.49|17198.49|17198.49|0
1608121220000|2020-12-16 12:20:20|17197.28|17197.28|17197.28|17197.28|17197.28|17197.28|17197.02|17197.02|0
1608121230000|2020-12-16 12:20:30|17194.45|17194.45|17194.45|17194.45|17194.45|17194.45|17194.45|17194.45|0
1608121240000|2020-12-16 12:20:40|17194.72|17194.72|17194.72|17194.72|17194.72|17194.72|17194.72|17194.72|0
1608121250000|2020-12-16 12:20:50|17194.26|17194.26|17192.33|17192.33|17194.26|17194.26|17191.78|17191.78|0
1608121260000|2020-12-16 12:21:00|17192.1|17192.1|17193.08|17193.08|17193.08|17193.08|17192.1|17192.1|0
1608121270000|2020-12-16 12:21:10|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|0
1608121280000|2020-12-16 12:21:20|17192.11|17192.11|17189.59|17189.59|17192.11|17192.11|17189.59|17189.59|0
1608121290000|2020-12-16 12:21:30|17189.86|17189.86|17187.01|17187.01|17189.86|17189.86|17186.76|17186.76|0
1608121320000|2020-12-16 12:22:00|17184.18|17184.18|17184.18|17184.18|17184.18|17184.18|17184.18|17184.18|0
1608121330000|2020-12-16 12:22:10|17184.59|17184.59|17185.85|17185.85|17185.85|17185.85|17184.59|17184.59|0
1608121340000|2020-12-16 12:22:20|17186.56|17186.56|17186.07|17186.07|17186.56|17186.56|17186.07|17186.07|0
1608121350000|2020-12-16 12:22:30|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|17186.32|0
1608121370000|2020-12-16 12:22:50|17185.61|17185.61|17187.73|17187.73|17187.73|17187.73|17184.8|17184.8|0
1608121380000|2020-12-16 12:23:00|17185.79|17185.79|17182.96|17182.96|17185.79|17185.79|17182.96|17182.96|0
1608121410000|2020-12-16 12:23:30|17181.15|17181.15|17181.86|17181.86|17181.86|17181.86|17181.15|17181.15|0
1608121420000|2020-12-16 12:23:40|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|0
1608121440000|2020-12-16 12:24:00|17181.89|17181.89|17184.72|17184.72|17187.54|17187.54|17181.89|17181.89|0
1608121450000|2020-12-16 12:24:10|17184.38|17184.38|17183.9|17183.9|17184.38|17184.38|17183.9|17183.9|0
1608121460000|2020-12-16 12:24:20|17184.45|17184.45|17184.7|17184.7|17184.7|17184.7|17184.45|17184.45|0
1608121470000|2020-12-16 12:24:30|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|0
1608121480000|2020-12-16 12:24:40|17184.9|17184.9|17184.64|17184.64|17184.9|17184.9|17184.64|17184.64|0
1608121490000|2020-12-16 12:24:50|17186.81|17186.81|17186.81|17186.81|17186.81|17186.81|17186.81|17186.81|0
1608121500000|2020-12-16 12:25:00|17187.03|17187.03|17187.28|17187.28|17187.28|17187.28|17187.03|17187.03|0
1608121510000|2020-12-16 12:25:10|17187.54|17187.54|17191.02|17191.02|17191.02|17191.02|17187.54|17187.54|0
1608121520000|2020-12-16 12:25:20|17192.44|17192.44|17196.49|17196.49|17196.49|17196.49|17192.44|17192.44|0
1608121530000|2020-12-16 12:25:30|17197.27|17197.27|17197.99|17197.99|17197.99|17197.99|17197.27|17197.27|0
1608121540000|2020-12-16 12:25:40|17197.73|17197.73|17198.5|17198.5|17198.5|17198.5|17197.73|17197.73|0
1608121550000|2020-12-16 12:25:50|17197.98|17197.98|17196.37|17196.37|17199.6|17199.6|17196.37|17196.37|0
1608121560000|2020-12-16 12:26:00|17195.81|17195.81|17189.92|17189.92|17195.81|17195.81|17189.92|17189.92|0
1608121590000|2020-12-16 12:26:30|17188.5|17188.5|17186.83|17186.83|17188.5|17188.5|17186.83|17186.83|0
1608121600000|2020-12-16 12:26:40|17186.38|17186.38|17185.69|17185.69|17186.38|17186.38|17185.69|17185.69|0
1608121610000|2020-12-16 12:26:50|17185.29|17185.29|17185.29|17185.29|17185.29|17185.29|17185.29|17185.29|0
1608121620000|2020-12-16 12:27:00|17185.52|17185.52|17184.31|17184.31|17185.52|17185.52|17184.31|17184.31|0
1608121630000|2020-12-16 12:27:10|17183.9|17183.9|17184.46|17184.46|17184.71|17184.71|17183.9|17183.9|0
1608121640000|2020-12-16 12:27:20|17183.93|17183.93|17182.56|17182.56|17183.93|17183.93|17182.56|17182.56|0
1608121650000|2020-12-16 12:27:30|17182.1|17182.1|17181.12|17181.12|17182.1|17182.1|17181.12|17181.12|0
1608121660000|2020-12-16 12:27:40|17181.83|17181.83|17182.53|17182.53|17182.79|17182.79|17181.83|17181.83|0
1608121670000|2020-12-16 12:27:50|17182.79|17182.79|17183.5|17183.5|17183.5|17183.5|17182.79|17182.79|0
1608121680000|2020-12-16 12:28:00|17186.32|17186.32|17187.03|17187.03|17187.03|17187.03|17186.32|17186.32|0
1608121690000|2020-12-16 12:28:10|17189.18|17189.18|17189.64|17189.64|17189.64|17189.64|17189.18|17189.18|0
1608121700000|2020-12-16 12:28:20|17189.09|17189.09|17188.82|17188.82|17189.09|17189.09|17188.82|17188.82|0
1608121730000|2020-12-16 12:28:50|17187.46|17187.46|17190.29|17190.29|17190.29|17190.29|17187.46|17187.46|0
1608121740000|2020-12-16 12:29:00|17188.15|17188.15|17188.87|17188.87|17188.87|17188.87|17188.15|17188.15|0
1608121760000|2020-12-16 12:29:20|17189.11|17189.11|17189.11|17189.11|17189.11|17189.11|17189.11|17189.11|0
1608121770000|2020-12-16 12:29:30|17189.82|17189.82|17187.13|17187.13|17190.42|17190.42|17187.13|17187.13|0
1608121780000|2020-12-16 12:29:40|17184.31|17184.31|17184.31|17184.31|17184.31|17184.31|17184.31|17184.31|0
1608121790000|2020-12-16 12:29:50|17184.56|17184.56|17185.68|17185.68|17185.68|17185.68|17184.56|17184.56|0
1608121800000|2020-12-16 12:30:00|17185.23|17185.23|17185.49|17185.49|17185.49|17185.49|17185.23|17185.23|0
1608121810000|2020-12-16 12:30:10|17182.67|17182.67|17181.45|17181.45|17182.67|17182.67|17181.45|17181.45|0
1608121820000|2020-12-16 12:30:20|17184.27|17184.27|17182.96|17182.96|17184.27|17184.27|17182.96|17182.96|0
1608121850000|2020-12-16 12:30:50|17188.61|17188.61|17188.61|17188.61|17188.61|17188.61|17188.61|17188.61|0
1608121860000|2020-12-16 12:31:00|17188.35|17188.35|17182.7|17182.7|17188.35|17188.35|17177.05|17177.05|0
1608121880000|2020-12-16 12:31:20|17191.18|17191.18|17194|17194|17194|17194|17191.18|17191.18|0
1608121890000|2020-12-16 12:31:30|17199.65|17199.65|17199.65|17199.65|17199.65|17199.65|17199.39|17199.39|0
1608121900000|2020-12-16 12:31:40|17199.91|17199.91|17200.72|17200.72|17200.72|17200.72|17199.91|17199.91|0
1608121910000|2020-12-16 12:31:50|17200.32|17200.32|17200.32|17200.32|17200.32|17200.32|17200.32|17200.32|0
1608121920000|2020-12-16 12:32:00|17200.84|17200.84|17201.29|17201.29|17201.29|17201.29|17200.84|17200.84|0
1608121930000|2020-12-16 12:32:10|17195.64|17195.64|17204.12|17204.12|17204.12|17204.12|17195.64|17195.64|0
1608121960000|2020-12-16 12:32:40|17206.94|17206.94|17206.72|17206.72|17206.94|17206.94|17206.72|17206.72|0
1608121970000|2020-12-16 12:32:50|17209.55|17209.55|17209.55|17209.55|17209.55|17209.55|17209.55|17209.55|0
1608121980000|2020-12-16 12:33:00|17210.36|17210.36|17209.53|17209.53|17210.36|17210.36|17209.53|17209.53|0
1608121990000|2020-12-16 12:33:10|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|0
1608122000000|2020-12-16 12:33:20|17209.54|17209.54|17209.54|17209.54|17209.54|17209.54|17209.54|17209.54|0
1608122010000|2020-12-16 12:33:30|17212.37|17212.37|17212.37|17212.37|17212.37|17212.37|17212.37|17212.37|0
1608122030000|2020-12-16 12:33:50|17212.12|17212.12|17211.87|17211.87|17212.12|17212.12|17211.87|17211.87|0
1608122040000|2020-12-16 12:34:00|17214.7|17214.7|17215.25|17215.25|17215.25|17215.25|17214.7|17214.7|0
1608122050000|2020-12-16 12:34:10|17214.99|17214.99|17212.17|17212.17|17214.99|17214.99|17212.17|17212.17|0
1608122060000|2020-12-16 12:34:20|17200.87|17200.87|17206.52|17206.52|17206.52|17206.52|17200.87|17200.87|0
1608122070000|2020-12-16 12:34:30|17206.97|17206.97|17206.56|17206.56|17206.97|17206.97|17206.56|17206.56|0
1608122080000|2020-12-16 12:34:40|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|0
1608122090000|2020-12-16 12:34:50|17212.21|17212.21|17214.79|17214.79|17215.04|17215.04|17212.21|17212.21|0
1608122100000|2020-12-16 12:35:00|17217.62|17217.62|17220.44|17220.44|17220.44|17220.44|17217.62|17217.62|0
1608122110000|2020-12-16 12:35:10|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|0
1608122130000|2020-12-16 12:35:30|17220.09|17220.09|17220.09|17220.09|17220.09|17220.09|17220.09|17220.09|0
1608122140000|2020-12-16 12:35:40|17219.84|17219.84|17219.29|17219.29|17219.84|17219.84|17219.29|17219.29|0
1608122150000|2020-12-16 12:35:50|17224.94|17224.94|17224.68|17224.68|17224.94|17224.94|17224.42|17224.42|0
1608122160000|2020-12-16 12:36:00|17224.4|17224.4|17224.4|17224.4|17224.4|17224.4|17224.4|17224.4|0
1608122180000|2020-12-16 12:36:20|17227.22|17227.22|17232.87|17232.87|17232.87|17232.87|17227.22|17227.22|0
1608122190000|2020-12-16 12:36:30|17224.4|17224.4|17232.41|17232.41|17232.41|17232.41|17224.4|17224.4|0
1608122200000|2020-12-16 12:36:40|17235.24|17235.24|17236.19|17236.19|17236.19|17236.19|17233.36|17233.36|0
1608122210000|2020-12-16 12:36:50|17235.93|17235.93|17235.71|17235.71|17235.93|17235.93|17235.71|17235.71|0
1608122220000|2020-12-16 12:37:00|17235.46|17235.46|17235.46|17235.46|17235.46|17235.46|17235.46|17235.46|0
1608122230000|2020-12-16 12:37:10|17234.94|17234.94|17231.85|17231.85|17234.94|17234.94|17231.85|17231.85|0
1608122260000|2020-12-16 12:37:40|17237.5|17237.5|17234.68|17234.68|17237.5|17237.5|17223.38|17223.38|0
1608122280000|2020-12-16 12:38:00|17231.74|17231.74|17231.74|17231.74|17231.74|17231.74|17231.74|17231.74|0
1608122290000|2020-12-16 12:38:10|17231.48|17231.48|17230.96|17230.96|17231.48|17231.48|17230.96|17230.96|0
1608122300000|2020-12-16 12:38:20|17233.78|17233.78|17233.78|17233.78|17233.78|17233.78|17233.78|17233.78|0
1608122310000|2020-12-16 12:38:30|17233.52|17233.52|17233.77|17233.77|17233.77|17233.77|17233.52|17233.52|0
1608122320000|2020-12-16 12:38:40|17233.66|17233.66|17241.75|17241.75|17242.13|17242.13|17233.66|17233.66|0
1608122330000|2020-12-16 12:38:50|17241.04|17241.04|17241.04|17241.04|17241.04|17241.04|17241.04|17241.04|0
1608122350000|2020-12-16 12:39:10|17241.6|17241.6|17238.4|17238.4|17241.6|17241.6|17237.69|17237.69|0
1608122360000|2020-12-16 12:39:20|17238.18|17238.18|17231.08|17231.08|17238.18|17238.18|17230.53|17230.53|0
1608122370000|2020-12-16 12:39:30|17231.19|17231.19|17231.19|17231.19|17231.19|17231.19|17231.19|17231.19|0
1608122380000|2020-12-16 12:39:40|17228.37|17228.37|17228.37|17228.37|17228.37|17228.37|17228.37|17228.37|0
1608122390000|2020-12-16 12:39:50|17228.09|17228.09|17221.13|17221.13|17228.09|17228.09|17221.13|17221.13|0
1608122400000|2020-12-16 12:40:00|17220.88|17220.88|17219.48|17219.48|17220.88|17220.88|17218.65|17218.65|0
1608122410000|2020-12-16 12:40:10|17218.96|17218.96|17219.22|17219.22|17219.22|17219.22|17218.96|17218.96|0
1608122420000|2020-12-16 12:40:20|17218.97|17218.97|17215.14|17215.14|17218.97|17218.97|17215.14|17215.14|0
1608122430000|2020-12-16 12:40:30|17215.4|17215.4|17221.45|17221.45|17221.45|17221.45|17215.4|17215.4|0
1608122450000|2020-12-16 12:40:50|17221.72|17221.72|17221.72|17221.72|17221.72|17221.72|17221.72|17221.72|0
1608122460000|2020-12-16 12:41:00|17221.48|17221.48|17218.65|17218.65|17221.48|17221.48|17218.65|17218.65|0
1608122480000|2020-12-16 12:41:20|17217.23|17217.23|17217.23|17217.23|17217.23|17217.23|17217.23|17217.23|0
1608122490000|2020-12-16 12:41:30|17217.94|17217.94|17217.94|17217.94|17217.94|17217.94|17217.94|17217.94|0
1608122520000|2020-12-16 12:42:00|17223.59|17223.59|17223.59|17223.59|17223.59|17223.59|17223.59|17223.59|0
1608122540000|2020-12-16 12:42:20|17224.38|17224.38|17226.94|17226.94|17226.94|17226.94|17224.11|17224.11|0
1608122550000|2020-12-16 12:42:30|17226.23|17226.23|17226.23|17226.23|17226.23|17226.23|17226.23|17226.23|0
1608122560000|2020-12-16 12:42:40|17225.16|17225.16|17224.61|17224.61|17225.56|17225.56|17224.61|17224.61|0
1608122580000|2020-12-16 12:43:00|17224.36|17224.36|17224.11|17224.11|17224.36|17224.36|17224.11|17224.11|0
1608122590000|2020-12-16 12:43:10|17223.4|17223.4|17223.4|17223.4|17223.4|17223.4|17223.4|17223.4|0
1608122610000|2020-12-16 12:43:30|17223.13|17223.13|17222.88|17222.88|17223.13|17223.13|17222.88|17222.88|0
1608122620000|2020-12-16 12:43:40|17220.06|17220.06|17220.06|17220.06|17220.06|17220.06|17220.06|17220.06|0
1608122630000|2020-12-16 12:43:50|17220.55|17220.55|17220.55|17220.55|17220.55|17220.55|17220.55|17220.55|0
1608122640000|2020-12-16 12:44:00|17221.26|17221.26|17221.33|17221.33|17222.3|17222.3|17221.26|17221.26|0
1608122660000|2020-12-16 12:44:20|17224.16|17224.16|17227.47|17227.47|17227.47|17227.47|17224.16|17224.16|0
1608122670000|2020-12-16 12:44:30|17226.97|17226.97|17226.39|17226.39|17226.97|17226.97|17226.39|17226.39|0
1608122700000|2020-12-16 12:45:00|17223.56|17223.56|17224.05|17224.05|17224.05|17224.05|17223.56|17223.56|0
1608122710000|2020-12-16 12:45:10|17223.34|17223.34|17222.91|17222.91|17223.62|17223.62|17222.79|17222.79|0
1608122720000|2020-12-16 12:45:20|17222.39|17222.39|17211.09|17211.09|17222.39|17222.39|17208.26|17208.26|0
1608122730000|2020-12-16 12:45:30|17205.44|17205.44|17202.61|17202.61|17205.44|17205.44|17202.61|17202.61|0
1608122740000|2020-12-16 12:45:40|17202.37|17202.37|17202.63|17202.63|17202.63|17202.63|17202.37|17202.37|0
1608122750000|2020-12-16 12:45:50|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|0
1608122760000|2020-12-16 12:46:00|17200.02|17200.02|17200.73|17200.73|17200.73|17200.73|17199.75|17199.75|0
1608122770000|2020-12-16 12:46:10|17197.91|17197.91|17197.91|17197.91|17197.91|17197.91|17197.91|17197.91|0
1608122780000|2020-12-16 12:46:20|17197.63|17197.63|17197.91|17197.91|17197.91|17197.91|17197.63|17197.63|0
1608122790000|2020-12-16 12:46:30|17197|17197|17197.46|17197.46|17197.46|17197.46|17197|17197|0
1608122800000|2020-12-16 12:46:40|17200.28|17200.28|17201.02|17201.02|17201.02|17201.02|17200.28|17200.28|0
1608122820000|2020-12-16 12:47:00|17198.19|17198.19|17197.94|17197.94|17198.19|17198.19|17197.94|17197.94|0
1608122830000|2020-12-16 12:47:10|17203.59|17203.59|17200.68|17200.68|17206.41|17206.41|17200.68|17200.68|0
1608122840000|2020-12-16 12:47:20|17200.96|17200.96|17199.63|17199.63|17200.96|17200.96|17199.63|17199.63|0
1608122850000|2020-12-16 12:47:30|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|0
1608122860000|2020-12-16 12:47:40|17199.47|17199.47|17199.47|17199.47|17199.47|17199.47|17199.47|17199.47|0
1608122880000|2020-12-16 12:48:00|17198.92|17198.92|17197.17|17197.17|17199.19|17199.19|17197.17|17197.17|0
1608122890000|2020-12-16 12:48:10|17197.98|17197.98|17198.86|17198.86|17203.63|17203.63|17197.98|17197.98|0
1608122900000|2020-12-16 12:48:20|17197.24|17197.24|17196.97|17196.97|17197.38|17197.38|17196.97|17196.97|0
1608122910000|2020-12-16 12:48:30|17197.68|17197.68|17197.15|17197.15|17197.68|17197.68|17196.6|17196.6|0
1608122920000|2020-12-16 12:48:40|17196.87|17196.87|17197.15|17197.15|17197.15|17197.15|17196.87|17196.87|0
1608122930000|2020-12-16 12:48:50|17196.87|17196.87|17197.15|17197.15|17197.15|17197.15|17196.87|17196.87|0
1608122940000|2020-12-16 12:49:00|17196.89|17196.89|17196.89|17196.89|17196.89|17196.89|17196.89|17196.89|0
1608122950000|2020-12-16 12:49:10|17196.44|17196.44|17196.44|17196.44|17196.44|17196.44|17196.44|17196.44|0
1608122960000|2020-12-16 12:49:20|17199.26|17199.26|17196.44|17196.44|17199.71|17199.71|17195.63|17195.63|0
1608122970000|2020-12-16 12:49:30|17196.69|17196.69|17194.96|17194.96|17196.69|17196.69|17194.96|17194.96|0
1608122980000|2020-12-16 12:49:40|17195.67|17195.67|17197.37|17197.37|17197.37|17197.37|17195.67|17195.67|0
1608122990000|2020-12-16 12:49:50|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|17197.86|0
1608123000000|2020-12-16 12:50:00|17197.61|17197.61|17199.48|17199.48|17200.29|17200.29|17197.61|17197.61|0
1608123010000|2020-12-16 12:50:10|17199.74|17199.74|17193.41|17193.41|17199.74|17199.74|17193.41|17193.41|0
1608123020000|2020-12-16 12:50:20|17193.82|17193.82|17196.85|17196.85|17199.47|17199.47|17193.82|17193.82|0
1608123030000|2020-12-16 12:50:30|17194.02|17194.02|17194.52|17194.52|17194.52|17194.52|17194.02|17194.02|0
1608123040000|2020-12-16 12:50:40|17194.76|17194.76|17195.01|17195.01|17195.01|17195.01|17194.76|17194.76|0
1608123050000|2020-12-16 12:50:50|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|0
1608123060000|2020-12-16 12:51:00|17191.94|17191.94|17191.94|17191.94|17191.94|17191.94|17191.94|17191.94|0
1608123070000|2020-12-16 12:51:10|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|0
1608123080000|2020-12-16 12:51:20|17192.75|17192.75|17200.94|17200.94|17200.94|17200.94|17191.94|17191.94|0
1608123090000|2020-12-16 12:51:30|17200.53|17200.53|17200.53|17200.53|17200.53|17200.53|17200.53|17200.53|0
1608123110000|2020-12-16 12:51:50|17203.36|17203.36|17201.69|17201.69|17203.36|17203.36|17200.53|17200.53|0
1608123120000|2020-12-16 12:52:00|17202.09|17202.09|17202.5|17202.5|17202.5|17202.5|17202.09|17202.09|0
1608123130000|2020-12-16 12:52:10|17204.12|17204.12|17204.34|17204.34|17204.34|17204.34|17203.31|17203.31|0
1608123140000|2020-12-16 12:52:20|17204.6|17204.6|17204.6|17204.6|17204.6|17204.6|17204.6|17204.6|0
1608123150000|2020-12-16 12:52:30|17205.31|17205.31|17205.51|17205.51|17205.51|17205.51|17204.6|17204.6|0
1608123160000|2020-12-16 12:52:40|17205.96|17205.96|17206.21|17206.21|17206.21|17206.21|17205.96|17205.96|0
1608123170000|2020-12-16 12:52:50|17205.4|17205.4|17205.4|17205.4|17205.4|17205.4|17205.4|17205.4|0
1608123180000|2020-12-16 12:53:00|17205.66|17205.66|17205.9|17205.9|17205.9|17205.9|17205.66|17205.66|0
1608123190000|2020-12-16 12:53:10|17206.71|17206.71|17210.48|17210.48|17210.48|17210.48|17206.71|17206.71|0
1608123240000|2020-12-16 12:54:00|17216.13|17216.13|17218.98|17218.98|17218.98|17218.98|17216.13|17216.13|0
1608123260000|2020-12-16 12:54:20|17222.81|17222.81|17223.6|17223.6|17223.6|17223.6|17222.81|17222.81|0
1608123280000|2020-12-16 12:54:40|17222.67|17222.67|17222.67|17222.67|17222.67|17222.67|17222.67|17222.67|0
1608123290000|2020-12-16 12:54:50|17221.89|17221.89|17221.89|17221.89|17221.89|17221.89|17221.89|17221.89|0
1608123300000|2020-12-16 12:55:00|17221.18|17221.18|17221.18|17221.18|17221.18|17221.18|17221.18|17221.18|0
1608123320000|2020-12-16 12:55:20|17221.42|17221.42|17221.67|17221.67|17221.67|17221.67|17221.42|17221.42|0
1608123340000|2020-12-16 12:55:40|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|17223.8|0
1608123350000|2020-12-16 12:55:50|17224.51|17224.51|17225.22|17225.22|17225.22|17225.22|17224.51|17224.51|0
1608123360000|2020-12-16 12:56:00|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|0
1608123370000|2020-12-16 12:56:10|17223.61|17223.61|17223.61|17223.61|17223.61|17223.61|17223.61|17223.61|0
1608123380000|2020-12-16 12:56:20|17226.44|17226.44|17232.8|17232.8|17232.8|17232.8|17226.44|17226.44|0
1608123450000|2020-12-16 12:57:30|17227.15|17227.15|17229.27|17229.27|17229.27|17229.27|17227.15|17227.15|0
1608123460000|2020-12-16 12:57:40|17226.45|17226.45|17222.85|17222.85|17226.45|17226.45|17222.85|17222.85|0
1608123470000|2020-12-16 12:57:50|17221.75|17221.75|17221.75|17221.75|17221.75|17221.75|17221.75|17221.75|0
1608123490000|2020-12-16 12:58:10|17222.01|17222.01|17222.01|17222.01|17222.01|17222.01|17222.01|17222.01|0
1608123500000|2020-12-16 12:58:20|17219.19|17219.19|17219.19|17219.19|17219.19|17219.19|17219.19|17219.19|0
1608123510000|2020-12-16 12:58:30|17220.61|17220.61|17222.48|17222.48|17222.48|17222.48|17220.61|17220.61|0
1608123520000|2020-12-16 12:58:40|17225.31|17225.31|17225.51|17225.51|17225.76|17225.76|17225.31|17225.31|0
1608123530000|2020-12-16 12:58:50|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|0
1608123540000|2020-12-16 12:59:00|17224.64|17224.64|17222.96|17222.96|17224.64|17224.64|17222.96|17222.96|0
1608123550000|2020-12-16 12:59:10|17223.42|17223.42|17223.09|17223.09|17224.35|17224.35|17223.09|17223.09|0
1608123560000|2020-12-16 12:59:20|17222.12|17222.12|17221.85|17221.85|17222.12|17222.12|17221.85|17221.85|0
1608123570000|2020-12-16 12:59:30|17221.52|17221.52|17221.52|17221.52|17221.52|17221.52|17221.52|17221.52|0
1608123590000|2020-12-16 12:59:50|17221.26|17221.26|17219.12|17219.12|17221.26|17221.26|17219.12|17219.12|0
1608123600000|2020-12-16 13:00:00|17219.52|17219.52|17219.29|17219.29|17219.52|17219.52|17218.77|17218.77|0
1608123650000|2020-12-16 13:00:50|17216.47|17216.47|17215.46|17215.46|17217.18|17217.18|17215.46|17215.46|0
1608123660000|2020-12-16 13:01:00|17215.98|17215.98|17216.52|17216.52|17216.52|17216.52|17215.98|17215.98|0
1608123670000|2020-12-16 13:01:10|17217.42|17217.42|17218.28|17218.28|17218.95|17218.95|17217.42|17217.42|0
1608123710000|2020-12-16 13:01:50|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|0
1608123730000|2020-12-16 13:02:10|17215.95|17215.95|17218.77|17218.77|17218.77|17218.77|17215.95|17215.95|0
1608123760000|2020-12-16 13:02:40|17217.71|17217.71|17217.71|17217.71|17217.71|17217.71|17217.71|17217.71|0
1608123780000|2020-12-16 13:03:00|17216.29|17216.29|17211.61|17211.61|17216.29|17216.29|17210.64|17210.64|0
1608123790000|2020-12-16 13:03:10|17211.87|17211.87|17211.87|17211.87|17211.87|17211.87|17211.87|17211.87|0
1608123800000|2020-12-16 13:03:20|17214.69|17214.69|17220.65|17220.65|17220.65|17220.65|17214.69|17214.69|0
1608123810000|2020-12-16 13:03:30|17220.91|17220.91|17222.38|17222.38|17222.38|17222.38|17220.91|17220.91|0
1608123820000|2020-12-16 13:03:40|17223.09|17223.09|17226.15|17226.15|17226.38|17226.38|17223.09|17223.09|0
1608123850000|2020-12-16 13:04:10|17225.7|17225.7|17225.7|17225.7|17225.7|17225.7|17225.7|17225.7|0
1608123860000|2020-12-16 13:04:20|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|17225.24|0
1608123880000|2020-12-16 13:04:40|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|0
1608123890000|2020-12-16 13:04:50|17223.16|17223.16|17222.15|17222.15|17223.16|17223.16|17222.15|17222.15|0
1608123910000|2020-12-16 13:05:10|17224.97|17224.97|17224.97|17224.97|17224.97|17224.97|17224.97|17224.97|0
1608123940000|2020-12-16 13:05:40|17224.26|17224.26|17219.8|17219.8|17224.26|17224.26|17219.8|17219.8|0
1608123950000|2020-12-16 13:05:50|17220.2|17220.2|17215.59|17215.59|17221.68|17221.68|17215.59|17215.59|0
1608124000000|2020-12-16 13:06:40|17217.17|17217.17|17222.07|17222.07|17222.07|17222.07|17217.17|17217.17|0
1608124010000|2020-12-16 13:06:50|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|0
1608124050000|2020-12-16 13:07:30|17223.24|17223.24|17225.32|17225.32|17225.32|17225.32|17223.24|17223.24|0
1608124060000|2020-12-16 13:07:40|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|0
1608124070000|2020-12-16 13:07:50|17226.04|17226.04|17227.46|17227.46|17227.46|17227.46|17226.04|17226.04|0
1608124090000|2020-12-16 13:08:10|17227.2|17227.2|17229.48|17229.48|17230.03|17230.03|17227.2|17227.2|0
1608124120000|2020-12-16 13:08:40|17230.26|17230.26|17230.26|17230.26|17230.26|17230.26|17230.26|17230.26|0
1608124140000|2020-12-16 13:09:00|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|0
1608124150000|2020-12-16 13:09:10|17231.27|17231.27|17247.24|17247.24|17247.24|17247.24|17231.27|17231.27|0
1608124160000|2020-12-16 13:09:20|17247.51|17247.51|17251.14|17251.14|17251.14|17251.14|17247.51|17247.51|0
1608124170000|2020-12-16 13:09:30|17248.31|17248.31|17253.05|17253.05|17253.05|17253.05|17246.65|17246.65|0
1608124210000|2020-12-16 13:10:10|17250.22|17250.22|17253.09|17253.09|17253.09|17253.09|17250.22|17250.22|0
1608124220000|2020-12-16 13:10:20|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|0
1608124230000|2020-12-16 13:10:30|17251.16|17251.16|17248.76|17248.76|17251.16|17251.16|17248.76|17248.76|0
1608124240000|2020-12-16 13:10:40|17248.05|17248.05|17245.92|17245.92|17248.05|17248.05|17245.92|17245.92|0
1608124330000|2020-12-16 13:12:10|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|0
1608124340000|2020-12-16 13:12:20|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|0
1608124360000|2020-12-16 13:12:40|17252.02|17252.02|17252.02|17252.02|17252.02|17252.02|17252.02|17252.02|0
1608124380000|2020-12-16 13:13:00|17251.78|17251.78|17250.36|17250.36|17251.78|17251.78|17250.36|17250.36|0
1608124400000|2020-12-16 13:13:20|17249.95|17249.95|17249.95|17249.95|17249.95|17249.95|17249.95|17249.95|0
1608124420000|2020-12-16 13:13:40|17250.66|17250.66|17252.83|17252.83|17252.83|17252.83|17250.66|17250.66|0
1608124440000|2020-12-16 13:14:00|17252.58|17252.58|17244.76|17244.76|17252.58|17252.58|17243.15|17243.15|0
1608124450000|2020-12-16 13:14:10|17245.02|17245.02|17245.02|17245.02|17245.02|17245.02|17245.02|17245.02|0
1608124470000|2020-12-16 13:14:30|17245.16|17245.16|17240.37|17240.37|17245.62|17245.62|17239.97|17239.97|0
1608124480000|2020-12-16 13:14:40|17243.2|17243.2|17245|17245|17245|17245|17243.2|17243.2|0
1608124490000|2020-12-16 13:14:50|17245.26|17245.26|17246.38|17246.38|17246.64|17246.64|17245.26|17245.26|0
1608124500000|2020-12-16 13:15:00|17246.87|17246.87|17247.11|17247.11|17247.11|17247.11|17246.87|17246.87|0
1608124510000|2020-12-16 13:15:10|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|0
1608124540000|2020-12-16 13:15:40|17250.28|17250.28|17252.6|17252.6|17252.6|17252.6|17250.28|17250.28|0
1608124550000|2020-12-16 13:15:50|17253.34|17253.34|17253.75|17253.75|17253.75|17253.75|17253.34|17253.34|0
1608124580000|2020-12-16 13:16:20|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|17254.46|0
1608124590000|2020-12-16 13:16:30|17253.9|17253.9|17244.85|17244.85|17254.18|17254.18|17242.39|17242.39|0
1608124600000|2020-12-16 13:16:40|17245.56|17245.56|17246.47|17246.47|17248.6|17248.6|17245.56|17245.56|0
1608124610000|2020-12-16 13:16:50|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|0
1608124620000|2020-12-16 13:17:00|17250.02|17250.02|17252.82|17252.82|17252.82|17252.82|17250.02|17250.02|0
1608124630000|2020-12-16 13:17:10|17252.37|17252.37|17253.08|17253.08|17253.08|17253.08|17252.37|17252.37|0
1608124640000|2020-12-16 13:17:20|17254.5|17254.5|17254.5|17254.5|17254.5|17254.5|17254.5|17254.5|0
1608124650000|2020-12-16 13:17:30|17255.21|17255.21|17256.07|17256.07|17256.07|17256.07|17255.21|17255.21|0
1608124660000|2020-12-16 13:17:40|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|17256.78|0
1608124670000|2020-12-16 13:17:50|17256.07|17256.07|17256.07|17256.07|17256.07|17256.07|17256.07|17256.07|0
1608124680000|2020-12-16 13:18:00|17256.31|17256.31|17256.31|17256.31|17256.31|17256.31|17256.31|17256.31|0
1608124690000|2020-12-16 13:18:10|17256.07|17256.07|17256.07|17256.07|17256.07|17256.07|17256.07|17256.07|0
1608124700000|2020-12-16 13:18:20|17254.65|17254.65|17253.14|17253.14|17254.65|17254.65|17253.14|17253.14|0
1608124710000|2020-12-16 13:18:30|17252.58|17252.58|17251.95|17251.95|17252.86|17252.86|17251.95|17251.95|0
1608124720000|2020-12-16 13:18:40|17251.43|17251.43|17249.5|17249.5|17251.43|17251.43|17249.5|17249.5|0
1608124730000|2020-12-16 13:18:50|17255.15|17255.15|17254.47|17254.47|17255.15|17255.15|17254.47|17254.47|0
1608124740000|2020-12-16 13:19:00|17255.19|17255.19|17252.56|17252.56|17255.67|17255.67|17252.56|17252.56|0
1608124750000|2020-12-16 13:19:10|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|0
1608124760000|2020-12-16 13:19:20|17252.37|17252.37|17252.37|17252.37|17252.37|17252.37|17252.37|17252.37|0
1608124770000|2020-12-16 13:19:30|17249.54|17249.54|17249.02|17249.02|17249.54|17249.54|17249.02|17249.02|0
1608124780000|2020-12-16 13:19:40|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|0
1608124800000|2020-12-16 13:20:00|17249.36|17249.36|17251.7|17251.7|17251.7|17251.7|17249.36|17249.36|0
1608124830000|2020-12-16 13:20:30|17250.8|17250.8|17249.97|17249.97|17250.8|17250.8|17249.97|17249.97|0
1608124840000|2020-12-16 13:20:40|17249.71|17249.71|17248.88|17248.88|17249.71|17249.71|17248.88|17248.88|0
1608124850000|2020-12-16 13:20:50|17248.62|17248.62|17255.47|17255.47|17257.09|17257.09|17248.62|17248.62|0
1608124860000|2020-12-16 13:21:00|17254.66|17254.66|17254.66|17254.66|17254.66|17254.66|17254.66|17254.66|0
1608124870000|2020-12-16 13:21:10|17257.49|17257.49|17257.03|17257.03|17257.49|17257.49|17256.44|17256.44|0
1608124880000|2020-12-16 13:21:20|17255.27|17255.27|17260.92|17260.92|17260.92|17260.92|17255.27|17255.27|0
1608124890000|2020-12-16 13:21:30|17259.3|17259.3|17259.8|17259.8|17260.61|17260.61|17259.3|17259.3|0
1608124900000|2020-12-16 13:21:40|17259.09|17259.09|17256.27|17256.27|17259.09|17259.09|17256.27|17256.27|0
1608124910000|2020-12-16 13:21:50|17256.98|17256.98|17256.73|17256.73|17256.98|17256.98|17256.73|17256.73|0
1608124920000|2020-12-16 13:22:00|17256.29|17256.29|17256.29|17256.29|17256.29|17256.29|17256.29|17256.29|0
1608124930000|2020-12-16 13:22:10|17255.58|17255.58|17255.58|17255.58|17255.58|17255.58|17255.58|17255.58|0
1608124940000|2020-12-16 13:22:20|17254.87|17254.87|17254.17|17254.17|17254.87|17254.87|17253.58|17253.58|0
1608124960000|2020-12-16 13:22:40|17253.46|17253.46|17253.46|17253.46|17253.46|17253.46|17253.46|17253.46|0
1608124980000|2020-12-16 13:23:00|17253.05|17253.05|17249.95|17249.95|17253.05|17253.05|17249.95|17249.95|0
1608124990000|2020-12-16 13:23:10|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|0
1608125000000|2020-12-16 13:23:20|17248.5|17248.5|17245.58|17245.58|17248.5|17248.5|17244.77|17244.77|0
1608125010000|2020-12-16 13:23:30|17245.84|17245.84|17245.84|17245.84|17245.84|17245.84|17245.84|17245.84|0
1608125020000|2020-12-16 13:23:40|17246.75|17246.75|17246.75|17246.75|17246.75|17246.75|17246.75|17246.75|0
1608125030000|2020-12-16 13:23:50|17250.55|17250.55|17248.82|17248.82|17253.5|17253.5|17248.82|17248.82|0
1608125060000|2020-12-16 13:24:20|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|0
1608125090000|2020-12-16 13:24:50|17249.17|17249.17|17249.17|17249.17|17249.17|17249.17|17249.17|17249.17|0
1608125100000|2020-12-16 13:25:00|17249.57|17249.57|17249.57|17249.57|17252.4|17252.4|17249.57|17249.57|0
1608125110000|2020-12-16 13:25:10|17246.75|17246.75|17243.66|17243.66|17246.75|17246.75|17243.21|17243.21|0
1608125120000|2020-12-16 13:25:20|17242.95|17242.95|17240.12|17240.12|17242.95|17242.95|17240.12|17240.12|0
1608125140000|2020-12-16 13:25:40|17240.58|17240.58|17244.05|17244.05|17244.05|17244.05|17240.58|17240.58|0
1608125150000|2020-12-16 13:25:50|17244.33|17244.33|17243.77|17243.77|17244.73|17244.73|17243.77|17243.77|0
1608125160000|2020-12-16 13:26:00|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|0
1608125170000|2020-12-16 13:26:10|17243.77|17243.77|17243.77|17243.77|17243.77|17243.77|17243.77|17243.77|0
1608125180000|2020-12-16 13:26:20|17246.59|17246.59|17246.59|17246.59|17246.59|17246.59|17246.59|17246.59|0
1608125200000|2020-12-16 13:26:40|17246.32|17246.32|17243.04|17243.04|17246.32|17246.32|17243.04|17243.04|0
1608125210000|2020-12-16 13:26:50|17244.46|17244.46|17244.46|17244.46|17244.46|17244.46|17244.46|17244.46|0
1608125220000|2020-12-16 13:27:00|17243.75|17243.75|17243.75|17243.75|17243.75|17243.75|17243.75|17243.75|0
1608125230000|2020-12-16 13:27:10|17244.56|17244.56|17244.56|17244.56|17244.56|17244.56|17244.56|17244.56|0
1608125240000|2020-12-16 13:27:20|17243.85|17243.85|17243.85|17243.85|17243.85|17243.85|17243.85|17243.85|0
1608125260000|2020-12-16 13:27:40|17245.21|17245.21|17242.38|17242.38|17245.21|17245.21|17242.38|17242.38|0
1608125270000|2020-12-16 13:27:50|17241.57|17241.57|17239.76|17239.76|17241.57|17241.57|17239.76|17239.76|0
1608125310000|2020-12-16 13:28:30|17236.94|17236.94|17233.4|17233.4|17236.94|17236.94|17233.4|17233.4|0
1608125340000|2020-12-16 13:29:00|17232.29|17232.29|17232.62|17232.62|17232.62|17232.62|17231.88|17231.88|0
1608125350000|2020-12-16 13:29:10|17233.11|17233.11|17233.34|17233.34|17233.34|17233.34|17233.11|17233.11|0
1608125370000|2020-12-16 13:29:30|17236.17|17236.17|17233.34|17233.34|17236.17|17236.17|17233.34|17233.34|0
1608125380000|2020-12-16 13:29:40|17234.15|17234.15|17234.15|17234.15|17234.15|17234.15|17234.15|17234.15|0
1608125390000|2020-12-16 13:29:50|17234.43|17234.43|17234.71|17234.71|17234.71|17234.71|17234.43|17234.43|0
1608125400000|2020-12-16 13:30:00|17233.8|17233.8|17233.39|17233.39|17244.82|17244.82|17233.39|17233.39|0
1608125410000|2020-12-16 13:30:10|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|0
1608125420000|2020-12-16 13:30:20|17232.07|17232.07|17232.07|17232.07|17232.07|17232.07|17232.07|17232.07|0
1608125440000|2020-12-16 13:30:40|17231.8|17231.8|17232.07|17232.07|17232.07|17232.07|17231.8|17231.8|0
1608125450000|2020-12-16 13:30:50|17231.81|17231.81|17237.16|17237.16|17237.61|17237.61|17230.6|17230.6|0
1608125460000|2020-12-16 13:31:00|17236.75|17236.75|17233.44|17233.44|17236.75|17236.75|17233.44|17233.44|0
1608125470000|2020-12-16 13:31:10|17233.71|17233.71|17233.47|17233.47|17233.71|17233.71|17232.08|17232.08|0
1608125480000|2020-12-16 13:31:20|17230.64|17230.64|17230.64|17230.64|17230.64|17230.64|17230.64|17230.64|0
1608125490000|2020-12-16 13:31:30|17231.09|17231.09|17231.27|17231.27|17231.55|17231.55|17229.89|17229.89|0
1608125500000|2020-12-16 13:31:40|17230.99|17230.99|17230.99|17230.99|17230.99|17230.99|17230.99|17230.99|0
1608125510000|2020-12-16 13:31:50|17230.17|17230.17|17231.16|17231.16|17231.42|17231.42|17229.89|17229.89|0
1608125520000|2020-12-16 13:32:00|17230.7|17230.7|17223.73|17223.73|17230.7|17230.7|17223.73|17223.73|0
1608125530000|2020-12-16 13:32:10|17224.13|17224.13|17220.64|17220.64|17224.13|17224.13|17220.64|17220.64|0
1608125540000|2020-12-16 13:32:20|17223.46|17223.46|17224.11|17224.11|17224.82|17224.82|17223.46|17223.46|0
1608125550000|2020-12-16 13:32:30|17222.69|17222.69|17222.18|17222.18|17222.69|17222.69|17220.82|17220.82|0
1608125560000|2020-12-16 13:32:40|17222.63|17222.63|17227.89|17227.89|17228.6|17228.6|17221.53|17221.53|0
1608125570000|2020-12-16 13:32:50|17227.33|17227.33|17227.33|17227.33|17227.33|17227.33|17227.33|17227.33|0
1608125580000|2020-12-16 13:33:00|17227.79|17227.79|17227.38|17227.38|17227.79|17227.79|17227.38|17227.38|0
1608125590000|2020-12-16 13:33:10|17224.56|17224.56|17221.73|17221.73|17224.56|17224.56|17221.73|17221.73|0
1608125600000|2020-12-16 13:33:20|17222.18|17222.18|17223.62|17223.62|17223.62|17223.62|17222.18|17222.18|0
1608125640000|2020-12-16 13:34:00|17222.27|17222.27|17222.27|17222.27|17222.27|17222.27|17222.27|17222.27|0
1608125660000|2020-12-16 13:34:20|17223.17|17223.17|17219.44|17219.44|17223.17|17223.17|17219.44|17219.44|0
1608125670000|2020-12-16 13:34:30|17218.92|17218.92|17217.24|17217.24|17218.92|17218.92|17217.24|17217.24|0
1608125680000|2020-12-16 13:34:40|17216.52|17216.52|17216.52|17216.52|17216.52|17216.52|17216.52|17216.52|0
1608125690000|2020-12-16 13:34:50|17215.79|17215.79|17213.01|17213.01|17216.24|17216.24|17213.01|17213.01|0
1608125700000|2020-12-16 13:35:00|17211.6|17211.6|17206.96|17206.96|17211.6|17211.6|17206.96|17206.96|0
1608125710000|2020-12-16 13:35:10|17209.78|17209.78|17207.71|17207.71|17209.78|17209.78|17207.71|17207.71|0
1608125720000|2020-12-16 13:35:20|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|0
1608125730000|2020-12-16 13:35:30|17210.8|17210.8|17214.08|17214.08|17214.08|17214.08|17210.8|17210.8|0
1608125750000|2020-12-16 13:35:50|17215.9|17215.9|17217.78|17217.78|17217.78|17217.78|17215.9|17215.9|0
1608125760000|2020-12-16 13:36:00|17218.05|17218.05|17218.05|17218.05|17218.05|17218.05|17218.05|17218.05|0
1608125790000|2020-12-16 13:36:30|17217.55|17217.55|17217.93|17217.93|17218.26|17218.26|17217.55|17217.55|0
1608125800000|2020-12-16 13:36:40|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|0
1608125810000|2020-12-16 13:36:50|17221.44|17221.44|17221.98|17221.98|17221.98|17221.98|17221.44|17221.44|0
1608125860000|2020-12-16 13:37:40|17222.72|17222.72|17222.72|17222.72|17222.72|17222.72|17222.72|17222.72|0
1608125870000|2020-12-16 13:37:50|17224.74|17224.74|17224.48|17224.48|17224.74|17224.74|17224.48|17224.48|0
1608125880000|2020-12-16 13:38:00|17223.67|17223.67|17222.62|17222.62|17223.67|17223.67|17222.62|17222.62|0
1608125890000|2020-12-16 13:38:10|17222.22|17222.22|17219.74|17219.74|17222.22|17222.22|17219.74|17219.74|0
1608125900000|2020-12-16 13:38:20|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|0
1608125910000|2020-12-16 13:38:30|17216.64|17216.64|17215.84|17215.84|17216.64|17216.64|17215.84|17215.84|0
1608125940000|2020-12-16 13:39:00|17218.67|17218.67|17216.09|17216.09|17219.03|17219.03|17216.09|17216.09|0
1608125950000|2020-12-16 13:39:10|17216.5|17216.5|17216.09|17216.09|17216.5|17216.5|17216.09|17216.09|0
1608125970000|2020-12-16 13:39:30|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|0
1608125980000|2020-12-16 13:39:40|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|0
1608126010000|2020-12-16 13:40:10|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|0
1608126020000|2020-12-16 13:40:20|17216.35|17216.35|17215.8|17215.8|17216.35|17216.35|17215.8|17215.8|0
1608126030000|2020-12-16 13:40:30|17215.78|17215.78|17209.64|17209.64|17215.78|17215.78|17209.64|17209.64|0
1608126040000|2020-12-16 13:40:40|17209.39|17209.39|17206.41|17206.41|17209.39|17209.39|17206.41|17206.41|0
1608126050000|2020-12-16 13:40:50|17200.76|17200.76|17199.33|17199.33|17200.76|17200.76|17199.33|17199.33|0
1608126090000|2020-12-16 13:41:30|17198.02|17198.02|17198.54|17198.54|17198.54|17198.54|17198.02|17198.02|0
1608126100000|2020-12-16 13:41:40|17197.99|17197.99|17197.99|17197.99|17197.99|17197.99|17197.99|17197.99|0
1608126120000|2020-12-16 13:42:00|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|0
1608126130000|2020-12-16 13:42:10|17201.22|17201.22|17200.78|17200.78|17201.5|17201.5|17198.67|17198.67|0
1608126140000|2020-12-16 13:42:20|17201.03|17201.03|17201.03|17201.03|17201.27|17201.27|17201.03|17201.03|0
1608126170000|2020-12-16 13:42:50|17200.77|17200.77|17198.67|17198.67|17200.77|17200.77|17198.67|17198.67|0
1608126180000|2020-12-16 13:43:00|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|0
1608126190000|2020-12-16 13:43:10|17198.63|17198.63|17199.03|17199.03|17199.03|17199.03|17198.63|17198.63|0
1608126200000|2020-12-16 13:43:20|17199.44|17199.44|17198.63|17198.63|17199.44|17199.44|17198.63|17198.63|0
1608126210000|2020-12-16 13:43:30|17199.08|17199.08|17198.15|17198.15|17199.08|17199.08|17198.15|17198.15|0
1608126220000|2020-12-16 13:43:40|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|0
1608126240000|2020-12-16 13:44:00|17196.14|17196.14|17193.99|17193.99|17196.14|17196.14|17193.33|17193.33|0
1608126260000|2020-12-16 13:44:20|17199.64|17199.64|17198.44|17198.44|17199.64|17199.64|17198.44|17198.44|0
1608126270000|2020-12-16 13:44:30|17197.77|17197.77|17196.57|17196.57|17197.77|17197.77|17196.3|17196.3|0
1608126290000|2020-12-16 13:44:50|17196.1|17196.1|17195.37|17195.37|17196.1|17196.1|17195.37|17195.37|0
1608126300000|2020-12-16 13:45:00|17195.63|17195.63|17198.46|17198.46|17198.46|17198.46|17195.63|17195.63|0
1608126330000|2020-12-16 13:45:30|17204.11|17204.11|17206.93|17206.93|17206.93|17206.93|17204.11|17204.11|0
1608126360000|2020-12-16 13:46:00|17206.41|17206.41|17205.7|17205.7|17206.41|17206.41|17205.7|17205.7|0
1608126370000|2020-12-16 13:46:10|17204.72|17204.72|17204.77|17204.77|17204.77|17204.77|17203.34|17203.34|0
1608126380000|2020-12-16 13:46:20|17203.96|17203.96|17205.32|17205.32|17205.32|17205.32|17203.96|17203.96|0
1608126390000|2020-12-16 13:46:30|17199.67|17199.67|17200.12|17200.12|17200.12|17200.12|17199.67|17199.67|0
1608126400000|2020-12-16 13:46:40|17200.83|17200.83|17201.73|17201.73|17201.73|17201.73|17200.83|17200.83|0
1608126410000|2020-12-16 13:46:50|17202.22|17202.22|17202.32|17202.32|17202.32|17202.32|17201.81|17201.81|0
1608126420000|2020-12-16 13:47:00|17201.87|17201.87|17208.38|17208.38|17208.38|17208.38|17201.38|17201.38|0
1608126430000|2020-12-16 13:47:10|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|0
1608126440000|2020-12-16 13:47:20|17209.54|17209.54|17204.69|17204.69|17209.54|17209.54|17203.78|17203.78|0
1608126450000|2020-12-16 13:47:30|17205.14|17205.14|17204.69|17204.69|17205.14|17205.14|17204.69|17204.69|0
1608126470000|2020-12-16 13:47:50|17205.6|17205.6|17203.17|17203.17|17205.6|17205.6|17202.89|17202.89|0
1608126480000|2020-12-16 13:48:00|17203.62|17203.62|17203.22|17203.22|17203.62|17203.62|17203.22|17203.22|0
1608126490000|2020-12-16 13:48:10|17202.31|17202.31|17200.28|17200.28|17202.31|17202.31|17199.82|17199.82|0
1608126500000|2020-12-16 13:48:20|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|0
1608126510000|2020-12-16 13:48:30|17200.28|17200.28|17200.28|17200.28|17200.28|17200.28|17200.28|17200.28|0
1608126520000|2020-12-16 13:48:40|17199.87|17199.87|17199.87|17199.87|17199.87|17199.87|17199.87|17199.87|0
1608126530000|2020-12-16 13:48:50|17200.57|17200.57|17200.57|17200.57|17200.57|17200.57|17200.57|17200.57|0
1608126540000|2020-12-16 13:49:00|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|0
1608126550000|2020-12-16 13:49:10|17199.56|17199.56|17199.56|17199.56|17199.56|17199.56|17199.56|17199.56|0
1608126570000|2020-12-16 13:49:30|17200.27|17200.27|17200.55|17200.55|17200.55|17200.55|17200.27|17200.27|0
1608126580000|2020-12-16 13:49:40|17200.09|17200.09|17199.82|17199.82|17200.09|17200.09|17199.82|17199.82|0
1608126590000|2020-12-16 13:49:50|17200.27|17200.27|17199.99|17199.99|17200.27|17200.27|17199.99|17199.99|0
1608126600000|2020-12-16 13:50:00|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|0
1608126620000|2020-12-16 13:50:20|17200.12|17200.12|17200.53|17200.53|17200.53|17200.53|17200.12|17200.12|0
1608126630000|2020-12-16 13:50:30|17206.18|17206.18|17206.05|17206.05|17206.45|17206.45|17206.05|17206.05|0
1608126640000|2020-12-16 13:50:40|17205.64|17205.64|17205.24|17205.24|17205.64|17205.64|17204.93|17204.93|0
1608126650000|2020-12-16 13:50:50|17208.06|17208.06|17208.62|17208.62|17208.62|17208.62|17208.06|17208.06|0
1608126660000|2020-12-16 13:51:00|17208.89|17208.89|17209.12|17209.12|17209.12|17209.12|17208.89|17208.89|0
1608126670000|2020-12-16 13:51:10|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|0
1608126680000|2020-12-16 13:51:20|17210.04|17210.04|17210.95|17210.95|17210.95|17210.95|17210.04|17210.04|0
1608126700000|2020-12-16 13:51:40|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|0
1608126710000|2020-12-16 13:51:50|17207.85|17207.85|17206.52|17206.52|17207.85|17207.85|17206.52|17206.52|0
1608126720000|2020-12-16 13:52:00|17204.43|17204.43|17203.43|17203.43|17204.61|17204.61|17203.43|17203.43|0
1608126730000|2020-12-16 13:52:10|17203.17|17203.17|17203.17|17203.17|17203.17|17203.17|17203.17|17203.17|0
1608126740000|2020-12-16 13:52:20|17201.75|17201.75|17199.36|17199.36|17201.75|17201.75|17199.36|17199.36|0
1608126750000|2020-12-16 13:52:30|17199.08|17199.08|17195.33|17195.33|17199.08|17199.08|17195.33|17195.33|0
1608126760000|2020-12-16 13:52:40|17194.42|17194.42|17194.18|17194.18|17194.69|17194.69|17194.18|17194.18|0
1608126770000|2020-12-16 13:52:50|17194.42|17194.42|17194.42|17194.42|17194.42|17194.42|17194.42|17194.42|0
1608126780000|2020-12-16 13:53:00|17193.52|17193.52|17193.24|17193.24|17193.52|17193.52|17193.24|17193.24|0
1608126790000|2020-12-16 13:53:10|17191.88|17191.88|17187.5|17187.5|17191.88|17191.88|17187.5|17187.5|0
1608126800000|2020-12-16 13:53:20|17188.41|17188.41|17188.15|17188.15|17188.41|17188.41|17188.15|17188.15|0
1608126810000|2020-12-16 13:53:30|17187.89|17187.89|17184.79|17184.79|17187.89|17187.89|17184.79|17184.79|0
1608126820000|2020-12-16 13:53:40|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|0
1608126830000|2020-12-16 13:53:50|17185.37|17185.37|17183.95|17183.95|17185.37|17185.37|17183.95|17183.95|0
1608126840000|2020-12-16 13:54:00|17186.78|17186.78|17191.58|17191.58|17191.58|17191.58|17186.78|17186.78|0
1608126860000|2020-12-16 13:54:20|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|0
1608126880000|2020-12-16 13:54:40|17191.59|17191.59|17191.59|17191.59|17191.59|17191.59|17191.59|17191.59|0
1608126890000|2020-12-16 13:54:50|17191.76|17191.76|17192.78|17192.78|17192.78|17192.78|17191.76|17191.76|0
1608126900000|2020-12-16 13:55:00|17193.99|17193.99|17194.24|17194.24|17194.24|17194.24|17193.99|17193.99|0
1608126910000|2020-12-16 13:55:10|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|0
1608126920000|2020-12-16 13:55:20|17197.33|17197.33|17197.33|17197.33|17197.33|17197.33|17197.33|17197.33|0
1608126930000|2020-12-16 13:55:30|17197.08|17197.08|17196.41|17196.41|17197.08|17197.08|17196.41|17196.41|0
1608126950000|2020-12-16 13:55:50|17196.15|17196.15|17193.33|17193.33|17196.15|17196.15|17193.33|17193.33|0
1608126960000|2020-12-16 13:56:00|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|0
1608126990000|2020-12-16 13:56:30|17194.36|17194.36|17195.08|17195.08|17195.08|17195.08|17194.36|17194.36|0
1608127010000|2020-12-16 13:56:50|17197.21|17197.21|17201.18|17201.18|17201.89|17201.89|17197.21|17197.21|0
1608127020000|2020-12-16 13:57:00|17199.76|17199.76|17199.5|17199.5|17200.21|17200.21|17199.5|17199.5|0
1608127030000|2020-12-16 13:57:10|17202.32|17202.32|17203.54|17203.54|17204.35|17204.35|17202.32|17202.32|0
1608127040000|2020-12-16 13:57:20|17204.28|17204.28|17205.52|17205.52|17206.35|17206.35|17204.28|17204.28|0
1608127060000|2020-12-16 13:57:40|17205.03|17205.03|17204.53|17204.53|17205.03|17205.03|17204.53|17204.53|0
1608127070000|2020-12-16 13:57:50|17201.71|17201.71|17201.46|17201.46|17201.71|17201.71|17201.46|17201.46|0
1608127080000|2020-12-16 13:58:00|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|0
1608127090000|2020-12-16 13:58:10|17203.13|17203.13|17203.13|17203.13|17203.13|17203.13|17203.13|17203.13|0
1608127100000|2020-12-16 13:58:20|17203.84|17203.84|17201.02|17201.02|17203.84|17203.84|17201.02|17201.02|0
1608127110000|2020-12-16 13:58:30|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|0
1608127130000|2020-12-16 13:58:50|17198.71|17198.71|17198.71|17198.71|17198.71|17198.71|17198.71|17198.71|0
1608127140000|2020-12-16 13:59:00|17198|17198|17201.32|17201.32|17201.81|17201.81|17198|17198|0
1608127150000|2020-12-16 13:59:10|17204.87|17204.87|17204.93|17204.93|17205.76|17205.76|17202.05|17202.05|0
1608127160000|2020-12-16 13:59:20|17205.74|17205.74|17206.14|17206.14|17206.14|17206.14|17205.74|17205.74|0
1608127170000|2020-12-16 13:59:30|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|0
1608127200000|2020-12-16 14:00:00|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|0
1608127210000|2020-12-16 14:00:10|17205.49|17205.49|17204.54|17204.54|17205.49|17205.49|17204.54|17204.54|0
1608127220000|2020-12-16 14:00:20|17204.13|17204.13|17204.58|17204.58|17204.58|17204.58|17204.13|17204.13|0
1608127240000|2020-12-16 14:00:40|17204.18|17204.18|17206.08|17206.08|17206.08|17206.08|17203.25|17203.25|0
1608127250000|2020-12-16 14:00:50|17206.79|17206.79|17205.98|17205.98|17206.79|17206.79|17205.98|17205.98|0
1608127260000|2020-12-16 14:01:00|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|0
1608127270000|2020-12-16 14:01:10|17204.56|17204.56|17204.56|17204.56|17204.56|17204.56|17204.56|17204.56|0
1608127280000|2020-12-16 14:01:20|17202.94|17202.94|17202.23|17202.23|17202.94|17202.94|17202.23|17202.23|0
1608127290000|2020-12-16 14:01:30|17200.65|17200.65|17203.48|17203.48|17203.48|17203.48|17200.65|17200.65|0
1608127310000|2020-12-16 14:01:50|17203.88|17203.88|17208.38|17208.38|17208.38|17208.38|17203.88|17203.88|0
1608127350000|2020-12-16 14:02:30|17205.55|17205.55|17205.29|17205.29|17205.55|17205.55|17205.29|17205.29|0
1608127370000|2020-12-16 14:02:50|17206.2|17206.2|17205.92|17205.92|17206.2|17206.2|17205.92|17205.92|0
1608127400000|2020-12-16 14:03:20|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|0
1608127410000|2020-12-16 14:03:30|17207.76|17207.76|17207.2|17207.2|17207.99|17207.99|17207.2|17207.2|0
1608127420000|2020-12-16 14:03:40|17206.94|17206.94|17205.52|17205.52|17206.94|17206.94|17205.52|17205.52|0
1608127430000|2020-12-16 14:03:50|17205.93|17205.93|17206.33|17206.33|17206.33|17206.33|17205.93|17205.93|0
1608127440000|2020-12-16 14:04:00|17206.59|17206.59|17205.41|17205.41|17206.59|17206.59|17205.41|17205.41|0
1608127450000|2020-12-16 14:04:10|17208.23|17208.23|17210.54|17210.54|17210.54|17210.54|17208.23|17208.23|0
1608127460000|2020-12-16 14:04:20|17211.35|17211.35|17210.26|17210.26|17211.35|17211.35|17210.26|17210.26|0
1608127480000|2020-12-16 14:04:40|17208.64|17208.64|17209.1|17209.1|17209.1|17209.1|17208.64|17208.64|0
1608127500000|2020-12-16 14:05:00|17211.68|17211.68|17211.93|17211.93|17211.93|17211.93|17211.68|17211.68|0
1608127510000|2020-12-16 14:05:10|17212.33|17212.33|17212.59|17212.59|17212.59|17212.59|17212.33|17212.33|0
1608127520000|2020-12-16 14:05:20|17213.3|17213.3|17212.59|17212.59|17213.3|17213.3|17212.59|17212.59|0
1608127530000|2020-12-16 14:05:30|17213|17213|17215.82|17215.82|17215.82|17215.82|17213|17213|0
1608127550000|2020-12-16 14:05:50|17213|17213|17213|17213|17213|17213|17213|17213|0
1608127570000|2020-12-16 14:06:10|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|0
1608127580000|2020-12-16 14:06:20|17211.3|17211.3|17211.3|17211.3|17211.3|17211.3|17211.3|17211.3|0
1608127590000|2020-12-16 14:06:30|17211.05|17211.05|17211.05|17211.05|17211.05|17211.05|17211.05|17211.05|0
1608127600000|2020-12-16 14:06:40|17213.88|17213.88|17214.69|17214.69|17214.69|17214.69|17213.88|17213.88|0
1608127610000|2020-12-16 14:06:50|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|0
1608127640000|2020-12-16 14:07:20|17217.25|17217.25|17218.18|17218.18|17218.18|17218.18|17217.25|17217.25|0
1608127670000|2020-12-16 14:07:50|17218.62|17218.62|17215.8|17215.8|17218.62|17218.62|17215.8|17215.8|0
1608127680000|2020-12-16 14:08:00|17216.56|17216.56|17216.56|17216.56|17216.56|17216.56|17216.56|17216.56|0
1608127700000|2020-12-16 14:08:20|17216.82|17216.82|17218.72|17218.72|17218.72|17218.72|17216.56|17216.56|0
1608127710000|2020-12-16 14:08:30|17218.21|17218.21|17218.21|17218.21|17218.21|17218.21|17218.21|17218.21|0
1608127730000|2020-12-16 14:08:50|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|0
1608127750000|2020-12-16 14:09:10|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|0
1608127780000|2020-12-16 14:09:40|17210.01|17210.01|17210.01|17210.01|17210.01|17210.01|17210.01|17210.01|0
1608127790000|2020-12-16 14:09:50|17210.72|17210.72|17210|17210|17210.72|17210.72|17210|17210|0
1608127800000|2020-12-16 14:10:00|17209.73|17209.73|17209.45|17209.45|17209.73|17209.73|17209.45|17209.45|0
1608127820000|2020-12-16 14:10:20|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|0
1608127830000|2020-12-16 14:10:30|17209.97|17209.97|17209.73|17209.73|17209.97|17209.97|17209.73|17209.73|0
1608127840000|2020-12-16 14:10:40|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|0
1608127850000|2020-12-16 14:10:50|17206.9|17206.9|17198.43|17198.43|17206.9|17206.9|17198.43|17198.43|0
1608127860000|2020-12-16 14:11:00|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|0
1608127890000|2020-12-16 14:11:30|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|0
1608127910000|2020-12-16 14:11:50|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|0
1608127920000|2020-12-16 14:12:00|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|0
1608127940000|2020-12-16 14:12:20|17202.03|17202.03|17202.03|17202.03|17202.03|17202.03|17202.03|17202.03|0
1608127950000|2020-12-16 14:12:30|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|0
1608127960000|2020-12-16 14:12:40|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|0
1608127970000|2020-12-16 14:12:50|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|0
1608127980000|2020-12-16 14:13:00|17196.12|17196.12|17196.12|17196.12|17196.12|17196.12|17196.12|17196.12|0
1608128010000|2020-12-16 14:13:30|17196.58|17196.58|17202.46|17202.46|17202.46|17202.46|17196.58|17196.58|0
1608128030000|2020-12-16 14:13:50|17202|17202|17201.24|17201.24|17202|17202|17201.24|17201.24|0
1608128040000|2020-12-16 14:14:00|17204.07|17204.07|17200.05|17200.05|17204.07|17204.07|17200.05|17200.05|0
1608128070000|2020-12-16 14:14:30|17202.87|17202.87|17201.83|17201.83|17202.87|17202.87|17201.83|17201.83|0
1608128080000|2020-12-16 14:14:40|17202.54|17202.54|17203.06|17203.06|17203.06|17203.06|17202.54|17202.54|0
1608128110000|2020-12-16 14:15:10|17202.54|17202.54|17203.09|17203.09|17203.09|17203.09|17202.54|17202.54|0
1608128150000|2020-12-16 14:15:50|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|0
1608128180000|2020-12-16 14:16:20|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|0
1608128200000|2020-12-16 14:16:40|17204.16|17204.16|17203.72|17203.72|17204.16|17204.16|17203.72|17203.72|0
1608128240000|2020-12-16 14:17:20|17204.17|17204.17|17203.72|17203.72|17204.17|17204.17|17203.72|17203.72|0
1608128250000|2020-12-16 14:17:30|17203.44|17203.44|17202.99|17202.99|17203.44|17203.44|17202.99|17202.99|0
1608128260000|2020-12-16 14:17:40|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|0
1608128270000|2020-12-16 14:17:50|17199.45|17199.45|17199.25|17199.25|17199.45|17199.45|17198.54|17198.54|0
1608128280000|2020-12-16 14:18:00|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|0
1608128290000|2020-12-16 14:18:10|17195.21|17195.21|17192.31|17192.31|17195.21|17195.21|17192.31|17192.31|0
1608128300000|2020-12-16 14:18:20|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|0
1608128310000|2020-12-16 14:18:30|17188.58|17188.58|17185.49|17185.49|17188.58|17188.58|17185.49|17185.49|0
1608128320000|2020-12-16 14:18:40|17186.8|17186.8|17188.18|17188.18|17188.18|17188.18|17186.8|17186.8|0
1608128360000|2020-12-16 14:19:20|17191.01|17191.01|17193.83|17193.83|17193.83|17193.83|17191.01|17191.01|0
1608128370000|2020-12-16 14:19:30|17194.36|17194.36|17194.1|17194.1|17194.36|17194.36|17194.1|17194.1|0
1608128380000|2020-12-16 14:19:40|17193.85|17193.85|17196.75|17196.75|17197.07|17197.07|17193.85|17193.85|0
1608128390000|2020-12-16 14:19:50|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|0
1608128400000|2020-12-16 14:20:00|17197.69|17197.69|17197.63|17197.63|17197.69|17197.69|17197.14|17197.14|0
1608128410000|2020-12-16 14:20:10|17198.08|17198.08|17198.08|17198.08|17198.08|17198.08|17198.08|17198.08|0
1608128420000|2020-12-16 14:20:20|17198.2|17198.2|17199.13|17199.13|17199.13|17199.13|17198.2|17198.2|0
1608128440000|2020-12-16 14:20:40|17199.84|17199.84|17200.55|17200.55|17200.55|17200.55|17199.84|17199.84|0
1608128450000|2020-12-16 14:20:50|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|0
1608128470000|2020-12-16 14:21:10|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|0
1608128480000|2020-12-16 14:21:20|17195.71|17195.71|17195.71|17195.71|17195.71|17195.71|17195.71|17195.71|0
1608128490000|2020-12-16 14:21:30|17196.24|17196.24|17195.97|17195.97|17196.24|17196.24|17195.97|17195.97|0
1608128500000|2020-12-16 14:21:40|17196.53|17196.53|17196.53|17196.53|17196.53|17196.53|17196.53|17196.53|0
1608128510000|2020-12-16 14:21:50|17197.08|17197.08|17199.9|17199.9|17199.9|17199.9|17197.08|17197.08|0
1608128520000|2020-12-16 14:22:00|17202.73|17202.73|17205.55|17205.55|17205.55|17205.55|17202.73|17202.73|0
1608128530000|2020-12-16 14:22:10|17207.43|17207.43|17208.26|17208.26|17208.26|17208.26|17206.98|17206.98|0
1608128540000|2020-12-16 14:22:20|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|0
1608128550000|2020-12-16 14:22:30|17210.21|17210.21|17206.31|17206.31|17210.46|17210.46|17206.31|17206.31|0
1608128560000|2020-12-16 14:22:40|17206.76|17206.76|17206.76|17206.76|17206.76|17206.76|17206.76|17206.76|0
1608128570000|2020-12-16 14:22:50|17207.01|17207.01|17200.64|17200.64|17208.23|17208.23|17200.64|17200.64|0
1608128580000|2020-12-16 14:23:00|17201.79|17201.79|17200.62|17200.62|17201.79|17201.79|17200.62|17200.62|0
1608128590000|2020-12-16 14:23:10|17200.88|17200.88|17200.46|17200.46|17200.88|17200.88|17200.19|17200.19|0
1608128600000|2020-12-16 14:23:20|17200.71|17200.71|17200.71|17200.71|17200.71|17200.71|17200.71|17200.71|0
1608128610000|2020-12-16 14:23:30|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|0
1608128630000|2020-12-16 14:23:50|17201.63|17201.63|17201.45|17201.45|17201.63|17201.63|17201.17|17201.17|0
1608128640000|2020-12-16 14:24:00|17201.85|17201.85|17201.85|17201.85|17201.85|17201.85|17201.85|17201.85|0
1608128660000|2020-12-16 14:24:20|17202.11|17202.11|17196.2|17196.2|17202.11|17202.11|17196.2|17196.2|0
1608128670000|2020-12-16 14:24:30|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|0
1608128680000|2020-12-16 14:24:40|17195.79|17195.79|17195.52|17195.52|17195.79|17195.79|17195.52|17195.52|0
1608128700000|2020-12-16 14:25:00|17196.23|17196.23|17196.63|17196.63|17196.63|17196.63|17196.23|17196.23|0
1608128710000|2020-12-16 14:25:10|17197.46|17197.46|17199.15|17199.15|17199.6|17199.6|17197.46|17197.46|0
1608128720000|2020-12-16 14:25:20|17199.64|17199.64|17199.84|17199.84|17199.84|17199.84|17199.15|17199.15|0
1608128730000|2020-12-16 14:25:30|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|0
1608128740000|2020-12-16 14:25:40|17194.41|17194.41|17199.36|17199.36|17199.36|17199.36|17194.41|17194.41|0
1608128750000|2020-12-16 14:25:50|17202.18|17202.18|17202.18|17202.18|17202.18|17202.18|17202.18|17202.18|0
1608128760000|2020-12-16 14:26:00|17203.6|17203.6|17204.06|17204.06|17204.06|17204.06|17203.6|17203.6|0
1608128770000|2020-12-16 14:26:10|17204.32|17204.32|17204.32|17204.32|17204.32|17204.32|17204.32|17204.32|0
1608128790000|2020-12-16 14:26:30|17205.23|17205.23|17205.61|17205.61|17206.13|17206.13|17205.23|17205.23|0
1608128800000|2020-12-16 14:26:40|17205.87|17205.87|17209.1|17209.1|17209.1|17209.1|17205.87|17205.87|0
1608128810000|2020-12-16 14:26:50|17209.93|17209.93|17209.2|17209.2|17209.93|17209.93|17209.2|17209.2|0
1608128830000|2020-12-16 14:27:10|17208.04|17208.04|17211.04|17211.04|17211.28|17211.28|17207.97|17207.97|0
1608128840000|2020-12-16 14:27:20|17210.78|17210.78|17207.95|17207.95|17210.78|17210.78|17207.95|17207.95|0
1608128850000|2020-12-16 14:27:30|17205.13|17205.13|17204.42|17204.42|17205.13|17205.13|17204.42|17204.42|0
1608128860000|2020-12-16 14:27:40|17204.17|17204.17|17202.1|17202.1|17204.17|17204.17|17202.1|17202.1|0
1608128870000|2020-12-16 14:27:50|17202.36|17202.36|17202.62|17202.62|17202.62|17202.62|17202.36|17202.36|0
1608128890000|2020-12-16 14:28:10|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|0
1608128900000|2020-12-16 14:28:20|17197.2|17197.2|17196.39|17196.39|17197.2|17197.2|17196.39|17196.39|0
1608128910000|2020-12-16 14:28:30|17195.87|17195.87|17195.87|17195.87|17195.87|17195.87|17195.87|17195.87|0
1608128920000|2020-12-16 14:28:40|17195.64|17195.64|17194.66|17194.66|17195.64|17195.64|17194.66|17194.66|0
1608128940000|2020-12-16 14:29:00|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|0
1608128950000|2020-12-16 14:29:10|17196.78|17196.78|17196.33|17196.33|17196.78|17196.78|17196.33|17196.33|0
1608128960000|2020-12-16 14:29:20|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|0
1608128970000|2020-12-16 14:29:30|17195.44|17195.44|17195.44|17195.44|17195.44|17195.44|17195.44|17195.44|0
1608128980000|2020-12-16 14:29:40|17201.09|17201.09|17200.86|17200.86|17201.09|17201.09|17200.86|17200.86|0
1608128990000|2020-12-16 14:29:50|17200.41|17200.41|17200.14|17200.14|17200.41|17200.41|17200.14|17200.14|0
1608129000000|2020-12-16 14:30:00|17199.87|17199.87|17199.68|17199.68|17200.58|17200.58|17199.68|17199.68|0
1608129010000|2020-12-16 14:30:10|17199.44|17199.44|17198.45|17198.45|17199.44|17199.44|17198.45|17198.45|0
1608129020000|2020-12-16 14:30:20|17198.71|17198.71|17199.26|17199.26|17199.52|17199.52|17198.71|17198.71|0
1608129030000|2020-12-16 14:30:30|17195.72|17195.72|17190.07|17190.07|17195.72|17195.72|17190.07|17190.07|0
1608129050000|2020-12-16 14:30:50|17189.81|17189.81|17189.55|17189.55|17189.81|17189.81|17189.55|17189.55|0
1608129060000|2020-12-16 14:31:00|17189.04|17189.04|17187.03|17187.03|17189.04|17189.04|17187.03|17187.03|0
1608129070000|2020-12-16 14:31:10|17192.68|17192.68|17189.75|17189.75|17192.68|17192.68|17189.75|17189.75|0
1608129080000|2020-12-16 14:31:20|17195.4|17195.4|17195.4|17195.4|17195.4|17195.4|17195.4|17195.4|0
1608129090000|2020-12-16 14:31:30|17195.92|17195.92|17195.92|17195.92|17195.92|17195.92|17195.92|17195.92|0
1608129100000|2020-12-16 14:31:40|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|0
1608129110000|2020-12-16 14:31:50|17196.64|17196.64|17197.09|17197.09|17197.09|17197.09|17196.64|17196.64|0
1608129120000|2020-12-16 14:32:00|17201.79|17201.79|17203.29|17203.29|17203.29|17203.29|17201.79|17201.79|0
1608129130000|2020-12-16 14:32:10|17203.74|17203.74|17210.77|17210.77|17210.77|17210.77|17203.74|17203.74|0
1608129140000|2020-12-16 14:32:20|17211.05|17211.05|17211.32|17211.32|17211.32|17211.32|17211.05|17211.05|0
1608129150000|2020-12-16 14:32:30|17211.57|17211.57|17211.46|17211.46|17211.57|17211.57|17211.46|17211.46|0
1608129160000|2020-12-16 14:32:40|17217.11|17217.11|17217.63|17217.63|17217.63|17217.63|17217.11|17217.11|0
1608129170000|2020-12-16 14:32:50|17217.88|17217.88|17227.16|17227.16|17227.16|17227.16|17217.88|17217.88|0
1608129180000|2020-12-16 14:33:00|17227.44|17227.44|17227.89|17227.89|17230.71|17230.71|17227.44|17227.44|0
1608129190000|2020-12-16 14:33:10|17227.44|17227.44|17227.69|17227.69|17227.69|17227.69|17227.44|17227.44|0
1608129200000|2020-12-16 14:33:20|17224.87|17224.87|17222.04|17222.04|17224.87|17224.87|17222.04|17222.04|0
1608129240000|2020-12-16 14:34:00|17224.87|17224.87|17224.37|17224.37|17224.87|17224.87|17224.37|17224.37|0
1608129250000|2020-12-16 14:34:10|17223.82|17223.82|17229.66|17229.66|17230.65|17230.65|17223.82|17223.82|0
1608129260000|2020-12-16 14:34:20|17229.25|17229.25|17229.22|17229.22|17229.25|17229.25|17228.81|17228.81|0
1608129270000|2020-12-16 14:34:30|17229.48|17229.48|17238.76|17238.76|17238.76|17238.76|17229.48|17229.48|0
1608129280000|2020-12-16 14:34:40|17240.44|17240.44|17243.5|17243.5|17243.5|17243.5|17240.44|17240.44|0
1608129290000|2020-12-16 14:34:50|17237.85|17237.85|17235.07|17235.07|17237.85|17237.85|17234.57|17234.57|0
1608129300000|2020-12-16 14:35:00|17232.24|17232.24|17231.53|17231.53|17232.24|17232.24|17231.53|17231.53|0
1608129310000|2020-12-16 14:35:10|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1608129320000|2020-12-16 14:35:20|17230.31|17230.31|17229.91|17229.91|17230.31|17230.31|17229.91|17229.91|0
1608129330000|2020-12-16 14:35:30|17229.66|17229.66|17227.83|17227.83|17229.66|17229.66|17227.83|17227.83|0
1608129340000|2020-12-16 14:35:40|17227.58|17227.58|17225.71|17225.71|17227.58|17227.58|17225.71|17225.71|0
1608129350000|2020-12-16 14:35:50|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|0
1608129360000|2020-12-16 14:36:00|17228.29|17228.29|17231.12|17231.12|17231.12|17231.12|17228.29|17228.29|0
1608129370000|2020-12-16 14:36:10|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|0
1608129380000|2020-12-16 14:36:20|17230.84|17230.84|17229.52|17229.52|17230.84|17230.84|17229.52|17229.52|0
1608129390000|2020-12-16 14:36:30|17229.79|17229.79|17224.61|17224.61|17229.79|17229.79|17224.61|17224.61|0
1608129400000|2020-12-16 14:36:40|17224.33|17224.33|17226.37|17226.37|17226.37|17226.37|17223.3|17223.3|0
1608129410000|2020-12-16 14:36:50|17226.6|17226.6|17226.34|17226.34|17226.6|17226.6|17226.34|17226.34|0
1608129420000|2020-12-16 14:37:00|17231.99|17231.99|17234.46|17234.46|17237.28|17237.28|17231.99|17231.99|0
1608129430000|2020-12-16 14:37:10|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|0
1608129440000|2020-12-16 14:37:20|17233.81|17233.81|17233.81|17233.81|17233.81|17233.81|17233.81|17233.81|0
1608129450000|2020-12-16 14:37:30|17233.55|17233.55|17230.73|17230.73|17233.55|17233.55|17230.73|17230.73|0
1608129460000|2020-12-16 14:37:40|17225.08|17225.08|17220.12|17220.12|17225.08|17225.08|17220.12|17220.12|0
1608129470000|2020-12-16 14:37:50|17220.83|17220.83|17220.12|17220.12|17220.83|17220.83|17220.12|17220.12|0
1608129480000|2020-12-16 14:38:00|17219.41|17219.41|17216.28|17216.28|17219.41|17219.41|17216.28|17216.28|0
1608129490000|2020-12-16 14:38:10|17215.82|17215.82|17214.67|17214.67|17215.82|17215.82|17214.67|17214.67|0
1608129500000|2020-12-16 14:38:20|17213.89|17213.89|17215.26|17215.26|17216.43|17216.43|17213.61|17213.61|0
1608129510000|2020-12-16 14:38:30|17215.15|17215.15|17215.3|17215.3|17215.3|17215.3|17214.9|17214.9|0
1608129520000|2020-12-16 14:38:40|17212.48|17212.48|17211.06|17211.06|17212.48|17212.48|17211.06|17211.06|0
1608129530000|2020-12-16 14:38:50|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|0
1608129540000|2020-12-16 14:39:00|17209|17209|17209|17209|17209|17209|17209|17209|0
1608129550000|2020-12-16 14:39:10|17208.75|17208.75|17205.93|17205.93|17208.75|17208.75|17205.93|17205.93|0
1608129560000|2020-12-16 14:39:20|17206.64|17206.64|17206.38|17206.38|17206.64|17206.64|17206.38|17206.38|0
1608129570000|2020-12-16 14:39:30|17203.56|17203.56|17206.6|17206.6|17206.6|17206.6|17203.56|17203.56|0
1608129580000|2020-12-16 14:39:40|17206.32|17206.32|17207.25|17207.25|17207.25|17207.25|17206.32|17206.32|0
1608129590000|2020-12-16 14:39:50|17210.07|17210.07|17212.82|17212.82|17212.82|17212.82|17210.07|17210.07|0
1608129600000|2020-12-16 14:40:00|17210|17210|17209.74|17209.74|17210|17210|17209.74|17209.74|0
1608129620000|2020-12-16 14:40:20|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|0
1608129640000|2020-12-16 14:40:40|17203.85|17203.85|17203.57|17203.57|17203.85|17203.85|17203.57|17203.57|0
1608129650000|2020-12-16 14:40:50|17206.4|17206.4|17206.4|17206.4|17206.4|17206.4|17206.4|17206.4|0
1608129660000|2020-12-16 14:41:00|17206.13|17206.13|17208.96|17208.96|17208.96|17208.96|17206.13|17206.13|0
1608129670000|2020-12-16 14:41:10|17208.71|17208.71|17208.71|17208.71|17208.71|17208.71|17208.71|17208.71|0
1608129680000|2020-12-16 14:41:20|17207.35|17207.35|17207.35|17207.35|17207.35|17207.35|17207.35|17207.35|0
1608129690000|2020-12-16 14:41:30|17207.11|17207.11|17208.13|17208.13|17208.13|17208.13|17207.11|17207.11|0
1608129700000|2020-12-16 14:41:40|17208.64|17208.64|17205.81|17205.81|17208.64|17208.64|17205.81|17205.81|0
1608129710000|2020-12-16 14:41:50|17205.56|17205.56|17205.81|17205.81|17205.81|17205.81|17205.56|17205.56|0
1608129720000|2020-12-16 14:42:00|17202.99|17202.99|17211.2|17211.2|17211.2|17211.2|17202.72|17202.72|0
1608129730000|2020-12-16 14:42:10|17210.12|17210.12|17210.45|17210.45|17210.45|17210.45|17210.12|17210.12|0
1608129740000|2020-12-16 14:42:20|17209.03|17209.03|17209.58|17209.58|17210.23|17210.23|17208.77|17208.77|0
1608129750000|2020-12-16 14:42:30|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|0
1608129760000|2020-12-16 14:42:40|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|0
1608129770000|2020-12-16 14:42:50|17213.05|17213.05|17214.52|17214.52|17214.52|17214.52|17213.05|17213.05|0
1608129780000|2020-12-16 14:43:00|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|0
1608129790000|2020-12-16 14:43:10|17218.01|17218.01|17216.71|17216.71|17218.27|17218.27|17215.45|17215.45|0
1608129800000|2020-12-16 14:43:20|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|0
1608129820000|2020-12-16 14:43:40|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|0
1608129830000|2020-12-16 14:43:50|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|0
1608129840000|2020-12-16 14:44:00|17218.59|17218.59|17217.18|17217.18|17218.59|17218.59|17216.92|17216.92|0
1608129850000|2020-12-16 14:44:10|17216.92|17216.92|17208.44|17208.44|17216.92|17216.92|17208.44|17208.44|0
1608129860000|2020-12-16 14:44:20|17207.99|17207.99|17206.78|17206.78|17207.99|17207.99|17206.78|17206.78|0
1608129870000|2020-12-16 14:44:30|17203.95|17203.95|17203.06|17203.06|17203.95|17203.95|17203.06|17203.06|0
1608129890000|2020-12-16 14:44:50|17203.32|17203.32|17203.32|17203.32|17203.32|17203.32|17203.32|17203.32|0
1608129900000|2020-12-16 14:45:00|17203.58|17203.58|17205.01|17205.01|17205.01|17205.01|17203.58|17203.58|0
1608129910000|2020-12-16 14:45:10|17205.26|17205.26|17205.5|17205.5|17205.5|17205.5|17205.01|17205.01|0
1608129920000|2020-12-16 14:45:20|17206.16|17206.16|17206.44|17206.44|17206.72|17206.72|17206.16|17206.16|0
1608129930000|2020-12-16 14:45:30|17203.62|17203.62|17204.28|17204.28|17204.28|17204.28|17203.62|17203.62|0
1608129940000|2020-12-16 14:45:40|17204.52|17204.52|17204.77|17204.77|17204.77|17204.77|17204.52|17204.52|0
1608129960000|2020-12-16 14:46:00|17207.59|17207.59|17205.64|17205.64|17208.46|17208.46|17205.64|17205.64|0
1608129980000|2020-12-16 14:46:20|17206.09|17206.09|17207.05|17207.05|17207.05|17207.05|17206.09|17206.09|0
1608129990000|2020-12-16 14:46:30|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|0
1608130010000|2020-12-16 14:46:50|17210.58|17210.58|17212.69|17212.69|17212.69|17212.69|17209.87|17209.87|0
1608130020000|2020-12-16 14:47:00|17212.94|17212.94|17213.49|17213.49|17213.49|17213.49|17212.94|17212.94|0
1608130030000|2020-12-16 14:47:10|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|0
1608130040000|2020-12-16 14:47:20|17215.63|17215.63|17215.86|17215.86|17215.86|17215.86|17215.63|17215.63|0
1608130060000|2020-12-16 14:47:40|17218.1|17218.1|17224.46|17224.46|17224.46|17224.46|17218.1|17218.1|0
1608130080000|2020-12-16 14:48:00|17224.7|17224.7|17224.7|17224.7|17224.7|17224.7|17224.7|17224.7|0
1608130090000|2020-12-16 14:48:10|17223.47|17223.47|17222.35|17222.35|17223.47|17223.47|17222.35|17222.35|0
1608130100000|2020-12-16 14:48:20|17219.53|17219.53|17215.73|17215.73|17219.53|17219.53|17215.73|17215.73|0
1608130110000|2020-12-16 14:48:30|17215.28|17215.28|17215.28|17215.28|17215.28|17215.28|17215.28|17215.28|0
1608130120000|2020-12-16 14:48:40|17214.83|17214.83|17209.65|17209.65|17214.83|17214.83|17209.65|17209.65|0
1608130130000|2020-12-16 14:48:50|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|0
1608130160000|2020-12-16 14:49:20|17209.61|17209.61|17209.61|17209.61|17209.61|17209.61|17209.61|17209.61|0
1608130190000|2020-12-16 14:49:50|17206.78|17206.78|17205.97|17205.97|17206.78|17206.78|17205.97|17205.97|0
1608130200000|2020-12-16 14:50:00|17208.8|17208.8|17208.8|17208.8|17208.8|17208.8|17208.8|17208.8|0
1608130210000|2020-12-16 14:50:10|17209.26|17209.26|17208.53|17208.53|17211.35|17211.35|17208.53|17208.53|0
1608130220000|2020-12-16 14:50:20|17205.7|17205.7|17210.12|17210.12|17210.12|17210.12|17205.7|17205.7|0
1608130240000|2020-12-16 14:50:40|17209.86|17209.86|17209.63|17209.63|17209.86|17209.86|17209.63|17209.63|0
1608130260000|2020-12-16 14:51:00|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1608130270000|2020-12-16 14:51:10|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|0
1608130280000|2020-12-16 14:51:20|17207.25|17207.25|17213.61|17213.61|17213.61|17213.61|17207.25|17207.25|0
1608130290000|2020-12-16 14:51:30|17213.73|17213.73|17214.41|17214.41|17214.41|17214.41|17213.61|17213.61|0
1608130300000|2020-12-16 14:51:40|17215.12|17215.12|17215.35|17215.35|17215.35|17215.35|17215.12|17215.12|0
1608130310000|2020-12-16 14:51:50|17215.81|17215.81|17216.62|17216.62|17216.62|17216.62|17215.81|17215.81|0
1608130320000|2020-12-16 14:52:00|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|0
1608130330000|2020-12-16 14:52:10|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|0
1608130350000|2020-12-16 14:52:30|17213.41|17213.41|17213.41|17213.41|17213.41|17213.41|17213.41|17213.41|0
1608130360000|2020-12-16 14:52:40|17210.58|17210.58|17210.8|17210.8|17210.8|17210.8|17210.58|17210.58|0
1608130370000|2020-12-16 14:52:50|17210.56|17210.56|17210.56|17210.56|17210.56|17210.56|17210.56|17210.56|0
1608130380000|2020-12-16 14:53:00|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|0
1608130390000|2020-12-16 14:53:10|17209.84|17209.84|17212.67|17212.67|17212.67|17212.67|17209.84|17209.84|0
1608130400000|2020-12-16 14:53:20|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|0
1608130410000|2020-12-16 14:53:30|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|0
1608130420000|2020-12-16 14:53:40|17218.06|17218.06|17214.97|17214.97|17218.06|17218.06|17214.97|17214.97|0
1608130430000|2020-12-16 14:53:50|17217.79|17217.79|17220.88|17220.88|17221.14|17221.14|17217.79|17217.79|0
1608130440000|2020-12-16 14:54:00|17226.53|17226.53|17225.33|17225.33|17226.53|17226.53|17225.33|17225.33|0
1608130470000|2020-12-16 14:54:30|17225.79|17225.79|17225.33|17225.33|17225.79|17225.79|17225.33|17225.33|0
1608130480000|2020-12-16 14:54:40|17224.88|17224.88|17228.01|17228.01|17228.41|17228.41|17224.88|17224.88|0
1608130490000|2020-12-16 14:54:50|17227.75|17227.75|17227.76|17227.76|17227.76|17227.76|17227.5|17227.5|0
1608130500000|2020-12-16 14:55:00|17224.94|17224.94|17224.17|17224.17|17224.94|17224.94|17224.17|17224.17|0
1608130510000|2020-12-16 14:55:10|17223.71|17223.71|17223.45|17223.45|17223.71|17223.71|17223.45|17223.45|0
1608130540000|2020-12-16 14:55:40|17226.27|17226.27|17221.96|17221.96|17226.27|17226.27|17221.96|17221.96|0
1608130550000|2020-12-16 14:55:50|17221.45|17221.45|17220|17220|17221.45|17221.45|17220|17220|0
1608130570000|2020-12-16 14:56:10|17218.58|17218.58|17216.78|17216.78|17220.06|17220.06|17216.78|17216.78|0
1608130580000|2020-12-16 14:56:20|17217.18|17217.18|17219.52|17219.52|17219.52|17219.52|17217.18|17217.18|0
1608130590000|2020-12-16 14:56:30|17222.35|17222.35|17222.61|17222.61|17222.61|17222.61|17222.35|17222.35|0
1608130600000|2020-12-16 14:56:40|17222.33|17222.33|17222.59|17222.59|17222.59|17222.59|17222.33|17222.33|0
1608130620000|2020-12-16 14:57:00|17222.14|17222.14|17224.96|17224.96|17224.96|17224.96|17222.14|17222.14|0
1608130640000|2020-12-16 14:57:20|17225.52|17225.52|17226.82|17226.82|17226.82|17226.82|17225.52|17225.52|0
1608130670000|2020-12-16 14:57:50|17227.28|17227.28|17227.28|17227.28|17227.28|17227.28|17227.28|17227.28|0
1608130680000|2020-12-16 14:58:00|17227.5|17227.5|17227.74|17227.74|17227.74|17227.74|17227.5|17227.5|0
1608130690000|2020-12-16 14:58:10|17228.45|17228.45|17227.74|17227.74|17228.45|17228.45|17227.74|17227.74|0
1608130700000|2020-12-16 14:58:20|17230.57|17230.57|17232.2|17232.2|17232.47|17232.47|17230.57|17230.57|0
1608130710000|2020-12-16 14:58:30|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|0
1608130720000|2020-12-16 14:58:40|17230.34|17230.34|17230.75|17230.75|17230.75|17230.75|17230.34|17230.34|0
1608130730000|2020-12-16 14:58:50|17231.01|17231.01|17231.72|17231.72|17231.72|17231.72|17231.01|17231.01|0
1608130750000|2020-12-16 14:59:10|17231.95|17231.95|17234.61|17234.61|17234.61|17234.61|17231.95|17231.95|0
1608130760000|2020-12-16 14:59:20|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|0
1608130770000|2020-12-16 14:59:30|17238.24|17238.24|17238.1|17238.1|17241.55|17241.55|17235.9|17235.9|0
1608130780000|2020-12-16 14:59:40|17240.93|17240.93|17241.19|17241.19|17241.45|17241.45|17240.93|17240.93|0
1608130790000|2020-12-16 14:59:50|17241.9|17241.9|17247.02|17247.02|17247.02|17247.02|17241.9|17241.9|0
1608130800000|2020-12-16 15:00:00|17247.73|17247.73|17247.31|17247.31|17251.63|17251.63|17247.31|17247.31|0
1608130810000|2020-12-16 15:00:10|17244.49|17244.49|17243.02|17243.02|17245.85|17245.85|17243.02|17243.02|0
1608130820000|2020-12-16 15:00:20|17242.76|17242.76|17246.31|17246.31|17246.31|17246.31|17242.76|17242.76|0
1608130830000|2020-12-16 15:00:30|17245.6|17245.6|17246.31|17246.31|17246.31|17246.31|17244.18|17244.18|0
1608130840000|2020-12-16 15:00:40|17247.02|17247.02|17245.21|17245.21|17249.15|17249.15|17245.21|17245.21|0
1608130850000|2020-12-16 15:00:50|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|0
1608130860000|2020-12-16 15:01:00|17248.31|17248.31|17248.05|17248.05|17249.48|17249.48|17241.58|17241.58|0
1608130870000|2020-12-16 15:01:10|17249.48|17249.48|17248.27|17248.27|17251.09|17251.09|17248.27|17248.27|0
1608130890000|2020-12-16 15:01:30|17251.09|17251.09|17250.37|17250.37|17251.34|17251.34|17249.66|17249.66|0
1608130900000|2020-12-16 15:01:40|17253.19|17253.19|17256.02|17256.02|17256.02|17256.02|17253.19|17253.19|0
1608130910000|2020-12-16 15:01:50|17256.73|17256.73|17261.06|17261.06|17261.06|17261.06|17256.73|17256.73|0
1608130920000|2020-12-16 15:02:00|17262.49|17262.49|17256.98|17256.98|17262.49|17262.49|17256.98|17256.98|0
1608130940000|2020-12-16 15:02:20|17256.71|17256.71|17256.45|17256.45|17256.71|17256.71|17256.45|17256.45|0
1608130950000|2020-12-16 15:02:30|17256.21|17256.21|17253.53|17253.53|17256.21|17256.21|17253.53|17253.53|0
1608130970000|2020-12-16 15:02:50|17250.69|17250.69|17247.86|17247.86|17250.69|17250.69|17247.86|17247.86|0
1608130980000|2020-12-16 15:03:00|17248.32|17248.32|17248.32|17248.32|17248.32|17248.32|17248.32|17248.32|0
1608130990000|2020-12-16 15:03:10|17248.95|17248.95|17255.87|17255.87|17255.87|17255.87|17248.95|17248.95|0
1608131000000|2020-12-16 15:03:20|17256.33|17256.33|17258.92|17258.92|17261.74|17261.74|17254.91|17254.91|0
1608131010000|2020-12-16 15:03:30|17259.17|17259.17|17258.94|17258.94|17259.17|17259.17|17258.94|17258.94|0
1608131020000|2020-12-16 15:03:40|17259.65|17259.65|17262.24|17262.24|17262.24|17262.24|17259.65|17259.65|0
1608131030000|2020-12-16 15:03:50|17260.82|17260.82|17263.21|17263.21|17263.21|17263.21|17260.82|17260.82|0
1608131040000|2020-12-16 15:04:00|17260.39|17260.39|17257.92|17257.92|17263.21|17263.21|17257.92|17257.92|0
1608131050000|2020-12-16 15:04:10|17257.67|17257.67|17247.55|17247.55|17257.91|17257.91|17247.55|17247.55|0
1608131060000|2020-12-16 15:04:20|17247.3|17247.3|17246.79|17246.79|17247.3|17247.3|17246.79|17246.79|0
1608131070000|2020-12-16 15:04:30|17246.23|17246.23|17240.92|17240.92|17246.23|17246.23|17240.58|17240.58|0
1608131080000|2020-12-16 15:04:40|17240.69|17240.69|17243.51|17243.51|17243.51|17243.51|17240.69|17240.69|0
1608131090000|2020-12-16 15:04:50|17246.34|17246.34|17250.08|17250.08|17250.08|17250.08|17246.34|17246.34|0
1608131100000|2020-12-16 15:05:00|17248.66|17248.66|17249.11|17249.11|17249.11|17249.11|17248.66|17248.66|0
1608131110000|2020-12-16 15:05:10|17249.33|17249.33|17246.51|17246.51|17249.33|17249.33|17246.51|17246.51|0
1608131130000|2020-12-16 15:05:30|17245.8|17245.8|17245.27|17245.27|17245.8|17245.8|17245.27|17245.27|0
1608131140000|2020-12-16 15:05:40|17245.99|17245.99|17248.81|17248.81|17248.81|17248.81|17245.99|17245.99|0
1608131150000|2020-12-16 15:05:50|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|0
1608131160000|2020-12-16 15:06:00|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|0
1608131170000|2020-12-16 15:06:10|17249.83|17249.83|17250.09|17250.09|17250.09|17250.09|17249.83|17249.83|0
1608131180000|2020-12-16 15:06:20|17247.26|17247.26|17247.26|17247.26|17247.26|17247.26|17247.26|17247.26|0
1608131210000|2020-12-16 15:06:50|17246.86|17246.86|17245.43|17245.43|17246.86|17246.86|17245.43|17245.43|0
1608131220000|2020-12-16 15:07:00|17246.34|17246.34|17243.52|17243.52|17246.34|17246.34|17243.52|17243.52|0
1608131230000|2020-12-16 15:07:10|17243.97|17243.97|17249.62|17249.62|17249.62|17249.62|17243.97|17243.97|0
1608131240000|2020-12-16 15:07:20|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|0
1608131270000|2020-12-16 15:07:50|17252.44|17252.44|17250.14|17250.14|17252.97|17252.97|17250.14|17250.14|0
1608131300000|2020-12-16 15:08:20|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|0
1608131310000|2020-12-16 15:08:30|17255.79|17255.79|17253.66|17253.66|17255.79|17255.79|17252.97|17252.97|0
1608131320000|2020-12-16 15:08:40|17254.11|17254.11|17254.11|17254.11|17254.11|17254.11|17254.11|17254.11|0
1608131330000|2020-12-16 15:08:50|17253.59|17253.59|17253.33|17253.33|17253.59|17253.59|17253.33|17253.33|0
1608131340000|2020-12-16 15:09:00|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|0
1608131350000|2020-12-16 15:09:10|17253.93|17253.93|17254.33|17254.33|17254.33|17254.33|17253.93|17253.93|0
1608131360000|2020-12-16 15:09:20|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|0
1608131370000|2020-12-16 15:09:30|17258.58|17258.58|17257.16|17257.16|17258.58|17258.58|17257.16|17257.16|0
1608131380000|2020-12-16 15:09:40|17255.74|17255.74|17255.74|17255.74|17255.74|17255.74|17255.74|17255.74|0
1608131400000|2020-12-16 15:10:00|17255.24|17255.24|17254.01|17254.01|17255.24|17255.24|17254.01|17254.01|0
1608131410000|2020-12-16 15:10:10|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|0
1608131420000|2020-12-16 15:10:20|17257.36|17257.36|17256.9|17256.9|17257.36|17257.36|17256.9|17256.9|0
1608131430000|2020-12-16 15:10:30|17256.66|17256.66|17256.25|17256.25|17256.66|17256.66|17256.25|17256.25|0
1608131440000|2020-12-16 15:10:40|17256.71|17256.71|17268.47|17268.47|17268.47|17268.47|17256.25|17256.25|0
1608131450000|2020-12-16 15:10:50|17268.25|17268.25|17269.1|17269.1|17269.1|17269.1|17268.25|17268.25|0
1608131460000|2020-12-16 15:11:00|17266.28|17266.28|17269.1|17269.1|17269.1|17269.1|17266.28|17266.28|0
1608131470000|2020-12-16 15:11:10|17271.93|17271.93|17274.75|17274.75|17274.75|17274.75|17271.93|17271.93|0
1608131490000|2020-12-16 15:11:30|17274.49|17274.49|17274.23|17274.23|17274.49|17274.49|17274.23|17274.23|0
1608131500000|2020-12-16 15:11:40|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|0
1608131510000|2020-12-16 15:11:50|17268.31|17268.31|17268.04|17268.04|17268.31|17268.31|17268.04|17268.04|0
1608131520000|2020-12-16 15:12:00|17267.77|17267.77|17267.77|17267.77|17267.77|17267.77|17267.77|17267.77|0
1608131540000|2020-12-16 15:12:20|17269.65|17269.65|17270.32|17270.32|17270.32|17270.32|17269.65|17269.65|0
1608131550000|2020-12-16 15:12:30|17270.09|17270.09|17269.23|17269.23|17270.09|17270.09|17269.23|17269.23|0
1608131560000|2020-12-16 15:12:40|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1608131570000|2020-12-16 15:12:50|17270.65|17270.65|17271.36|17271.36|17272.07|17272.07|17270.65|17270.65|0
1608131580000|2020-12-16 15:13:00|17274.18|17274.18|17273.02|17273.02|17274.18|17274.18|17273.02|17273.02|0
1608131610000|2020-12-16 15:13:30|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|0
1608131620000|2020-12-16 15:13:40|17272.02|17272.02|17271.28|17271.28|17272.02|17272.02|17271.28|17271.28|0
1608131640000|2020-12-16 15:14:00|17268.45|17268.45|17269.05|17269.05|17271.02|17271.02|17268.45|17268.45|0
1608131650000|2020-12-16 15:14:10|17269.31|17269.31|17267.18|17267.18|17269.31|17269.31|17267.18|17267.18|0
1608131660000|2020-12-16 15:14:20|17266.11|17266.11|17264.53|17264.53|17266.11|17266.11|17264.53|17264.53|0
1608131670000|2020-12-16 15:14:30|17264.31|17264.31|17262.92|17262.92|17264.31|17264.31|17262.66|17262.66|0
1608131680000|2020-12-16 15:14:40|17262.47|17262.47|17261.56|17261.56|17262.47|17262.47|17261.56|17261.56|0
1608131690000|2020-12-16 15:14:50|17261.04|17261.04|17261.3|17261.3|17261.3|17261.3|17261.04|17261.04|0
1608131700000|2020-12-16 15:15:00|17262.21|17262.21|17263.49|17263.49|17263.49|17263.49|17262.21|17262.21|0
1608131710000|2020-12-16 15:15:10|17263.75|17263.75|17263.97|17263.97|17263.97|17263.97|17263.75|17263.75|0
1608131720000|2020-12-16 15:15:20|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|0
1608131730000|2020-12-16 15:15:30|17263.25|17263.25|17263.51|17263.51|17263.51|17263.51|17263.25|17263.25|0
1608131740000|2020-12-16 15:15:40|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|0
1608131760000|2020-12-16 15:16:00|17263.58|17263.58|17262.63|17262.63|17263.68|17263.68|17262.63|17262.63|0
1608131770000|2020-12-16 15:16:10|17262.11|17262.11|17262.11|17262.11|17262.11|17262.11|17262.11|17262.11|0
1608131790000|2020-12-16 15:16:30|17261.3|17261.3|17267.5|17267.5|17267.5|17267.5|17261.3|17261.3|0
1608131810000|2020-12-16 15:16:50|17266.79|17266.79|17267.5|17267.5|17267.5|17267.5|17266.79|17266.79|0
1608131820000|2020-12-16 15:17:00|17270.33|17270.33|17270.78|17270.78|17270.78|17270.78|17259.48|17259.48|0
1608131830000|2020-12-16 15:17:10|17271.04|17271.04|17262.51|17262.51|17271.04|17271.04|17262.51|17262.51|0
1608131840000|2020-12-16 15:17:20|17262.26|17262.26|17261.04|17261.04|17262.26|17262.26|17261.04|17261.04|0
1608131850000|2020-12-16 15:17:30|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|0
1608131860000|2020-12-16 15:17:40|17260.46|17260.46|17266.11|17266.11|17266.11|17266.11|17260.46|17260.46|0
1608131870000|2020-12-16 15:17:50|17266|17266|17257.71|17257.71|17266|17266|17257.71|17257.71|0
1608131880000|2020-12-16 15:18:00|17256.7|17256.7|17264.62|17264.62|17264.62|17264.62|17256.7|17256.7|0
1608131890000|2020-12-16 15:18:10|17263.81|17263.81|17261.44|17261.44|17263.81|17263.81|17261.44|17261.44|0
1608131900000|2020-12-16 15:18:20|17262.8|17262.8|17266.86|17266.86|17268.12|17268.12|17262.47|17262.47|0
1608131910000|2020-12-16 15:18:30|17267.12|17267.12|17267.64|17267.64|17268.1|17268.1|17267.12|17267.12|0
1608131920000|2020-12-16 15:18:40|17267.19|17267.19|17266.91|17266.91|17267.19|17267.19|17266.91|17266.91|0
1608131930000|2020-12-16 15:18:50|17266.46|17266.46|17262.47|17262.47|17266.46|17266.46|17262.47|17262.47|0
1608131940000|2020-12-16 15:19:00|17262.92|17262.92|17261.11|17261.11|17262.92|17262.92|17260.2|17260.2|0
1608131950000|2020-12-16 15:19:10|17263.94|17263.94|17264.39|17264.39|17264.39|17264.39|17263.94|17263.94|0
1608131970000|2020-12-16 15:19:30|17264.84|17264.84|17262.02|17262.02|17264.84|17264.84|17262.02|17262.02|0
1608131980000|2020-12-16 15:19:40|17261.46|17261.46|17264.02|17264.02|17264.02|17264.02|17261.46|17261.46|0
1608131990000|2020-12-16 15:19:50|17264.48|17264.48|17264.7|17264.7|17265.19|17265.19|17264.48|17264.48|0
1608132000000|2020-12-16 15:20:00|17265.22|17265.22|17265.22|17265.22|17265.22|17265.22|17265.22|17265.22|0
1608132010000|2020-12-16 15:20:10|17262.39|17262.39|17262.39|17262.39|17262.39|17262.39|17262.39|17262.39|0
1608132030000|2020-12-16 15:20:30|17259.57|17259.57|17259.83|17259.83|17259.83|17259.83|17259.57|17259.57|0
1608132040000|2020-12-16 15:20:40|17260.74|17260.74|17257.91|17257.91|17260.74|17260.74|17257.91|17257.91|0
1608132050000|2020-12-16 15:20:50|17257.46|17257.46|17259.09|17259.09|17259.09|17259.09|17257.46|17257.46|0
1608132060000|2020-12-16 15:21:00|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|0
1608132070000|2020-12-16 15:21:10|17258.19|17258.19|17261.92|17261.92|17261.92|17261.92|17258.19|17258.19|0
1608132080000|2020-12-16 15:21:20|17261.66|17261.66|17261.66|17261.66|17261.66|17261.66|17261.66|17261.66|0
1608132090000|2020-12-16 15:21:30|17262.11|17262.11|17263.99|17263.99|17263.99|17263.99|17262.11|17262.11|0
1608132100000|2020-12-16 15:21:40|17264.45|17264.45|17272.6|17272.6|17272.6|17272.6|17264.45|17264.45|0
1608132110000|2020-12-16 15:21:50|17271.89|17271.89|17272.39|17272.39|17272.39|17272.39|17271.49|17271.49|0
1608132120000|2020-12-16 15:22:00|17270.97|17270.97|17270.97|17270.97|17270.97|17270.97|17270.97|17270.97|0
1608132130000|2020-12-16 15:22:10|17270.07|17270.07|17268.57|17268.57|17270.07|17270.07|17267.67|17267.67|0
1608132140000|2020-12-16 15:22:20|17269.29|17269.29|17270.29|17270.29|17270.52|17270.52|17269.29|17269.29|0
1608132150000|2020-12-16 15:22:30|17270.7|17270.7|17270.1|17270.1|17270.96|17270.96|17270.1|17270.1|0
1608132160000|2020-12-16 15:22:40|17269.64|17269.64|17270.09|17270.09|17270.09|17270.09|17269.64|17269.64|0
1608132180000|2020-12-16 15:23:00|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|0
1608132190000|2020-12-16 15:23:10|17267.02|17267.02|17262.38|17262.38|17267.02|17267.02|17262.38|17262.38|0
1608132200000|2020-12-16 15:23:20|17262.1|17262.1|17261.36|17261.36|17262.1|17262.1|17261.36|17261.36|0
1608132210000|2020-12-16 15:23:30|17258.54|17258.54|17255.45|17255.45|17258.54|17258.54|17255.45|17255.45|0
1608132220000|2020-12-16 15:23:40|17254.54|17254.54|17252.83|17252.83|17254.54|17254.54|17252.12|17252.12|0
1608132230000|2020-12-16 15:23:50|17252.57|17252.57|17252.32|17252.32|17253.06|17253.06|17252.32|17252.32|0
1608132240000|2020-12-16 15:24:00|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|0
1608132250000|2020-12-16 15:24:10|17253.74|17253.74|17256.93|17256.93|17256.93|17256.93|17253.74|17253.74|0
1608132280000|2020-12-16 15:24:40|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|0
1608132290000|2020-12-16 15:24:50|17253.4|17253.4|17256.22|17256.22|17256.22|17256.22|17253.4|17253.4|0
1608132300000|2020-12-16 15:25:00|17258.58|17258.58|17259.74|17259.74|17259.74|17259.74|17258.58|17258.58|0
1608132310000|2020-12-16 15:25:10|17262.56|17262.56|17269.61|17269.61|17269.61|17269.61|17262.56|17262.56|0
1608132340000|2020-12-16 15:25:40|17270.07|17270.07|17269.66|17269.66|17270.07|17270.07|17269.66|17269.66|0
1608132350000|2020-12-16 15:25:50|17269.42|17269.42|17266.88|17266.88|17269.42|17269.42|17266.88|17266.88|0
1608132360000|2020-12-16 15:26:00|17265.5|17265.5|17265.78|17265.78|17265.78|17265.78|17265.5|17265.5|0
1608132370000|2020-12-16 15:26:10|17265.37|17265.37|17263.38|17263.38|17265.37|17265.37|17262.55|17262.55|0
1608132390000|2020-12-16 15:26:30|17265.51|17265.51|17263.09|17263.09|17265.91|17265.91|17263.09|17263.09|0
1608132400000|2020-12-16 15:26:40|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|0
1608132420000|2020-12-16 15:27:00|17261.93|17261.93|17267.58|17267.58|17267.58|17267.58|17261.93|17261.93|0
1608132430000|2020-12-16 15:27:10|17268.03|17268.03|17265.81|17265.81|17268.03|17268.03|17265.81|17265.81|0
1608132440000|2020-12-16 15:27:20|17268.63|17268.63|17274.28|17274.28|17274.28|17274.28|17268.63|17268.63|0
1608132450000|2020-12-16 15:27:30|17271.46|17271.46|17271.16|17271.16|17272.15|17272.15|17271.16|17271.16|0
1608132480000|2020-12-16 15:28:00|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|0
1608132510000|2020-12-16 15:28:30|17267.63|17267.63|17267.4|17267.4|17267.63|17267.63|17267.4|17267.4|0
1608132520000|2020-12-16 15:28:40|17267.8|17267.8|17264.98|17264.98|17267.8|17267.8|17264.98|17264.98|0
1608132530000|2020-12-16 15:28:50|17265.69|17265.69|17266.4|17266.4|17266.4|17266.4|17265.69|17265.69|0
1608132540000|2020-12-16 15:29:00|17265.69|17265.69|17265.85|17265.85|17265.85|17265.85|17265.69|17265.69|0
1608132550000|2020-12-16 15:29:10|17265.44|17265.44|17266.11|17266.11|17266.56|17266.56|17265.44|17265.44|0
1608132560000|2020-12-16 15:29:20|17266.56|17266.56|17269.39|17269.39|17269.39|17269.39|17266.56|17266.56|0
1608132570000|2020-12-16 15:29:30|17268.93|17268.93|17268.93|17268.93|17268.93|17268.93|17268.93|17268.93|0
1608132580000|2020-12-16 15:29:40|17269.19|17269.19|17270.81|17270.81|17270.81|17270.81|17269.19|17269.19|0
1608132590000|2020-12-16 15:29:50|17271.22|17271.22|17272.74|17272.74|17273.02|17273.02|17271.22|17271.22|0
1608132600000|2020-12-16 15:30:00|17273.19|17273.19|17278.54|17278.54|17278.54|17278.54|17273.19|17273.19|0
1608132610000|2020-12-16 15:30:10|17278.99|17278.99|17282.63|17282.63|17282.63|17282.63|17278.99|17278.99|0
1608132620000|2020-12-16 15:30:20|17283.19|17283.19|17283.43|17283.43|17283.43|17283.43|17283.19|17283.19|0
1608132630000|2020-12-16 15:30:30|17281|17281|17280.95|17280.95|17281|17281|17280.95|17280.95|0
1608132640000|2020-12-16 15:30:40|17281.23|17281.23|17284.06|17284.06|17284.06|17284.06|17281.23|17281.23|0
1608132660000|2020-12-16 15:31:00|17283.6|17283.6|17285.93|17285.93|17285.93|17285.93|17283.6|17283.6|0
1608132670000|2020-12-16 15:31:10|17285.53|17285.53|17286.79|17286.79|17286.79|17286.79|17285.53|17285.53|0
1608132680000|2020-12-16 15:31:20|17287.2|17287.2|17289.14|17289.14|17289.14|17289.14|17286.93|17286.93|0
1608132690000|2020-12-16 15:31:30|17289.67|17289.67|17289.93|17289.93|17289.93|17289.93|17289.67|17289.67|0
1608132700000|2020-12-16 15:31:40|17290.17|17290.17|17285.48|17285.48|17291.13|17291.13|17285.48|17285.48|0
1608132710000|2020-12-16 15:31:50|17285.22|17285.22|17282.39|17282.39|17285.22|17285.22|17282.39|17282.39|0
1608132740000|2020-12-16 15:32:20|17282.66|17282.66|17281.71|17281.71|17284.28|17284.28|17281.45|17281.45|0
1608132750000|2020-12-16 15:32:30|17282.92|17282.92|17284.19|17284.19|17284.19|17284.19|17282.92|17282.92|0
1608132760000|2020-12-16 15:32:40|17284.9|17284.9|17282.8|17282.8|17285.15|17285.15|17282.06|17282.06|0
1608132770000|2020-12-16 15:32:50|17283.06|17283.06|17284.03|17284.03|17284.03|17284.03|17283.06|17283.06|0
1608132780000|2020-12-16 15:33:00|17286.86|17286.86|17288.43|17288.43|17288.43|17288.43|17286.86|17286.86|0
1608132790000|2020-12-16 15:33:10|17289.14|17289.14|17294.03|17294.03|17294.03|17294.03|17289.14|17289.14|0
1608132800000|2020-12-16 15:33:20|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|0
1608132810000|2020-12-16 15:33:30|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|0
1608132820000|2020-12-16 15:33:40|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|0
1608132830000|2020-12-16 15:33:50|17288.72|17288.72|17289.79|17289.79|17289.79|17289.79|17288.72|17288.72|0
1608132840000|2020-12-16 15:34:00|17290.5|17290.5|17292.5|17292.5|17292.5|17292.5|17288.57|17288.57|0
1608132850000|2020-12-16 15:34:10|17292.04|17292.04|17292.04|17292.04|17292.04|17292.04|17290.66|17290.66|0
1608132860000|2020-12-16 15:34:20|17291.33|17291.33|17292.14|17292.14|17292.14|17292.14|17291.33|17291.33|0
1608132870000|2020-12-16 15:34:30|17290.76|17290.76|17292.53|17292.53|17292.53|17292.53|17289.7|17289.7|0
1608132880000|2020-12-16 15:34:40|17292.27|17292.27|17293.62|17293.62|17293.88|17293.88|17291.81|17291.81|0
1608132890000|2020-12-16 15:34:50|17293.12|17293.12|17297.92|17297.92|17297.92|17297.92|17293.12|17293.12|0
1608132900000|2020-12-16 15:35:00|17297.65|17297.65|17298.5|17298.5|17298.5|17298.5|17297.65|17297.65|0
1608132910000|2020-12-16 15:35:10|17298.78|17298.78|17298.9|17298.9|17299.61|17299.61|17298.78|17298.78|0
1608132920000|2020-12-16 15:35:20|17298.09|17298.09|17298.09|17298.09|17298.09|17298.09|17298.09|17298.09|0
1608132930000|2020-12-16 15:35:30|17297.64|17297.64|17295.79|17295.79|17297.64|17297.64|17295.79|17295.79|0
1608132940000|2020-12-16 15:35:40|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|0
1608132950000|2020-12-16 15:35:50|17298.12|17298.12|17300.09|17300.09|17300.78|17300.78|17298.12|17298.12|0
1608132960000|2020-12-16 15:36:00|17300.99|17300.99|17302.08|17302.08|17302.08|17302.08|17300.99|17300.99|0
1608132970000|2020-12-16 15:36:10|17302.34|17302.34|17304.51|17304.51|17304.51|17304.51|17302.34|17302.34|0
1608132980000|2020-12-16 15:36:20|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|0
1608132990000|2020-12-16 15:36:30|17304.51|17304.51|17304.06|17304.06|17304.51|17304.51|17304.06|17304.06|0
1608133000000|2020-12-16 15:36:40|17303.65|17303.65|17302.8|17302.8|17305.63|17305.63|17302.8|17302.8|0
1608133020000|2020-12-16 15:37:00|17302.4|17302.4|17307.39|17307.39|17307.39|17307.39|17302.4|17302.4|0
1608133030000|2020-12-16 15:37:10|17307.84|17307.84|17308.55|17308.55|17308.55|17308.55|17307.84|17307.84|0
1608133040000|2020-12-16 15:37:20|17308.81|17308.81|17308.36|17308.36|17308.81|17308.81|17308.36|17308.36|0
1608133050000|2020-12-16 15:37:30|17308.76|17308.76|17308.87|17308.87|17308.87|17308.87|17308.76|17308.76|0
1608133060000|2020-12-16 15:37:40|17314.52|17314.52|17311.93|17311.93|17314.52|17314.52|17311.93|17311.93|0
1608133070000|2020-12-16 15:37:50|17315.16|17315.16|17319.46|17319.46|17319.46|17319.46|17315.16|17315.16|0
1608133090000|2020-12-16 15:38:10|17319.06|17319.06|17319.46|17319.46|17319.46|17319.46|17319.06|17319.06|0
1608133100000|2020-12-16 15:38:20|17319.87|17319.87|17317.45|17317.45|17321.08|17321.08|17317.45|17317.45|0
1608133110000|2020-12-16 15:38:30|17318.16|17318.16|17317.87|17317.87|17318.39|17318.39|17317.87|17317.87|0
1608133130000|2020-12-16 15:38:50|17318.27|17318.27|17318.79|17318.79|17318.79|17318.79|17318.27|17318.27|0
1608133140000|2020-12-16 15:39:00|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|0
1608133150000|2020-12-16 15:39:10|17321.35|17321.35|17321.21|17321.21|17321.35|17321.35|17320.95|17320.95|0
1608133170000|2020-12-16 15:39:30|17321.61|17321.61|17321.61|17321.61|17321.61|17321.61|17321.61|17321.61|0
1608133180000|2020-12-16 15:39:40|17321.21|17321.21|17321.61|17321.61|17321.61|17321.61|17321.21|17321.21|0
1608133190000|2020-12-16 15:39:50|17321.35|17321.35|17320.64|17320.64|17321.35|17321.35|17320.19|17320.19|0
1608133200000|2020-12-16 15:40:00|17321.16|17321.16|17321.66|17321.66|17321.66|17321.66|17320.76|17320.76|0
1608133210000|2020-12-16 15:40:10|17330.14|17330.14|17328.33|17328.33|17330.54|17330.54|17328.33|17328.33|0
1608133220000|2020-12-16 15:40:20|17327.93|17327.93|17330.1|17330.1|17330.1|17330.1|17327.68|17327.68|0
1608133230000|2020-12-16 15:40:30|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|0
1608133240000|2020-12-16 15:40:40|17332.47|17332.47|17336.56|17336.56|17336.56|17336.56|17332.47|17332.47|0
1608133250000|2020-12-16 15:40:50|17336.82|17336.82|17338.18|17338.18|17338.18|17338.18|17336.82|17336.82|0
1608133260000|2020-12-16 15:41:00|17338.44|17338.44|17338.73|17338.73|17338.73|17338.73|17337.99|17337.99|0
1608133270000|2020-12-16 15:41:10|17339.13|17339.13|17336.59|17336.59|17339.13|17339.13|17336.59|17336.59|0
1608133290000|2020-12-16 15:41:30|17335.78|17335.78|17336.59|17336.59|17336.59|17336.59|17335.78|17335.78|0
1608133300000|2020-12-16 15:41:40|17336.99|17336.99|17332.93|17332.93|17336.99|17336.99|17332.93|17332.93|0
1608133310000|2020-12-16 15:41:50|17331.83|17331.83|17331.83|17331.83|17331.83|17331.83|17331.83|17331.83|0
1608133320000|2020-12-16 15:42:00|17332.16|17332.16|17331.45|17331.45|17332.16|17332.16|17331.45|17331.45|0
1608133330000|2020-12-16 15:42:10|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|0
1608133340000|2020-12-16 15:42:20|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|0
1608133350000|2020-12-16 15:42:30|17327.59|17327.59|17324.15|17324.15|17327.59|17327.59|17324.15|17324.15|0
1608133360000|2020-12-16 15:42:40|17325.54|17325.54|17326.62|17326.62|17326.62|17326.62|17325.54|17325.54|0
1608133380000|2020-12-16 15:43:00|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|0
1608133390000|2020-12-16 15:43:10|17326.62|17326.62|17326.1|17326.1|17326.62|17326.62|17326.1|17326.1|0
1608133400000|2020-12-16 15:43:20|17323.97|17323.97|17318.7|17318.7|17323.97|17323.97|17318.7|17318.7|0
1608133410000|2020-12-16 15:43:30|17318.48|17318.48|17315.16|17315.16|17318.48|17318.48|17315.16|17315.16|0
1608133420000|2020-12-16 15:43:40|17315.42|17315.42|17316.85|17316.85|17316.85|17316.85|17315.42|17315.42|0
1608133430000|2020-12-16 15:43:50|17316.59|17316.59|17314.46|17314.46|17317.3|17317.3|17314.46|17314.46|0
1608133440000|2020-12-16 15:44:00|17313.74|17313.74|17313.75|17313.75|17314.01|17314.01|17312.08|17312.08|0
1608133450000|2020-12-16 15:44:10|17313.5|17313.5|17307.85|17307.85|17313.5|17313.5|17307.85|17307.85|0
1608133470000|2020-12-16 15:44:30|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|0
1608133490000|2020-12-16 15:44:50|17308.6|17308.6|17308.86|17308.86|17308.86|17308.86|17308.6|17308.6|0
1608133500000|2020-12-16 15:45:00|17309.12|17309.12|17309.6|17309.6|17309.6|17309.6|17309.12|17309.12|0
1608133520000|2020-12-16 15:45:20|17310.13|17310.13|17316.9|17316.9|17316.9|17316.9|17310.13|17310.13|0
1608133540000|2020-12-16 15:45:40|17317.18|17317.18|17317.58|17317.58|17317.58|17317.58|17317.18|17317.18|0
1608133550000|2020-12-16 15:45:50|17317.82|17317.82|17320.64|17320.64|17320.64|17320.64|17317.82|17317.82|0
1608133560000|2020-12-16 15:46:00|17321.13|17321.13|17321.66|17321.66|17321.66|17321.66|17321.13|17321.13|0
1608133570000|2020-12-16 15:46:10|17321.25|17321.25|17322.51|17322.51|17322.51|17322.51|17321.25|17321.25|0
1608133580000|2020-12-16 15:46:20|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|0
1608133630000|2020-12-16 15:47:10|17326.15|17326.15|17325.93|17325.93|17326.61|17326.61|17325.93|17325.93|0
1608133640000|2020-12-16 15:47:20|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|0
1608133650000|2020-12-16 15:47:30|17325.76|17325.76|17325.76|17325.76|17325.76|17325.76|17325.76|17325.76|0
1608133670000|2020-12-16 15:47:50|17326.02|17326.02|17328.45|17328.45|17328.86|17328.86|17326.02|17326.02|0
1608133690000|2020-12-16 15:48:10|17328.86|17328.86|17327.25|17327.25|17328.86|17328.86|17326.03|17326.03|0
1608133700000|2020-12-16 15:48:20|17321.6|17321.6|17324.1|17324.1|17324.1|17324.1|17321.6|17321.6|0
1608133710000|2020-12-16 15:48:30|17324.91|17324.91|17330.49|17330.49|17330.49|17330.49|17324.91|17324.91|0
1608133720000|2020-12-16 15:48:40|17329.68|17329.68|17332.96|17332.96|17332.96|17332.96|17329.68|17329.68|0
1608133740000|2020-12-16 15:49:00|17332.55|17332.55|17330.57|17330.57|17332.55|17332.55|17330.57|17330.57|0
1608133750000|2020-12-16 15:49:10|17330.31|17330.31|17334.51|17334.51|17334.51|17334.51|17330.31|17330.31|0
1608133760000|2020-12-16 15:49:20|17333.8|17333.8|17334.78|17334.78|17334.78|17334.78|17333.8|17333.8|0
1608133770000|2020-12-16 15:49:30|17334.32|17334.32|17337.4|17337.4|17337.4|17337.4|17334.32|17334.32|0
1608133790000|2020-12-16 15:49:50|17337.02|17337.02|17336.56|17336.56|17337.02|17337.02|17336.56|17336.56|0
1608133800000|2020-12-16 15:50:00|17336.16|17336.16|17334.48|17334.48|17336.16|17336.16|17334.48|17334.48|0
1608133810000|2020-12-16 15:50:10|17337.3|17337.3|17336.49|17336.49|17337.3|17337.3|17336.49|17336.49|0
1608133820000|2020-12-16 15:50:20|17335.33|17335.33|17337.7|17337.7|17337.7|17337.7|17334.88|17334.88|0
1608133830000|2020-12-16 15:50:30|17336.99|17336.99|17339.26|17339.26|17339.26|17339.26|17336.99|17336.99|0
1608133840000|2020-12-16 15:50:40|17339.04|17339.04|17339.04|17339.04|17339.04|17339.04|17339.04|17339.04|0
1608133850000|2020-12-16 15:50:50|17338.25|17338.25|17338.96|17338.96|17338.96|17338.96|17338.25|17338.25|0
1608133870000|2020-12-16 15:51:10|17338.7|17338.7|17331.69|17331.69|17338.7|17338.7|17331.69|17331.69|0
1608133880000|2020-12-16 15:51:20|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|0
1608133890000|2020-12-16 15:51:30|17330.58|17330.58|17330.58|17330.58|17330.58|17330.58|17330.58|17330.58|0
1608133900000|2020-12-16 15:51:40|17330.98|17330.98|17329.01|17329.01|17331.84|17331.84|17329.01|17329.01|0
1608133910000|2020-12-16 15:51:50|17328.75|17328.75|17328.75|17328.75|17328.75|17328.75|17328.75|17328.75|0
1608133920000|2020-12-16 15:52:00|17328.3|17328.3|17325.47|17325.47|17328.3|17328.3|17325.47|17325.47|0
1608133950000|2020-12-16 15:52:30|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|0
1608133960000|2020-12-16 15:52:40|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|0
1608133970000|2020-12-16 15:52:50|17326.41|17326.41|17328.08|17328.08|17328.08|17328.08|17326.41|17326.41|0
1608133980000|2020-12-16 15:53:00|17330.9|17330.9|17331.46|17331.46|17331.46|17331.46|17330.9|17330.9|0
1608134000000|2020-12-16 15:53:20|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|0
1608134010000|2020-12-16 15:53:30|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|0
1608134030000|2020-12-16 15:53:50|17335.37|17335.37|17335.37|17335.37|17335.37|17335.37|17335.37|17335.37|0
1608134040000|2020-12-16 15:54:00|17336.08|17336.08|17331.28|17331.28|17336.08|17336.08|17331.28|17331.28|0
1608134050000|2020-12-16 15:54:10|17330.82|17330.82|17332.85|17332.85|17332.85|17332.85|17330.82|17330.82|0
1608134070000|2020-12-16 15:54:30|17332.14|17332.14|17336.6|17336.6|17336.6|17336.6|17332.14|17332.14|0
1608134080000|2020-12-16 15:54:40|17336.14|17336.14|17336.39|17336.39|17336.39|17336.39|17336.14|17336.14|0
1608134100000|2020-12-16 15:55:00|17336.12|17336.12|17333.55|17333.55|17336.38|17336.38|17333.55|17333.55|0
1608134110000|2020-12-16 15:55:10|17334.26|17334.26|17335.72|17335.72|17335.72|17335.72|17333.81|17333.81|0
1608134130000|2020-12-16 15:55:30|17338.55|17338.55|17337.39|17337.39|17338.55|17338.55|17337.3|17337.3|0
1608134140000|2020-12-16 15:55:40|17340.22|17340.22|17340.37|17340.37|17340.37|17340.37|17339.97|17339.97|0
1608134160000|2020-12-16 15:56:00|17343.2|17343.2|17348.85|17348.85|17348.85|17348.85|17343.2|17343.2|0
1608134170000|2020-12-16 15:56:10|17346.02|17346.02|17346.02|17346.02|17346.02|17346.02|17346.02|17346.02|0
1608134180000|2020-12-16 15:56:20|17345.31|17345.31|17345.52|17345.52|17345.77|17345.77|17345.31|17345.31|0
1608134190000|2020-12-16 15:56:30|17345.27|17345.27|17345.04|17345.04|17345.73|17345.73|17344.14|17344.14|0
1608134200000|2020-12-16 15:56:40|17345.32|17345.32|17345.32|17345.32|17345.32|17345.32|17345.32|17345.32|0
1608134210000|2020-12-16 15:56:50|17342.5|17342.5|17339.41|17339.41|17342.5|17342.5|17339.41|17339.41|0
1608134220000|2020-12-16 15:57:00|17339.15|17339.15|17338.9|17338.9|17339.36|17339.36|17338.45|17338.45|0
1608134230000|2020-12-16 15:57:10|17338.19|17338.19|17338.19|17338.19|17338.19|17338.19|17338.19|17338.19|0
1608134240000|2020-12-16 15:57:20|17337.93|17337.93|17335.51|17335.51|17338.34|17338.34|17335.51|17335.51|0
1608134250000|2020-12-16 15:57:30|17334.7|17334.7|17334.3|17334.3|17334.7|17334.7|17334.3|17334.3|0
1608134260000|2020-12-16 15:57:40|17333.89|17333.89|17337.8|17337.8|17339.54|17339.54|17333.89|17333.89|0
1608134270000|2020-12-16 15:57:50|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|0
1608134280000|2020-12-16 15:58:00|17334.07|17334.07|17324.07|17324.07|17334.07|17334.07|17324.07|17324.07|0
1608134290000|2020-12-16 15:58:10|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|0
1608134300000|2020-12-16 15:58:20|17319.82|17319.82|17318.65|17318.65|17319.82|17319.82|17318.65|17318.65|0
1608134310000|2020-12-16 15:58:30|17319.11|17319.11|17319.94|17319.94|17319.94|17319.94|17318.83|17318.83|0
1608134320000|2020-12-16 15:58:40|17319.7|17319.7|17322.53|17322.53|17322.53|17322.53|17319.7|17319.7|0
1608134340000|2020-12-16 15:59:00|17322.28|17322.28|17317.34|17317.34|17322.28|17322.28|17316.63|17316.63|0
1608134370000|2020-12-16 15:59:30|17316.88|17316.88|17313.38|17313.38|17316.88|17316.88|17313.15|17313.15|0
1608134380000|2020-12-16 15:59:40|17312.67|17312.67|17311.25|17311.25|17312.67|17312.67|17311.25|17311.25|0
1608134390000|2020-12-16 15:59:50|17310.8|17310.8|17313.88|17313.88|17315.75|17315.75|17310.8|17310.8|0
1608134400000|2020-12-16 16:00:00|17313.17|17313.17|17312.1|17312.1|17313.17|17313.17|17312.1|17312.1|0
1608134410000|2020-12-16 16:00:10|17311.82|17311.82|17311.33|17311.33|17311.82|17311.82|17311.33|17311.33|0
1608134420000|2020-12-16 16:00:20|17310.52|17310.52|17310.5|17310.5|17310.52|17310.52|17310.24|17310.24|0
1608134430000|2020-12-16 16:00:30|17310.24|17310.24|17308.24|17308.24|17310.29|17310.29|17308.24|17308.24|0
1608134440000|2020-12-16 16:00:40|17307.98|17307.98|17308|17308|17308|17308|17304.46|17304.46|0
1608134450000|2020-12-16 16:00:50|17307.59|17307.59|17310.63|17310.63|17310.63|17310.63|17307.59|17307.59|0
1608134460000|2020-12-16 16:01:00|17313.46|17313.46|17311.75|17311.75|17313.46|17313.46|17310.63|17310.63|0
1608134470000|2020-12-16 16:01:10|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|0
1608134480000|2020-12-16 16:01:20|17309.33|17309.33|17309.33|17309.33|17309.33|17309.33|17309.33|17309.33|0
1608134490000|2020-12-16 16:01:30|17308.92|17308.92|17308.68|17308.68|17308.92|17308.92|17308.68|17308.68|0
1608134500000|2020-12-16 16:01:40|17308.27|17308.27|17307.01|17307.01|17308.27|17308.27|17307.01|17307.01|0
1608134510000|2020-12-16 16:01:50|17309.83|17309.83|17308.62|17308.62|17309.83|17309.83|17308.62|17308.62|0
1608134520000|2020-12-16 16:02:00|17309.07|17309.07|17308.79|17308.79|17309.07|17309.07|17308.79|17308.79|0
1608134540000|2020-12-16 16:02:20|17311.62|17311.62|17311.13|17311.13|17311.62|17311.62|17311.13|17311.13|0
1608134550000|2020-12-16 16:02:30|17311.39|17311.39|17313.75|17313.75|17313.75|17313.75|17310.92|17310.92|0
1608134560000|2020-12-16 16:02:40|17314.01|17314.01|17320.78|17320.78|17323.6|17323.6|17314.01|17314.01|0
1608134570000|2020-12-16 16:02:50|17323.6|17323.6|17322.14|17322.14|17325.41|17325.41|17322.14|17322.14|0
1608134580000|2020-12-16 16:03:00|17322.95|17322.95|17322.04|17322.04|17322.95|17322.95|17322.04|17322.04|0
1608134590000|2020-12-16 16:03:10|17321.59|17321.59|17323.55|17323.55|17324.41|17324.41|17321.59|17321.59|0
1608134600000|2020-12-16 16:03:20|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|0
1608134610000|2020-12-16 16:03:30|17323.55|17323.55|17323.55|17323.55|17323.96|17323.96|17323.55|17323.55|0
1608134620000|2020-12-16 16:03:40|17326.38|17326.38|17323.83|17323.83|17326.38|17326.38|17323.83|17323.83|0
1608134630000|2020-12-16 16:03:50|17326.66|17326.66|17330.8|17330.8|17331.61|17331.61|17325.48|17325.48|0
1608134640000|2020-12-16 16:04:00|17327.97|17327.97|17329.16|17329.16|17329.16|17329.16|17324.72|17324.72|0
1608134650000|2020-12-16 16:04:10|17329.61|17329.61|17329.61|17329.61|17329.61|17329.61|17329.61|17329.61|0
1608134660000|2020-12-16 16:04:20|17330.02|17330.02|17330.02|17330.02|17330.02|17330.02|17330.02|17330.02|0
1608134670000|2020-12-16 16:04:30|17329.8|17329.8|17321.32|17321.32|17329.8|17329.8|17321.32|17321.32|0
1608134680000|2020-12-16 16:04:40|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|0
1608134690000|2020-12-16 16:04:50|17321.37|17321.37|17321.62|17321.62|17321.62|17321.62|17320.81|17320.81|0
1608134700000|2020-12-16 16:05:00|17321.88|17321.88|17323.7|17323.7|17323.7|17323.7|17321.88|17321.88|0
1608134710000|2020-12-16 16:05:10|17324.16|17324.16|17325.32|17325.32|17325.32|17325.32|17324.16|17324.16|0
1608134730000|2020-12-16 16:05:30|17324.92|17324.92|17325.85|17325.85|17325.85|17325.85|17324.92|17324.92|0
1608134740000|2020-12-16 16:05:40|17325.62|17325.62|17325.09|17325.09|17325.62|17325.62|17325.09|17325.09|0
1608134760000|2020-12-16 16:06:00|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|0
1608134770000|2020-12-16 16:06:10|17324.43|17324.43|17320.89|17320.89|17324.43|17324.43|17320.89|17320.89|0
1608134780000|2020-12-16 16:06:20|17320.18|17320.18|17316.95|17316.95|17320.18|17320.18|17316.95|17316.95|0
1608134790000|2020-12-16 16:06:30|17316.55|17316.55|17316.55|17316.55|17316.55|17316.55|17316.55|17316.55|0
1608134800000|2020-12-16 16:06:40|17316.01|17316.01|17313.65|17313.65|17316.01|17316.01|17313.65|17313.65|0
1608134820000|2020-12-16 16:07:00|17312.94|17312.94|17313.65|17313.65|17313.65|17313.65|17312.94|17312.94|0
1608134830000|2020-12-16 16:07:10|17312.94|17312.94|17310.82|17310.82|17313.65|17313.65|17310.82|17310.82|0
1608134840000|2020-12-16 16:07:20|17311.23|17311.23|17308.4|17308.4|17311.23|17311.23|17308.4|17308.4|0
1608134850000|2020-12-16 16:07:30|17311.23|17311.23|17311.49|17311.49|17311.49|17311.49|17311.23|17311.23|0
1608134860000|2020-12-16 16:07:40|17311.94|17311.94|17311.94|17311.94|17311.94|17311.94|17311.94|17311.94|0
1608134870000|2020-12-16 16:07:50|17311.23|17311.23|17308.4|17308.4|17311.23|17311.23|17308.4|17308.4|0
1608134880000|2020-12-16 16:08:00|17307.95|17307.95|17307.95|17307.95|17307.95|17307.95|17307.95|17307.95|0
1608134890000|2020-12-16 16:08:10|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|0
1608134900000|2020-12-16 16:08:20|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|0
1608134910000|2020-12-16 16:08:30|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|0
1608134920000|2020-12-16 16:08:40|17316.73|17316.73|17317.02|17317.02|17317.02|17317.02|17316.47|17316.47|0
1608134930000|2020-12-16 16:08:50|17318.14|17318.14|17318.63|17318.63|17318.63|17318.63|17318.14|17318.14|0
1608134940000|2020-12-16 16:09:00|17318.14|17318.14|17319.25|17319.25|17319.25|17319.25|17318.14|17318.14|0
1608134950000|2020-12-16 16:09:10|17318.85|17318.85|17316.01|17316.01|17318.85|17318.85|17316.01|17316.01|0
1608134960000|2020-12-16 16:09:20|17315.6|17315.6|17314.82|17314.82|17315.6|17315.6|17314.82|17314.82|0
1608134970000|2020-12-16 16:09:30|17314.11|17314.11|17312.44|17312.44|17314.11|17314.11|17312.18|17312.18|0
1608134980000|2020-12-16 16:09:40|17312.18|17312.18|17312.44|17312.44|17312.44|17312.44|17312.18|17312.18|0
1608134990000|2020-12-16 16:09:50|17312.7|17312.7|17312.43|17312.43|17312.7|17312.7|17312.43|17312.43|0
1608135000000|2020-12-16 16:10:00|17311.9|17311.9|17311.86|17311.86|17312.16|17312.16|17311.05|17311.05|0
1608135010000|2020-12-16 16:10:10|17311.41|17311.41|17310.37|17310.37|17311.41|17311.41|17308.52|17308.52|0
1608135020000|2020-12-16 16:10:20|17307.55|17307.55|17307.55|17307.55|17307.55|17307.55|17307.55|17307.55|0
1608135030000|2020-12-16 16:10:30|17307.78|17307.78|17307.08|17307.08|17307.78|17307.78|17307.08|17307.08|0
1608135040000|2020-12-16 16:10:40|17307.61|17307.61|17308.32|17308.32|17308.32|17308.32|17307.61|17307.61|0
1608135050000|2020-12-16 16:10:50|17308.72|17308.72|17305.19|17305.19|17308.72|17308.72|17305.19|17305.19|0
1608135060000|2020-12-16 16:11:00|17305.3|17305.3|17305.3|17305.3|17305.3|17305.3|17305.3|17305.3|0
1608135070000|2020-12-16 16:11:10|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|0
1608135090000|2020-12-16 16:11:30|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.51|17304.51|0
1608135100000|2020-12-16 16:11:40|17301.94|17301.94|17298.71|17298.71|17301.94|17301.94|17298.71|17298.71|0
1608135120000|2020-12-16 16:12:00|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|0
1608135130000|2020-12-16 16:12:10|17299.01|17299.01|17297.38|17297.38|17299.42|17299.42|17294.15|17294.15|0
1608135140000|2020-12-16 16:12:20|17297.64|17297.64|17291.18|17291.18|17297.64|17297.64|17291.18|17291.18|0
1608135150000|2020-12-16 16:12:30|17290.47|17290.47|17285.5|17285.5|17290.47|17290.47|17285.5|17285.5|0
1608135160000|2020-12-16 16:12:40|17283.37|17283.37|17285.96|17285.96|17285.96|17285.96|17283.13|17283.13|0
1608135170000|2020-12-16 16:12:50|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|0
1608135180000|2020-12-16 16:13:00|17285.23|17285.23|17285.78|17285.78|17285.78|17285.78|17285.23|17285.23|0
1608135190000|2020-12-16 16:13:10|17286.49|17286.49|17286.9|17286.9|17286.9|17286.9|17286.49|17286.49|0
1608135210000|2020-12-16 16:13:30|17286.49|17286.49|17285.25|17285.25|17286.49|17286.49|17285.25|17285.25|0
1608135220000|2020-12-16 16:13:40|17285.7|17285.7|17285.42|17285.42|17285.7|17285.7|17285.42|17285.42|0
1608135230000|2020-12-16 16:13:50|17285.19|17285.19|17283.84|17283.84|17285.19|17285.19|17283.84|17283.84|0
1608135240000|2020-12-16 16:14:00|17283.6|17283.6|17280.83|17280.83|17283.6|17283.6|17280.32|17280.32|0
1608135260000|2020-12-16 16:14:20|17283.65|17283.65|17284.46|17284.46|17284.46|17284.46|17283.65|17283.65|0
1608135270000|2020-12-16 16:14:30|17281.64|17281.64|17289.13|17289.13|17289.13|17289.13|17281.64|17281.64|0
1608135290000|2020-12-16 16:14:50|17286.3|17286.3|17286.3|17286.3|17286.3|17286.3|17286.3|17286.3|0
1608135300000|2020-12-16 16:15:00|17285.78|17285.78|17285.76|17285.76|17285.78|17285.78|17285.5|17285.5|0
1608135310000|2020-12-16 16:15:10|17288.59|17288.59|17287.62|17287.62|17288.59|17288.59|17287.62|17287.62|0
1608135320000|2020-12-16 16:15:20|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|0
1608135330000|2020-12-16 16:15:30|17287.37|17287.37|17286.96|17286.96|17287.37|17287.37|17286.96|17286.96|0
1608135340000|2020-12-16 16:15:40|17287.21|17287.21|17287.21|17287.21|17287.66|17287.66|17287.21|17287.21|0
1608135350000|2020-12-16 16:15:50|17287.46|17287.46|17287.58|17287.58|17287.58|17287.58|17287.46|17287.46|0
1608135360000|2020-12-16 16:16:00|17287.3|17287.3|17287.3|17287.3|17287.3|17287.3|17287.3|17287.3|0
1608135370000|2020-12-16 16:16:10|17287.7|17287.7|17287.46|17287.46|17287.7|17287.7|17287.46|17287.46|0
1608135380000|2020-12-16 16:16:20|17287.23|17287.23|17287.23|17287.23|17287.23|17287.23|17287.23|17287.23|0
1608135390000|2020-12-16 16:16:30|17286.97|17286.97|17286.97|17286.97|17286.97|17286.97|17286.97|17286.97|0
1608135400000|2020-12-16 16:16:40|17286.69|17286.69|17286.69|17286.69|17286.69|17286.69|17286.69|17286.69|0
1608135410000|2020-12-16 16:16:50|17283.86|17283.86|17286.28|17286.28|17286.69|17286.69|17283.86|17283.86|0
1608135420000|2020-12-16 16:17:00|17285.57|17285.57|17285.28|17285.28|17285.57|17285.57|17285.02|17285.02|0
1608135430000|2020-12-16 16:17:10|17279.63|17279.63|17279.88|17279.88|17279.88|17279.88|17279.63|17279.63|0
1608135440000|2020-12-16 16:17:20|17279.47|17279.47|17280.68|17280.68|17282.75|17282.75|17279.47|17279.47|0
1608135460000|2020-12-16 16:17:40|17279.97|17279.97|17278.75|17278.75|17279.97|17279.97|17278.75|17278.75|0
1608135470000|2020-12-16 16:17:50|17279.01|17279.01|17277.43|17277.43|17279.01|17279.01|17277.4|17277.4|0
1608135480000|2020-12-16 16:18:00|17277.18|17277.18|17275.01|17275.01|17277.18|17277.18|17275.01|17275.01|0
1608135490000|2020-12-16 16:18:10|17274.48|17274.48|17260.98|17260.98|17274.75|17274.75|17260.98|17260.98|0
1608135500000|2020-12-16 16:18:20|17259.76|17259.76|17263.04|17263.04|17263.04|17263.04|17258.86|17258.86|0
1608135510000|2020-12-16 16:18:30|17262.59|17262.59|17263.04|17263.04|17263.04|17263.04|17262.59|17262.59|0
1608135520000|2020-12-16 16:18:40|17263.57|17263.57|17264.09|17264.09|17264.09|17264.09|17263.57|17263.57|0
1608135530000|2020-12-16 16:18:50|17263.63|17263.63|17264.32|17264.32|17264.32|17264.32|17263.63|17263.63|0
1608135540000|2020-12-16 16:19:00|17264.72|17264.72|17265.17|17265.17|17265.17|17265.17|17264.72|17264.72|0
1608135550000|2020-12-16 16:19:10|17264.72|17264.72|17265.4|17265.4|17265.4|17265.4|17264.72|17264.72|0
1608135560000|2020-12-16 16:19:20|17265.66|17265.66|17266.74|17266.74|17266.74|17266.74|17265.66|17265.66|0
1608135570000|2020-12-16 16:19:30|17266.46|17266.46|17270|17270|17270|17270|17266.46|17266.46|0
1608135580000|2020-12-16 16:19:40|17267.17|17267.17|17266.62|17266.62|17267.45|17267.45|17266.62|17266.62|0
1608135600000|2020-12-16 16:20:00|17267.03|17267.03|17269.85|17269.85|17270.26|17270.26|17267.03|17267.03|0
1608135610000|2020-12-16 16:20:10|17269.59|17269.59|17269.31|17269.31|17269.59|17269.59|17269.31|17269.31|0
1608135620000|2020-12-16 16:20:20|17268.41|17268.41|17270.58|17270.58|17270.58|17270.58|17268.41|17268.41|0
1608135630000|2020-12-16 16:20:30|17269.87|17269.87|17269.16|17269.16|17269.87|17269.87|17268.88|17268.88|0
1608135640000|2020-12-16 16:20:40|17269.61|17269.61|17269.2|17269.2|17269.61|17269.61|17269.2|17269.2|0
1608135650000|2020-12-16 16:20:50|17272.03|17272.03|17272.16|17272.16|17272.62|17272.62|17272.03|17272.03|0
1608135660000|2020-12-16 16:21:00|17272.44|17272.44|17272.44|17272.44|17272.44|17272.44|17272.44|17272.44|0
1608135670000|2020-12-16 16:21:10|17272.96|17272.96|17273.75|17273.75|17273.75|17273.75|17272.96|17272.96|0
1608135680000|2020-12-16 16:21:20|17273.86|17273.86|17267.19|17267.19|17273.86|17273.86|17267.19|17267.19|0
1608135690000|2020-12-16 16:21:30|17268.55|17268.55|17275.03|17275.03|17275.03|17275.03|17268.55|17268.55|0
1608135700000|2020-12-16 16:21:40|17275.43|17275.43|17275.17|17275.17|17275.43|17275.43|17275.17|17275.17|0
1608135710000|2020-12-16 16:21:50|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|0
1608135720000|2020-12-16 16:22:00|17273.55|17273.55|17274.26|17274.26|17274.26|17274.26|17273.55|17273.55|0
1608135730000|2020-12-16 16:22:10|17273.35|17273.35|17274.26|17274.26|17274.26|17274.26|17273.35|17273.35|0
1608135740000|2020-12-16 16:22:20|17274.66|17274.66|17271.01|17271.01|17274.66|17274.66|17271.01|17271.01|0
1608135760000|2020-12-16 16:22:40|17271.27|17271.27|17271.27|17271.27|17271.27|17271.27|17271|17271|0
1608135770000|2020-12-16 16:22:50|17271.53|17271.53|17271.79|17271.79|17271.79|17271.79|17271.53|17271.53|0
1608135780000|2020-12-16 16:23:00|17272.6|17272.6|17272.36|17272.36|17272.83|17272.83|17271.65|17271.65|0
1608135790000|2020-12-16 16:23:10|17275.19|17275.19|17275.19|17275.19|17275.19|17275.19|17275.19|17275.19|0
1608135830000|2020-12-16 16:23:50|17272.36|17272.36|17270.68|17270.68|17272.36|17272.36|17270.68|17270.68|0
1608135840000|2020-12-16 16:24:00|17273.51|17273.51|17273.26|17273.26|17273.51|17273.51|17273.26|17273.26|0
1608135850000|2020-12-16 16:24:10|17272.81|17272.81|17271.77|17271.77|17272.81|17272.81|17271.77|17271.77|0
1608135860000|2020-12-16 16:24:20|17271.51|17271.51|17271.2|17271.2|17271.51|17271.51|17270.8|17270.8|0
1608135870000|2020-12-16 16:24:30|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|0
1608135880000|2020-12-16 16:24:40|17270.68|17270.68|17269.9|17269.9|17273.51|17273.51|17269.9|17269.9|0
1608135890000|2020-12-16 16:24:50|17270.16|17270.16|17270.46|17270.46|17270.46|17270.46|17269.45|17269.45|0
1608135900000|2020-12-16 16:25:00|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|0
1608135910000|2020-12-16 16:25:10|17271.43|17271.43|17270.86|17270.86|17271.43|17271.43|17270.5|17270.5|0
1608135920000|2020-12-16 16:25:20|17271.57|17271.57|17267.57|17267.57|17271.57|17271.57|17267.57|17267.57|0
1608135930000|2020-12-16 16:25:30|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|0
1608135940000|2020-12-16 16:25:40|17269.39|17269.39|17272.15|17272.15|17272.15|17272.15|17268.84|17268.84|0
1608135950000|2020-12-16 16:25:50|17272.61|17272.61|17272.34|17272.34|17272.61|17272.61|17272.33|17272.33|0
1608135960000|2020-12-16 16:26:00|17271.89|17271.89|17271.38|17271.38|17271.89|17271.89|17271.38|17271.38|0
1608135970000|2020-12-16 16:26:10|17271.15|17271.15|17271.14|17271.14|17271.41|17271.41|17271.14|17271.14|0
1608135990000|2020-12-16 16:26:30|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|0
1608136000000|2020-12-16 16:26:40|17271.96|17271.96|17272.09|17272.09|17272.21|17272.21|17271.26|17271.26|0
1608136010000|2020-12-16 16:26:50|17272.8|17272.8|17278.45|17278.45|17279.16|17279.16|17272.8|17272.8|0
1608136020000|2020-12-16 16:27:00|17277.54|17277.54|17276.63|17276.63|17277.54|17277.54|17276.63|17276.63|0
1608136030000|2020-12-16 16:27:10|17275.73|17275.73|17274.96|17274.96|17275.87|17275.87|17274.96|17274.96|0
1608136040000|2020-12-16 16:27:20|17274.51|17274.51|17277.05|17277.05|17277.34|17277.34|17274.51|17274.51|0
1608136050000|2020-12-16 16:27:30|17277.5|17277.5|17279.68|17279.68|17279.68|17279.68|17277.5|17277.5|0
1608136060000|2020-12-16 16:27:40|17279.95|17279.95|17281.42|17281.42|17281.42|17281.42|17279.95|17279.95|0
1608136070000|2020-12-16 16:27:50|17281.65|17281.65|17281.65|17281.65|17281.65|17281.65|17281.65|17281.65|0
1608136080000|2020-12-16 16:28:00|17281.42|17281.42|17271.09|17271.09|17281.42|17281.42|17271.09|17271.09|0
1608136090000|2020-12-16 16:28:10|17270.64|17270.64|17270.41|17270.41|17270.64|17270.64|17269.96|17269.96|0
1608136110000|2020-12-16 16:28:30|17273.24|17273.24|17269.73|17269.73|17273.24|17273.24|17269.73|17269.73|0
1608136120000|2020-12-16 16:28:40|17269.28|17269.28|17269|17269|17269.28|17269.28|17269|17269|0
1608136130000|2020-12-16 16:28:50|17268.78|17268.78|17269.55|17269.55|17269.55|17269.55|17267.65|17267.65|0
1608136140000|2020-12-16 16:29:00|17269.95|17269.95|17276.23|17276.23|17276.23|17276.23|17268.72|17268.72|0
1608136150000|2020-12-16 16:29:10|17275.99|17275.99|17282.66|17282.66|17282.89|17282.89|17275.99|17275.99|0
1608136160000|2020-12-16 16:29:20|17279.84|17279.84|17284.48|17284.48|17284.48|17284.48|17279.84|17279.84|0
1608136170000|2020-12-16 16:29:30|17285.03|17285.03|17292.79|17292.79|17292.79|17292.79|17282.21|17282.21|0
1608136180000|2020-12-16 16:29:40|17292.1|17292.1|17296.13|17296.13|17296.87|17296.87|17289.84|17289.84|0
1608136190000|2020-12-16 16:29:50|17296.59|17296.59|17303.29|17303.29|17303.8|17303.8|17293.65|17293.65|0
1608125700000|2020-12-16 13:35:00|17211.6|17211.6|17206.96|17206.96|17211.6|17211.6|17206.96|17206.96|0
1608125710000|2020-12-16 13:35:10|17209.78|17209.78|17207.71|17207.71|17209.78|17209.78|17207.71|17207.71|0
1608125720000|2020-12-16 13:35:20|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|0
1608125730000|2020-12-16 13:35:30|17210.8|17210.8|17214.08|17214.08|17214.08|17214.08|17210.8|17210.8|0
1608125750000|2020-12-16 13:35:50|17215.9|17215.9|17217.78|17217.78|17217.78|17217.78|17215.9|17215.9|0
1608125760000|2020-12-16 13:36:00|17218.05|17218.05|17218.05|17218.05|17218.05|17218.05|17218.05|17218.05|0
1608125790000|2020-12-16 13:36:30|17217.55|17217.55|17217.93|17217.93|17218.26|17218.26|17217.55|17217.55|0
1608125800000|2020-12-16 13:36:40|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|0
1608125810000|2020-12-16 13:36:50|17221.44|17221.44|17221.98|17221.98|17221.98|17221.98|17221.44|17221.44|0
1608125860000|2020-12-16 13:37:40|17222.72|17222.72|17222.72|17222.72|17222.72|17222.72|17222.72|17222.72|0
1608125870000|2020-12-16 13:37:50|17224.74|17224.74|17224.48|17224.48|17224.74|17224.74|17224.48|17224.48|0
1608125880000|2020-12-16 13:38:00|17223.67|17223.67|17222.62|17222.62|17223.67|17223.67|17222.62|17222.62|0
1608125890000|2020-12-16 13:38:10|17222.22|17222.22|17219.74|17219.74|17222.22|17222.22|17219.74|17219.74|0
1608125900000|2020-12-16 13:38:20|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|17219.46|0
1608125910000|2020-12-16 13:38:30|17216.64|17216.64|17215.84|17215.84|17216.64|17216.64|17215.84|17215.84|0
1608125940000|2020-12-16 13:39:00|17218.67|17218.67|17216.09|17216.09|17219.03|17219.03|17216.09|17216.09|0
1608125950000|2020-12-16 13:39:10|17216.5|17216.5|17216.09|17216.09|17216.5|17216.5|17216.09|17216.09|0
1608125970000|2020-12-16 13:39:30|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|0
1608125980000|2020-12-16 13:39:40|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|0
1608126010000|2020-12-16 13:40:10|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|0
1608126020000|2020-12-16 13:40:20|17216.35|17216.35|17215.8|17215.8|17216.35|17216.35|17215.8|17215.8|0
1608126030000|2020-12-16 13:40:30|17215.78|17215.78|17209.64|17209.64|17215.78|17215.78|17209.64|17209.64|0
1608126040000|2020-12-16 13:40:40|17209.39|17209.39|17206.41|17206.41|17209.39|17209.39|17206.41|17206.41|0
1608126050000|2020-12-16 13:40:50|17200.76|17200.76|17199.33|17199.33|17200.76|17200.76|17199.33|17199.33|0
1608126090000|2020-12-16 13:41:30|17198.02|17198.02|17198.54|17198.54|17198.54|17198.54|17198.02|17198.02|0
1608126100000|2020-12-16 13:41:40|17197.99|17197.99|17197.99|17197.99|17197.99|17197.99|17197.99|17197.99|0
1608126120000|2020-12-16 13:42:00|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|0
1608126130000|2020-12-16 13:42:10|17201.22|17201.22|17200.78|17200.78|17201.5|17201.5|17198.67|17198.67|0
1608126140000|2020-12-16 13:42:20|17201.03|17201.03|17201.03|17201.03|17201.27|17201.27|17201.03|17201.03|0
1608126170000|2020-12-16 13:42:50|17200.77|17200.77|17198.67|17198.67|17200.77|17200.77|17198.67|17198.67|0
1608126180000|2020-12-16 13:43:00|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|0
1608126190000|2020-12-16 13:43:10|17198.63|17198.63|17199.03|17199.03|17199.03|17199.03|17198.63|17198.63|0
1608126200000|2020-12-16 13:43:20|17199.44|17199.44|17198.63|17198.63|17199.44|17199.44|17198.63|17198.63|0
1608126210000|2020-12-16 13:43:30|17199.08|17199.08|17198.15|17198.15|17199.08|17199.08|17198.15|17198.15|0
1608126220000|2020-12-16 13:43:40|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|0
1608126240000|2020-12-16 13:44:00|17196.14|17196.14|17193.99|17193.99|17196.14|17196.14|17193.33|17193.33|0
1608126260000|2020-12-16 13:44:20|17199.64|17199.64|17198.44|17198.44|17199.64|17199.64|17198.44|17198.44|0
1608126270000|2020-12-16 13:44:30|17197.77|17197.77|17196.57|17196.57|17197.77|17197.77|17196.3|17196.3|0
1608126290000|2020-12-16 13:44:50|17196.1|17196.1|17195.37|17195.37|17196.1|17196.1|17195.37|17195.37|0
1608126300000|2020-12-16 13:45:00|17195.63|17195.63|17198.46|17198.46|17198.46|17198.46|17195.63|17195.63|0
1608126330000|2020-12-16 13:45:30|17204.11|17204.11|17206.93|17206.93|17206.93|17206.93|17204.11|17204.11|0
1608126360000|2020-12-16 13:46:00|17206.41|17206.41|17205.7|17205.7|17206.41|17206.41|17205.7|17205.7|0
1608126370000|2020-12-16 13:46:10|17204.72|17204.72|17204.77|17204.77|17204.77|17204.77|17203.34|17203.34|0
1608126380000|2020-12-16 13:46:20|17203.96|17203.96|17205.32|17205.32|17205.32|17205.32|17203.96|17203.96|0
1608126390000|2020-12-16 13:46:30|17199.67|17199.67|17200.12|17200.12|17200.12|17200.12|17199.67|17199.67|0
1608126400000|2020-12-16 13:46:40|17200.83|17200.83|17201.73|17201.73|17201.73|17201.73|17200.83|17200.83|0
1608126410000|2020-12-16 13:46:50|17202.22|17202.22|17202.32|17202.32|17202.32|17202.32|17201.81|17201.81|0
1608126420000|2020-12-16 13:47:00|17201.87|17201.87|17208.38|17208.38|17208.38|17208.38|17201.38|17201.38|0
1608126430000|2020-12-16 13:47:10|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|17208.83|0
1608126440000|2020-12-16 13:47:20|17209.54|17209.54|17204.69|17204.69|17209.54|17209.54|17203.78|17203.78|0
1608126450000|2020-12-16 13:47:30|17205.14|17205.14|17204.69|17204.69|17205.14|17205.14|17204.69|17204.69|0
1608126470000|2020-12-16 13:47:50|17205.6|17205.6|17203.17|17203.17|17205.6|17205.6|17202.89|17202.89|0
1608126480000|2020-12-16 13:48:00|17203.62|17203.62|17203.22|17203.22|17203.62|17203.62|17203.22|17203.22|0
1608126490000|2020-12-16 13:48:10|17202.31|17202.31|17200.28|17200.28|17202.31|17202.31|17199.82|17199.82|0
1608126500000|2020-12-16 13:48:20|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|17200.02|0
1608126510000|2020-12-16 13:48:30|17200.28|17200.28|17200.28|17200.28|17200.28|17200.28|17200.28|17200.28|0
1608126520000|2020-12-16 13:48:40|17199.87|17199.87|17199.87|17199.87|17199.87|17199.87|17199.87|17199.87|0
1608126530000|2020-12-16 13:48:50|17200.57|17200.57|17200.57|17200.57|17200.57|17200.57|17200.57|17200.57|0
1608126540000|2020-12-16 13:49:00|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|0
1608126550000|2020-12-16 13:49:10|17199.56|17199.56|17199.56|17199.56|17199.56|17199.56|17199.56|17199.56|0
1608126570000|2020-12-16 13:49:30|17200.27|17200.27|17200.55|17200.55|17200.55|17200.55|17200.27|17200.27|0
1608126580000|2020-12-16 13:49:40|17200.09|17200.09|17199.82|17199.82|17200.09|17200.09|17199.82|17199.82|0
1608126590000|2020-12-16 13:49:50|17200.27|17200.27|17199.99|17199.99|17200.27|17200.27|17199.99|17199.99|0
1608126600000|2020-12-16 13:50:00|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|17199.72|0
1608126620000|2020-12-16 13:50:20|17200.12|17200.12|17200.53|17200.53|17200.53|17200.53|17200.12|17200.12|0
1608126630000|2020-12-16 13:50:30|17206.18|17206.18|17206.05|17206.05|17206.45|17206.45|17206.05|17206.05|0
1608126640000|2020-12-16 13:50:40|17205.64|17205.64|17205.24|17205.24|17205.64|17205.64|17204.93|17204.93|0
1608126650000|2020-12-16 13:50:50|17208.06|17208.06|17208.62|17208.62|17208.62|17208.62|17208.06|17208.06|0
1608126660000|2020-12-16 13:51:00|17208.89|17208.89|17209.12|17209.12|17209.12|17209.12|17208.89|17208.89|0
1608126670000|2020-12-16 13:51:10|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|0
1608126680000|2020-12-16 13:51:20|17210.04|17210.04|17210.95|17210.95|17210.95|17210.95|17210.04|17210.04|0
1608126700000|2020-12-16 13:51:40|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|17210.67|0
1608126710000|2020-12-16 13:51:50|17207.85|17207.85|17206.52|17206.52|17207.85|17207.85|17206.52|17206.52|0
1608126720000|2020-12-16 13:52:00|17204.43|17204.43|17203.43|17203.43|17204.61|17204.61|17203.43|17203.43|0
1608126730000|2020-12-16 13:52:10|17203.17|17203.17|17203.17|17203.17|17203.17|17203.17|17203.17|17203.17|0
1608126740000|2020-12-16 13:52:20|17201.75|17201.75|17199.36|17199.36|17201.75|17201.75|17199.36|17199.36|0
1608126750000|2020-12-16 13:52:30|17199.08|17199.08|17195.33|17195.33|17199.08|17199.08|17195.33|17195.33|0
1608126760000|2020-12-16 13:52:40|17194.42|17194.42|17194.18|17194.18|17194.69|17194.69|17194.18|17194.18|0
1608126770000|2020-12-16 13:52:50|17194.42|17194.42|17194.42|17194.42|17194.42|17194.42|17194.42|17194.42|0
1608126780000|2020-12-16 13:53:00|17193.52|17193.52|17193.24|17193.24|17193.52|17193.52|17193.24|17193.24|0
1608126790000|2020-12-16 13:53:10|17191.88|17191.88|17187.5|17187.5|17191.88|17191.88|17187.5|17187.5|0
1608126800000|2020-12-16 13:53:20|17188.41|17188.41|17188.15|17188.15|17188.41|17188.41|17188.15|17188.15|0
1608126810000|2020-12-16 13:53:30|17187.89|17187.89|17184.79|17184.79|17187.89|17187.89|17184.79|17184.79|0
1608126820000|2020-12-16 13:53:40|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|0
1608126830000|2020-12-16 13:53:50|17185.37|17185.37|17183.95|17183.95|17185.37|17185.37|17183.95|17183.95|0
1608126840000|2020-12-16 13:54:00|17186.78|17186.78|17191.58|17191.58|17191.58|17191.58|17186.78|17186.78|0
1608126860000|2020-12-16 13:54:20|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|0
1608126880000|2020-12-16 13:54:40|17191.59|17191.59|17191.59|17191.59|17191.59|17191.59|17191.59|17191.59|0
1608126890000|2020-12-16 13:54:50|17191.76|17191.76|17192.78|17192.78|17192.78|17192.78|17191.76|17191.76|0
1608126900000|2020-12-16 13:55:00|17193.99|17193.99|17194.24|17194.24|17194.24|17194.24|17193.99|17193.99|0
1608126910000|2020-12-16 13:55:10|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|0
1608126920000|2020-12-16 13:55:20|17197.33|17197.33|17197.33|17197.33|17197.33|17197.33|17197.33|17197.33|0
1608126930000|2020-12-16 13:55:30|17197.08|17197.08|17196.41|17196.41|17197.08|17197.08|17196.41|17196.41|0
1608126950000|2020-12-16 13:55:50|17196.15|17196.15|17193.33|17193.33|17196.15|17196.15|17193.33|17193.33|0
1608126960000|2020-12-16 13:56:00|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|0
1608126990000|2020-12-16 13:56:30|17194.36|17194.36|17195.08|17195.08|17195.08|17195.08|17194.36|17194.36|0
1608127010000|2020-12-16 13:56:50|17197.21|17197.21|17201.18|17201.18|17201.89|17201.89|17197.21|17197.21|0
1608127020000|2020-12-16 13:57:00|17199.76|17199.76|17199.5|17199.5|17200.21|17200.21|17199.5|17199.5|0
1608127030000|2020-12-16 13:57:10|17202.32|17202.32|17203.54|17203.54|17204.35|17204.35|17202.32|17202.32|0
1608127040000|2020-12-16 13:57:20|17204.28|17204.28|17205.52|17205.52|17206.35|17206.35|17204.28|17204.28|0
1608127060000|2020-12-16 13:57:40|17205.03|17205.03|17204.53|17204.53|17205.03|17205.03|17204.53|17204.53|0
1608127070000|2020-12-16 13:57:50|17201.71|17201.71|17201.46|17201.46|17201.71|17201.71|17201.46|17201.46|0
1608127080000|2020-12-16 13:58:00|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|0
1608127090000|2020-12-16 13:58:10|17203.13|17203.13|17203.13|17203.13|17203.13|17203.13|17203.13|17203.13|0
1608127100000|2020-12-16 13:58:20|17203.84|17203.84|17201.02|17201.02|17203.84|17203.84|17201.02|17201.02|0
1608127110000|2020-12-16 13:58:30|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|0
1608127130000|2020-12-16 13:58:50|17198.71|17198.71|17198.71|17198.71|17198.71|17198.71|17198.71|17198.71|0
1608127140000|2020-12-16 13:59:00|17198|17198|17201.32|17201.32|17201.81|17201.81|17198|17198|0
1608127150000|2020-12-16 13:59:10|17204.87|17204.87|17204.93|17204.93|17205.76|17205.76|17202.05|17202.05|0
1608127160000|2020-12-16 13:59:20|17205.74|17205.74|17206.14|17206.14|17206.14|17206.14|17205.74|17205.74|0
1608127170000|2020-12-16 13:59:30|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|0
1608127200000|2020-12-16 14:00:00|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|0
1608127210000|2020-12-16 14:00:10|17205.49|17205.49|17204.54|17204.54|17205.49|17205.49|17204.54|17204.54|0
1608127220000|2020-12-16 14:00:20|17204.13|17204.13|17204.58|17204.58|17204.58|17204.58|17204.13|17204.13|0
1608127240000|2020-12-16 14:00:40|17204.18|17204.18|17206.08|17206.08|17206.08|17206.08|17203.25|17203.25|0
1608127250000|2020-12-16 14:00:50|17206.79|17206.79|17205.98|17205.98|17206.79|17206.79|17205.98|17205.98|0
1608127260000|2020-12-16 14:01:00|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|0
1608127270000|2020-12-16 14:01:10|17204.56|17204.56|17204.56|17204.56|17204.56|17204.56|17204.56|17204.56|0
1608127280000|2020-12-16 14:01:20|17202.94|17202.94|17202.23|17202.23|17202.94|17202.94|17202.23|17202.23|0
1608127290000|2020-12-16 14:01:30|17200.65|17200.65|17203.48|17203.48|17203.48|17203.48|17200.65|17200.65|0
1608127310000|2020-12-16 14:01:50|17203.88|17203.88|17208.38|17208.38|17208.38|17208.38|17203.88|17203.88|0
1608127350000|2020-12-16 14:02:30|17205.55|17205.55|17205.29|17205.29|17205.55|17205.55|17205.29|17205.29|0
1608127370000|2020-12-16 14:02:50|17206.2|17206.2|17205.92|17205.92|17206.2|17206.2|17205.92|17205.92|0
1608127400000|2020-12-16 14:03:20|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|0
1608127410000|2020-12-16 14:03:30|17207.76|17207.76|17207.2|17207.2|17207.99|17207.99|17207.2|17207.2|0
1608127420000|2020-12-16 14:03:40|17206.94|17206.94|17205.52|17205.52|17206.94|17206.94|17205.52|17205.52|0
1608127430000|2020-12-16 14:03:50|17205.93|17205.93|17206.33|17206.33|17206.33|17206.33|17205.93|17205.93|0
1608127440000|2020-12-16 14:04:00|17206.59|17206.59|17205.41|17205.41|17206.59|17206.59|17205.41|17205.41|0
1608127450000|2020-12-16 14:04:10|17208.23|17208.23|17210.54|17210.54|17210.54|17210.54|17208.23|17208.23|0
1608127460000|2020-12-16 14:04:20|17211.35|17211.35|17210.26|17210.26|17211.35|17211.35|17210.26|17210.26|0
1608127480000|2020-12-16 14:04:40|17208.64|17208.64|17209.1|17209.1|17209.1|17209.1|17208.64|17208.64|0
1608127500000|2020-12-16 14:05:00|17211.68|17211.68|17211.93|17211.93|17211.93|17211.93|17211.68|17211.68|0
1608127510000|2020-12-16 14:05:10|17212.33|17212.33|17212.59|17212.59|17212.59|17212.59|17212.33|17212.33|0
1608127520000|2020-12-16 14:05:20|17213.3|17213.3|17212.59|17212.59|17213.3|17213.3|17212.59|17212.59|0
1608127530000|2020-12-16 14:05:30|17213|17213|17215.82|17215.82|17215.82|17215.82|17213|17213|0
1608127550000|2020-12-16 14:05:50|17213|17213|17213|17213|17213|17213|17213|17213|0
1608127570000|2020-12-16 14:06:10|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|0
1608127580000|2020-12-16 14:06:20|17211.3|17211.3|17211.3|17211.3|17211.3|17211.3|17211.3|17211.3|0
1608127590000|2020-12-16 14:06:30|17211.05|17211.05|17211.05|17211.05|17211.05|17211.05|17211.05|17211.05|0
1608127600000|2020-12-16 14:06:40|17213.88|17213.88|17214.69|17214.69|17214.69|17214.69|17213.88|17213.88|0
1608127610000|2020-12-16 14:06:50|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|0
1608127640000|2020-12-16 14:07:20|17217.25|17217.25|17218.18|17218.18|17218.18|17218.18|17217.25|17217.25|0
1608127670000|2020-12-16 14:07:50|17218.62|17218.62|17215.8|17215.8|17218.62|17218.62|17215.8|17215.8|0
1608127680000|2020-12-16 14:08:00|17216.56|17216.56|17216.56|17216.56|17216.56|17216.56|17216.56|17216.56|0
1608127700000|2020-12-16 14:08:20|17216.82|17216.82|17218.72|17218.72|17218.72|17218.72|17216.56|17216.56|0
1608127710000|2020-12-16 14:08:30|17218.21|17218.21|17218.21|17218.21|17218.21|17218.21|17218.21|17218.21|0
1608127730000|2020-12-16 14:08:50|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|0
1608127750000|2020-12-16 14:09:10|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|0
1608127780000|2020-12-16 14:09:40|17210.01|17210.01|17210.01|17210.01|17210.01|17210.01|17210.01|17210.01|0
1608127790000|2020-12-16 14:09:50|17210.72|17210.72|17210|17210|17210.72|17210.72|17210|17210|0
1608127800000|2020-12-16 14:10:00|17209.73|17209.73|17209.45|17209.45|17209.73|17209.73|17209.45|17209.45|0
1608127820000|2020-12-16 14:10:20|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|17209.73|0
1608127830000|2020-12-16 14:10:30|17209.97|17209.97|17209.73|17209.73|17209.97|17209.97|17209.73|17209.73|0
1608127840000|2020-12-16 14:10:40|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|0
1608127850000|2020-12-16 14:10:50|17206.9|17206.9|17198.43|17198.43|17206.9|17206.9|17198.43|17198.43|0
1608127860000|2020-12-16 14:11:00|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|0
1608127890000|2020-12-16 14:11:30|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|0
1608127910000|2020-12-16 14:11:50|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|0
1608127920000|2020-12-16 14:12:00|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|0
1608127940000|2020-12-16 14:12:20|17202.03|17202.03|17202.03|17202.03|17202.03|17202.03|17202.03|17202.03|0
1608127950000|2020-12-16 14:12:30|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|17201.5|0
1608127960000|2020-12-16 14:12:40|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|17201.77|0
1608127970000|2020-12-16 14:12:50|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|0
1608127980000|2020-12-16 14:13:00|17196.12|17196.12|17196.12|17196.12|17196.12|17196.12|17196.12|17196.12|0
1608128010000|2020-12-16 14:13:30|17196.58|17196.58|17202.46|17202.46|17202.46|17202.46|17196.58|17196.58|0
1608128030000|2020-12-16 14:13:50|17202|17202|17201.24|17201.24|17202|17202|17201.24|17201.24|0
1608128040000|2020-12-16 14:14:00|17204.07|17204.07|17200.05|17200.05|17204.07|17204.07|17200.05|17200.05|0
1608128070000|2020-12-16 14:14:30|17202.87|17202.87|17201.83|17201.83|17202.87|17202.87|17201.83|17201.83|0
1608128080000|2020-12-16 14:14:40|17202.54|17202.54|17203.06|17203.06|17203.06|17203.06|17202.54|17202.54|0
1608128110000|2020-12-16 14:15:10|17202.54|17202.54|17203.09|17203.09|17203.09|17203.09|17202.54|17202.54|0
1608128150000|2020-12-16 14:15:50|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|0
1608128180000|2020-12-16 14:16:20|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|17204.05|0
1608128200000|2020-12-16 14:16:40|17204.16|17204.16|17203.72|17203.72|17204.16|17204.16|17203.72|17203.72|0
1608128240000|2020-12-16 14:17:20|17204.17|17204.17|17203.72|17203.72|17204.17|17204.17|17203.72|17203.72|0
1608128250000|2020-12-16 14:17:30|17203.44|17203.44|17202.99|17202.99|17203.44|17203.44|17202.99|17202.99|0
1608128260000|2020-12-16 14:17:40|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|0
1608128270000|2020-12-16 14:17:50|17199.45|17199.45|17199.25|17199.25|17199.45|17199.45|17198.54|17198.54|0
1608128280000|2020-12-16 14:18:00|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|17196.42|0
1608128290000|2020-12-16 14:18:10|17195.21|17195.21|17192.31|17192.31|17195.21|17195.21|17192.31|17192.31|0
1608128300000|2020-12-16 14:18:20|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|0
1608128310000|2020-12-16 14:18:30|17188.58|17188.58|17185.49|17185.49|17188.58|17188.58|17185.49|17185.49|0
1608128320000|2020-12-16 14:18:40|17186.8|17186.8|17188.18|17188.18|17188.18|17188.18|17186.8|17186.8|0
1608128360000|2020-12-16 14:19:20|17191.01|17191.01|17193.83|17193.83|17193.83|17193.83|17191.01|17191.01|0
1608128370000|2020-12-16 14:19:30|17194.36|17194.36|17194.1|17194.1|17194.36|17194.36|17194.1|17194.1|0
1608128380000|2020-12-16 14:19:40|17193.85|17193.85|17196.75|17196.75|17197.07|17197.07|17193.85|17193.85|0
1608128390000|2020-12-16 14:19:50|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|0
1608128400000|2020-12-16 14:20:00|17197.69|17197.69|17197.63|17197.63|17197.69|17197.69|17197.14|17197.14|0
1608128410000|2020-12-16 14:20:10|17198.08|17198.08|17198.08|17198.08|17198.08|17198.08|17198.08|17198.08|0
1608128420000|2020-12-16 14:20:20|17198.2|17198.2|17199.13|17199.13|17199.13|17199.13|17198.2|17198.2|0
1608128440000|2020-12-16 14:20:40|17199.84|17199.84|17200.55|17200.55|17200.55|17200.55|17199.84|17199.84|0
1608128450000|2020-12-16 14:20:50|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|0
1608128470000|2020-12-16 14:21:10|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|17194.9|0
1608128480000|2020-12-16 14:21:20|17195.71|17195.71|17195.71|17195.71|17195.71|17195.71|17195.71|17195.71|0
1608128490000|2020-12-16 14:21:30|17196.24|17196.24|17195.97|17195.97|17196.24|17196.24|17195.97|17195.97|0
1608128500000|2020-12-16 14:21:40|17196.53|17196.53|17196.53|17196.53|17196.53|17196.53|17196.53|17196.53|0
1608128510000|2020-12-16 14:21:50|17197.08|17197.08|17199.9|17199.9|17199.9|17199.9|17197.08|17197.08|0
1608128520000|2020-12-16 14:22:00|17202.73|17202.73|17205.55|17205.55|17205.55|17205.55|17202.73|17202.73|0
1608128530000|2020-12-16 14:22:10|17207.43|17207.43|17208.26|17208.26|17208.26|17208.26|17206.98|17206.98|0
1608128540000|2020-12-16 14:22:20|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|17209.96|0
1608128550000|2020-12-16 14:22:30|17210.21|17210.21|17206.31|17206.31|17210.46|17210.46|17206.31|17206.31|0
1608128560000|2020-12-16 14:22:40|17206.76|17206.76|17206.76|17206.76|17206.76|17206.76|17206.76|17206.76|0
1608128570000|2020-12-16 14:22:50|17207.01|17207.01|17200.64|17200.64|17208.23|17208.23|17200.64|17200.64|0
1608128580000|2020-12-16 14:23:00|17201.79|17201.79|17200.62|17200.62|17201.79|17201.79|17200.62|17200.62|0
1608128590000|2020-12-16 14:23:10|17200.88|17200.88|17200.46|17200.46|17200.88|17200.88|17200.19|17200.19|0
1608128600000|2020-12-16 14:23:20|17200.71|17200.71|17200.71|17200.71|17200.71|17200.71|17200.71|17200.71|0
1608128610000|2020-12-16 14:23:30|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|0
1608128630000|2020-12-16 14:23:50|17201.63|17201.63|17201.45|17201.45|17201.63|17201.63|17201.17|17201.17|0
1608128640000|2020-12-16 14:24:00|17201.85|17201.85|17201.85|17201.85|17201.85|17201.85|17201.85|17201.85|0
1608128660000|2020-12-16 14:24:20|17202.11|17202.11|17196.2|17196.2|17202.11|17202.11|17196.2|17196.2|0
1608128670000|2020-12-16 14:24:30|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|0
1608128680000|2020-12-16 14:24:40|17195.79|17195.79|17195.52|17195.52|17195.79|17195.79|17195.52|17195.52|0
1608128700000|2020-12-16 14:25:00|17196.23|17196.23|17196.63|17196.63|17196.63|17196.63|17196.23|17196.23|0
1608128710000|2020-12-16 14:25:10|17197.46|17197.46|17199.15|17199.15|17199.6|17199.6|17197.46|17197.46|0
1608128720000|2020-12-16 14:25:20|17199.64|17199.64|17199.84|17199.84|17199.84|17199.84|17199.15|17199.15|0
1608128730000|2020-12-16 14:25:30|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|0
1608128740000|2020-12-16 14:25:40|17194.41|17194.41|17199.36|17199.36|17199.36|17199.36|17194.41|17194.41|0
1608128750000|2020-12-16 14:25:50|17202.18|17202.18|17202.18|17202.18|17202.18|17202.18|17202.18|17202.18|0
1608128760000|2020-12-16 14:26:00|17203.6|17203.6|17204.06|17204.06|17204.06|17204.06|17203.6|17203.6|0
1608128770000|2020-12-16 14:26:10|17204.32|17204.32|17204.32|17204.32|17204.32|17204.32|17204.32|17204.32|0
1608128790000|2020-12-16 14:26:30|17205.23|17205.23|17205.61|17205.61|17206.13|17206.13|17205.23|17205.23|0
1608128800000|2020-12-16 14:26:40|17205.87|17205.87|17209.1|17209.1|17209.1|17209.1|17205.87|17205.87|0
1608128810000|2020-12-16 14:26:50|17209.93|17209.93|17209.2|17209.2|17209.93|17209.93|17209.2|17209.2|0
1608128830000|2020-12-16 14:27:10|17208.04|17208.04|17211.04|17211.04|17211.28|17211.28|17207.97|17207.97|0
1608128840000|2020-12-16 14:27:20|17210.78|17210.78|17207.95|17207.95|17210.78|17210.78|17207.95|17207.95|0
1608128850000|2020-12-16 14:27:30|17205.13|17205.13|17204.42|17204.42|17205.13|17205.13|17204.42|17204.42|0
1608128860000|2020-12-16 14:27:40|17204.17|17204.17|17202.1|17202.1|17204.17|17204.17|17202.1|17202.1|0
1608128870000|2020-12-16 14:27:50|17202.36|17202.36|17202.62|17202.62|17202.62|17202.62|17202.36|17202.36|0
1608128890000|2020-12-16 14:28:10|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|0
1608128900000|2020-12-16 14:28:20|17197.2|17197.2|17196.39|17196.39|17197.2|17197.2|17196.39|17196.39|0
1608128910000|2020-12-16 14:28:30|17195.87|17195.87|17195.87|17195.87|17195.87|17195.87|17195.87|17195.87|0
1608128920000|2020-12-16 14:28:40|17195.64|17195.64|17194.66|17194.66|17195.64|17195.64|17194.66|17194.66|0
1608128940000|2020-12-16 14:29:00|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|0
1608128950000|2020-12-16 14:29:10|17196.78|17196.78|17196.33|17196.33|17196.78|17196.78|17196.33|17196.33|0
1608128960000|2020-12-16 14:29:20|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|0
1608128970000|2020-12-16 14:29:30|17195.44|17195.44|17195.44|17195.44|17195.44|17195.44|17195.44|17195.44|0
1608128980000|2020-12-16 14:29:40|17201.09|17201.09|17200.86|17200.86|17201.09|17201.09|17200.86|17200.86|0
1608128990000|2020-12-16 14:29:50|17200.41|17200.41|17200.14|17200.14|17200.41|17200.41|17200.14|17200.14|0
1608129000000|2020-12-16 14:30:00|17199.87|17199.87|17199.68|17199.68|17200.58|17200.58|17199.68|17199.68|0
1608129010000|2020-12-16 14:30:10|17199.44|17199.44|17198.45|17198.45|17199.44|17199.44|17198.45|17198.45|0
1608129020000|2020-12-16 14:30:20|17198.71|17198.71|17199.26|17199.26|17199.52|17199.52|17198.71|17198.71|0
1608129030000|2020-12-16 14:30:30|17195.72|17195.72|17190.07|17190.07|17195.72|17195.72|17190.07|17190.07|0
1608129050000|2020-12-16 14:30:50|17189.81|17189.81|17189.55|17189.55|17189.81|17189.81|17189.55|17189.55|0
1608129060000|2020-12-16 14:31:00|17189.04|17189.04|17187.03|17187.03|17189.04|17189.04|17187.03|17187.03|0
1608129070000|2020-12-16 14:31:10|17192.68|17192.68|17189.75|17189.75|17192.68|17192.68|17189.75|17189.75|0
1608129080000|2020-12-16 14:31:20|17195.4|17195.4|17195.4|17195.4|17195.4|17195.4|17195.4|17195.4|0
1608129090000|2020-12-16 14:31:30|17195.92|17195.92|17195.92|17195.92|17195.92|17195.92|17195.92|17195.92|0
1608129100000|2020-12-16 14:31:40|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|0
1608129110000|2020-12-16 14:31:50|17196.64|17196.64|17197.09|17197.09|17197.09|17197.09|17196.64|17196.64|0
1608129120000|2020-12-16 14:32:00|17201.79|17201.79|17203.29|17203.29|17203.29|17203.29|17201.79|17201.79|0
1608129130000|2020-12-16 14:32:10|17203.74|17203.74|17210.77|17210.77|17210.77|17210.77|17203.74|17203.74|0
1608129140000|2020-12-16 14:32:20|17211.05|17211.05|17211.32|17211.32|17211.32|17211.32|17211.05|17211.05|0
1608129150000|2020-12-16 14:32:30|17211.57|17211.57|17211.46|17211.46|17211.57|17211.57|17211.46|17211.46|0
1608129160000|2020-12-16 14:32:40|17217.11|17217.11|17217.63|17217.63|17217.63|17217.63|17217.11|17217.11|0
1608129170000|2020-12-16 14:32:50|17217.88|17217.88|17227.16|17227.16|17227.16|17227.16|17217.88|17217.88|0
1608129180000|2020-12-16 14:33:00|17227.44|17227.44|17227.89|17227.89|17230.71|17230.71|17227.44|17227.44|0
1608129190000|2020-12-16 14:33:10|17227.44|17227.44|17227.69|17227.69|17227.69|17227.69|17227.44|17227.44|0
1608129200000|2020-12-16 14:33:20|17224.87|17224.87|17222.04|17222.04|17224.87|17224.87|17222.04|17222.04|0
1608129240000|2020-12-16 14:34:00|17224.87|17224.87|17224.37|17224.37|17224.87|17224.87|17224.37|17224.37|0
1608129250000|2020-12-16 14:34:10|17223.82|17223.82|17229.66|17229.66|17230.65|17230.65|17223.82|17223.82|0
1608129260000|2020-12-16 14:34:20|17229.25|17229.25|17229.22|17229.22|17229.25|17229.25|17228.81|17228.81|0
1608129270000|2020-12-16 14:34:30|17229.48|17229.48|17238.76|17238.76|17238.76|17238.76|17229.48|17229.48|0
1608129280000|2020-12-16 14:34:40|17240.44|17240.44|17243.5|17243.5|17243.5|17243.5|17240.44|17240.44|0
1608129290000|2020-12-16 14:34:50|17237.85|17237.85|17235.07|17235.07|17237.85|17237.85|17234.57|17234.57|0
1608129300000|2020-12-16 14:35:00|17232.24|17232.24|17231.53|17231.53|17232.24|17232.24|17231.53|17231.53|0
1608129310000|2020-12-16 14:35:10|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1608129320000|2020-12-16 14:35:20|17230.31|17230.31|17229.91|17229.91|17230.31|17230.31|17229.91|17229.91|0
1608129330000|2020-12-16 14:35:30|17229.66|17229.66|17227.83|17227.83|17229.66|17229.66|17227.83|17227.83|0
1608129340000|2020-12-16 14:35:40|17227.58|17227.58|17225.71|17225.71|17227.58|17227.58|17225.71|17225.71|0
1608129350000|2020-12-16 14:35:50|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|17225.47|0
1608129360000|2020-12-16 14:36:00|17228.29|17228.29|17231.12|17231.12|17231.12|17231.12|17228.29|17228.29|0
1608129370000|2020-12-16 14:36:10|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|0
1608129380000|2020-12-16 14:36:20|17230.84|17230.84|17229.52|17229.52|17230.84|17230.84|17229.52|17229.52|0
1608129390000|2020-12-16 14:36:30|17229.79|17229.79|17224.61|17224.61|17229.79|17229.79|17224.61|17224.61|0
1608129400000|2020-12-16 14:36:40|17224.33|17224.33|17226.37|17226.37|17226.37|17226.37|17223.3|17223.3|0
1608129410000|2020-12-16 14:36:50|17226.6|17226.6|17226.34|17226.34|17226.6|17226.6|17226.34|17226.34|0
1608129420000|2020-12-16 14:37:00|17231.99|17231.99|17234.46|17234.46|17237.28|17237.28|17231.99|17231.99|0
1608129430000|2020-12-16 14:37:10|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|0
1608129440000|2020-12-16 14:37:20|17233.81|17233.81|17233.81|17233.81|17233.81|17233.81|17233.81|17233.81|0
1608129450000|2020-12-16 14:37:30|17233.55|17233.55|17230.73|17230.73|17233.55|17233.55|17230.73|17230.73|0
1608129460000|2020-12-16 14:37:40|17225.08|17225.08|17220.12|17220.12|17225.08|17225.08|17220.12|17220.12|0
1608129470000|2020-12-16 14:37:50|17220.83|17220.83|17220.12|17220.12|17220.83|17220.83|17220.12|17220.12|0
1608129480000|2020-12-16 14:38:00|17219.41|17219.41|17216.28|17216.28|17219.41|17219.41|17216.28|17216.28|0
1608129490000|2020-12-16 14:38:10|17215.82|17215.82|17214.67|17214.67|17215.82|17215.82|17214.67|17214.67|0
1608129500000|2020-12-16 14:38:20|17213.89|17213.89|17215.26|17215.26|17216.43|17216.43|17213.61|17213.61|0
1608129510000|2020-12-16 14:38:30|17215.15|17215.15|17215.3|17215.3|17215.3|17215.3|17214.9|17214.9|0
1608129520000|2020-12-16 14:38:40|17212.48|17212.48|17211.06|17211.06|17212.48|17212.48|17211.06|17211.06|0
1608129530000|2020-12-16 14:38:50|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|0
1608129540000|2020-12-16 14:39:00|17209|17209|17209|17209|17209|17209|17209|17209|0
1608129550000|2020-12-16 14:39:10|17208.75|17208.75|17205.93|17205.93|17208.75|17208.75|17205.93|17205.93|0
1608129560000|2020-12-16 14:39:20|17206.64|17206.64|17206.38|17206.38|17206.64|17206.64|17206.38|17206.38|0
1608129570000|2020-12-16 14:39:30|17203.56|17203.56|17206.6|17206.6|17206.6|17206.6|17203.56|17203.56|0
1608129580000|2020-12-16 14:39:40|17206.32|17206.32|17207.25|17207.25|17207.25|17207.25|17206.32|17206.32|0
1608129590000|2020-12-16 14:39:50|17210.07|17210.07|17212.82|17212.82|17212.82|17212.82|17210.07|17210.07|0
1608129600000|2020-12-16 14:40:00|17210|17210|17209.74|17209.74|17210|17210|17209.74|17209.74|0
1608129620000|2020-12-16 14:40:20|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|17206.92|0
1608129640000|2020-12-16 14:40:40|17203.85|17203.85|17203.57|17203.57|17203.85|17203.85|17203.57|17203.57|0
1608129650000|2020-12-16 14:40:50|17206.4|17206.4|17206.4|17206.4|17206.4|17206.4|17206.4|17206.4|0
1608129660000|2020-12-16 14:41:00|17206.13|17206.13|17208.96|17208.96|17208.96|17208.96|17206.13|17206.13|0
1608129670000|2020-12-16 14:41:10|17208.71|17208.71|17208.71|17208.71|17208.71|17208.71|17208.71|17208.71|0
1608129680000|2020-12-16 14:41:20|17207.35|17207.35|17207.35|17207.35|17207.35|17207.35|17207.35|17207.35|0
1608129690000|2020-12-16 14:41:30|17207.11|17207.11|17208.13|17208.13|17208.13|17208.13|17207.11|17207.11|0
1608129700000|2020-12-16 14:41:40|17208.64|17208.64|17205.81|17205.81|17208.64|17208.64|17205.81|17205.81|0
1608129710000|2020-12-16 14:41:50|17205.56|17205.56|17205.81|17205.81|17205.81|17205.81|17205.56|17205.56|0
1608129720000|2020-12-16 14:42:00|17202.99|17202.99|17211.2|17211.2|17211.2|17211.2|17202.72|17202.72|0
1608129730000|2020-12-16 14:42:10|17210.12|17210.12|17210.45|17210.45|17210.45|17210.45|17210.12|17210.12|0
1608129740000|2020-12-16 14:42:20|17209.03|17209.03|17209.58|17209.58|17210.23|17210.23|17208.77|17208.77|0
1608129750000|2020-12-16 14:42:30|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|17210.49|0
1608129760000|2020-12-16 14:42:40|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|17213.31|0
1608129770000|2020-12-16 14:42:50|17213.05|17213.05|17214.52|17214.52|17214.52|17214.52|17213.05|17213.05|0
1608129780000|2020-12-16 14:43:00|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|17217.35|0
1608129790000|2020-12-16 14:43:10|17218.01|17218.01|17216.71|17216.71|17218.27|17218.27|17215.45|17215.45|0
1608129800000|2020-12-16 14:43:20|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|0
1608129820000|2020-12-16 14:43:40|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|17219.99|0
1608129830000|2020-12-16 14:43:50|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|0
1608129840000|2020-12-16 14:44:00|17218.59|17218.59|17217.18|17217.18|17218.59|17218.59|17216.92|17216.92|0
1608129850000|2020-12-16 14:44:10|17216.92|17216.92|17208.44|17208.44|17216.92|17216.92|17208.44|17208.44|0
1608129860000|2020-12-16 14:44:20|17207.99|17207.99|17206.78|17206.78|17207.99|17207.99|17206.78|17206.78|0
1608129870000|2020-12-16 14:44:30|17203.95|17203.95|17203.06|17203.06|17203.95|17203.95|17203.06|17203.06|0
1608129890000|2020-12-16 14:44:50|17203.32|17203.32|17203.32|17203.32|17203.32|17203.32|17203.32|17203.32|0
1608129900000|2020-12-16 14:45:00|17203.58|17203.58|17205.01|17205.01|17205.01|17205.01|17203.58|17203.58|0
1608129910000|2020-12-16 14:45:10|17205.26|17205.26|17205.5|17205.5|17205.5|17205.5|17205.01|17205.01|0
1608129920000|2020-12-16 14:45:20|17206.16|17206.16|17206.44|17206.44|17206.72|17206.72|17206.16|17206.16|0
1608129930000|2020-12-16 14:45:30|17203.62|17203.62|17204.28|17204.28|17204.28|17204.28|17203.62|17203.62|0
1608129940000|2020-12-16 14:45:40|17204.52|17204.52|17204.77|17204.77|17204.77|17204.77|17204.52|17204.52|0
1608129960000|2020-12-16 14:46:00|17207.59|17207.59|17205.64|17205.64|17208.46|17208.46|17205.64|17205.64|0
1608129980000|2020-12-16 14:46:20|17206.09|17206.09|17207.05|17207.05|17207.05|17207.05|17206.09|17206.09|0
1608129990000|2020-12-16 14:46:30|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|0
1608130010000|2020-12-16 14:46:50|17210.58|17210.58|17212.69|17212.69|17212.69|17212.69|17209.87|17209.87|0
1608130020000|2020-12-16 14:47:00|17212.94|17212.94|17213.49|17213.49|17213.49|17213.49|17212.94|17212.94|0
1608130030000|2020-12-16 14:47:10|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|17216.32|0
1608130040000|2020-12-16 14:47:20|17215.63|17215.63|17215.86|17215.86|17215.86|17215.86|17215.63|17215.63|0
1608130060000|2020-12-16 14:47:40|17218.1|17218.1|17224.46|17224.46|17224.46|17224.46|17218.1|17218.1|0
1608130080000|2020-12-16 14:48:00|17224.7|17224.7|17224.7|17224.7|17224.7|17224.7|17224.7|17224.7|0
1608130090000|2020-12-16 14:48:10|17223.47|17223.47|17222.35|17222.35|17223.47|17223.47|17222.35|17222.35|0
1608130100000|2020-12-16 14:48:20|17219.53|17219.53|17215.73|17215.73|17219.53|17219.53|17215.73|17215.73|0
1608130110000|2020-12-16 14:48:30|17215.28|17215.28|17215.28|17215.28|17215.28|17215.28|17215.28|17215.28|0
1608130120000|2020-12-16 14:48:40|17214.83|17214.83|17209.65|17209.65|17214.83|17214.83|17209.65|17209.65|0
1608130130000|2020-12-16 14:48:50|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|17209.39|0
1608130160000|2020-12-16 14:49:20|17209.61|17209.61|17209.61|17209.61|17209.61|17209.61|17209.61|17209.61|0
1608130190000|2020-12-16 14:49:50|17206.78|17206.78|17205.97|17205.97|17206.78|17206.78|17205.97|17205.97|0
1608130200000|2020-12-16 14:50:00|17208.8|17208.8|17208.8|17208.8|17208.8|17208.8|17208.8|17208.8|0
1608130210000|2020-12-16 14:50:10|17209.26|17209.26|17208.53|17208.53|17211.35|17211.35|17208.53|17208.53|0
1608130220000|2020-12-16 14:50:20|17205.7|17205.7|17210.12|17210.12|17210.12|17210.12|17205.7|17205.7|0
1608130240000|2020-12-16 14:50:40|17209.86|17209.86|17209.63|17209.63|17209.86|17209.86|17209.63|17209.63|0
1608130260000|2020-12-16 14:51:00|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1608130270000|2020-12-16 14:51:10|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|17210.08|0
1608130280000|2020-12-16 14:51:20|17207.25|17207.25|17213.61|17213.61|17213.61|17213.61|17207.25|17207.25|0
1608130290000|2020-12-16 14:51:30|17213.73|17213.73|17214.41|17214.41|17214.41|17214.41|17213.61|17213.61|0
1608130300000|2020-12-16 14:51:40|17215.12|17215.12|17215.35|17215.35|17215.35|17215.35|17215.12|17215.12|0
1608130310000|2020-12-16 14:51:50|17215.81|17215.81|17216.62|17216.62|17216.62|17216.62|17215.81|17215.81|0
1608130320000|2020-12-16 14:52:00|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|0
1608130330000|2020-12-16 14:52:10|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|0
1608130350000|2020-12-16 14:52:30|17213.41|17213.41|17213.41|17213.41|17213.41|17213.41|17213.41|17213.41|0
1608130360000|2020-12-16 14:52:40|17210.58|17210.58|17210.8|17210.8|17210.8|17210.8|17210.58|17210.58|0
1608130370000|2020-12-16 14:52:50|17210.56|17210.56|17210.56|17210.56|17210.56|17210.56|17210.56|17210.56|0
1608130380000|2020-12-16 14:53:00|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|0
1608130390000|2020-12-16 14:53:10|17209.84|17209.84|17212.67|17212.67|17212.67|17212.67|17209.84|17209.84|0
1608130400000|2020-12-16 14:53:20|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|0
1608130410000|2020-12-16 14:53:30|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|0
1608130420000|2020-12-16 14:53:40|17218.06|17218.06|17214.97|17214.97|17218.06|17218.06|17214.97|17214.97|0
1608130430000|2020-12-16 14:53:50|17217.79|17217.79|17220.88|17220.88|17221.14|17221.14|17217.79|17217.79|0
1608130440000|2020-12-16 14:54:00|17226.53|17226.53|17225.33|17225.33|17226.53|17226.53|17225.33|17225.33|0
1608130470000|2020-12-16 14:54:30|17225.79|17225.79|17225.33|17225.33|17225.79|17225.79|17225.33|17225.33|0
1608130480000|2020-12-16 14:54:40|17224.88|17224.88|17228.01|17228.01|17228.41|17228.41|17224.88|17224.88|0
1608130490000|2020-12-16 14:54:50|17227.75|17227.75|17227.76|17227.76|17227.76|17227.76|17227.5|17227.5|0
1608130500000|2020-12-16 14:55:00|17224.94|17224.94|17224.17|17224.17|17224.94|17224.94|17224.17|17224.17|0
1608130510000|2020-12-16 14:55:10|17223.71|17223.71|17223.45|17223.45|17223.71|17223.71|17223.45|17223.45|0
1608130540000|2020-12-16 14:55:40|17226.27|17226.27|17221.96|17221.96|17226.27|17226.27|17221.96|17221.96|0
1608130550000|2020-12-16 14:55:50|17221.45|17221.45|17220|17220|17221.45|17221.45|17220|17220|0
1608130570000|2020-12-16 14:56:10|17218.58|17218.58|17216.78|17216.78|17220.06|17220.06|17216.78|17216.78|0
1608130580000|2020-12-16 14:56:20|17217.18|17217.18|17219.52|17219.52|17219.52|17219.52|17217.18|17217.18|0
1608130590000|2020-12-16 14:56:30|17222.35|17222.35|17222.61|17222.61|17222.61|17222.61|17222.35|17222.35|0
1608130600000|2020-12-16 14:56:40|17222.33|17222.33|17222.59|17222.59|17222.59|17222.59|17222.33|17222.33|0
1608130620000|2020-12-16 14:57:00|17222.14|17222.14|17224.96|17224.96|17224.96|17224.96|17222.14|17222.14|0
1608130640000|2020-12-16 14:57:20|17225.52|17225.52|17226.82|17226.82|17226.82|17226.82|17225.52|17225.52|0
1608130670000|2020-12-16 14:57:50|17227.28|17227.28|17227.28|17227.28|17227.28|17227.28|17227.28|17227.28|0
1608130680000|2020-12-16 14:58:00|17227.5|17227.5|17227.74|17227.74|17227.74|17227.74|17227.5|17227.5|0
1608130690000|2020-12-16 14:58:10|17228.45|17228.45|17227.74|17227.74|17228.45|17228.45|17227.74|17227.74|0
1608130700000|2020-12-16 14:58:20|17230.57|17230.57|17232.2|17232.2|17232.47|17232.47|17230.57|17230.57|0
1608130710000|2020-12-16 14:58:30|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|0
1608130720000|2020-12-16 14:58:40|17230.34|17230.34|17230.75|17230.75|17230.75|17230.75|17230.34|17230.34|0
1608130730000|2020-12-16 14:58:50|17231.01|17231.01|17231.72|17231.72|17231.72|17231.72|17231.01|17231.01|0
1608130750000|2020-12-16 14:59:10|17231.95|17231.95|17234.61|17234.61|17234.61|17234.61|17231.95|17231.95|0
1608130760000|2020-12-16 14:59:20|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|0
1608130770000|2020-12-16 14:59:30|17238.24|17238.24|17238.1|17238.1|17241.55|17241.55|17235.9|17235.9|0
1608130780000|2020-12-16 14:59:40|17240.93|17240.93|17241.19|17241.19|17241.45|17241.45|17240.93|17240.93|0
1608130790000|2020-12-16 14:59:50|17241.9|17241.9|17247.02|17247.02|17247.02|17247.02|17241.9|17241.9|0
1608130800000|2020-12-16 15:00:00|17247.73|17247.73|17247.31|17247.31|17251.63|17251.63|17247.31|17247.31|0
1608130810000|2020-12-16 15:00:10|17244.49|17244.49|17243.02|17243.02|17245.85|17245.85|17243.02|17243.02|0
1608130820000|2020-12-16 15:00:20|17242.76|17242.76|17246.31|17246.31|17246.31|17246.31|17242.76|17242.76|0
1608130830000|2020-12-16 15:00:30|17245.6|17245.6|17246.31|17246.31|17246.31|17246.31|17244.18|17244.18|0
1608130840000|2020-12-16 15:00:40|17247.02|17247.02|17245.21|17245.21|17249.15|17249.15|17245.21|17245.21|0
1608130850000|2020-12-16 15:00:50|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|0
1608130860000|2020-12-16 15:01:00|17248.31|17248.31|17248.05|17248.05|17249.48|17249.48|17241.58|17241.58|0
1608130870000|2020-12-16 15:01:10|17249.48|17249.48|17248.27|17248.27|17251.09|17251.09|17248.27|17248.27|0
1608130890000|2020-12-16 15:01:30|17251.09|17251.09|17250.37|17250.37|17251.34|17251.34|17249.66|17249.66|0
1608130900000|2020-12-16 15:01:40|17253.19|17253.19|17256.02|17256.02|17256.02|17256.02|17253.19|17253.19|0
1608130910000|2020-12-16 15:01:50|17256.73|17256.73|17261.06|17261.06|17261.06|17261.06|17256.73|17256.73|0
1608130920000|2020-12-16 15:02:00|17262.49|17262.49|17256.98|17256.98|17262.49|17262.49|17256.98|17256.98|0
1608130940000|2020-12-16 15:02:20|17256.71|17256.71|17256.45|17256.45|17256.71|17256.71|17256.45|17256.45|0
1608130950000|2020-12-16 15:02:30|17256.21|17256.21|17253.53|17253.53|17256.21|17256.21|17253.53|17253.53|0
1608130970000|2020-12-16 15:02:50|17250.69|17250.69|17247.86|17247.86|17250.69|17250.69|17247.86|17247.86|0
1608130980000|2020-12-16 15:03:00|17248.32|17248.32|17248.32|17248.32|17248.32|17248.32|17248.32|17248.32|0
1608130990000|2020-12-16 15:03:10|17248.95|17248.95|17255.87|17255.87|17255.87|17255.87|17248.95|17248.95|0
1608131000000|2020-12-16 15:03:20|17256.33|17256.33|17258.92|17258.92|17261.74|17261.74|17254.91|17254.91|0
1608131010000|2020-12-16 15:03:30|17259.17|17259.17|17258.94|17258.94|17259.17|17259.17|17258.94|17258.94|0
1608131020000|2020-12-16 15:03:40|17259.65|17259.65|17262.24|17262.24|17262.24|17262.24|17259.65|17259.65|0
1608131030000|2020-12-16 15:03:50|17260.82|17260.82|17263.21|17263.21|17263.21|17263.21|17260.82|17260.82|0
1608131040000|2020-12-16 15:04:00|17260.39|17260.39|17257.92|17257.92|17263.21|17263.21|17257.92|17257.92|0
1608131050000|2020-12-16 15:04:10|17257.67|17257.67|17247.55|17247.55|17257.91|17257.91|17247.55|17247.55|0
1608131060000|2020-12-16 15:04:20|17247.3|17247.3|17246.79|17246.79|17247.3|17247.3|17246.79|17246.79|0
1608131070000|2020-12-16 15:04:30|17246.23|17246.23|17240.92|17240.92|17246.23|17246.23|17240.58|17240.58|0
1608131080000|2020-12-16 15:04:40|17240.69|17240.69|17243.51|17243.51|17243.51|17243.51|17240.69|17240.69|0
1608131090000|2020-12-16 15:04:50|17246.34|17246.34|17250.08|17250.08|17250.08|17250.08|17246.34|17246.34|0
1608131100000|2020-12-16 15:05:00|17248.66|17248.66|17249.11|17249.11|17249.11|17249.11|17248.66|17248.66|0
1608131110000|2020-12-16 15:05:10|17249.33|17249.33|17246.51|17246.51|17249.33|17249.33|17246.51|17246.51|0
1608131130000|2020-12-16 15:05:30|17245.8|17245.8|17245.27|17245.27|17245.8|17245.8|17245.27|17245.27|0
1608131140000|2020-12-16 15:05:40|17245.99|17245.99|17248.81|17248.81|17248.81|17248.81|17245.99|17245.99|0
1608131150000|2020-12-16 15:05:50|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|0
1608131160000|2020-12-16 15:06:00|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|0
1608131170000|2020-12-16 15:06:10|17249.83|17249.83|17250.09|17250.09|17250.09|17250.09|17249.83|17249.83|0
1608131180000|2020-12-16 15:06:20|17247.26|17247.26|17247.26|17247.26|17247.26|17247.26|17247.26|17247.26|0
1608131210000|2020-12-16 15:06:50|17246.86|17246.86|17245.43|17245.43|17246.86|17246.86|17245.43|17245.43|0
1608131220000|2020-12-16 15:07:00|17246.34|17246.34|17243.52|17243.52|17246.34|17246.34|17243.52|17243.52|0
1608131230000|2020-12-16 15:07:10|17243.97|17243.97|17249.62|17249.62|17249.62|17249.62|17243.97|17243.97|0
1608131240000|2020-12-16 15:07:20|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|0
1608131270000|2020-12-16 15:07:50|17252.44|17252.44|17250.14|17250.14|17252.97|17252.97|17250.14|17250.14|0
1608131300000|2020-12-16 15:08:20|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|0
1608131310000|2020-12-16 15:08:30|17255.79|17255.79|17253.66|17253.66|17255.79|17255.79|17252.97|17252.97|0
1608131320000|2020-12-16 15:08:40|17254.11|17254.11|17254.11|17254.11|17254.11|17254.11|17254.11|17254.11|0
1608131330000|2020-12-16 15:08:50|17253.59|17253.59|17253.33|17253.33|17253.59|17253.59|17253.33|17253.33|0
1608131340000|2020-12-16 15:09:00|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|0
1608131350000|2020-12-16 15:09:10|17253.93|17253.93|17254.33|17254.33|17254.33|17254.33|17253.93|17253.93|0
1608131360000|2020-12-16 15:09:20|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|0
1608131370000|2020-12-16 15:09:30|17258.58|17258.58|17257.16|17257.16|17258.58|17258.58|17257.16|17257.16|0
1608131380000|2020-12-16 15:09:40|17255.74|17255.74|17255.74|17255.74|17255.74|17255.74|17255.74|17255.74|0
1608131400000|2020-12-16 15:10:00|17255.24|17255.24|17254.01|17254.01|17255.24|17255.24|17254.01|17254.01|0
1608131410000|2020-12-16 15:10:10|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|0
1608131420000|2020-12-16 15:10:20|17257.36|17257.36|17256.9|17256.9|17257.36|17257.36|17256.9|17256.9|0
1608131430000|2020-12-16 15:10:30|17256.66|17256.66|17256.25|17256.25|17256.66|17256.66|17256.25|17256.25|0
1608131440000|2020-12-16 15:10:40|17256.71|17256.71|17268.47|17268.47|17268.47|17268.47|17256.25|17256.25|0
1608131450000|2020-12-16 15:10:50|17268.25|17268.25|17269.1|17269.1|17269.1|17269.1|17268.25|17268.25|0
1608131460000|2020-12-16 15:11:00|17266.28|17266.28|17269.1|17269.1|17269.1|17269.1|17266.28|17266.28|0
1608131470000|2020-12-16 15:11:10|17271.93|17271.93|17274.75|17274.75|17274.75|17274.75|17271.93|17271.93|0
1608131490000|2020-12-16 15:11:30|17274.49|17274.49|17274.23|17274.23|17274.49|17274.49|17274.23|17274.23|0
1608131500000|2020-12-16 15:11:40|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|0
1608131510000|2020-12-16 15:11:50|17268.31|17268.31|17268.04|17268.04|17268.31|17268.31|17268.04|17268.04|0
1608131520000|2020-12-16 15:12:00|17267.77|17267.77|17267.77|17267.77|17267.77|17267.77|17267.77|17267.77|0
1608131540000|2020-12-16 15:12:20|17269.65|17269.65|17270.32|17270.32|17270.32|17270.32|17269.65|17269.65|0
1608131550000|2020-12-16 15:12:30|17270.09|17270.09|17269.23|17269.23|17270.09|17270.09|17269.23|17269.23|0
1608131560000|2020-12-16 15:12:40|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1608131570000|2020-12-16 15:12:50|17270.65|17270.65|17271.36|17271.36|17272.07|17272.07|17270.65|17270.65|0
1608131580000|2020-12-16 15:13:00|17274.18|17274.18|17273.02|17273.02|17274.18|17274.18|17273.02|17273.02|0
1608131610000|2020-12-16 15:13:30|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|0
1608131620000|2020-12-16 15:13:40|17272.02|17272.02|17271.28|17271.28|17272.02|17272.02|17271.28|17271.28|0
1608131640000|2020-12-16 15:14:00|17268.45|17268.45|17269.05|17269.05|17271.02|17271.02|17268.45|17268.45|0
1608131650000|2020-12-16 15:14:10|17269.31|17269.31|17267.18|17267.18|17269.31|17269.31|17267.18|17267.18|0
1608131660000|2020-12-16 15:14:20|17266.11|17266.11|17264.53|17264.53|17266.11|17266.11|17264.53|17264.53|0
1608131670000|2020-12-16 15:14:30|17264.31|17264.31|17262.92|17262.92|17264.31|17264.31|17262.66|17262.66|0
1608131680000|2020-12-16 15:14:40|17262.47|17262.47|17261.56|17261.56|17262.47|17262.47|17261.56|17261.56|0
1608131690000|2020-12-16 15:14:50|17261.04|17261.04|17261.3|17261.3|17261.3|17261.3|17261.04|17261.04|0
1608131700000|2020-12-16 15:15:00|17262.21|17262.21|17263.49|17263.49|17263.49|17263.49|17262.21|17262.21|0
1608131710000|2020-12-16 15:15:10|17263.75|17263.75|17263.97|17263.97|17263.97|17263.97|17263.75|17263.75|0
1608131720000|2020-12-16 15:15:20|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|17263.48|0
1608131730000|2020-12-16 15:15:30|17263.25|17263.25|17263.51|17263.51|17263.51|17263.51|17263.25|17263.25|0
1608131740000|2020-12-16 15:15:40|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|0
1608131760000|2020-12-16 15:16:00|17263.58|17263.58|17262.63|17262.63|17263.68|17263.68|17262.63|17262.63|0
1608131770000|2020-12-16 15:16:10|17262.11|17262.11|17262.11|17262.11|17262.11|17262.11|17262.11|17262.11|0
1608131790000|2020-12-16 15:16:30|17261.3|17261.3|17267.5|17267.5|17267.5|17267.5|17261.3|17261.3|0
1608131810000|2020-12-16 15:16:50|17266.79|17266.79|17267.5|17267.5|17267.5|17267.5|17266.79|17266.79|0
1608131820000|2020-12-16 15:17:00|17270.33|17270.33|17270.78|17270.78|17270.78|17270.78|17259.48|17259.48|0
1608131830000|2020-12-16 15:17:10|17271.04|17271.04|17262.51|17262.51|17271.04|17271.04|17262.51|17262.51|0
1608131840000|2020-12-16 15:17:20|17262.26|17262.26|17261.04|17261.04|17262.26|17262.26|17261.04|17261.04|0
1608131850000|2020-12-16 15:17:30|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|0
1608131860000|2020-12-16 15:17:40|17260.46|17260.46|17266.11|17266.11|17266.11|17266.11|17260.46|17260.46|0
1608131870000|2020-12-16 15:17:50|17266|17266|17257.71|17257.71|17266|17266|17257.71|17257.71|0
1608131880000|2020-12-16 15:18:00|17256.7|17256.7|17264.62|17264.62|17264.62|17264.62|17256.7|17256.7|0
1608131890000|2020-12-16 15:18:10|17263.81|17263.81|17261.44|17261.44|17263.81|17263.81|17261.44|17261.44|0
1608131900000|2020-12-16 15:18:20|17262.8|17262.8|17266.86|17266.86|17268.12|17268.12|17262.47|17262.47|0
1608131910000|2020-12-16 15:18:30|17267.12|17267.12|17267.64|17267.64|17268.1|17268.1|17267.12|17267.12|0
1608131920000|2020-12-16 15:18:40|17267.19|17267.19|17266.91|17266.91|17267.19|17267.19|17266.91|17266.91|0
1608131930000|2020-12-16 15:18:50|17266.46|17266.46|17262.47|17262.47|17266.46|17266.46|17262.47|17262.47|0
1608131940000|2020-12-16 15:19:00|17262.92|17262.92|17261.11|17261.11|17262.92|17262.92|17260.2|17260.2|0
1608131950000|2020-12-16 15:19:10|17263.94|17263.94|17264.39|17264.39|17264.39|17264.39|17263.94|17263.94|0
1608131970000|2020-12-16 15:19:30|17264.84|17264.84|17262.02|17262.02|17264.84|17264.84|17262.02|17262.02|0
1608131980000|2020-12-16 15:19:40|17261.46|17261.46|17264.02|17264.02|17264.02|17264.02|17261.46|17261.46|0
1608131990000|2020-12-16 15:19:50|17264.48|17264.48|17264.7|17264.7|17265.19|17265.19|17264.48|17264.48|0
1608132000000|2020-12-16 15:20:00|17265.22|17265.22|17265.22|17265.22|17265.22|17265.22|17265.22|17265.22|0
1608132010000|2020-12-16 15:20:10|17262.39|17262.39|17262.39|17262.39|17262.39|17262.39|17262.39|17262.39|0
1608132030000|2020-12-16 15:20:30|17259.57|17259.57|17259.83|17259.83|17259.83|17259.83|17259.57|17259.57|0
1608132040000|2020-12-16 15:20:40|17260.74|17260.74|17257.91|17257.91|17260.74|17260.74|17257.91|17257.91|0
1608132050000|2020-12-16 15:20:50|17257.46|17257.46|17259.09|17259.09|17259.09|17259.09|17257.46|17257.46|0
1608132060000|2020-12-16 15:21:00|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|17257.73|0
1608132070000|2020-12-16 15:21:10|17258.19|17258.19|17261.92|17261.92|17261.92|17261.92|17258.19|17258.19|0
1608132080000|2020-12-16 15:21:20|17261.66|17261.66|17261.66|17261.66|17261.66|17261.66|17261.66|17261.66|0
1608132090000|2020-12-16 15:21:30|17262.11|17262.11|17263.99|17263.99|17263.99|17263.99|17262.11|17262.11|0
1608132100000|2020-12-16 15:21:40|17264.45|17264.45|17272.6|17272.6|17272.6|17272.6|17264.45|17264.45|0
1608132110000|2020-12-16 15:21:50|17271.89|17271.89|17272.39|17272.39|17272.39|17272.39|17271.49|17271.49|0
1608132120000|2020-12-16 15:22:00|17270.97|17270.97|17270.97|17270.97|17270.97|17270.97|17270.97|17270.97|0
1608132130000|2020-12-16 15:22:10|17270.07|17270.07|17268.57|17268.57|17270.07|17270.07|17267.67|17267.67|0
1608132140000|2020-12-16 15:22:20|17269.29|17269.29|17270.29|17270.29|17270.52|17270.52|17269.29|17269.29|0
1608132150000|2020-12-16 15:22:30|17270.7|17270.7|17270.1|17270.1|17270.96|17270.96|17270.1|17270.1|0
1608132160000|2020-12-16 15:22:40|17269.64|17269.64|17270.09|17270.09|17270.09|17270.09|17269.64|17269.64|0
1608132180000|2020-12-16 15:23:00|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|17269.84|0
1608132190000|2020-12-16 15:23:10|17267.02|17267.02|17262.38|17262.38|17267.02|17267.02|17262.38|17262.38|0
1608132200000|2020-12-16 15:23:20|17262.1|17262.1|17261.36|17261.36|17262.1|17262.1|17261.36|17261.36|0
1608132210000|2020-12-16 15:23:30|17258.54|17258.54|17255.45|17255.45|17258.54|17258.54|17255.45|17255.45|0
1608132220000|2020-12-16 15:23:40|17254.54|17254.54|17252.83|17252.83|17254.54|17254.54|17252.12|17252.12|0
1608132230000|2020-12-16 15:23:50|17252.57|17252.57|17252.32|17252.32|17253.06|17253.06|17252.32|17252.32|0
1608132240000|2020-12-16 15:24:00|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|0
1608132250000|2020-12-16 15:24:10|17253.74|17253.74|17256.93|17256.93|17256.93|17256.93|17253.74|17253.74|0
1608132280000|2020-12-16 15:24:40|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|17256.22|0
1608132290000|2020-12-16 15:24:50|17253.4|17253.4|17256.22|17256.22|17256.22|17256.22|17253.4|17253.4|0
1608132300000|2020-12-16 15:25:00|17258.58|17258.58|17259.74|17259.74|17259.74|17259.74|17258.58|17258.58|0
1608132310000|2020-12-16 15:25:10|17262.56|17262.56|17269.61|17269.61|17269.61|17269.61|17262.56|17262.56|0
1608132340000|2020-12-16 15:25:40|17270.07|17270.07|17269.66|17269.66|17270.07|17270.07|17269.66|17269.66|0
1608132350000|2020-12-16 15:25:50|17269.42|17269.42|17266.88|17266.88|17269.42|17269.42|17266.88|17266.88|0
1608132360000|2020-12-16 15:26:00|17265.5|17265.5|17265.78|17265.78|17265.78|17265.78|17265.5|17265.5|0
1608132370000|2020-12-16 15:26:10|17265.37|17265.37|17263.38|17263.38|17265.37|17265.37|17262.55|17262.55|0
1608132390000|2020-12-16 15:26:30|17265.51|17265.51|17263.09|17263.09|17265.91|17265.91|17263.09|17263.09|0
1608132400000|2020-12-16 15:26:40|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|0
1608132420000|2020-12-16 15:27:00|17261.93|17261.93|17267.58|17267.58|17267.58|17267.58|17261.93|17261.93|0
1608132430000|2020-12-16 15:27:10|17268.03|17268.03|17265.81|17265.81|17268.03|17268.03|17265.81|17265.81|0
1608132440000|2020-12-16 15:27:20|17268.63|17268.63|17274.28|17274.28|17274.28|17274.28|17268.63|17268.63|0
1608132450000|2020-12-16 15:27:30|17271.46|17271.46|17271.16|17271.16|17272.15|17272.15|17271.16|17271.16|0
1608132480000|2020-12-16 15:28:00|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|0
1608132510000|2020-12-16 15:28:30|17267.63|17267.63|17267.4|17267.4|17267.63|17267.63|17267.4|17267.4|0
1608132520000|2020-12-16 15:28:40|17267.8|17267.8|17264.98|17264.98|17267.8|17267.8|17264.98|17264.98|0
1608132530000|2020-12-16 15:28:50|17265.69|17265.69|17266.4|17266.4|17266.4|17266.4|17265.69|17265.69|0
1608132540000|2020-12-16 15:29:00|17265.69|17265.69|17265.85|17265.85|17265.85|17265.85|17265.69|17265.69|0
1608132550000|2020-12-16 15:29:10|17265.44|17265.44|17266.11|17266.11|17266.56|17266.56|17265.44|17265.44|0
1608132560000|2020-12-16 15:29:20|17266.56|17266.56|17269.39|17269.39|17269.39|17269.39|17266.56|17266.56|0
1608132570000|2020-12-16 15:29:30|17268.93|17268.93|17268.93|17268.93|17268.93|17268.93|17268.93|17268.93|0
1608132580000|2020-12-16 15:29:40|17269.19|17269.19|17270.81|17270.81|17270.81|17270.81|17269.19|17269.19|0
1608132590000|2020-12-16 15:29:50|17271.22|17271.22|17272.74|17272.74|17273.02|17273.02|17271.22|17271.22|0
1608132600000|2020-12-16 15:30:00|17273.19|17273.19|17278.54|17278.54|17278.54|17278.54|17273.19|17273.19|0
1608132610000|2020-12-16 15:30:10|17278.99|17278.99|17282.63|17282.63|17282.63|17282.63|17278.99|17278.99|0
1608132620000|2020-12-16 15:30:20|17283.19|17283.19|17283.43|17283.43|17283.43|17283.43|17283.19|17283.19|0
1608132630000|2020-12-16 15:30:30|17281|17281|17280.95|17280.95|17281|17281|17280.95|17280.95|0
1608132640000|2020-12-16 15:30:40|17281.23|17281.23|17284.06|17284.06|17284.06|17284.06|17281.23|17281.23|0
1608132660000|2020-12-16 15:31:00|17283.6|17283.6|17285.93|17285.93|17285.93|17285.93|17283.6|17283.6|0
1608132670000|2020-12-16 15:31:10|17285.53|17285.53|17286.79|17286.79|17286.79|17286.79|17285.53|17285.53|0
1608132680000|2020-12-16 15:31:20|17287.2|17287.2|17289.14|17289.14|17289.14|17289.14|17286.93|17286.93|0
1608132690000|2020-12-16 15:31:30|17289.67|17289.67|17289.93|17289.93|17289.93|17289.93|17289.67|17289.67|0
1608132700000|2020-12-16 15:31:40|17290.17|17290.17|17285.48|17285.48|17291.13|17291.13|17285.48|17285.48|0
1608132710000|2020-12-16 15:31:50|17285.22|17285.22|17282.39|17282.39|17285.22|17285.22|17282.39|17282.39|0
1608132740000|2020-12-16 15:32:20|17282.66|17282.66|17281.71|17281.71|17284.28|17284.28|17281.45|17281.45|0
1608132750000|2020-12-16 15:32:30|17282.92|17282.92|17284.19|17284.19|17284.19|17284.19|17282.92|17282.92|0
1608132760000|2020-12-16 15:32:40|17284.9|17284.9|17282.8|17282.8|17285.15|17285.15|17282.06|17282.06|0
1608132770000|2020-12-16 15:32:50|17283.06|17283.06|17284.03|17284.03|17284.03|17284.03|17283.06|17283.06|0
1608132780000|2020-12-16 15:33:00|17286.86|17286.86|17288.43|17288.43|17288.43|17288.43|17286.86|17286.86|0
1608132790000|2020-12-16 15:33:10|17289.14|17289.14|17294.03|17294.03|17294.03|17294.03|17289.14|17289.14|0
1608132800000|2020-12-16 15:33:20|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|0
1608132810000|2020-12-16 15:33:30|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|17293.78|0
1608132820000|2020-12-16 15:33:40|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|17290.95|0
1608132830000|2020-12-16 15:33:50|17288.72|17288.72|17289.79|17289.79|17289.79|17289.79|17288.72|17288.72|0
1608132840000|2020-12-16 15:34:00|17290.5|17290.5|17292.5|17292.5|17292.5|17292.5|17288.57|17288.57|0
1608132850000|2020-12-16 15:34:10|17292.04|17292.04|17292.04|17292.04|17292.04|17292.04|17290.66|17290.66|0
1608132860000|2020-12-16 15:34:20|17291.33|17291.33|17292.14|17292.14|17292.14|17292.14|17291.33|17291.33|0
1608132870000|2020-12-16 15:34:30|17290.76|17290.76|17292.53|17292.53|17292.53|17292.53|17289.7|17289.7|0
1608132880000|2020-12-16 15:34:40|17292.27|17292.27|17293.62|17293.62|17293.88|17293.88|17291.81|17291.81|0
1608132890000|2020-12-16 15:34:50|17293.12|17293.12|17297.92|17297.92|17297.92|17297.92|17293.12|17293.12|0
1608132900000|2020-12-16 15:35:00|17297.65|17297.65|17298.5|17298.5|17298.5|17298.5|17297.65|17297.65|0
1608132910000|2020-12-16 15:35:10|17298.78|17298.78|17298.9|17298.9|17299.61|17299.61|17298.78|17298.78|0
1608132920000|2020-12-16 15:35:20|17298.09|17298.09|17298.09|17298.09|17298.09|17298.09|17298.09|17298.09|0
1608132930000|2020-12-16 15:35:30|17297.64|17297.64|17295.79|17295.79|17297.64|17297.64|17295.79|17295.79|0
1608132940000|2020-12-16 15:35:40|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|0
1608132950000|2020-12-16 15:35:50|17298.12|17298.12|17300.09|17300.09|17300.78|17300.78|17298.12|17298.12|0
1608132960000|2020-12-16 15:36:00|17300.99|17300.99|17302.08|17302.08|17302.08|17302.08|17300.99|17300.99|0
1608132970000|2020-12-16 15:36:10|17302.34|17302.34|17304.51|17304.51|17304.51|17304.51|17302.34|17302.34|0
1608132980000|2020-12-16 15:36:20|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|0
1608132990000|2020-12-16 15:36:30|17304.51|17304.51|17304.06|17304.06|17304.51|17304.51|17304.06|17304.06|0
1608133000000|2020-12-16 15:36:40|17303.65|17303.65|17302.8|17302.8|17305.63|17305.63|17302.8|17302.8|0
1608133020000|2020-12-16 15:37:00|17302.4|17302.4|17307.39|17307.39|17307.39|17307.39|17302.4|17302.4|0
1608133030000|2020-12-16 15:37:10|17307.84|17307.84|17308.55|17308.55|17308.55|17308.55|17307.84|17307.84|0
1608133040000|2020-12-16 15:37:20|17308.81|17308.81|17308.36|17308.36|17308.81|17308.81|17308.36|17308.36|0
1608133050000|2020-12-16 15:37:30|17308.76|17308.76|17308.87|17308.87|17308.87|17308.87|17308.76|17308.76|0
1608133060000|2020-12-16 15:37:40|17314.52|17314.52|17311.93|17311.93|17314.52|17314.52|17311.93|17311.93|0
1608133070000|2020-12-16 15:37:50|17315.16|17315.16|17319.46|17319.46|17319.46|17319.46|17315.16|17315.16|0
1608133090000|2020-12-16 15:38:10|17319.06|17319.06|17319.46|17319.46|17319.46|17319.46|17319.06|17319.06|0
1608133100000|2020-12-16 15:38:20|17319.87|17319.87|17317.45|17317.45|17321.08|17321.08|17317.45|17317.45|0
1608133110000|2020-12-16 15:38:30|17318.16|17318.16|17317.87|17317.87|17318.39|17318.39|17317.87|17317.87|0
1608133130000|2020-12-16 15:38:50|17318.27|17318.27|17318.79|17318.79|17318.79|17318.79|17318.27|17318.27|0
1608133140000|2020-12-16 15:39:00|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|17318.53|0
1608133150000|2020-12-16 15:39:10|17321.35|17321.35|17321.21|17321.21|17321.35|17321.35|17320.95|17320.95|0
1608133170000|2020-12-16 15:39:30|17321.61|17321.61|17321.61|17321.61|17321.61|17321.61|17321.61|17321.61|0
1608133180000|2020-12-16 15:39:40|17321.21|17321.21|17321.61|17321.61|17321.61|17321.61|17321.21|17321.21|0
1608133190000|2020-12-16 15:39:50|17321.35|17321.35|17320.64|17320.64|17321.35|17321.35|17320.19|17320.19|0
1608133200000|2020-12-16 15:40:00|17321.16|17321.16|17321.66|17321.66|17321.66|17321.66|17320.76|17320.76|0
1608133210000|2020-12-16 15:40:10|17330.14|17330.14|17328.33|17328.33|17330.54|17330.54|17328.33|17328.33|0
1608133220000|2020-12-16 15:40:20|17327.93|17327.93|17330.1|17330.1|17330.1|17330.1|17327.68|17327.68|0
1608133230000|2020-12-16 15:40:30|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|0
1608133240000|2020-12-16 15:40:40|17332.47|17332.47|17336.56|17336.56|17336.56|17336.56|17332.47|17332.47|0
1608133250000|2020-12-16 15:40:50|17336.82|17336.82|17338.18|17338.18|17338.18|17338.18|17336.82|17336.82|0
1608133260000|2020-12-16 15:41:00|17338.44|17338.44|17338.73|17338.73|17338.73|17338.73|17337.99|17337.99|0
1608133270000|2020-12-16 15:41:10|17339.13|17339.13|17336.59|17336.59|17339.13|17339.13|17336.59|17336.59|0
1608133290000|2020-12-16 15:41:30|17335.78|17335.78|17336.59|17336.59|17336.59|17336.59|17335.78|17335.78|0
1608133300000|2020-12-16 15:41:40|17336.99|17336.99|17332.93|17332.93|17336.99|17336.99|17332.93|17332.93|0
1608133310000|2020-12-16 15:41:50|17331.83|17331.83|17331.83|17331.83|17331.83|17331.83|17331.83|17331.83|0
1608133320000|2020-12-16 15:42:00|17332.16|17332.16|17331.45|17331.45|17332.16|17332.16|17331.45|17331.45|0
1608133330000|2020-12-16 15:42:10|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|0
1608133340000|2020-12-16 15:42:20|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|0
1608133350000|2020-12-16 15:42:30|17327.59|17327.59|17324.15|17324.15|17327.59|17327.59|17324.15|17324.15|0
1608133360000|2020-12-16 15:42:40|17325.54|17325.54|17326.62|17326.62|17326.62|17326.62|17325.54|17325.54|0
1608133380000|2020-12-16 15:43:00|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|17326.22|0
1608133390000|2020-12-16 15:43:10|17326.62|17326.62|17326.1|17326.1|17326.62|17326.62|17326.1|17326.1|0
1608133400000|2020-12-16 15:43:20|17323.97|17323.97|17318.7|17318.7|17323.97|17323.97|17318.7|17318.7|0
1608133410000|2020-12-16 15:43:30|17318.48|17318.48|17315.16|17315.16|17318.48|17318.48|17315.16|17315.16|0
1608133420000|2020-12-16 15:43:40|17315.42|17315.42|17316.85|17316.85|17316.85|17316.85|17315.42|17315.42|0
1608133430000|2020-12-16 15:43:50|17316.59|17316.59|17314.46|17314.46|17317.3|17317.3|17314.46|17314.46|0
1608133440000|2020-12-16 15:44:00|17313.74|17313.74|17313.75|17313.75|17314.01|17314.01|17312.08|17312.08|0
1608133450000|2020-12-16 15:44:10|17313.5|17313.5|17307.85|17307.85|17313.5|17313.5|17307.85|17307.85|0
1608133470000|2020-12-16 15:44:30|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|17307.62|0
1608133490000|2020-12-16 15:44:50|17308.6|17308.6|17308.86|17308.86|17308.86|17308.86|17308.6|17308.6|0
1608133500000|2020-12-16 15:45:00|17309.12|17309.12|17309.6|17309.6|17309.6|17309.6|17309.12|17309.12|0
1608133520000|2020-12-16 15:45:20|17310.13|17310.13|17316.9|17316.9|17316.9|17316.9|17310.13|17310.13|0
1608133540000|2020-12-16 15:45:40|17317.18|17317.18|17317.58|17317.58|17317.58|17317.58|17317.18|17317.18|0
1608133550000|2020-12-16 15:45:50|17317.82|17317.82|17320.64|17320.64|17320.64|17320.64|17317.82|17317.82|0
1608133560000|2020-12-16 15:46:00|17321.13|17321.13|17321.66|17321.66|17321.66|17321.66|17321.13|17321.13|0
1608133570000|2020-12-16 15:46:10|17321.25|17321.25|17322.51|17322.51|17322.51|17322.51|17321.25|17321.25|0
1608133580000|2020-12-16 15:46:20|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|0
1608133630000|2020-12-16 15:47:10|17326.15|17326.15|17325.93|17325.93|17326.61|17326.61|17325.93|17325.93|0
1608133640000|2020-12-16 15:47:20|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|0
1608133650000|2020-12-16 15:47:30|17325.76|17325.76|17325.76|17325.76|17325.76|17325.76|17325.76|17325.76|0
1608133670000|2020-12-16 15:47:50|17326.02|17326.02|17328.45|17328.45|17328.86|17328.86|17326.02|17326.02|0
1608133690000|2020-12-16 15:48:10|17328.86|17328.86|17327.25|17327.25|17328.86|17328.86|17326.03|17326.03|0
1608133700000|2020-12-16 15:48:20|17321.6|17321.6|17324.1|17324.1|17324.1|17324.1|17321.6|17321.6|0
1608133710000|2020-12-16 15:48:30|17324.91|17324.91|17330.49|17330.49|17330.49|17330.49|17324.91|17324.91|0
1608133720000|2020-12-16 15:48:40|17329.68|17329.68|17332.96|17332.96|17332.96|17332.96|17329.68|17329.68|0
1608133740000|2020-12-16 15:49:00|17332.55|17332.55|17330.57|17330.57|17332.55|17332.55|17330.57|17330.57|0
1608133750000|2020-12-16 15:49:10|17330.31|17330.31|17334.51|17334.51|17334.51|17334.51|17330.31|17330.31|0
1608133760000|2020-12-16 15:49:20|17333.8|17333.8|17334.78|17334.78|17334.78|17334.78|17333.8|17333.8|0
1608133770000|2020-12-16 15:49:30|17334.32|17334.32|17337.4|17337.4|17337.4|17337.4|17334.32|17334.32|0
1608133790000|2020-12-16 15:49:50|17337.02|17337.02|17336.56|17336.56|17337.02|17337.02|17336.56|17336.56|0
1608133800000|2020-12-16 15:50:00|17336.16|17336.16|17334.48|17334.48|17336.16|17336.16|17334.48|17334.48|0
1608133810000|2020-12-16 15:50:10|17337.3|17337.3|17336.49|17336.49|17337.3|17337.3|17336.49|17336.49|0
1608133820000|2020-12-16 15:50:20|17335.33|17335.33|17337.7|17337.7|17337.7|17337.7|17334.88|17334.88|0
1608133830000|2020-12-16 15:50:30|17336.99|17336.99|17339.26|17339.26|17339.26|17339.26|17336.99|17336.99|0
1608133840000|2020-12-16 15:50:40|17339.04|17339.04|17339.04|17339.04|17339.04|17339.04|17339.04|17339.04|0
1608133850000|2020-12-16 15:50:50|17338.25|17338.25|17338.96|17338.96|17338.96|17338.96|17338.25|17338.25|0
1608133870000|2020-12-16 15:51:10|17338.7|17338.7|17331.69|17331.69|17338.7|17338.7|17331.69|17331.69|0
1608133880000|2020-12-16 15:51:20|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|0
1608133890000|2020-12-16 15:51:30|17330.58|17330.58|17330.58|17330.58|17330.58|17330.58|17330.58|17330.58|0
1608133900000|2020-12-16 15:51:40|17330.98|17330.98|17329.01|17329.01|17331.84|17331.84|17329.01|17329.01|0
1608133910000|2020-12-16 15:51:50|17328.75|17328.75|17328.75|17328.75|17328.75|17328.75|17328.75|17328.75|0
1608133920000|2020-12-16 15:52:00|17328.3|17328.3|17325.47|17325.47|17328.3|17328.3|17325.47|17325.47|0
1608133950000|2020-12-16 15:52:30|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|0
1608133960000|2020-12-16 15:52:40|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|0
1608133970000|2020-12-16 15:52:50|17326.41|17326.41|17328.08|17328.08|17328.08|17328.08|17326.41|17326.41|0
1608133980000|2020-12-16 15:53:00|17330.9|17330.9|17331.46|17331.46|17331.46|17331.46|17330.9|17330.9|0
1608134000000|2020-12-16 15:53:20|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|0
1608134010000|2020-12-16 15:53:30|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|0
1608134030000|2020-12-16 15:53:50|17335.37|17335.37|17335.37|17335.37|17335.37|17335.37|17335.37|17335.37|0
1608134040000|2020-12-16 15:54:00|17336.08|17336.08|17331.28|17331.28|17336.08|17336.08|17331.28|17331.28|0
1608134050000|2020-12-16 15:54:10|17330.82|17330.82|17332.85|17332.85|17332.85|17332.85|17330.82|17330.82|0
1608134070000|2020-12-16 15:54:30|17332.14|17332.14|17336.6|17336.6|17336.6|17336.6|17332.14|17332.14|0
1608134080000|2020-12-16 15:54:40|17336.14|17336.14|17336.39|17336.39|17336.39|17336.39|17336.14|17336.14|0
1608134100000|2020-12-16 15:55:00|17336.12|17336.12|17333.55|17333.55|17336.38|17336.38|17333.55|17333.55|0
1608134110000|2020-12-16 15:55:10|17334.26|17334.26|17335.72|17335.72|17335.72|17335.72|17333.81|17333.81|0
1608134130000|2020-12-16 15:55:30|17338.55|17338.55|17337.39|17337.39|17338.55|17338.55|17337.3|17337.3|0
1608134140000|2020-12-16 15:55:40|17340.22|17340.22|17340.37|17340.37|17340.37|17340.37|17339.97|17339.97|0
1608134160000|2020-12-16 15:56:00|17343.2|17343.2|17348.85|17348.85|17348.85|17348.85|17343.2|17343.2|0
1608134170000|2020-12-16 15:56:10|17346.02|17346.02|17346.02|17346.02|17346.02|17346.02|17346.02|17346.02|0
1608134180000|2020-12-16 15:56:20|17345.31|17345.31|17345.52|17345.52|17345.77|17345.77|17345.31|17345.31|0
1608134190000|2020-12-16 15:56:30|17345.27|17345.27|17345.04|17345.04|17345.73|17345.73|17344.14|17344.14|0
1608134200000|2020-12-16 15:56:40|17345.32|17345.32|17345.32|17345.32|17345.32|17345.32|17345.32|17345.32|0
1608134210000|2020-12-16 15:56:50|17342.5|17342.5|17339.41|17339.41|17342.5|17342.5|17339.41|17339.41|0
1608134220000|2020-12-16 15:57:00|17339.15|17339.15|17338.9|17338.9|17339.36|17339.36|17338.45|17338.45|0
1608134230000|2020-12-16 15:57:10|17338.19|17338.19|17338.19|17338.19|17338.19|17338.19|17338.19|17338.19|0
1608134240000|2020-12-16 15:57:20|17337.93|17337.93|17335.51|17335.51|17338.34|17338.34|17335.51|17335.51|0
1608134250000|2020-12-16 15:57:30|17334.7|17334.7|17334.3|17334.3|17334.7|17334.7|17334.3|17334.3|0
1608134260000|2020-12-16 15:57:40|17333.89|17333.89|17337.8|17337.8|17339.54|17339.54|17333.89|17333.89|0
1608134270000|2020-12-16 15:57:50|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|17334.98|0
1608134280000|2020-12-16 15:58:00|17334.07|17334.07|17324.07|17324.07|17334.07|17334.07|17324.07|17324.07|0
1608134290000|2020-12-16 15:58:10|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|0
1608134300000|2020-12-16 15:58:20|17319.82|17319.82|17318.65|17318.65|17319.82|17319.82|17318.65|17318.65|0
1608134310000|2020-12-16 15:58:30|17319.11|17319.11|17319.94|17319.94|17319.94|17319.94|17318.83|17318.83|0
1608134320000|2020-12-16 15:58:40|17319.7|17319.7|17322.53|17322.53|17322.53|17322.53|17319.7|17319.7|0
1608134340000|2020-12-16 15:59:00|17322.28|17322.28|17317.34|17317.34|17322.28|17322.28|17316.63|17316.63|0
1608134370000|2020-12-16 15:59:30|17316.88|17316.88|17313.38|17313.38|17316.88|17316.88|17313.15|17313.15|0
1608134380000|2020-12-16 15:59:40|17312.67|17312.67|17311.25|17311.25|17312.67|17312.67|17311.25|17311.25|0
1608134390000|2020-12-16 15:59:50|17310.8|17310.8|17313.88|17313.88|17315.75|17315.75|17310.8|17310.8|0
1608134400000|2020-12-16 16:00:00|17313.17|17313.17|17312.1|17312.1|17313.17|17313.17|17312.1|17312.1|0
1608134410000|2020-12-16 16:00:10|17311.82|17311.82|17311.33|17311.33|17311.82|17311.82|17311.33|17311.33|0
1608134420000|2020-12-16 16:00:20|17310.52|17310.52|17310.5|17310.5|17310.52|17310.52|17310.24|17310.24|0
1608134430000|2020-12-16 16:00:30|17310.24|17310.24|17308.24|17308.24|17310.29|17310.29|17308.24|17308.24|0
1608134440000|2020-12-16 16:00:40|17307.98|17307.98|17308|17308|17308|17308|17304.46|17304.46|0
1608134450000|2020-12-16 16:00:50|17307.59|17307.59|17310.63|17310.63|17310.63|17310.63|17307.59|17307.59|0
1608134460000|2020-12-16 16:01:00|17313.46|17313.46|17311.75|17311.75|17313.46|17313.46|17310.63|17310.63|0
1608134470000|2020-12-16 16:01:10|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|0
1608134480000|2020-12-16 16:01:20|17309.33|17309.33|17309.33|17309.33|17309.33|17309.33|17309.33|17309.33|0
1608134490000|2020-12-16 16:01:30|17308.92|17308.92|17308.68|17308.68|17308.92|17308.92|17308.68|17308.68|0
1608134500000|2020-12-16 16:01:40|17308.27|17308.27|17307.01|17307.01|17308.27|17308.27|17307.01|17307.01|0
1608134510000|2020-12-16 16:01:50|17309.83|17309.83|17308.62|17308.62|17309.83|17309.83|17308.62|17308.62|0
1608134520000|2020-12-16 16:02:00|17309.07|17309.07|17308.79|17308.79|17309.07|17309.07|17308.79|17308.79|0
1608134540000|2020-12-16 16:02:20|17311.62|17311.62|17311.13|17311.13|17311.62|17311.62|17311.13|17311.13|0
1608134550000|2020-12-16 16:02:30|17311.39|17311.39|17313.75|17313.75|17313.75|17313.75|17310.92|17310.92|0
1608134560000|2020-12-16 16:02:40|17314.01|17314.01|17320.78|17320.78|17323.6|17323.6|17314.01|17314.01|0
1608134570000|2020-12-16 16:02:50|17323.6|17323.6|17322.14|17322.14|17325.41|17325.41|17322.14|17322.14|0
1608134580000|2020-12-16 16:03:00|17322.95|17322.95|17322.04|17322.04|17322.95|17322.95|17322.04|17322.04|0
1608134590000|2020-12-16 16:03:10|17321.59|17321.59|17323.55|17323.55|17324.41|17324.41|17321.59|17321.59|0
1608134600000|2020-12-16 16:03:20|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|17326.38|0
1608134610000|2020-12-16 16:03:30|17323.55|17323.55|17323.55|17323.55|17323.96|17323.96|17323.55|17323.55|0
1608134620000|2020-12-16 16:03:40|17326.38|17326.38|17323.83|17323.83|17326.38|17326.38|17323.83|17323.83|0
1608134630000|2020-12-16 16:03:50|17326.66|17326.66|17330.8|17330.8|17331.61|17331.61|17325.48|17325.48|0
1608134640000|2020-12-16 16:04:00|17327.97|17327.97|17329.16|17329.16|17329.16|17329.16|17324.72|17324.72|0
1608134650000|2020-12-16 16:04:10|17329.61|17329.61|17329.61|17329.61|17329.61|17329.61|17329.61|17329.61|0
1608134660000|2020-12-16 16:04:20|17330.02|17330.02|17330.02|17330.02|17330.02|17330.02|17330.02|17330.02|0
1608134670000|2020-12-16 16:04:30|17329.8|17329.8|17321.32|17321.32|17329.8|17329.8|17321.32|17321.32|0
1608134680000|2020-12-16 16:04:40|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|0
1608134690000|2020-12-16 16:04:50|17321.37|17321.37|17321.62|17321.62|17321.62|17321.62|17320.81|17320.81|0
1608134700000|2020-12-16 16:05:00|17321.88|17321.88|17323.7|17323.7|17323.7|17323.7|17321.88|17321.88|0
1608134710000|2020-12-16 16:05:10|17324.16|17324.16|17325.32|17325.32|17325.32|17325.32|17324.16|17324.16|0
1608134730000|2020-12-16 16:05:30|17324.92|17324.92|17325.85|17325.85|17325.85|17325.85|17324.92|17324.92|0
1608134740000|2020-12-16 16:05:40|17325.62|17325.62|17325.09|17325.09|17325.62|17325.62|17325.09|17325.09|0
1608134760000|2020-12-16 16:06:00|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|0
1608134770000|2020-12-16 16:06:10|17324.43|17324.43|17320.89|17320.89|17324.43|17324.43|17320.89|17320.89|0
1608134780000|2020-12-16 16:06:20|17320.18|17320.18|17316.95|17316.95|17320.18|17320.18|17316.95|17316.95|0
1608134790000|2020-12-16 16:06:30|17316.55|17316.55|17316.55|17316.55|17316.55|17316.55|17316.55|17316.55|0
1608134800000|2020-12-16 16:06:40|17316.01|17316.01|17313.65|17313.65|17316.01|17316.01|17313.65|17313.65|0
1608134820000|2020-12-16 16:07:00|17312.94|17312.94|17313.65|17313.65|17313.65|17313.65|17312.94|17312.94|0
1608134830000|2020-12-16 16:07:10|17312.94|17312.94|17310.82|17310.82|17313.65|17313.65|17310.82|17310.82|0
1608134840000|2020-12-16 16:07:20|17311.23|17311.23|17308.4|17308.4|17311.23|17311.23|17308.4|17308.4|0
1608134850000|2020-12-16 16:07:30|17311.23|17311.23|17311.49|17311.49|17311.49|17311.49|17311.23|17311.23|0
1608134860000|2020-12-16 16:07:40|17311.94|17311.94|17311.94|17311.94|17311.94|17311.94|17311.94|17311.94|0
1608134870000|2020-12-16 16:07:50|17311.23|17311.23|17308.4|17308.4|17311.23|17311.23|17308.4|17308.4|0
1608134880000|2020-12-16 16:08:00|17307.95|17307.95|17307.95|17307.95|17307.95|17307.95|17307.95|17307.95|0
1608134890000|2020-12-16 16:08:10|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|0
1608134900000|2020-12-16 16:08:20|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|0
1608134910000|2020-12-16 16:08:30|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|0
1608134920000|2020-12-16 16:08:40|17316.73|17316.73|17317.02|17317.02|17317.02|17317.02|17316.47|17316.47|0
1608134930000|2020-12-16 16:08:50|17318.14|17318.14|17318.63|17318.63|17318.63|17318.63|17318.14|17318.14|0
1608134940000|2020-12-16 16:09:00|17318.14|17318.14|17319.25|17319.25|17319.25|17319.25|17318.14|17318.14|0
1608134950000|2020-12-16 16:09:10|17318.85|17318.85|17316.01|17316.01|17318.85|17318.85|17316.01|17316.01|0
1608134960000|2020-12-16 16:09:20|17315.6|17315.6|17314.82|17314.82|17315.6|17315.6|17314.82|17314.82|0
1608134970000|2020-12-16 16:09:30|17314.11|17314.11|17312.44|17312.44|17314.11|17314.11|17312.18|17312.18|0
1608134980000|2020-12-16 16:09:40|17312.18|17312.18|17312.44|17312.44|17312.44|17312.44|17312.18|17312.18|0
1608134990000|2020-12-16 16:09:50|17312.7|17312.7|17312.43|17312.43|17312.7|17312.7|17312.43|17312.43|0
1608135000000|2020-12-16 16:10:00|17311.9|17311.9|17311.86|17311.86|17312.16|17312.16|17311.05|17311.05|0
1608135010000|2020-12-16 16:10:10|17311.41|17311.41|17310.37|17310.37|17311.41|17311.41|17308.52|17308.52|0
1608135020000|2020-12-16 16:10:20|17307.55|17307.55|17307.55|17307.55|17307.55|17307.55|17307.55|17307.55|0
1608135030000|2020-12-16 16:10:30|17307.78|17307.78|17307.08|17307.08|17307.78|17307.78|17307.08|17307.08|0
1608135040000|2020-12-16 16:10:40|17307.61|17307.61|17308.32|17308.32|17308.32|17308.32|17307.61|17307.61|0
1608135050000|2020-12-16 16:10:50|17308.72|17308.72|17305.19|17305.19|17308.72|17308.72|17305.19|17305.19|0
1608135060000|2020-12-16 16:11:00|17305.3|17305.3|17305.3|17305.3|17305.3|17305.3|17305.3|17305.3|0
1608135070000|2020-12-16 16:11:10|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|0
1608135090000|2020-12-16 16:11:30|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.51|17304.51|0
1608135100000|2020-12-16 16:11:40|17301.94|17301.94|17298.71|17298.71|17301.94|17301.94|17298.71|17298.71|0
1608135120000|2020-12-16 16:12:00|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|0
1608135130000|2020-12-16 16:12:10|17299.01|17299.01|17297.38|17297.38|17299.42|17299.42|17294.15|17294.15|0
1608135140000|2020-12-16 16:12:20|17297.64|17297.64|17291.18|17291.18|17297.64|17297.64|17291.18|17291.18|0
1608135150000|2020-12-16 16:12:30|17290.47|17290.47|17285.5|17285.5|17290.47|17290.47|17285.5|17285.5|0
1608135160000|2020-12-16 16:12:40|17283.37|17283.37|17285.96|17285.96|17285.96|17285.96|17283.13|17283.13|0
1608135170000|2020-12-16 16:12:50|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|0
1608135180000|2020-12-16 16:13:00|17285.23|17285.23|17285.78|17285.78|17285.78|17285.78|17285.23|17285.23|0
1608135190000|2020-12-16 16:13:10|17286.49|17286.49|17286.9|17286.9|17286.9|17286.9|17286.49|17286.49|0
1608135210000|2020-12-16 16:13:30|17286.49|17286.49|17285.25|17285.25|17286.49|17286.49|17285.25|17285.25|0
1608135220000|2020-12-16 16:13:40|17285.7|17285.7|17285.42|17285.42|17285.7|17285.7|17285.42|17285.42|0
1608135230000|2020-12-16 16:13:50|17285.19|17285.19|17283.84|17283.84|17285.19|17285.19|17283.84|17283.84|0
1608135240000|2020-12-16 16:14:00|17283.6|17283.6|17280.83|17280.83|17283.6|17283.6|17280.32|17280.32|0
1608135260000|2020-12-16 16:14:20|17283.65|17283.65|17284.46|17284.46|17284.46|17284.46|17283.65|17283.65|0
1608135270000|2020-12-16 16:14:30|17281.64|17281.64|17289.13|17289.13|17289.13|17289.13|17281.64|17281.64|0
1608135290000|2020-12-16 16:14:50|17286.3|17286.3|17286.3|17286.3|17286.3|17286.3|17286.3|17286.3|0
1608135300000|2020-12-16 16:15:00|17285.78|17285.78|17285.76|17285.76|17285.78|17285.78|17285.5|17285.5|0
1608135310000|2020-12-16 16:15:10|17288.59|17288.59|17287.62|17287.62|17288.59|17288.59|17287.62|17287.62|0
1608135320000|2020-12-16 16:15:20|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|0
1608135330000|2020-12-16 16:15:30|17287.37|17287.37|17286.96|17286.96|17287.37|17287.37|17286.96|17286.96|0
1608135340000|2020-12-16 16:15:40|17287.21|17287.21|17287.21|17287.21|17287.66|17287.66|17287.21|17287.21|0
1608135350000|2020-12-16 16:15:50|17287.46|17287.46|17287.58|17287.58|17287.58|17287.58|17287.46|17287.46|0
1608135360000|2020-12-16 16:16:00|17287.3|17287.3|17287.3|17287.3|17287.3|17287.3|17287.3|17287.3|0
1608135370000|2020-12-16 16:16:10|17287.7|17287.7|17287.46|17287.46|17287.7|17287.7|17287.46|17287.46|0
1608135380000|2020-12-16 16:16:20|17287.23|17287.23|17287.23|17287.23|17287.23|17287.23|17287.23|17287.23|0
1608135390000|2020-12-16 16:16:30|17286.97|17286.97|17286.97|17286.97|17286.97|17286.97|17286.97|17286.97|0
1608135400000|2020-12-16 16:16:40|17286.69|17286.69|17286.69|17286.69|17286.69|17286.69|17286.69|17286.69|0
1608135410000|2020-12-16 16:16:50|17283.86|17283.86|17286.28|17286.28|17286.69|17286.69|17283.86|17283.86|0
1608135420000|2020-12-16 16:17:00|17285.57|17285.57|17285.28|17285.28|17285.57|17285.57|17285.02|17285.02|0
1608135430000|2020-12-16 16:17:10|17279.63|17279.63|17279.88|17279.88|17279.88|17279.88|17279.63|17279.63|0
1608135440000|2020-12-16 16:17:20|17279.47|17279.47|17280.68|17280.68|17282.75|17282.75|17279.47|17279.47|0
1608135460000|2020-12-16 16:17:40|17279.97|17279.97|17278.75|17278.75|17279.97|17279.97|17278.75|17278.75|0
1608135470000|2020-12-16 16:17:50|17279.01|17279.01|17277.43|17277.43|17279.01|17279.01|17277.4|17277.4|0
1608135480000|2020-12-16 16:18:00|17277.18|17277.18|17275.01|17275.01|17277.18|17277.18|17275.01|17275.01|0
1608135490000|2020-12-16 16:18:10|17274.48|17274.48|17260.98|17260.98|17274.75|17274.75|17260.98|17260.98|0
1608135500000|2020-12-16 16:18:20|17259.76|17259.76|17263.04|17263.04|17263.04|17263.04|17258.86|17258.86|0
1608135510000|2020-12-16 16:18:30|17262.59|17262.59|17263.04|17263.04|17263.04|17263.04|17262.59|17262.59|0
1608135520000|2020-12-16 16:18:40|17263.57|17263.57|17264.09|17264.09|17264.09|17264.09|17263.57|17263.57|0
1608135530000|2020-12-16 16:18:50|17263.63|17263.63|17264.32|17264.32|17264.32|17264.32|17263.63|17263.63|0
1608135540000|2020-12-16 16:19:00|17264.72|17264.72|17265.17|17265.17|17265.17|17265.17|17264.72|17264.72|0
1608135550000|2020-12-16 16:19:10|17264.72|17264.72|17265.4|17265.4|17265.4|17265.4|17264.72|17264.72|0
1608135560000|2020-12-16 16:19:20|17265.66|17265.66|17266.74|17266.74|17266.74|17266.74|17265.66|17265.66|0
1608135570000|2020-12-16 16:19:30|17266.46|17266.46|17270|17270|17270|17270|17266.46|17266.46|0
1608135580000|2020-12-16 16:19:40|17267.17|17267.17|17266.62|17266.62|17267.45|17267.45|17266.62|17266.62|0
1608135600000|2020-12-16 16:20:00|17267.03|17267.03|17269.85|17269.85|17270.26|17270.26|17267.03|17267.03|0
1608135610000|2020-12-16 16:20:10|17269.59|17269.59|17269.31|17269.31|17269.59|17269.59|17269.31|17269.31|0
1608135620000|2020-12-16 16:20:20|17268.41|17268.41|17270.58|17270.58|17270.58|17270.58|17268.41|17268.41|0
1608135630000|2020-12-16 16:20:30|17269.87|17269.87|17269.16|17269.16|17269.87|17269.87|17268.88|17268.88|0
1608135640000|2020-12-16 16:20:40|17269.61|17269.61|17269.2|17269.2|17269.61|17269.61|17269.2|17269.2|0
1608135650000|2020-12-16 16:20:50|17272.03|17272.03|17272.16|17272.16|17272.62|17272.62|17272.03|17272.03|0
1608135660000|2020-12-16 16:21:00|17272.44|17272.44|17272.44|17272.44|17272.44|17272.44|17272.44|17272.44|0
1608135670000|2020-12-16 16:21:10|17272.96|17272.96|17273.75|17273.75|17273.75|17273.75|17272.96|17272.96|0
1608135680000|2020-12-16 16:21:20|17273.86|17273.86|17267.19|17267.19|17273.86|17273.86|17267.19|17267.19|0
1608135690000|2020-12-16 16:21:30|17268.55|17268.55|17275.03|17275.03|17275.03|17275.03|17268.55|17268.55|0
1608135700000|2020-12-16 16:21:40|17275.43|17275.43|17275.17|17275.17|17275.43|17275.43|17275.17|17275.17|0
1608135710000|2020-12-16 16:21:50|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|0
1608135720000|2020-12-16 16:22:00|17273.55|17273.55|17274.26|17274.26|17274.26|17274.26|17273.55|17273.55|0
1608135730000|2020-12-16 16:22:10|17273.35|17273.35|17274.26|17274.26|17274.26|17274.26|17273.35|17273.35|0
1608135740000|2020-12-16 16:22:20|17274.66|17274.66|17271.01|17271.01|17274.66|17274.66|17271.01|17271.01|0
1608135760000|2020-12-16 16:22:40|17271.27|17271.27|17271.27|17271.27|17271.27|17271.27|17271|17271|0
1608135770000|2020-12-16 16:22:50|17271.53|17271.53|17271.79|17271.79|17271.79|17271.79|17271.53|17271.53|0
1608135780000|2020-12-16 16:23:00|17272.6|17272.6|17272.36|17272.36|17272.83|17272.83|17271.65|17271.65|0
1608135790000|2020-12-16 16:23:10|17275.19|17275.19|17275.19|17275.19|17275.19|17275.19|17275.19|17275.19|0
1608135830000|2020-12-16 16:23:50|17272.36|17272.36|17270.68|17270.68|17272.36|17272.36|17270.68|17270.68|0
1608135840000|2020-12-16 16:24:00|17273.51|17273.51|17273.26|17273.26|17273.51|17273.51|17273.26|17273.26|0
1608135850000|2020-12-16 16:24:10|17272.81|17272.81|17271.77|17271.77|17272.81|17272.81|17271.77|17271.77|0
1608135860000|2020-12-16 16:24:20|17271.51|17271.51|17271.2|17271.2|17271.51|17271.51|17270.8|17270.8|0
1608135870000|2020-12-16 16:24:30|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|0
1608135880000|2020-12-16 16:24:40|17270.68|17270.68|17269.9|17269.9|17273.51|17273.51|17269.9|17269.9|0
1608135890000|2020-12-16 16:24:50|17270.16|17270.16|17270.46|17270.46|17270.46|17270.46|17269.45|17269.45|0
1608135900000|2020-12-16 16:25:00|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|17270.72|0
1608135910000|2020-12-16 16:25:10|17271.43|17271.43|17270.86|17270.86|17271.43|17271.43|17270.5|17270.5|0
1608135920000|2020-12-16 16:25:20|17271.57|17271.57|17267.57|17267.57|17271.57|17271.57|17267.57|17267.57|0
1608135930000|2020-12-16 16:25:30|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|0
1608135940000|2020-12-16 16:25:40|17269.39|17269.39|17272.15|17272.15|17272.15|17272.15|17268.84|17268.84|0
1608135950000|2020-12-16 16:25:50|17272.61|17272.61|17272.34|17272.34|17272.61|17272.61|17272.33|17272.33|0
1608135960000|2020-12-16 16:26:00|17271.89|17271.89|17271.38|17271.38|17271.89|17271.89|17271.38|17271.38|0
1608135970000|2020-12-16 16:26:10|17271.15|17271.15|17271.14|17271.14|17271.41|17271.41|17271.14|17271.14|0
1608135990000|2020-12-16 16:26:30|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|0
1608136000000|2020-12-16 16:26:40|17271.96|17271.96|17272.09|17272.09|17272.21|17272.21|17271.26|17271.26|0
1608136010000|2020-12-16 16:26:50|17272.8|17272.8|17278.45|17278.45|17279.16|17279.16|17272.8|17272.8|0
1608136020000|2020-12-16 16:27:00|17277.54|17277.54|17276.63|17276.63|17277.54|17277.54|17276.63|17276.63|0
1608136030000|2020-12-16 16:27:10|17275.73|17275.73|17274.96|17274.96|17275.87|17275.87|17274.96|17274.96|0
1608136040000|2020-12-16 16:27:20|17274.51|17274.51|17277.05|17277.05|17277.34|17277.34|17274.51|17274.51|0
1608136050000|2020-12-16 16:27:30|17277.5|17277.5|17279.68|17279.68|17279.68|17279.68|17277.5|17277.5|0
1608136060000|2020-12-16 16:27:40|17279.95|17279.95|17281.42|17281.42|17281.42|17281.42|17279.95|17279.95|0
1608136070000|2020-12-16 16:27:50|17281.65|17281.65|17281.65|17281.65|17281.65|17281.65|17281.65|17281.65|0
1608136080000|2020-12-16 16:28:00|17281.42|17281.42|17271.09|17271.09|17281.42|17281.42|17271.09|17271.09|0
1608136090000|2020-12-16 16:28:10|17270.64|17270.64|17270.41|17270.41|17270.64|17270.64|17269.96|17269.96|0
1608136110000|2020-12-16 16:28:30|17273.24|17273.24|17269.73|17269.73|17273.24|17273.24|17269.73|17269.73|0
1608136120000|2020-12-16 16:28:40|17269.28|17269.28|17269|17269|17269.28|17269.28|17269|17269|0
1608136130000|2020-12-16 16:28:50|17268.78|17268.78|17269.55|17269.55|17269.55|17269.55|17267.65|17267.65|0
1608136140000|2020-12-16 16:29:00|17269.95|17269.95|17276.23|17276.23|17276.23|17276.23|17268.72|17268.72|0
1608136150000|2020-12-16 16:29:10|17275.99|17275.99|17282.66|17282.66|17282.89|17282.89|17275.99|17275.99|0
1608136160000|2020-12-16 16:29:20|17279.84|17279.84|17284.48|17284.48|17284.48|17284.48|17279.84|17279.84|0
1608136170000|2020-12-16 16:29:30|17285.03|17285.03|17292.79|17292.79|17292.79|17292.79|17282.21|17282.21|0
1608136180000|2020-12-16 16:29:40|17292.1|17292.1|17296.13|17296.13|17296.87|17296.87|17289.84|17289.84|0
1608136190000|2020-12-16 16:29:50|17296.59|17296.59|17303.29|17303.29|17303.8|17303.8|17293.65|17293.65|0
1608192900000|2020-12-17 08:15:00|17429.96|17429.96|17426.04|17426.04|17430.87|17430.87|17423.79|17423.79|0
1608192910000|2020-12-17 08:15:10|17426.97|17426.97|17429.74|17429.74|17432.57|17432.57|17426.97|17426.97|0
1608192920000|2020-12-17 08:15:20|17426.92|17426.92|17435.61|17435.61|17437.99|17437.99|17426.92|17426.92|0
1608192930000|2020-12-17 08:15:30|17436.97|17436.97|17439.25|17439.25|17442.74|17442.74|17436.97|17436.97|0
1608192940000|2020-12-17 08:15:40|17437.33|17437.33|17430.4|17430.4|17437.33|17437.33|17430.4|17430.4|0
1608192950000|2020-12-17 08:15:50|17429.59|17429.59|17428.79|17428.79|17431.61|17431.61|17428.79|17428.79|0
1608192960000|2020-12-17 08:16:00|17427.88|17427.88|17424.64|17424.64|17427.88|17427.88|17424.64|17424.64|0
1608192970000|2020-12-17 08:16:10|17423.74|17423.74|17421.8|17421.8|17425.55|17425.55|17421.8|17421.8|0
1608192980000|2020-12-17 08:16:20|17421.55|17421.55|17417.87|17417.87|17423.52|17423.52|17415.05|17415.05|0
1608192990000|2020-12-17 08:16:30|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|0
1608193000000|2020-12-17 08:16:40|17413.64|17413.64|17408.17|17408.17|17414.35|17414.35|17408.17|17408.17|0
1608193010000|2020-12-17 08:16:50|17408.89|17408.89|17405.09|17405.09|17408.89|17408.89|17403.03|17403.03|0
1608193020000|2020-12-17 08:17:00|17406.58|17406.58|17418.36|17418.36|17418.36|17418.36|17406.03|17406.03|0
1608193030000|2020-12-17 08:17:10|17420.79|17420.79|17423.79|17423.79|17423.79|17423.79|17420.79|17420.79|0
1608193040000|2020-12-17 08:17:20|17425.36|17425.36|17429.92|17429.92|17429.92|17429.92|17425.36|17425.36|0
1608193050000|2020-12-17 08:17:30|17430.17|17430.17|17425.76|17425.76|17430.17|17430.17|17425.76|17425.76|0
1608193060000|2020-12-17 08:17:40|17424.34|17424.34|17421.54|17421.54|17425.24|17425.24|17416.99|17416.99|0
1608193080000|2020-12-17 08:18:00|17422.35|17422.35|17434.18|17434.18|17434.18|17434.18|17422.35|17422.35|0
1608193090000|2020-12-17 08:18:10|17437|17437|17437|17437|17437|17437|17437|17437|0
1608193100000|2020-12-17 08:18:20|17439.83|17439.83|17437.44|17437.44|17440.23|17440.23|17437.44|17437.44|0
1608193110000|2020-12-17 08:18:30|17440.26|17440.26|17443.09|17443.09|17443.09|17443.09|17440.26|17440.26|0
1608193120000|2020-12-17 08:18:40|17443.53|17443.53|17443.75|17443.75|17443.75|17443.75|17443.53|17443.53|0
1608193130000|2020-12-17 08:18:50|17443.86|17443.86|17447.11|17447.11|17447.11|17447.11|17443.64|17443.64|0
1608193140000|2020-12-17 08:19:00|17438.64|17438.64|17448.67|17448.67|17448.67|17448.67|17437.42|17437.42|0
1608193150000|2020-12-17 08:19:10|17449.97|17449.97|17453.23|17453.23|17455.45|17455.45|17449.97|17449.97|0
1608193160000|2020-12-17 08:19:20|17452.32|17452.32|17448.41|17448.41|17453.15|17453.15|17448.41|17448.41|0
1608193170000|2020-12-17 08:19:30|17451.23|17451.23|17450.52|17450.52|17451.23|17451.23|17450.52|17450.52|0
1608193180000|2020-12-17 08:19:40|17451.43|17451.43|17448.94|17448.94|17451.43|17451.43|17448.94|17448.94|0
1608193200000|2020-12-17 08:20:00|17451.76|17451.76|17451.51|17451.51|17452.93|17452.93|17450.8|17450.8|0
1608193210000|2020-12-17 08:20:10|17452.93|17452.93|17452.93|17452.93|17452.93|17452.93|17452.93|17452.93|0
1608193220000|2020-12-17 08:20:20|17452.7|17452.7|17453.15|17453.15|17453.15|17453.15|17452.7|17452.7|0
1608193230000|2020-12-17 08:20:30|17458.8|17458.8|17455.97|17455.97|17458.8|17458.8|17455.97|17455.97|0
1608193240000|2020-12-17 08:20:40|17453.83|17453.83|17429.07|17429.07|17453.83|17453.83|17429.07|17429.07|0
1608193250000|2020-12-17 08:20:50|17430.69|17430.69|17433.85|17433.85|17433.85|17433.85|17430.69|17430.69|0
1608193260000|2020-12-17 08:21:00|17433.04|17433.04|17444.61|17444.61|17449.46|17449.46|17429.69|17429.69|0
1608193270000|2020-12-17 08:21:10|17447.44|17447.44|17454.01|17454.01|17454.01|17454.01|17447.44|17447.44|0
1608193280000|2020-12-17 08:21:20|17454.82|17454.82|17458.46|17458.46|17458.46|17458.46|17454.82|17454.82|0
1608193290000|2020-12-17 08:21:30|17458|17458|17457.55|17457.55|17458|17458|17457.55|17457.55|0
1608193300000|2020-12-17 08:21:40|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|0
1608193310000|2020-12-17 08:21:50|17450.98|17450.98|17448.8|17448.8|17450.98|17450.98|17448.8|17448.8|0
1608193320000|2020-12-17 08:22:00|17449.78|17449.78|17447.55|17447.55|17449.78|17449.78|17446.13|17446.13|0
1608193330000|2020-12-17 08:22:10|17448.06|17448.06|17447.51|17447.51|17448.06|17448.06|17447.51|17447.51|0
1608193360000|2020-12-17 08:22:40|17448.72|17448.72|17449.12|17449.12|17449.12|17449.12|17448.72|17448.72|0
1608193370000|2020-12-17 08:22:50|17450.34|17450.34|17458.81|17458.81|17458.81|17458.81|17450.34|17450.34|0
1608193380000|2020-12-17 08:23:00|17459.27|17459.27|17459.51|17459.51|17461.64|17461.64|17458.81|17458.81|0
1608193390000|2020-12-17 08:23:10|17460.81|17460.81|17464.73|17464.73|17464.73|17464.73|17460.81|17460.81|0
1608193400000|2020-12-17 08:23:20|17459.08|17459.08|17460.58|17460.58|17463.41|17463.41|17459.08|17459.08|0
1608193410000|2020-12-17 08:23:30|17462.67|17462.67|17454.01|17454.01|17462.67|17462.67|17454.01|17454.01|0
1608193420000|2020-12-17 08:23:40|17452.44|17452.44|17451.9|17451.9|17452.69|17452.69|17451.9|17451.9|0
1608193430000|2020-12-17 08:23:50|17454.73|17454.73|17446.5|17446.5|17454.73|17454.73|17446.5|17446.5|0
1608193440000|2020-12-17 08:24:00|17445.69|17445.69|17445.52|17445.52|17448.52|17448.52|17445.52|17445.52|0
1608193450000|2020-12-17 08:24:10|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|0
1608193460000|2020-12-17 08:24:20|17445.13|17445.13|17448.82|17448.82|17448.82|17448.82|17445.13|17445.13|0
1608193470000|2020-12-17 08:24:30|17449.86|17449.86|17449.86|17449.86|17449.86|17449.86|17449.86|17449.86|0
1608193480000|2020-12-17 08:24:40|17450.31|17450.31|17453.18|17453.18|17453.18|17453.18|17450.31|17450.31|0
1608193490000|2020-12-17 08:24:50|17453.89|17453.89|17455.92|17455.92|17455.92|17455.92|17453.89|17453.89|0
1608193500000|2020-12-17 08:25:00|17456.32|17456.32|17456.32|17456.32|17456.32|17456.32|17456.32|17456.32|0
1608193510000|2020-12-17 08:25:10|17455.92|17455.92|17456.73|17456.73|17456.73|17456.73|17455.92|17455.92|0
1608193520000|2020-12-17 08:25:20|17456.53|17456.53|17456.89|17456.89|17456.89|17456.89|17456.08|17456.08|0
1608193530000|2020-12-17 08:25:30|17459.71|17459.71|17457.29|17457.29|17460.12|17460.12|17457.29|17457.29|0
1608193540000|2020-12-17 08:25:40|17454.47|17454.47|17453.66|17453.66|17454.47|17454.47|17453.66|17453.66|0
1608193560000|2020-12-17 08:26:00|17452.87|17452.87|17452.83|17452.83|17453.54|17453.54|17452.32|17452.32|0
1608193570000|2020-12-17 08:26:10|17452.12|17452.12|17452.12|17452.12|17452.12|17452.12|17452.12|17452.12|0
1608193580000|2020-12-17 08:26:20|17453.48|17453.48|17443.64|17443.64|17453.48|17453.48|17443.64|17443.64|0
1608193590000|2020-12-17 08:26:30|17444.86|17444.86|17459.01|17459.01|17459.01|17459.01|17444.86|17444.86|0
1608193610000|2020-12-17 08:26:50|17459.91|17459.91|17464.35|17464.35|17464.35|17464.35|17458.7|17458.7|0
1608193620000|2020-12-17 08:27:00|17466.02|17466.02|17470.95|17470.95|17470.95|17470.95|17466.02|17466.02|0
1608193630000|2020-12-17 08:27:10|17462.48|17462.48|17470.94|17470.94|17470.94|17470.94|17462.48|17462.48|0
1608193640000|2020-12-17 08:27:20|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|0
1608193650000|2020-12-17 08:27:30|17469.41|17469.41|17468.96|17468.96|17470.77|17470.77|17468.96|17468.96|0
1608193660000|2020-12-17 08:27:40|17469.87|17469.87|17469.87|17469.87|17469.87|17469.87|17469.87|17469.87|0
1608193680000|2020-12-17 08:28:00|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|0
1608193690000|2020-12-17 08:28:10|17466.64|17466.64|17466.64|17466.64|17466.64|17466.64|17466.64|17466.64|0
1608193700000|2020-12-17 08:28:20|17460.26|17460.26|17452.3|17452.3|17460.26|17460.26|17452.3|17452.3|0
1608193710000|2020-12-17 08:28:30|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|0
1608193720000|2020-12-17 08:28:40|17454.18|17454.18|17462.2|17462.2|17462.65|17462.65|17454.18|17454.18|0
1608193730000|2020-12-17 08:28:50|17463.92|17463.92|17465.3|17465.3|17465.3|17465.3|17463.92|17463.92|0
1608193740000|2020-12-17 08:29:00|17466.01|17466.01|17467.55|17467.55|17467.76|17467.76|17466.01|17466.01|0
1608193750000|2020-12-17 08:29:10|17466.74|17466.74|17466.74|17466.74|17466.74|17466.74|17466.74|17466.74|0
1608193760000|2020-12-17 08:29:20|17465.38|17465.38|17456.5|17456.5|17465.38|17465.38|17456.5|17456.5|0
1608193780000|2020-12-17 08:29:40|17456.91|17456.91|17456.2|17456.2|17456.91|17456.91|17456.2|17456.2|0
1608193790000|2020-12-17 08:29:50|17456.98|17456.98|17462.63|17462.63|17462.63|17462.63|17456.73|17456.73|0
1608193800000|2020-12-17 08:30:00|17462.18|17462.18|17463.38|17463.38|17463.38|17463.38|17460.11|17460.11|0
1608193810000|2020-12-17 08:30:10|17461.57|17461.57|17462.03|17462.03|17462.03|17462.03|17461.57|17461.57|0
1608193820000|2020-12-17 08:30:20|17459.2|17459.2|17458.01|17458.01|17459.2|17459.2|17458.01|17458.01|0
1608193830000|2020-12-17 08:30:30|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|0
1608193840000|2020-12-17 08:30:40|17458.6|17458.6|17455.77|17455.77|17458.6|17458.6|17455.77|17455.77|0
1608193850000|2020-12-17 08:30:50|17456.18|17456.18|17456.58|17456.58|17456.58|17456.58|17456.18|17456.18|0
1608193870000|2020-12-17 08:31:10|17457.11|17457.11|17458.01|17458.01|17458.01|17458.01|17457.11|17457.11|0
1608193880000|2020-12-17 08:31:20|17458.26|17458.26|17466.64|17466.64|17466.64|17466.64|17458.26|17458.26|0
1608193890000|2020-12-17 08:31:30|17464.5|17464.5|17462.5|17462.5|17465.33|17465.33|17462.5|17462.5|0
1608193900000|2020-12-17 08:31:40|17461.98|17461.98|17460.35|17460.35|17464.8|17464.8|17460.35|17460.35|0
1608193920000|2020-12-17 08:32:00|17463.18|17463.18|17471.43|17471.43|17471.43|17471.43|17463.18|17463.18|0
1608193940000|2020-12-17 08:32:20|17470.22|17470.22|17467.39|17467.39|17470.22|17470.22|17467.39|17467.39|0
1608193950000|2020-12-17 08:32:30|17467.13|17467.13|17472.86|17472.86|17472.86|17472.86|17467.13|17467.13|0
1608193960000|2020-12-17 08:32:40|17470.03|17470.03|17468.11|17468.11|17470.03|17470.03|17467.21|17467.21|0
1608193980000|2020-12-17 08:33:00|17469.1|17469.1|17468.31|17468.31|17469.1|17469.1|17468.31|17468.31|0
1608193990000|2020-12-17 08:33:10|17468.87|17468.87|17483.44|17483.44|17483.44|17483.44|17468.87|17468.87|0
1608194000000|2020-12-17 08:33:20|17483.93|17483.93|17483.7|17483.7|17483.93|17483.93|17482.89|17482.89|0
1608194010000|2020-12-17 08:33:30|17483.98|17483.98|17482.86|17482.86|17483.98|17483.98|17479.58|17479.58|0
1608194020000|2020-12-17 08:33:40|17482.05|17482.05|17475.36|17475.36|17482.05|17482.05|17475.36|17475.36|0
1608194030000|2020-12-17 08:33:50|17478.18|17478.18|17478.18|17478.18|17478.18|17478.18|17478.18|17478.18|0
1608194050000|2020-12-17 08:34:10|17476.09|17476.09|17475.16|17475.16|17476.09|17476.09|17475.16|17475.16|0
1608194060000|2020-12-17 08:34:20|17474.76|17474.76|17473.34|17473.34|17474.76|17474.76|17473.34|17473.34|0
1608194070000|2020-12-17 08:34:30|17470.51|17470.51|17470.97|17470.97|17470.97|17470.97|17470.51|17470.51|0
1608194080000|2020-12-17 08:34:40|17471.37|17471.37|17471.83|17471.83|17471.83|17471.83|17471.37|17471.37|0
1608194090000|2020-12-17 08:34:50|17471.12|17471.12|17468.29|17468.29|17471.12|17471.12|17468.29|17468.29|0
1608194110000|2020-12-17 08:35:10|17468.06|17468.06|17471.35|17471.35|17474.18|17474.18|17468.06|17468.06|0
1608194120000|2020-12-17 08:35:20|17476.73|17476.73|17476.73|17476.73|17476.73|17476.73|17476.73|17476.73|0
1608194130000|2020-12-17 08:35:30|17477.63|17477.63|17477.63|17477.63|17477.63|17477.63|17477.63|17477.63|0
1608194140000|2020-12-17 08:35:40|17480.46|17480.46|17480.46|17480.46|17480.46|17480.46|17480.46|17480.46|0
1608194150000|2020-12-17 08:35:50|17478.43|17478.43|17470.91|17470.91|17478.43|17478.43|17470.91|17470.91|0
1608194160000|2020-12-17 08:36:00|17470.1|17470.1|17468.52|17468.52|17470.1|17470.1|17468.28|17468.28|0
1608194180000|2020-12-17 08:36:20|17466.39|17466.39|17464.73|17464.73|17466.39|17466.39|17464.73|17464.73|0
1608194190000|2020-12-17 08:36:30|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|0
1608194200000|2020-12-17 08:36:40|17462.36|17462.36|17461.05|17461.05|17462.36|17462.36|17461.05|17461.05|0
1608194210000|2020-12-17 08:36:50|17460.79|17460.79|17458.84|17458.84|17460.79|17460.79|17458.84|17458.84|0
1608194220000|2020-12-17 08:37:00|17457.63|17457.63|17455.02|17455.02|17457.63|17457.63|17455.02|17455.02|0
1608194230000|2020-12-17 08:37:10|17454.32|17454.32|17450.04|17450.04|17454.32|17454.32|17450.04|17450.04|0
1608194240000|2020-12-17 08:37:20|17450.3|17450.3|17450.04|17450.04|17450.3|17450.3|17450.04|17450.04|0
1608194250000|2020-12-17 08:37:30|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|0
1608194270000|2020-12-17 08:37:50|17446.96|17446.96|17446.96|17446.96|17446.96|17446.96|17446.96|17446.96|0
1608194280000|2020-12-17 08:38:00|17445.34|17445.34|17445.15|17445.15|17445.34|17445.34|17444.89|17444.89|0
1608194290000|2020-12-17 08:38:10|17444.89|17444.89|17444.62|17444.62|17444.89|17444.89|17444.62|17444.62|0
1608194300000|2020-12-17 08:38:20|17444.36|17444.36|17444.1|17444.1|17444.36|17444.36|17444.1|17444.1|0
1608194310000|2020-12-17 08:38:30|17441.27|17441.27|17437.14|17437.14|17441.27|17441.27|17437.14|17437.14|0
1608194320000|2020-12-17 08:38:40|17434.88|17434.88|17432.24|17432.24|17434.88|17434.88|17432.24|17432.24|0
1608194330000|2020-12-17 08:38:50|17428.45|17428.45|17429.66|17429.66|17429.66|17429.66|17428.45|17428.45|0
1608194340000|2020-12-17 08:39:00|17428.95|17428.95|17428.55|17428.55|17428.95|17428.95|17428.55|17428.55|0
1608194350000|2020-12-17 08:39:10|17424.99|17424.99|17423.42|17423.42|17424.99|17424.99|17423.42|17423.42|0
1608194360000|2020-12-17 08:39:20|17424.14|17424.14|17423.96|17423.96|17424.14|17424.14|17423.68|17423.68|0
1608194380000|2020-12-17 08:39:40|17425.41|17425.41|17428.01|17428.01|17428.01|17428.01|17425.41|17425.41|0
1608194400000|2020-12-17 08:40:00|17427.61|17427.61|17429.33|17429.33|17429.33|17429.33|17427.61|17427.61|0
1608194420000|2020-12-17 08:40:20|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1608194440000|2020-12-17 08:40:40|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|0
1608194450000|2020-12-17 08:40:50|17429.55|17429.55|17432.37|17432.37|17432.37|17432.37|17429.55|17429.55|0
1608194460000|2020-12-17 08:41:00|17431.01|17431.01|17431.01|17431.01|17431.01|17431.01|17431.01|17431.01|0
1608194500000|2020-12-17 08:41:40|17433.14|17433.14|17432.63|17432.63|17433.14|17433.14|17431.72|17431.72|0
1608194510000|2020-12-17 08:41:50|17432.35|17432.35|17432.08|17432.08|17432.35|17432.35|17432.08|17432.08|0
1608194520000|2020-12-17 08:42:00|17432.48|17432.48|17429.72|17429.72|17432.48|17432.48|17429.72|17429.72|0
1608194530000|2020-12-17 08:42:10|17430.43|17430.43|17432.64|17432.64|17432.64|17432.64|17430.43|17430.43|0
1608194540000|2020-12-17 08:42:20|17429.81|17429.81|17429.81|17429.81|17429.81|17429.81|17429.81|17429.81|0
1608194550000|2020-12-17 08:42:30|17429.55|17429.55|17427.22|17427.22|17429.55|17429.55|17427.22|17427.22|0
1608194560000|2020-12-17 08:42:40|17426.44|17426.44|17419.58|17419.58|17428.06|17428.06|17419.58|17419.58|0
1608194570000|2020-12-17 08:42:50|17419.83|17419.83|17419|17419|17419.83|17419.83|17419|17419|0
1608194580000|2020-12-17 08:43:00|17419.25|17419.25|17419.25|17419.25|17419.25|17419.25|17419.25|17419.25|0
1608194590000|2020-12-17 08:43:10|17421.07|17421.07|17420.66|17420.66|17421.07|17421.07|17420.66|17420.66|0
1608194600000|2020-12-17 08:43:20|17421.37|17421.37|17421.37|17421.37|17421.37|17421.37|17421.37|17421.37|0
1608194610000|2020-12-17 08:43:30|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|0
1608194620000|2020-12-17 08:43:40|17422.54|17422.54|17423.52|17423.52|17423.52|17423.52|17422.54|17422.54|0
1608194630000|2020-12-17 08:43:50|17420.69|17420.69|17417.41|17417.41|17420.69|17420.69|17417.41|17417.41|0
1608194640000|2020-12-17 08:44:00|17417.16|17417.16|17417.03|17417.03|17417.16|17417.16|17416.75|17416.75|0
1608194650000|2020-12-17 08:44:10|17419.85|17419.85|17419.85|17419.85|17419.85|17419.85|17419.85|17419.85|0
1608194680000|2020-12-17 08:44:40|17420.66|17420.66|17420.66|17420.66|17420.66|17420.66|17420.66|17420.66|0
1608194700000|2020-12-17 08:45:00|17419.24|17419.24|17416.42|17416.42|17419.24|17419.24|17416.42|17416.42|0
1608194710000|2020-12-17 08:45:10|17416.16|17416.16|17415.84|17415.84|17416.16|17416.16|17415.38|17415.38|0
1608194720000|2020-12-17 08:45:20|17410.88|17410.88|17414.6|17414.6|17414.6|17414.6|17409.65|17409.65|0
1608194730000|2020-12-17 08:45:30|17415.41|17415.41|17413.69|17413.69|17415.41|17415.41|17413.69|17413.69|0
1608194750000|2020-12-17 08:45:50|17412.98|17412.98|17409.7|17409.7|17412.98|17412.98|17409.7|17409.7|0
1608194770000|2020-12-17 08:46:10|17409.04|17409.04|17404.75|17404.75|17409.04|17409.04|17404.75|17404.75|0
1608194780000|2020-12-17 08:46:20|17403.33|17403.33|17402.46|17402.46|17404.75|17404.75|17402.46|17402.46|0
1608194790000|2020-12-17 08:46:30|17401.94|17401.94|17399.11|17399.11|17401.94|17401.94|17399.11|17399.11|0
1608194800000|2020-12-17 08:46:40|17397.3|17397.3|17397.3|17397.3|17397.3|17397.3|17397.3|17397.3|0
1608194810000|2020-12-17 08:46:50|17394.47|17394.47|17394.47|17394.47|17394.47|17394.47|17394.47|17394.47|0
1608194840000|2020-12-17 08:47:20|17393.95|17393.95|17392.57|17392.57|17393.95|17393.95|17392.57|17392.57|0
1608194870000|2020-12-17 08:47:50|17390.55|17390.55|17388.72|17388.72|17390.55|17390.55|17388.72|17388.72|0
1608194880000|2020-12-17 08:48:00|17389.24|17389.24|17387.62|17387.62|17389.24|17389.24|17387.62|17387.62|0
1608194900000|2020-12-17 08:48:20|17386.32|17386.32|17383.49|17383.49|17386.32|17386.32|17383.49|17383.49|0
1608194910000|2020-12-17 08:48:30|17384.6|17384.6|17385.23|17385.23|17385.23|17385.23|17384.32|17384.32|0
1608194920000|2020-12-17 08:48:40|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|0
1608194940000|2020-12-17 08:49:00|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|0
1608194950000|2020-12-17 08:49:10|17388.67|17388.67|17388.67|17388.67|17388.67|17388.67|17388.67|17388.67|0
1608194960000|2020-12-17 08:49:20|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|0
1608194980000|2020-12-17 08:49:40|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|0
1608194990000|2020-12-17 08:49:50|17382.46|17382.46|17381.75|17381.75|17382.46|17382.46|17381.75|17381.75|0
1608195000000|2020-12-17 08:50:00|17382.97|17382.97|17382.97|17382.97|17382.97|17382.97|17382.97|17382.97|0
1608195010000|2020-12-17 08:50:10|17382.14|17382.14|17382.14|17382.14|17382.14|17382.14|17382.14|17382.14|0
1608195020000|2020-12-17 08:50:20|17382.59|17382.59|17382.59|17382.59|17382.59|17382.59|17382.59|17382.59|0
1608195030000|2020-12-17 08:50:30|17383.42|17383.42|17383.82|17383.82|17383.82|17383.82|17383.42|17383.42|0
1608195050000|2020-12-17 08:50:50|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|0
1608195060000|2020-12-17 08:51:00|17382.07|17382.07|17381.83|17381.83|17382.07|17382.07|17381.83|17381.83|0
1608195080000|2020-12-17 08:51:20|17381.57|17381.57|17381.57|17381.57|17381.57|17381.57|17381.57|17381.57|0
1608195090000|2020-12-17 08:51:30|17380.15|17380.15|17378.06|17378.06|17380.15|17380.15|17378.06|17378.06|0
1608195110000|2020-12-17 08:51:50|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|0
1608195120000|2020-12-17 08:52:00|17383|17383|17380.18|17380.18|17383|17383|17380.18|17380.18|0
1608195130000|2020-12-17 08:52:10|17378.96|17378.96|17372.54|17372.54|17378.96|17378.96|17372.54|17372.54|0
1608195140000|2020-12-17 08:52:20|17372.79|17372.79|17373.01|17373.01|17373.01|17373.01|17372.79|17372.79|0
1608195150000|2020-12-17 08:52:30|17374.12|17374.12|17374.12|17374.12|17374.12|17374.12|17374.12|17374.12|0
1608195160000|2020-12-17 08:52:40|17371.99|17371.99|17375.04|17375.04|17375.04|17375.04|17369.72|17369.72|0
1608195170000|2020-12-17 08:52:50|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|0
1608195190000|2020-12-17 08:53:10|17375.73|17375.73|17376.51|17376.51|17376.77|17376.77|17375.73|17375.73|0
1608195200000|2020-12-17 08:53:20|17377.22|17377.22|17377.22|17377.22|17377.22|17377.22|17377.22|17377.22|0
1608195210000|2020-12-17 08:53:30|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|0
1608195220000|2020-12-17 08:53:40|17379.25|17379.25|17379.97|17379.97|17380.48|17380.48|17379.25|17379.25|0
1608195250000|2020-12-17 08:54:10|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|0
1608195270000|2020-12-17 08:54:30|17377.85|17377.85|17375.03|17375.03|17377.85|17377.85|17375.03|17375.03|0
1608195290000|2020-12-17 08:54:50|17374.62|17374.62|17372.96|17372.96|17376.04|17376.04|17372.94|17372.94|0
1608195300000|2020-12-17 08:55:00|17373.47|17373.47|17368.97|17368.97|17373.47|17373.47|17368.97|17368.97|0
1608195310000|2020-12-17 08:55:10|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|0
1608195320000|2020-12-17 08:55:20|17363.91|17363.91|17361.04|17361.04|17363.91|17363.91|17361.04|17361.04|0
1608195330000|2020-12-17 08:55:30|17360.63|17360.63|17359.92|17359.92|17360.63|17360.63|17357.1|17357.1|0
1608195340000|2020-12-17 08:55:40|17359.52|17359.52|17358.31|17358.31|17359.52|17359.52|17357.85|17357.85|0
1608195350000|2020-12-17 08:55:50|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1608195370000|2020-12-17 08:56:10|17358.99|17358.99|17358.99|17358.99|17358.99|17358.99|17358.99|17358.99|0
1608195400000|2020-12-17 08:56:40|17359.44|17359.44|17361.71|17361.71|17361.71|17361.71|17359.44|17359.44|0
1608195410000|2020-12-17 08:56:50|17362.87|17362.87|17363.27|17363.27|17363.27|17363.27|17362.87|17362.87|0
1608195420000|2020-12-17 08:57:00|17364.08|17364.08|17362.58|17362.58|17364.08|17364.08|17362.13|17362.13|0
1608195450000|2020-12-17 08:57:30|17362.18|17362.18|17362.63|17362.63|17362.63|17362.63|17362.18|17362.18|0
1608195460000|2020-12-17 08:57:40|17362.91|17362.91|17362.91|17362.91|17362.91|17362.91|17362.91|17362.91|0
1608195480000|2020-12-17 08:58:00|17362.63|17362.63|17362.91|17362.91|17362.91|17362.91|17362.35|17362.35|0
1608195500000|2020-12-17 08:58:20|17360.08|17360.08|17353.91|17353.91|17360.08|17360.08|17353.91|17353.91|0
1608195510000|2020-12-17 08:58:30|17351.08|17351.08|17356.48|17356.48|17356.73|17356.73|17351.08|17351.08|0
1608195520000|2020-12-17 08:58:40|17355.49|17355.49|17353.47|17353.47|17355.49|17355.49|17353.47|17353.47|0
1608195530000|2020-12-17 08:58:50|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|0
1608195550000|2020-12-17 08:59:10|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|0
1608195580000|2020-12-17 08:59:40|17351.15|17351.15|17352.65|17352.65|17352.65|17352.65|17350.41|17350.41|0
1608195590000|2020-12-17 08:59:50|17353.06|17353.06|17353.32|17353.32|17353.32|17353.32|17353.06|17353.06|0
1608195600000|2020-12-17 09:00:00|17355.26|17355.26|17356.88|17356.88|17356.88|17356.88|17355.26|17355.26|0
1608195620000|2020-12-17 09:00:20|17357.93|17357.93|17358.38|17358.38|17358.38|17358.38|17357.93|17357.93|0
1608195640000|2020-12-17 09:00:40|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|0
1608195650000|2020-12-17 09:00:50|17363.18|17363.18|17356.54|17356.54|17363.18|17363.18|17356.54|17356.54|0
1608195670000|2020-12-17 09:01:10|17356.27|17356.27|17355.44|17355.44|17356.27|17356.27|17355.44|17355.44|0
1608195690000|2020-12-17 09:01:30|17356.65|17356.65|17357.51|17357.51|17357.51|17357.51|17356.25|17356.25|0
1608195700000|2020-12-17 09:01:40|17358.22|17358.22|17357.7|17357.7|17358.22|17358.22|17357.7|17357.7|0
1608195710000|2020-12-17 09:01:50|17358.51|17358.51|17358.78|17358.78|17358.78|17358.78|17358.51|17358.51|0
1608195720000|2020-12-17 09:02:00|17358.32|17358.32|17358.32|17358.32|17358.32|17358.32|17358.32|17358.32|0
1608195730000|2020-12-17 09:02:10|17356.9|17356.9|17355.51|17355.51|17356.9|17356.9|17355.51|17355.51|0
1608195740000|2020-12-17 09:02:20|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|0
1608195800000|2020-12-17 09:03:20|17355.7|17355.7|17357.12|17357.12|17357.12|17357.12|17355.7|17355.7|0
1608195820000|2020-12-17 09:03:40|17357.57|17357.57|17357.48|17357.48|17357.57|17357.57|17355.15|17355.15|0
1608195830000|2020-12-17 09:03:50|17358.69|17358.69|17358.69|17358.69|17358.69|17358.69|17358.69|17358.69|0
1608195840000|2020-12-17 09:04:00|17355.87|17355.87|17355.87|17355.87|17355.87|17355.87|17355.87|17355.87|0
1608195850000|2020-12-17 09:04:10|17358.69|17358.69|17357.07|17357.07|17358.69|17358.69|17357.07|17357.07|0
1608195880000|2020-12-17 09:04:40|17362.72|17362.72|17365.55|17365.55|17365.55|17365.55|17362.72|17362.72|0
1608195900000|2020-12-17 09:05:00|17369.1|17369.1|17373.28|17373.28|17373.51|17373.51|17369.1|17369.1|0
1608195910000|2020-12-17 09:05:10|17374.02|17374.02|17374.26|17374.26|17374.26|17374.26|17373.77|17373.77|0
1608195920000|2020-12-17 09:05:20|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|0
1608195940000|2020-12-17 09:05:40|17370|17370|17369.14|17369.14|17370|17370|17369.14|17369.14|0
1608195950000|2020-12-17 09:05:50|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|0
1608195970000|2020-12-17 09:06:10|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|0
1608195990000|2020-12-17 09:06:30|17365.01|17365.01|17363.94|17363.94|17365.01|17365.01|17363.94|17363.94|0
1608196000000|2020-12-17 09:06:40|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|0
1608196020000|2020-12-17 09:07:00|17359.88|17359.88|17360.69|17360.69|17360.69|17360.69|17359.88|17359.88|0
1608196030000|2020-12-17 09:07:10|17360.17|17360.17|17360.17|17360.17|17360.17|17360.17|17360.17|17360.17|0
1608196040000|2020-12-17 09:07:20|17362.99|17362.99|17368.64|17368.64|17368.64|17368.64|17362.99|17362.99|0
1608196050000|2020-12-17 09:07:30|17365.82|17365.82|17362.44|17362.44|17365.82|17365.82|17362.44|17362.44|0
1608196060000|2020-12-17 09:07:40|17361.4|17361.4|17361.4|17361.4|17361.4|17361.4|17361.4|17361.4|0
1608196070000|2020-12-17 09:07:50|17360.69|17360.69|17360.69|17360.69|17360.69|17360.69|17360.69|17360.69|0
1608196080000|2020-12-17 09:08:00|17359.95|17359.95|17357.83|17357.83|17360.66|17360.66|17357.83|17357.83|0
1608196110000|2020-12-17 09:08:30|17357.58|17357.58|17356.02|17356.02|17357.58|17357.58|17356.02|17356.02|0
1608196120000|2020-12-17 09:08:40|17357.24|17357.24|17357.24|17357.24|17357.24|17357.24|17357.24|17357.24|0
1608196150000|2020-12-17 09:09:10|17360.06|17360.06|17357.24|17357.24|17360.06|17360.06|17357.24|17357.24|0
1608196160000|2020-12-17 09:09:20|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|0
1608196180000|2020-12-17 09:09:40|17358.05|17358.05|17358.31|17358.31|17358.31|17358.31|17358.05|17358.05|0
1608196190000|2020-12-17 09:09:50|17358.03|17358.03|17350.59|17350.59|17358.03|17358.03|17350.59|17350.59|0
1608196200000|2020-12-17 09:10:00|17347.87|17347.87|17347.57|17347.57|17348.49|17348.49|17347.43|17347.43|0
1608196210000|2020-12-17 09:10:10|17348.02|17348.02|17348.02|17348.02|17348.02|17348.02|17348.02|17348.02|0
1608196230000|2020-12-17 09:10:30|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|0
1608196260000|2020-12-17 09:11:00|17340.72|17340.72|17340.72|17340.72|17340.72|17340.72|17340.72|17340.72|0
1608196270000|2020-12-17 09:11:10|17337.89|17337.89|17336.33|17336.33|17337.89|17337.89|17336.33|17336.33|0
1608196280000|2020-12-17 09:11:20|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|0
1608196290000|2020-12-17 09:11:30|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|0
1608196310000|2020-12-17 09:11:50|17341.2|17341.2|17340.37|17340.37|17341.2|17341.2|17340.37|17340.37|0
1608196320000|2020-12-17 09:12:00|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|0
1608196340000|2020-12-17 09:12:20|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|0
1608196380000|2020-12-17 09:13:00|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|0
1608196400000|2020-12-17 09:13:20|17330|17330|17329.81|17329.81|17330.26|17330.26|17329.81|17329.81|0
1608196410000|2020-12-17 09:13:30|17329.35|17329.35|17328.37|17328.37|17329.35|17329.35|17328.37|17328.37|0
1608196420000|2020-12-17 09:13:40|17328.09|17328.09|17325.27|17325.27|17328.09|17328.09|17325.27|17325.27|0
1608196440000|2020-12-17 09:14:00|17324.99|17324.99|17314.9|17314.9|17324.99|17324.99|17314.9|17314.9|0
1608196450000|2020-12-17 09:14:10|17315.8|17315.8|17315.8|17315.8|17315.8|17315.8|17315.8|17315.8|0
1608196460000|2020-12-17 09:14:20|17315.55|17315.55|17318.37|17318.37|17318.37|17318.37|17315.55|17315.55|0
1608196490000|2020-12-17 09:14:50|17317.85|17317.85|17317.85|17317.85|17317.85|17317.85|17317.85|17317.85|0
1608196510000|2020-12-17 09:15:10|17318.3|17318.3|17317.15|17317.15|17318.3|17318.3|17317.15|17317.15|0
1608196520000|2020-12-17 09:15:20|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|0
1608196540000|2020-12-17 09:15:40|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|0
1608196560000|2020-12-17 09:16:00|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|0
1608196590000|2020-12-17 09:16:30|17313.14|17313.14|17312.84|17312.84|17313.14|17313.14|17312.33|17312.33|0
1608196610000|2020-12-17 09:16:50|17312.58|17312.58|17312.58|17312.58|17312.58|17312.58|17312.58|17312.58|0
1608196620000|2020-12-17 09:17:00|17315.41|17315.41|17315.9|17315.9|17315.9|17315.9|17315.41|17315.41|0
1608196640000|2020-12-17 09:17:20|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|0
1608196660000|2020-12-17 09:17:40|17320.74|17320.74|17320.74|17320.74|17320.74|17320.74|17320.74|17320.74|0
1608196670000|2020-12-17 09:17:50|17319.91|17319.91|17307.92|17307.92|17319.91|17319.91|17307.92|17307.92|0
1608196680000|2020-12-17 09:18:00|17307.52|17307.52|17303.02|17303.02|17307.52|17307.52|17303.02|17303.02|0
1608196690000|2020-12-17 09:18:10|17308.67|17308.67|17308.67|17308.67|17308.67|17308.67|17308.67|17308.67|0
1608196710000|2020-12-17 09:18:30|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|0
1608196730000|2020-12-17 09:18:50|17308.67|17308.67|17304.11|17304.11|17308.67|17308.67|17304.11|17304.11|0
1608196740000|2020-12-17 09:19:00|17303.01|17303.01|17303.57|17303.57|17303.57|17303.57|17300.75|17300.75|0
1608196770000|2020-12-17 09:19:30|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|0
1608196780000|2020-12-17 09:19:40|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|0
1608196790000|2020-12-17 09:19:50|17306.64|17306.64|17309.47|17309.47|17309.47|17309.47|17306.64|17306.64|0
1608196800000|2020-12-17 09:20:00|17312.32|17312.32|17311.65|17311.65|17313.03|17313.03|17311.65|17311.65|0
1608196850000|2020-12-17 09:20:50|17314.48|17314.48|17314.48|17314.48|17314.48|17314.48|17314.48|17314.48|0
1608196870000|2020-12-17 09:21:10|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|0
1608196880000|2020-12-17 09:21:20|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|0
1608196890000|2020-12-17 09:21:30|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|0
1608196910000|2020-12-17 09:21:50|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|0
1608196920000|2020-12-17 09:22:00|17317.24|17317.24|17314.42|17314.42|17317.24|17317.24|17311.59|17311.59|0
1608196940000|2020-12-17 09:22:20|17315.25|17315.25|17316.35|17316.35|17316.35|17316.35|17315.25|17315.25|0
1608196950000|2020-12-17 09:22:30|17316.61|17316.61|17316.52|17316.52|17320.47|17320.47|17316.52|17316.52|0
1608196960000|2020-12-17 09:22:40|17315.71|17315.71|17314.88|17314.88|17315.71|17315.71|17314.88|17314.88|0
1608196970000|2020-12-17 09:22:50|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|0
1608196980000|2020-12-17 09:23:00|17315.28|17315.28|17316.09|17316.09|17316.09|17316.09|17315.28|17315.28|0
1608197040000|2020-12-17 09:24:00|17316.54|17316.54|17317.96|17317.96|17317.96|17317.96|17316.54|17316.54|0
1608197070000|2020-12-17 09:24:30|17316.6|17316.6|17316.6|17316.6|17316.6|17316.6|17316.6|17316.6|0
1608197080000|2020-12-17 09:24:40|17317.65|17317.65|17317.65|17317.65|17317.65|17317.65|17317.65|17317.65|0
1608197090000|2020-12-17 09:24:50|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|0
1608197100000|2020-12-17 09:25:00|17308.26|17308.26|17308.76|17308.76|17308.76|17308.76|17308.26|17308.26|0
1608197110000|2020-12-17 09:25:10|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|0
1608197120000|2020-12-17 09:25:20|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|0
1608197130000|2020-12-17 09:25:30|17312.23|17312.23|17317.88|17317.88|17317.88|17317.88|17312.23|17312.23|0
1608197140000|2020-12-17 09:25:40|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|0
1608197160000|2020-12-17 09:26:00|17317.88|17317.88|17310.45|17310.45|17317.88|17317.88|17310.45|17310.45|0
1608197180000|2020-12-17 09:26:20|17311.16|17311.16|17308.33|17308.33|17311.16|17311.16|17308.33|17308.33|0
1608197190000|2020-12-17 09:26:30|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|0
1608197220000|2020-12-17 09:27:00|17308.99|17308.99|17308.99|17308.99|17308.99|17308.99|17308.99|17308.99|0
1608197240000|2020-12-17 09:27:20|17306.15|17306.15|17305.63|17305.63|17306.15|17306.15|17305.63|17305.63|0
1608197260000|2020-12-17 09:27:40|17304.92|17304.92|17305.94|17305.94|17307.05|17307.05|17304.92|17304.92|0
1608197270000|2020-12-17 09:27:50|17305.23|17305.23|17305.23|17305.23|17305.23|17305.23|17305.23|17305.23|0
1608197280000|2020-12-17 09:28:00|17304.42|17304.42|17300.5|17300.5|17304.42|17304.42|17300.5|17300.5|0
1608197290000|2020-12-17 09:28:10|17301.31|17301.31|17299.89|17299.89|17301.31|17301.31|17299.89|17299.89|0
1608197320000|2020-12-17 09:28:40|17300.7|17300.7|17305.4|17305.4|17305.4|17305.4|17300.7|17300.7|0
1608197330000|2020-12-17 09:28:50|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|0
1608197340000|2020-12-17 09:29:00|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|0
1608197350000|2020-12-17 09:29:10|17308.49|17308.49|17308.49|17308.49|17308.49|17308.49|17308.49|17308.49|0
1608197360000|2020-12-17 09:29:20|17306.85|17306.85|17307.25|17307.25|17307.25|17307.25|17306.85|17306.85|0
1608197370000|2020-12-17 09:29:30|17307.51|17307.51|17307.51|17307.51|17307.51|17307.51|17307.51|17307.51|0
1608197400000|2020-12-17 09:30:00|17308.01|17308.01|17309.28|17309.28|17309.28|17309.28|17307.76|17307.76|0
1608197430000|2020-12-17 09:30:30|17309.69|17309.69|17304.44|17304.44|17310.09|17310.09|17304.44|17304.44|0
1608197440000|2020-12-17 09:30:40|17304.89|17304.89|17305.39|17305.39|17305.39|17305.39|17304.89|17304.89|0
1608197460000|2020-12-17 09:31:00|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|0
1608197480000|2020-12-17 09:31:20|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|0
1608197490000|2020-12-17 09:31:30|17304.48|17304.48|17304.93|17304.93|17304.93|17304.93|17304.48|17304.48|0
1608197500000|2020-12-17 09:31:40|17305.18|17305.18|17305.42|17305.42|17305.42|17305.42|17305.18|17305.18|0
1608197530000|2020-12-17 09:32:10|17305.83|17305.83|17305.83|17305.83|17305.83|17305.83|17305.83|17305.83|0
1608197540000|2020-12-17 09:32:20|17305.57|17305.57|17299.92|17299.92|17305.57|17305.57|17299.92|17299.92|0
1608197560000|2020-12-17 09:32:40|17297.09|17297.09|17296.83|17296.83|17297.09|17297.09|17296.83|17296.83|0
1608197580000|2020-12-17 09:33:00|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|0
1608197610000|2020-12-17 09:33:30|17297.03|17297.03|17297.03|17297.03|17297.03|17297.03|17297.03|17297.03|0
1608197620000|2020-12-17 09:33:40|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|0
1608197640000|2020-12-17 09:34:00|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|0
1608197680000|2020-12-17 09:34:40|17284.31|17284.31|17284.31|17284.31|17284.31|17284.31|17284.31|17284.31|0
1608197690000|2020-12-17 09:34:50|17284.57|17284.57|17282.76|17282.76|17284.57|17284.57|17282.76|17282.76|0
1608197700000|2020-12-17 09:35:00|17281.65|17281.65|17281.32|17281.32|17282.55|17282.55|17281.32|17281.32|0
1608197710000|2020-12-17 09:35:10|17281.07|17281.07|17281.07|17281.07|17281.07|17281.07|17281.07|17281.07|0
1608197730000|2020-12-17 09:35:30|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|0
1608197740000|2020-12-17 09:35:40|17281.32|17281.32|17281.73|17281.73|17281.84|17281.84|17281.32|17281.32|0
1608197750000|2020-12-17 09:35:50|17280.92|17280.92|17280.51|17280.51|17280.92|17280.92|17280.51|17280.51|0
1608197760000|2020-12-17 09:36:00|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|0
1608197770000|2020-12-17 09:36:10|17279.35|17279.35|17279.38|17279.38|17279.61|17279.61|17279.35|17279.35|0
1608197780000|2020-12-17 09:36:20|17278.47|17278.47|17277.95|17277.95|17278.47|17278.47|17277.95|17277.95|0
1608197790000|2020-12-17 09:36:30|17279.31|17279.31|17277.89|17277.89|17279.31|17279.31|17277.89|17277.89|0
1608197800000|2020-12-17 09:36:40|17280.71|17280.71|17277.89|17277.89|17280.71|17280.71|17277.89|17277.89|0
1608197810000|2020-12-17 09:36:50|17278.6|17278.6|17281.97|17281.97|17281.97|17281.97|17278.6|17278.6|0
1608197830000|2020-12-17 09:37:10|17279.14|17279.14|17279.14|17279.14|17279.14|17279.14|17279.14|17279.14|0
1608197850000|2020-12-17 09:37:30|17281.97|17281.97|17281.97|17281.97|17281.97|17281.97|17281.97|17281.97|0
1608197870000|2020-12-17 09:37:50|17277.55|17277.55|17276.01|17276.01|17277.55|17277.55|17276.01|17276.01|0
1608197890000|2020-12-17 09:38:10|17276.72|17276.72|17276.72|17276.72|17276.72|17276.72|17276.72|17276.72|0
1608197900000|2020-12-17 09:38:20|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|0
1608198000000|2020-12-17 09:40:00|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|0
1608198010000|2020-12-17 09:40:10|17274.54|17274.54|17273.83|17273.83|17274.54|17274.54|17273.83|17273.83|0
1608198020000|2020-12-17 09:40:20|17273.42|17273.42|17272.77|17272.77|17273.83|17273.83|17272.77|17272.77|0
1608198030000|2020-12-17 09:40:30|17270.7|17270.7|17270.29|17270.29|17270.7|17270.7|17270.29|17270.29|0
1608198040000|2020-12-17 09:40:40|17269.89|17269.89|17273.5|17273.5|17273.5|17273.5|17269.89|17269.89|0
1608198050000|2020-12-17 09:40:50|17275.92|17275.92|17277.19|17277.19|17277.19|17277.19|17275.92|17275.92|0
1608198060000|2020-12-17 09:41:00|17277.71|17277.71|17280.69|17280.69|17281.2|17281.2|17277.71|17277.71|0
1608198070000|2020-12-17 09:41:10|17281.74|17281.74|17282|17282|17282.26|17282.26|17281.74|17281.74|0
1608198080000|2020-12-17 09:41:20|17279.18|17279.18|17278.67|17278.67|17279.18|17279.18|17278.67|17278.67|0
1608198100000|2020-12-17 09:41:40|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|0
1608198110000|2020-12-17 09:41:50|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|0
1608198120000|2020-12-17 09:42:00|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|0
1608198140000|2020-12-17 09:42:20|17274.73|17274.73|17274.99|17274.99|17274.99|17274.99|17274.73|17274.73|0
1608198150000|2020-12-17 09:42:30|17273.77|17273.77|17273.25|17273.25|17273.77|17273.77|17273.25|17273.25|0
1608198160000|2020-12-17 09:42:40|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|0
1608198190000|2020-12-17 09:43:10|17275.25|17275.25|17275.32|17275.32|17275.57|17275.57|17274.76|17274.76|0
1608198240000|2020-12-17 09:44:00|17273.66|17273.66|17272.07|17272.07|17273.66|17273.66|17272.07|17272.07|0
1608198250000|2020-12-17 09:44:10|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|0
1608198260000|2020-12-17 09:44:20|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|0
1608198270000|2020-12-17 09:44:30|17268.09|17268.09|17270.11|17270.11|17270.11|17270.11|17267.28|17267.28|0
1608198290000|2020-12-17 09:44:50|17270.92|17270.92|17272.44|17272.44|17272.44|17272.44|17270.92|17270.92|0
1608198300000|2020-12-17 09:45:00|17272.68|17272.68|17267.81|17267.81|17272.68|17272.68|17267.81|17267.81|0
1608198310000|2020-12-17 09:45:10|17267.57|17267.57|17266.76|17266.76|17267.57|17267.57|17266.76|17266.76|0
1608198350000|2020-12-17 09:45:50|17263.93|17263.93|17263.93|17263.93|17263.93|17263.93|17263.93|17263.93|0
1608198360000|2020-12-17 09:46:00|17255.46|17255.46|17246.09|17246.09|17255.46|17255.46|17246.09|17246.09|0
1608198370000|2020-12-17 09:46:10|17245.24|17245.24|17243.72|17243.72|17245.24|17245.24|17243.38|17243.38|0
1608198380000|2020-12-17 09:46:20|17243.25|17243.25|17242.76|17242.76|17243.72|17243.72|17242.5|17242.5|0
1608198390000|2020-12-17 09:46:30|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|0
1608198400000|2020-12-17 09:46:40|17242.51|17242.51|17243.22|17243.22|17243.22|17243.22|17242.51|17242.51|0
1608198410000|2020-12-17 09:46:50|17240.65|17240.65|17240.65|17240.65|17240.65|17240.65|17240.65|17240.65|0
1608198440000|2020-12-17 09:47:20|17241.16|17241.16|17241.42|17241.42|17241.42|17241.42|17241.16|17241.16|0
1608198480000|2020-12-17 09:48:00|17240.71|17240.71|17241.42|17241.42|17242.32|17242.32|17240.71|17240.71|0
1608198490000|2020-12-17 09:48:10|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1608198520000|2020-12-17 09:48:40|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|0
1608198540000|2020-12-17 09:49:00|17238.55|17238.55|17238.03|17238.03|17238.55|17238.55|17238.03|17238.03|0
1608198560000|2020-12-17 09:49:20|17237.92|17237.92|17238.03|17238.03|17238.03|17238.03|17237.92|17237.92|0
1608198590000|2020-12-17 09:49:50|17236.67|17236.67|17238.03|17238.03|17238.03|17238.03|17236.67|17236.67|0
1608198600000|2020-12-17 09:50:00|17239.35|17239.35|17240.06|17240.06|17240.06|17240.06|17239.35|17239.35|0
1608198620000|2020-12-17 09:50:20|17240.99|17240.99|17251.08|17251.08|17251.08|17251.08|17240.76|17240.76|0
1608198630000|2020-12-17 09:50:30|17250.37|17250.37|17250.37|17250.37|17250.37|17250.37|17250.37|17250.37|0
1608198650000|2020-12-17 09:50:50|17250.63|17250.63|17251.15|17251.15|17251.15|17251.15|17250.63|17250.63|0
1608198660000|2020-12-17 09:51:00|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|0
1608198670000|2020-12-17 09:51:10|17250.64|17250.64|17252.23|17252.23|17252.23|17252.23|17249.71|17249.71|0
1608198690000|2020-12-17 09:51:30|17252.92|17252.92|17253.15|17253.15|17253.15|17253.15|17252.92|17252.92|0
1608198700000|2020-12-17 09:51:40|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|0
1608198710000|2020-12-17 09:51:50|17253.46|17253.46|17251.39|17251.39|17253.46|17253.46|17251.39|17251.39|0
1608198720000|2020-12-17 09:52:00|17251.65|17251.65|17251.65|17251.65|17251.65|17251.65|17251.65|17251.65|0
1608198740000|2020-12-17 09:52:20|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|0
1608198750000|2020-12-17 09:52:30|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|0
1608198810000|2020-12-17 09:53:30|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|0
1608198820000|2020-12-17 09:53:40|17251.79|17251.79|17251.39|17251.39|17251.79|17251.79|17251.39|17251.39|0
1608198840000|2020-12-17 09:54:00|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|0
1608198850000|2020-12-17 09:54:10|17263.4|17263.4|17262.69|17262.69|17263.4|17263.4|17262.69|17262.69|0
1608198870000|2020-12-17 09:54:30|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|0
1608198880000|2020-12-17 09:54:40|17261.67|17261.67|17261.41|17261.41|17261.67|17261.67|17261.41|17261.41|0
1608198890000|2020-12-17 09:54:50|17259.99|17259.99|17256.86|17256.86|17259.99|17259.99|17256.86|17256.86|0
1608198900000|2020-12-17 09:55:00|17257.84|17257.84|17258.09|17258.09|17258.09|17258.09|17257.84|17257.84|0
1608198910000|2020-12-17 09:55:10|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|0
1608198930000|2020-12-17 09:55:30|17258.1|17258.1|17254.57|17254.57|17258.1|17258.1|17254.57|17254.57|0
1608198940000|2020-12-17 09:55:40|17253.86|17253.86|17249.62|17249.62|17253.86|17253.86|17249.62|17249.62|0
1608198950000|2020-12-17 09:55:50|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|0
1608198980000|2020-12-17 09:56:20|17248.05|17248.05|17247.81|17247.81|17248.05|17248.05|17247.81|17247.81|0
1608198990000|2020-12-17 09:56:30|17244.98|17244.98|17239.33|17239.33|17244.98|17244.98|17239.33|17239.33|0
1608199000000|2020-12-17 09:56:40|17238.62|17238.62|17239.26|17239.26|17239.79|17239.79|17238.62|17238.62|0
1608199010000|2020-12-17 09:56:50|17239.79|17239.79|17241.21|17241.21|17241.21|17241.21|17239.79|17239.79|0
1608199020000|2020-12-17 09:57:00|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|0
1608199030000|2020-12-17 09:57:10|17239.95|17239.95|17237.13|17237.13|17239.95|17239.95|17237.13|17237.13|0
1608199060000|2020-12-17 09:57:40|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|0
1608199080000|2020-12-17 09:58:00|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|0
1608199090000|2020-12-17 09:58:10|17234.64|17234.64|17235.45|17235.45|17235.45|17235.45|17234.64|17234.64|0
1608199100000|2020-12-17 09:58:20|17235.05|17235.05|17232.93|17232.93|17235.05|17235.05|17232.22|17232.22|0
1608199110000|2020-12-17 09:58:30|17233.2|17233.2|17233.91|17233.91|17234.17|17234.17|17233.2|17233.2|0
1608199120000|2020-12-17 09:58:40|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|0
1608199130000|2020-12-17 09:58:50|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|0
1608199170000|2020-12-17 09:59:30|17222.97|17222.97|17225.8|17225.8|17225.8|17225.8|17222.97|17222.97|0
1608199200000|2020-12-17 10:00:00|17228.62|17228.62|17229.13|17229.13|17229.13|17229.13|17228.62|17228.62|0
1608199210000|2020-12-17 10:00:10|17231.95|17231.95|17234.78|17234.78|17234.78|17234.78|17231.95|17231.95|0
1608199220000|2020-12-17 10:00:20|17234.37|17234.37|17234.37|17234.37|17234.37|17234.37|17234.37|17234.37|0
1608199230000|2020-12-17 10:00:30|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|0
1608199250000|2020-12-17 10:00:50|17230.86|17230.86|17228.66|17228.66|17230.86|17230.86|17227.61|17227.61|0
1608199260000|2020-12-17 10:01:00|17227.94|17227.94|17226.4|17226.4|17227.94|17227.94|17226.4|17226.4|0
1608199270000|2020-12-17 10:01:10|17223.57|17223.57|17223.83|17223.83|17223.83|17223.83|17223.57|17223.57|0
1608199290000|2020-12-17 10:01:30|17229.48|17229.48|17229.23|17229.23|17229.48|17229.48|17229.23|17229.23|0
1608199310000|2020-12-17 10:01:50|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|0
1608199360000|2020-12-17 10:02:40|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|0
1608199390000|2020-12-17 10:03:10|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1608199410000|2020-12-17 10:03:30|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|0
1608199440000|2020-12-17 10:04:00|17230.95|17230.95|17232.94|17232.94|17232.94|17232.94|17230.95|17230.95|0
1608199470000|2020-12-17 10:04:30|17235.76|17235.76|17235.76|17235.76|17235.76|17235.76|17235.76|17235.76|0
1608199500000|2020-12-17 10:05:00|17238.59|17238.59|17237.89|17237.89|17238.59|17238.59|17237.89|17237.89|0
1608199510000|2020-12-17 10:05:10|17236.51|17236.51|17236.51|17236.51|17236.51|17236.51|17236.51|17236.51|0
1608199520000|2020-12-17 10:05:20|17235.99|17235.99|17235.99|17235.99|17235.99|17235.99|17235.99|17235.99|0
1608199530000|2020-12-17 10:05:30|17236.54|17236.54|17236.54|17236.54|17236.54|17236.54|17236.54|17236.54|0
1608199550000|2020-12-17 10:05:50|17235.83|17235.83|17233.56|17233.56|17235.83|17235.83|17233.56|17233.56|0
1608199560000|2020-12-17 10:06:00|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|0
1608199570000|2020-12-17 10:06:10|17233.83|17233.83|17232.4|17232.4|17233.83|17233.83|17232.4|17232.4|0
1608199580000|2020-12-17 10:06:20|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|0
1608199610000|2020-12-17 10:06:50|17231.33|17231.33|17234.63|17234.63|17235.85|17235.85|17229.92|17229.92|0
1608199630000|2020-12-17 10:07:10|17232.5|17232.5|17232.5|17232.5|17232.5|17232.5|17232.5|17232.5|0
1608199640000|2020-12-17 10:07:20|17232.25|17232.25|17231.74|17231.74|17232.25|17232.25|17231.74|17231.74|0
1608199650000|2020-12-17 10:07:30|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|0
1608199660000|2020-12-17 10:07:40|17231.47|17231.47|17231.47|17231.47|17231.47|17231.47|17231.47|17231.47|0
1608199670000|2020-12-17 10:07:50|17231.19|17231.19|17231.47|17231.47|17231.47|17231.47|17231.19|17231.19|0
1608199680000|2020-12-17 10:08:00|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|0
1608199690000|2020-12-17 10:08:10|17231.44|17231.44|17230.94|17230.94|17231.44|17231.44|17230.54|17230.54|0
1608199700000|2020-12-17 10:08:20|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|0
1608199710000|2020-12-17 10:08:30|17231.8|17231.8|17231.8|17231.8|17231.8|17231.8|17231.8|17231.8|0
1608199740000|2020-12-17 10:09:00|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|0
1608199750000|2020-12-17 10:09:10|17234.22|17234.22|17231.42|17231.42|17234.22|17234.22|17231.42|17231.42|0
1608199760000|2020-12-17 10:09:20|17231.82|17231.82|17231.01|17231.01|17231.82|17231.82|17231.01|17231.01|0
1608199770000|2020-12-17 10:09:30|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|0
1608199800000|2020-12-17 10:10:00|17229.7|17229.7|17229.03|17229.03|17229.7|17229.7|17229.03|17229.03|0
1608199810000|2020-12-17 10:10:10|17229.26|17229.26|17231.28|17231.28|17232.09|17232.09|17229.26|17229.26|0
1608199820000|2020-12-17 10:10:20|17229.86|17229.86|17226.92|17226.92|17229.86|17229.86|17226.92|17226.92|0
1608199830000|2020-12-17 10:10:30|17227.82|17227.82|17228.08|17228.08|17228.08|17228.08|17227.82|17227.82|0
1608199840000|2020-12-17 10:10:40|17222.43|17222.43|17222.84|17222.84|17222.84|17222.84|17222.43|17222.43|0
1608199850000|2020-12-17 10:10:50|17222.43|17222.43|17223.17|17223.17|17223.17|17223.17|17222.43|17222.43|0
1608199860000|2020-12-17 10:11:00|17222.77|17222.77|17223.75|17223.75|17223.75|17223.75|17222.77|17222.77|0
1608199870000|2020-12-17 10:11:10|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|0
1608199880000|2020-12-17 10:11:20|17221.33|17221.33|17222.31|17222.31|17222.31|17222.31|17221.33|17221.33|0
1608199900000|2020-12-17 10:11:40|17222.04|17222.04|17221.52|17221.52|17222.04|17222.04|17221.52|17221.52|0
1608199910000|2020-12-17 10:11:50|17227.17|17227.17|17227.17|17227.17|17227.17|17227.17|17227.17|17227.17|0
1608199920000|2020-12-17 10:12:00|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|0
1608199930000|2020-12-17 10:12:10|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|0
1608199950000|2020-12-17 10:12:30|17225.6|17225.6|17224.18|17224.18|17225.6|17225.6|17224.18|17224.18|0
1608199960000|2020-12-17 10:12:40|17222.62|17222.62|17218.96|17218.96|17222.62|17222.62|17218.96|17218.96|0
1608199970000|2020-12-17 10:12:50|17219.86|17219.86|17219.86|17219.86|17219.86|17219.86|17219.86|17219.86|0
1608200010000|2020-12-17 10:13:30|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|0
1608200040000|2020-12-17 10:14:00|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|0
1608200060000|2020-12-17 10:14:20|17231.88|17231.88|17232.09|17232.09|17233.9|17233.9|17231.88|17231.88|0
1608200070000|2020-12-17 10:14:30|17232.54|17232.54|17232.54|17232.54|17232.54|17232.54|17232.54|17232.54|0
1608200100000|2020-12-17 10:15:00|17232.95|17232.95|17221.15|17221.15|17232.95|17232.95|17221.15|17221.15|0
1608200120000|2020-12-17 10:15:20|17221.27|17221.27|17221.5|17221.5|17221.5|17221.5|17221.27|17221.27|0
1608200130000|2020-12-17 10:15:30|17221.95|17221.95|17234.04|17234.04|17234.09|17234.09|17221.95|17221.95|0
1608200140000|2020-12-17 10:15:40|17233.64|17233.64|17234.04|17234.04|17234.04|17234.04|17233.64|17233.64|0
1608200150000|2020-12-17 10:15:50|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|0
1608200160000|2020-12-17 10:16:00|17233.94|17233.94|17233.94|17233.94|17233.94|17233.94|17233.94|17233.94|0
1608200170000|2020-12-17 10:16:10|17232.45|17232.45|17229.74|17229.74|17232.45|17232.45|17229.74|17229.74|0
1608200180000|2020-12-17 10:16:20|17230.19|17230.19|17230.19|17230.19|17230.19|17230.19|17230.19|17230.19|0
1608200220000|2020-12-17 10:17:00|17230.45|17230.45|17230.45|17230.45|17230.45|17230.45|17230.45|17230.45|0
1608200230000|2020-12-17 10:17:10|17231.88|17231.88|17234.06|17234.06|17234.06|17234.06|17231.88|17231.88|0
1608200240000|2020-12-17 10:17:20|17234.59|17234.59|17234.85|17234.85|17234.85|17234.85|17234.59|17234.59|0
1608200250000|2020-12-17 10:17:30|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|0
1608200270000|2020-12-17 10:17:50|17236.04|17236.04|17235.51|17235.51|17236.04|17236.04|17235.51|17235.51|0
1608200280000|2020-12-17 10:18:00|17235.11|17235.11|17235.11|17235.11|17235.11|17235.11|17235.11|17235.11|0
1608200290000|2020-12-17 10:18:10|17234.7|17234.7|17233.28|17233.28|17234.7|17234.7|17233.28|17233.28|0
1608200300000|2020-12-17 10:18:20|17232.76|17232.76|17230.73|17230.73|17232.76|17232.76|17230.73|17230.73|0
1608200330000|2020-12-17 10:18:50|17227.91|17227.91|17227.6|17227.6|17228.31|17228.31|17227.6|17227.6|0
1608200350000|2020-12-17 10:19:10|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|0
1608200400000|2020-12-17 10:20:00|17227|17227|17229.83|17229.83|17229.83|17229.83|17227|17227|0
1608200410000|2020-12-17 10:20:10|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|0
1608200420000|2020-12-17 10:20:20|17236.69|17236.69|17237.24|17237.24|17237.24|17237.24|17236.69|17236.69|0
1608200430000|2020-12-17 10:20:30|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|0
1608200460000|2020-12-17 10:21:00|17236.55|17236.55|17235.77|17235.77|17236.55|17236.55|17235.77|17235.77|0
1608200470000|2020-12-17 10:21:10|17236.29|17236.29|17234.27|17234.27|17236.29|17236.29|17234.27|17234.27|0
1608200480000|2020-12-17 10:21:20|17233.56|17233.56|17244.86|17244.86|17244.86|17244.86|17227.91|17227.91|0
1608200490000|2020-12-17 10:21:30|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|0
1608200500000|2020-12-17 10:21:40|17244.86|17244.86|17242.03|17242.03|17244.86|17244.86|17242.03|17242.03|0
1608200510000|2020-12-17 10:21:50|17239.21|17239.21|17234.57|17234.57|17239.21|17239.21|17234.57|17234.57|0
1608200520000|2020-12-17 10:22:00|17233.52|17233.52|17229.37|17229.37|17233.52|17233.52|17229.37|17229.37|0
1608200530000|2020-12-17 10:22:10|17228.66|17228.66|17225.91|17225.91|17228.66|17228.66|17225.91|17225.91|0
1608200540000|2020-12-17 10:22:20|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|0
1608200550000|2020-12-17 10:22:30|17224.99|17224.99|17224.99|17224.99|17224.99|17224.99|17224.99|17224.99|0
1608200560000|2020-12-17 10:22:40|17227.12|17227.12|17226.7|17226.7|17227.12|17227.12|17226.7|17226.7|0
1608200570000|2020-12-17 10:22:50|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|0
1608200580000|2020-12-17 10:23:00|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|0
1608200590000|2020-12-17 10:23:10|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|0
1608200610000|2020-12-17 10:23:30|17226.43|17226.43|17226.43|17226.43|17226.43|17226.43|17226.43|17226.43|0
1608200620000|2020-12-17 10:23:40|17225.98|17225.98|17226.43|17226.43|17226.43|17226.43|17225.98|17225.98|0
1608200630000|2020-12-17 10:23:50|17226.03|17226.03|17227.04|17227.04|17227.04|17227.04|17225.62|17225.62|0
1608200640000|2020-12-17 10:24:00|17226.33|17226.33|17226.55|17226.55|17226.67|17226.67|17226.33|17226.33|0
1608200670000|2020-12-17 10:24:30|17226|17226|17225.19|17225.19|17226|17226|17225.19|17225.19|0
1608200680000|2020-12-17 10:24:40|17224.73|17224.73|17224.5|17224.5|17224.73|17224.73|17224.5|17224.5|0
1608200690000|2020-12-17 10:24:50|17224.96|17224.96|17225.77|17225.77|17225.77|17225.77|17224.96|17224.96|0
1608200700000|2020-12-17 10:25:00|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|0
1608200710000|2020-12-17 10:25:10|17226.99|17226.99|17227.39|17227.39|17227.39|17227.39|17226.99|17226.99|0
1608200720000|2020-12-17 10:25:20|17228.81|17228.81|17226.89|17226.89|17229.72|17229.72|17226.89|17226.89|0
1608200730000|2020-12-17 10:25:30|17227.68|17227.68|17225.11|17225.11|17227.94|17227.94|17225.11|17225.11|0
1608200740000|2020-12-17 10:25:40|17225.34|17225.34|17226.04|17226.04|17226.04|17226.04|17225.34|17225.34|0
1608200750000|2020-12-17 10:25:50|17225.78|17225.78|17225.52|17225.52|17225.78|17225.78|17225.52|17225.52|0
1608200800000|2020-12-17 10:26:40|17224.8|17224.8|17224.09|17224.09|17224.8|17224.8|17224.09|17224.09|0
1608200840000|2020-12-17 10:27:20|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|0
1608200870000|2020-12-17 10:27:50|17222.83|17222.83|17222.83|17222.83|17222.83|17222.83|17222.83|17222.83|0
1608200880000|2020-12-17 10:28:00|17222.12|17222.12|17222.12|17222.12|17222.12|17222.12|17222.12|17222.12|0
1608200890000|2020-12-17 10:28:10|17219.3|17219.3|17217.87|17217.87|17219.3|17219.3|17217.87|17217.87|0
1608200900000|2020-12-17 10:28:20|17218.58|17218.58|17218.58|17218.58|17218.58|17218.58|17218.58|17218.58|0
1608200920000|2020-12-17 10:28:40|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|0
1608200930000|2020-12-17 10:28:50|17219.6|17219.6|17219.6|17219.6|17219.6|17219.6|17219.6|17219.6|0
1608200960000|2020-12-17 10:29:20|17219.85|17219.85|17220.31|17220.31|17220.31|17220.31|17219.85|17219.85|0
1608200970000|2020-12-17 10:29:30|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|0
1608200990000|2020-12-17 10:29:50|17221.31|17221.31|17221.57|17221.57|17221.57|17221.57|17221.31|17221.31|0
1608201000000|2020-12-17 10:30:00|17221.81|17221.81|17222.06|17222.06|17222.06|17222.06|17221.81|17221.81|0
1608201010000|2020-12-17 10:30:10|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|0
1608201020000|2020-12-17 10:30:20|17224.7|17224.7|17227.04|17227.04|17228.65|17228.65|17224.7|17224.7|0
1608201030000|2020-12-17 10:30:30|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|0
1608201040000|2020-12-17 10:30:40|17231.22|17231.22|17230.41|17230.41|17231.22|17231.22|17230.41|17230.41|0
1608201050000|2020-12-17 10:30:50|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|0
1608201080000|2020-12-17 10:31:20|17231.08|17231.08|17230.55|17230.55|17231.08|17231.08|17230.55|17230.55|0
1608201090000|2020-12-17 10:31:30|17229.74|17229.74|17229.34|17229.34|17229.74|17229.74|17229.34|17229.34|0
1608201100000|2020-12-17 10:31:40|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|0
1608201110000|2020-12-17 10:31:50|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|0
1608201120000|2020-12-17 10:32:00|17229.47|17229.47|17227.04|17227.04|17229.47|17229.47|17227.04|17227.04|0
1608201140000|2020-12-17 10:32:20|17226.49|17226.49|17225.07|17225.07|17226.49|17226.49|17225.07|17225.07|0
1608201160000|2020-12-17 10:32:40|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|0
1608201200000|2020-12-17 10:33:20|17225.28|17225.28|17224.58|17224.58|17225.28|17225.28|17224.58|17224.58|0
1608201210000|2020-12-17 10:33:30|17224.12|17224.12|17224.12|17224.12|17224.12|17224.12|17224.12|17224.12|0
1608201230000|2020-12-17 10:33:50|17224.58|17224.58|17223.48|17223.48|17224.58|17224.58|17223.48|17223.48|0
1608201250000|2020-12-17 10:34:10|17224.29|17224.29|17224.69|17224.69|17224.69|17224.69|17224.29|17224.29|0
1608201270000|2020-12-17 10:34:30|17223.88|17223.88|17223.17|17223.17|17223.88|17223.88|17223.17|17223.17|0
1608201290000|2020-12-17 10:34:50|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|0
1608201300000|2020-12-17 10:35:00|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|0
1608201310000|2020-12-17 10:35:10|17222.5|17222.5|17222.5|17222.5|17222.91|17222.91|17222.5|17222.5|0
1608201320000|2020-12-17 10:35:20|17223.2|17223.2|17214.95|17214.95|17223.2|17223.2|17214.95|17214.95|0
1608201340000|2020-12-17 10:35:40|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|0
1608201370000|2020-12-17 10:36:10|17214.78|17214.78|17214.78|17214.78|17214.78|17214.78|17214.78|17214.78|0
1608201380000|2020-12-17 10:36:20|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|0
1608201390000|2020-12-17 10:36:30|17218.32|17218.32|17215.49|17215.49|17218.32|17218.32|17215.49|17215.49|0
1608201400000|2020-12-17 10:36:40|17215.75|17215.75|17218.58|17218.58|17218.58|17218.58|17215.75|17215.75|0
1608201410000|2020-12-17 10:36:50|17224.23|17224.23|17224.23|17224.23|17224.23|17224.23|17224.23|17224.23|0
1608201420000|2020-12-17 10:37:00|17223.82|17223.82|17212.26|17212.26|17223.82|17223.82|17212.26|17212.26|0
1608201430000|2020-12-17 10:37:10|17211.86|17211.86|17208.97|17208.97|17211.86|17211.86|17208.97|17208.97|0
1608201440000|2020-12-17 10:37:20|17208.73|17208.73|17208.02|17208.02|17208.73|17208.73|17208.02|17208.02|0
1608201450000|2020-12-17 10:37:30|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|0
1608201460000|2020-12-17 10:37:40|17207.26|17207.26|17205.9|17205.9|17207.26|17207.26|17205.9|17205.9|0
1608201470000|2020-12-17 10:37:50|17203.08|17203.08|17201.16|17201.16|17203.08|17203.08|17200.71|17200.71|0
1608201480000|2020-12-17 10:38:00|17199.78|17199.78|17198.47|17198.47|17199.78|17199.78|17198.47|17198.47|0
1608201510000|2020-12-17 10:38:30|17201.3|17201.3|17200.89|17200.89|17201.3|17201.3|17200.89|17200.89|0
1608201520000|2020-12-17 10:38:40|17201.72|17201.72|17201.46|17201.46|17201.72|17201.72|17201.46|17201.46|0
1608201530000|2020-12-17 10:38:50|17198.64|17198.64|17195.81|17195.81|17198.64|17198.64|17195.81|17195.81|0
1608201540000|2020-12-17 10:39:00|17195.41|17195.41|17195.41|17195.41|17195.41|17195.41|17195.41|17195.41|0
1608201560000|2020-12-17 10:39:20|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|0
1608201580000|2020-12-17 10:39:40|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|0
1608201590000|2020-12-17 10:39:50|17200.37|17200.37|17200.37|17200.37|17200.37|17200.37|17200.37|17200.37|0
1608201600000|2020-12-17 10:40:00|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|0
1608201610000|2020-12-17 10:40:10|17199.67|17199.67|17199.67|17199.67|17199.67|17199.67|17199.67|17199.67|0
1608201620000|2020-12-17 10:40:20|17196.85|17196.85|17199.67|17199.67|17199.67|17199.67|17196.85|17196.85|0
1608201630000|2020-12-17 10:40:30|17194.02|17194.02|17194.02|17194.02|17194.02|17194.02|17194.02|17194.02|0
1608201660000|2020-12-17 10:41:00|17193.19|17193.19|17194|17194|17194|17194|17193.19|17193.19|0
1608201680000|2020-12-17 10:41:20|17194.55|17194.55|17194.55|17194.55|17194.55|17194.55|17194.55|17194.55|0
1608201690000|2020-12-17 10:41:30|17194.82|17194.82|17195.34|17195.34|17195.34|17195.34|17194.56|17194.56|0
1608201710000|2020-12-17 10:41:50|17198.17|17198.17|17198.17|17198.17|17198.17|17198.17|17198.17|17198.17|0
1608201720000|2020-12-17 10:42:00|17198.42|17198.42|17200.12|17200.12|17200.12|17200.12|17198.42|17198.42|0
1608201740000|2020-12-17 10:42:20|17201.34|17201.34|17200.55|17200.55|17201.34|17201.34|17200.55|17200.55|0
1608201750000|2020-12-17 10:42:30|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|0
1608201760000|2020-12-17 10:42:40|17201.51|17201.51|17201.51|17201.51|17201.51|17201.51|17201.51|17201.51|0
1608201770000|2020-12-17 10:42:50|17195.86|17195.86|17198.68|17198.68|17198.68|17198.68|17195.86|17195.86|0
1608201780000|2020-12-17 10:43:00|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|0
1608201840000|2020-12-17 10:44:00|17193.94|17193.94|17193.49|17193.49|17193.94|17193.94|17193.49|17193.49|0
1608201890000|2020-12-17 10:44:50|17196.57|17196.57|17198.21|17198.21|17198.21|17198.21|17196.57|17196.57|0
1608201920000|2020-12-17 10:45:20|17197.81|17197.81|17197.09|17197.09|17197.81|17197.81|17197.09|17197.09|0
1608201930000|2020-12-17 10:45:30|17199.92|17199.92|17197.35|17197.35|17199.92|17199.92|17195.04|17195.04|0
1608201960000|2020-12-17 10:46:00|17196.13|17196.13|17196.13|17196.13|17196.13|17196.13|17196.13|17196.13|0
1608201990000|2020-12-17 10:46:30|17194.71|17194.71|17196.36|17196.36|17196.36|17196.36|17194.62|17194.62|0
1608202000000|2020-12-17 10:46:40|17195.85|17195.85|17195.16|17195.16|17195.85|17195.85|17195.16|17195.16|0
1608202010000|2020-12-17 10:46:50|17194.93|17194.93|17193.16|17193.16|17194.93|17194.93|17193.16|17193.16|0
1608202020000|2020-12-17 10:47:00|17192.63|17192.63|17196.17|17196.17|17196.17|17196.17|17192.63|17192.63|0
1608202030000|2020-12-17 10:47:10|17195.92|17195.92|17207.22|17207.22|17207.22|17207.22|17195.92|17195.92|0
1608202040000|2020-12-17 10:47:20|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|0
1608202070000|2020-12-17 10:47:50|17199|17199|17199.24|17199.24|17199.24|17199.24|17199|17199|0
1608202090000|2020-12-17 10:48:10|17200.66|17200.66|17201.91|17201.91|17201.91|17201.91|17200.66|17200.66|0
1608202120000|2020-12-17 10:48:40|17203.02|17203.02|17203.02|17203.02|17203.02|17203.02|17203.02|17203.02|0
1608202130000|2020-12-17 10:48:50|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|0
1608202140000|2020-12-17 10:49:00|17205.04|17205.04|17199.39|17199.39|17205.04|17205.04|17199.39|17199.39|0
1608202190000|2020-12-17 10:49:50|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|0
1608202200000|2020-12-17 10:50:00|17197.52|17197.52|17196.33|17196.33|17197.52|17197.52|17196.33|17196.33|0
1608202210000|2020-12-17 10:50:10|17199.16|17199.16|17199.16|17199.16|17199.16|17199.16|17199.16|17199.16|0
1608202220000|2020-12-17 10:50:20|17201.98|17201.98|17201.98|17201.98|17202.39|17202.39|17201.98|17201.98|0
1608202230000|2020-12-17 10:50:30|17202.39|17202.39|17202.39|17202.39|17202.39|17202.39|17202.39|17202.39|0
1608202260000|2020-12-17 10:51:00|17202.13|17202.13|17202.13|17202.13|17202.13|17202.13|17202.13|17202.13|0
1608202270000|2020-12-17 10:51:10|17200.71|17200.71|17199.36|17199.36|17200.71|17200.71|17199.36|17199.36|0
1608202280000|2020-12-17 10:51:20|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|0
1608202290000|2020-12-17 10:51:30|17198.64|17198.64|17191.11|17191.11|17198.64|17198.64|17188.29|17188.29|0
1608202300000|2020-12-17 10:51:40|17191.37|17191.37|17191.37|17191.37|17191.37|17191.37|17191.37|17191.37|0
1608202330000|2020-12-17 10:52:10|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|0
1608202370000|2020-12-17 10:52:50|17189.7|17189.7|17189.34|17189.34|17190.15|17190.15|17189.34|17189.34|0
1608202400000|2020-12-17 10:53:20|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|0
1608202410000|2020-12-17 10:53:30|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|0
1608202430000|2020-12-17 10:53:50|17190.47|17190.47|17189.61|17189.61|17190.47|17190.47|17189.61|17189.61|0
1608202440000|2020-12-17 10:54:00|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|0
1608202510000|2020-12-17 10:55:10|17189.75|17189.75|17190.47|17190.47|17190.47|17190.47|17189.75|17189.75|0
1608202530000|2020-12-17 10:55:30|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|0
1608202540000|2020-12-17 10:55:40|17191.63|17191.63|17191.63|17191.63|17191.63|17191.63|17191.63|17191.63|0
1608202580000|2020-12-17 10:56:20|17192.08|17192.08|17192.62|17192.62|17192.62|17192.62|17192.08|17192.08|0
1608202590000|2020-12-17 10:56:30|17189.8|17189.8|17186.16|17186.16|17189.8|17189.8|17186.16|17186.16|0
1608202600000|2020-12-17 10:56:40|17186.57|17186.57|17186.57|17186.57|17186.57|17186.57|17186.57|17186.57|0
1608202640000|2020-12-17 10:57:20|17192.22|17192.22|17192.67|17192.67|17192.67|17192.67|17192.22|17192.22|0
1608202650000|2020-12-17 10:57:30|17198.32|17198.32|17198.04|17198.04|17198.32|17198.32|17198.04|17198.04|0
1608202680000|2020-12-17 10:58:00|17198.45|17198.45|17194.87|17194.87|17198.45|17198.45|17194.35|17194.35|0
1608202690000|2020-12-17 10:58:10|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|0
1608202700000|2020-12-17 10:58:20|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|0
1608202710000|2020-12-17 10:58:30|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|0
1608202720000|2020-12-17 10:58:40|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|0
1608202730000|2020-12-17 10:58:50|17194.06|17194.06|17189.92|17189.92|17194.06|17194.06|17189.92|17189.92|0
1608202740000|2020-12-17 10:59:00|17189.11|17189.11|17190.02|17190.02|17190.02|17190.02|17189.11|17189.11|0
1608202750000|2020-12-17 10:59:10|17189.31|17189.31|17190.9|17190.9|17190.9|17190.9|17188.07|17188.07|0
1608202760000|2020-12-17 10:59:20|17185.25|17185.25|17182.16|17182.16|17185.25|17185.25|17182.16|17182.16|0
1608202810000|2020-12-17 11:00:10|17182.72|17182.72|17182.72|17182.72|17182.72|17182.72|17182.72|17182.72|0
1608202820000|2020-12-17 11:00:20|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|0
1608202830000|2020-12-17 11:00:30|17182.28|17182.28|17182.53|17182.53|17182.53|17182.53|17182.28|17182.28|0
1608202840000|2020-12-17 11:00:40|17182.12|17182.12|17182.39|17182.39|17182.39|17182.39|17182.12|17182.12|0
1608202870000|2020-12-17 11:01:10|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|0
1608202890000|2020-12-17 11:01:30|17179.3|17179.3|17179.3|17179.3|17179.3|17179.3|17179.3|17179.3|0
1608202910000|2020-12-17 11:01:50|17179.75|17179.75|17186.37|17186.37|17186.37|17186.37|17179.75|17179.75|0
1608202920000|2020-12-17 11:02:00|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|0
1608202930000|2020-12-17 11:02:10|17187.73|17187.73|17187.73|17187.73|17187.73|17187.73|17187.73|17187.73|0
1608202950000|2020-12-17 11:02:30|17188.28|17188.28|17190.41|17190.41|17190.41|17190.41|17188.28|17188.28|0
1608202970000|2020-12-17 11:02:50|17190.67|17190.67|17195.12|17195.12|17195.12|17195.12|17190.67|17190.67|0
1608202980000|2020-12-17 11:03:00|17195.34|17195.34|17193.57|17193.57|17195.34|17195.34|17192.21|17192.21|0
1608203010000|2020-12-17 11:03:30|17194.28|17194.28|17194.52|17194.52|17197.34|17197.34|17194.28|17194.28|0
1608192900000|2020-12-17 08:15:00|17429.96|17429.96|17426.04|17426.04|17430.87|17430.87|17423.79|17423.79|0
1608203020000|2020-12-17 11:03:40|17194.63|17194.63|17194.63|17194.63|17194.63|17194.63|17194.63|17194.63|0
1608192910000|2020-12-17 08:15:10|17426.97|17426.97|17429.74|17429.74|17432.57|17432.57|17426.97|17426.97|0
1608203030000|2020-12-17 11:03:50|17197.61|17197.61|17199.37|17199.37|17199.37|17199.37|17197.61|17197.61|0
1608192920000|2020-12-17 08:15:20|17426.92|17426.92|17435.61|17435.61|17437.99|17437.99|17426.92|17426.92|0
1608203040000|2020-12-17 11:04:00|17199.63|17199.63|17198.72|17198.72|17199.63|17199.63|17198.72|17198.72|0
1608192930000|2020-12-17 08:15:30|17436.97|17436.97|17439.25|17439.25|17442.74|17442.74|17436.97|17436.97|0
1608192940000|2020-12-17 08:15:40|17437.33|17437.33|17430.4|17430.4|17437.33|17437.33|17430.4|17430.4|0
1608203060000|2020-12-17 11:04:20|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|0
1608192950000|2020-12-17 08:15:50|17429.59|17429.59|17428.79|17428.79|17431.61|17431.61|17428.79|17428.79|0
1608203090000|2020-12-17 11:04:50|17198.77|17198.77|17197.6|17197.6|17198.77|17198.77|17197.6|17197.6|0
1608192960000|2020-12-17 08:16:00|17427.88|17427.88|17424.64|17424.64|17427.88|17427.88|17424.64|17424.64|0
1608192970000|2020-12-17 08:16:10|17423.74|17423.74|17421.8|17421.8|17425.55|17425.55|17421.8|17421.8|0
1608192980000|2020-12-17 08:16:20|17421.55|17421.55|17417.87|17417.87|17423.52|17423.52|17415.05|17415.05|0
1608192990000|2020-12-17 08:16:30|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|0
1608193000000|2020-12-17 08:16:40|17413.64|17413.64|17408.17|17408.17|17414.35|17414.35|17408.17|17408.17|0
1608203100000|2020-12-17 11:05:00|17196.89|17196.89|17191.24|17191.24|17196.89|17196.89|17191.24|17191.24|0
1608193010000|2020-12-17 08:16:50|17408.89|17408.89|17405.09|17405.09|17408.89|17408.89|17403.03|17403.03|0
1608193020000|2020-12-17 08:17:00|17406.58|17406.58|17418.36|17418.36|17418.36|17418.36|17406.03|17406.03|0
1608193030000|2020-12-17 08:17:10|17420.79|17420.79|17423.79|17423.79|17423.79|17423.79|17420.79|17420.79|0
1608193040000|2020-12-17 08:17:20|17425.36|17425.36|17429.92|17429.92|17429.92|17429.92|17425.36|17425.36|0
1608193050000|2020-12-17 08:17:30|17430.17|17430.17|17425.76|17425.76|17430.17|17430.17|17425.76|17425.76|0
1608203110000|2020-12-17 11:05:10|17190.83|17190.83|17191.24|17191.24|17191.24|17191.24|17190.83|17190.83|0
1608193060000|2020-12-17 08:17:40|17424.34|17424.34|17421.54|17421.54|17425.24|17425.24|17416.99|17416.99|0
1608203130000|2020-12-17 11:05:30|17192.66|17192.66|17193.15|17193.15|17193.15|17193.15|17192.66|17192.66|0
1608193080000|2020-12-17 08:18:00|17422.35|17422.35|17434.18|17434.18|17434.18|17434.18|17422.35|17422.35|0
1608193090000|2020-12-17 08:18:10|17437|17437|17437|17437|17437|17437|17437|17437|0
1608203140000|2020-12-17 11:05:40|17192.75|17192.75|17192.75|17192.75|17192.75|17192.75|17192.75|17192.75|0
1608193100000|2020-12-17 08:18:20|17439.83|17439.83|17437.44|17437.44|17440.23|17440.23|17437.44|17437.44|0
1608193110000|2020-12-17 08:18:30|17440.26|17440.26|17443.09|17443.09|17443.09|17443.09|17440.26|17440.26|0
1608203170000|2020-12-17 11:06:10|17193.15|17193.15|17194.51|17194.51|17194.51|17194.51|17193.15|17193.15|0
1608193120000|2020-12-17 08:18:40|17443.53|17443.53|17443.75|17443.75|17443.75|17443.75|17443.53|17443.53|0
1608193130000|2020-12-17 08:18:50|17443.86|17443.86|17447.11|17447.11|17447.11|17447.11|17443.64|17443.64|0
1608193140000|2020-12-17 08:19:00|17438.64|17438.64|17448.67|17448.67|17448.67|17448.67|17437.42|17437.42|0
1608193150000|2020-12-17 08:19:10|17449.97|17449.97|17453.23|17453.23|17455.45|17455.45|17449.97|17449.97|0
1608193160000|2020-12-17 08:19:20|17452.32|17452.32|17448.41|17448.41|17453.15|17453.15|17448.41|17448.41|0
1608193170000|2020-12-17 08:19:30|17451.23|17451.23|17450.52|17450.52|17451.23|17451.23|17450.52|17450.52|0
1608193180000|2020-12-17 08:19:40|17451.43|17451.43|17448.94|17448.94|17451.43|17451.43|17448.94|17448.94|0
1608203200000|2020-12-17 11:06:40|17195.9|17195.9|17197.11|17197.11|17197.11|17197.11|17195.9|17195.9|0
1608193200000|2020-12-17 08:20:00|17451.76|17451.76|17451.51|17451.51|17452.93|17452.93|17450.8|17450.8|0
1608193210000|2020-12-17 08:20:10|17452.93|17452.93|17452.93|17452.93|17452.93|17452.93|17452.93|17452.93|0
1608203210000|2020-12-17 11:06:50|17198.02|17198.02|17195.45|17195.45|17198.27|17198.27|17195.45|17195.45|0
1608193220000|2020-12-17 08:20:20|17452.7|17452.7|17453.15|17453.15|17453.15|17453.15|17452.7|17452.7|0
1608203240000|2020-12-17 11:07:20|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|0
1608203280000|2020-12-17 11:08:00|17192.62|17192.62|17192.62|17192.62|17193.03|17193.03|17192.62|17192.62|0
1608193230000|2020-12-17 08:20:30|17458.8|17458.8|17455.97|17455.97|17458.8|17458.8|17455.97|17455.97|0
1608193240000|2020-12-17 08:20:40|17453.83|17453.83|17429.07|17429.07|17453.83|17453.83|17429.07|17429.07|0
1608193250000|2020-12-17 08:20:50|17430.69|17430.69|17433.85|17433.85|17433.85|17433.85|17430.69|17430.69|0
1608203290000|2020-12-17 11:08:10|17192.36|17192.36|17192.36|17192.36|17192.36|17192.36|17192.36|17192.36|0
1608193260000|2020-12-17 08:21:00|17433.04|17433.04|17444.61|17444.61|17449.46|17449.46|17429.69|17429.69|0
1608203310000|2020-12-17 11:08:30|17192.64|17192.64|17192.64|17192.64|17192.64|17192.64|17192.64|17192.64|0
1608193270000|2020-12-17 08:21:10|17447.44|17447.44|17454.01|17454.01|17454.01|17454.01|17447.44|17447.44|0
1608193280000|2020-12-17 08:21:20|17454.82|17454.82|17458.46|17458.46|17458.46|17458.46|17454.82|17454.82|0
1608203340000|2020-12-17 11:09:00|17193.13|17193.13|17193.38|17193.38|17193.38|17193.38|17193.13|17193.13|0
1608193290000|2020-12-17 08:21:30|17458|17458|17457.55|17457.55|17458|17458|17457.55|17457.55|0
1608203360000|2020-12-17 11:09:20|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|0
1608193300000|2020-12-17 08:21:40|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|0
1608203380000|2020-12-17 11:09:40|17194.37|17194.37|17188.22|17188.22|17194.37|17194.37|17188.22|17188.22|0
1608193310000|2020-12-17 08:21:50|17450.98|17450.98|17448.8|17448.8|17450.98|17450.98|17448.8|17448.8|0
1608203410000|2020-12-17 11:10:10|17187.39|17187.39|17187.39|17187.39|17187.39|17187.39|17187.39|17187.39|0
1608193320000|2020-12-17 08:22:00|17449.78|17449.78|17447.55|17447.55|17449.78|17449.78|17446.13|17446.13|0
1608193330000|2020-12-17 08:22:10|17448.06|17448.06|17447.51|17447.51|17448.06|17448.06|17447.51|17447.51|0
1608203420000|2020-12-17 11:10:20|17186.93|17186.93|17185.96|17185.96|17186.93|17186.93|17185.5|17185.5|0
1608193360000|2020-12-17 08:22:40|17448.72|17448.72|17449.12|17449.12|17449.12|17449.12|17448.72|17448.72|0
1608203430000|2020-12-17 11:10:30|17185.25|17185.25|17184.97|17184.97|17185.25|17185.25|17184.97|17184.97|0
1608203440000|2020-12-17 11:10:40|17185.2|17185.2|17184.49|17184.49|17185.2|17185.2|17184.49|17184.49|0
1608193370000|2020-12-17 08:22:50|17450.34|17450.34|17458.81|17458.81|17458.81|17458.81|17450.34|17450.34|0
1608193380000|2020-12-17 08:23:00|17459.27|17459.27|17459.51|17459.51|17461.64|17461.64|17458.81|17458.81|0
1608203460000|2020-12-17 11:11:00|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|0
1608193390000|2020-12-17 08:23:10|17460.81|17460.81|17464.73|17464.73|17464.73|17464.73|17460.81|17460.81|0
1608193400000|2020-12-17 08:23:20|17459.08|17459.08|17460.58|17460.58|17463.41|17463.41|17459.08|17459.08|0
1608203470000|2020-12-17 11:11:10|17183.42|17183.42|17183.42|17183.42|17183.42|17183.42|17183.42|17183.42|0
1608193410000|2020-12-17 08:23:30|17462.67|17462.67|17454.01|17454.01|17462.67|17462.67|17454.01|17454.01|0
1608193420000|2020-12-17 08:23:40|17452.44|17452.44|17451.9|17451.9|17452.69|17452.69|17451.9|17451.9|0
1608203480000|2020-12-17 11:11:20|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|0
1608193430000|2020-12-17 08:23:50|17454.73|17454.73|17446.5|17446.5|17454.73|17454.73|17446.5|17446.5|0
1608193440000|2020-12-17 08:24:00|17445.69|17445.69|17445.52|17445.52|17448.52|17448.52|17445.52|17445.52|0
1608193450000|2020-12-17 08:24:10|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|17444.75|0
1608193460000|2020-12-17 08:24:20|17445.13|17445.13|17448.82|17448.82|17448.82|17448.82|17445.13|17445.13|0
1608193470000|2020-12-17 08:24:30|17449.86|17449.86|17449.86|17449.86|17449.86|17449.86|17449.86|17449.86|0
1608193480000|2020-12-17 08:24:40|17450.31|17450.31|17453.18|17453.18|17453.18|17453.18|17450.31|17450.31|0
1608193490000|2020-12-17 08:24:50|17453.89|17453.89|17455.92|17455.92|17455.92|17455.92|17453.89|17453.89|0
1608193500000|2020-12-17 08:25:00|17456.32|17456.32|17456.32|17456.32|17456.32|17456.32|17456.32|17456.32|0
1608193510000|2020-12-17 08:25:10|17455.92|17455.92|17456.73|17456.73|17456.73|17456.73|17455.92|17455.92|0
1608193520000|2020-12-17 08:25:20|17456.53|17456.53|17456.89|17456.89|17456.89|17456.89|17456.08|17456.08|0
1608193530000|2020-12-17 08:25:30|17459.71|17459.71|17457.29|17457.29|17460.12|17460.12|17457.29|17457.29|0
1608193540000|2020-12-17 08:25:40|17454.47|17454.47|17453.66|17453.66|17454.47|17454.47|17453.66|17453.66|0
1608193560000|2020-12-17 08:26:00|17452.87|17452.87|17452.83|17452.83|17453.54|17453.54|17452.32|17452.32|0
1608193570000|2020-12-17 08:26:10|17452.12|17452.12|17452.12|17452.12|17452.12|17452.12|17452.12|17452.12|0
1608193580000|2020-12-17 08:26:20|17453.48|17453.48|17443.64|17443.64|17453.48|17453.48|17443.64|17443.64|0
1608193590000|2020-12-17 08:26:30|17444.86|17444.86|17459.01|17459.01|17459.01|17459.01|17444.86|17444.86|0
1608193610000|2020-12-17 08:26:50|17459.91|17459.91|17464.35|17464.35|17464.35|17464.35|17458.7|17458.7|0
1608193620000|2020-12-17 08:27:00|17466.02|17466.02|17470.95|17470.95|17470.95|17470.95|17466.02|17466.02|0
1608193630000|2020-12-17 08:27:10|17462.48|17462.48|17470.94|17470.94|17470.94|17470.94|17462.48|17462.48|0
1608193640000|2020-12-17 08:27:20|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|0
1608193650000|2020-12-17 08:27:30|17469.41|17469.41|17468.96|17468.96|17470.77|17470.77|17468.96|17468.96|0
1608193660000|2020-12-17 08:27:40|17469.87|17469.87|17469.87|17469.87|17469.87|17469.87|17469.87|17469.87|0
1608193680000|2020-12-17 08:28:00|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|17468.3|0
1608193690000|2020-12-17 08:28:10|17466.64|17466.64|17466.64|17466.64|17466.64|17466.64|17466.64|17466.64|0
1608193700000|2020-12-17 08:28:20|17460.26|17460.26|17452.3|17452.3|17460.26|17460.26|17452.3|17452.3|0
1608193710000|2020-12-17 08:28:30|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|0
1608193720000|2020-12-17 08:28:40|17454.18|17454.18|17462.2|17462.2|17462.65|17462.65|17454.18|17454.18|0
1608193730000|2020-12-17 08:28:50|17463.92|17463.92|17465.3|17465.3|17465.3|17465.3|17463.92|17463.92|0
1608193740000|2020-12-17 08:29:00|17466.01|17466.01|17467.55|17467.55|17467.76|17467.76|17466.01|17466.01|0
1608193750000|2020-12-17 08:29:10|17466.74|17466.74|17466.74|17466.74|17466.74|17466.74|17466.74|17466.74|0
1608193760000|2020-12-17 08:29:20|17465.38|17465.38|17456.5|17456.5|17465.38|17465.38|17456.5|17456.5|0
1608193780000|2020-12-17 08:29:40|17456.91|17456.91|17456.2|17456.2|17456.91|17456.91|17456.2|17456.2|0
1608193790000|2020-12-17 08:29:50|17456.98|17456.98|17462.63|17462.63|17462.63|17462.63|17456.73|17456.73|0
1608193800000|2020-12-17 08:30:00|17462.18|17462.18|17463.38|17463.38|17463.38|17463.38|17460.11|17460.11|0
1608193810000|2020-12-17 08:30:10|17461.57|17461.57|17462.03|17462.03|17462.03|17462.03|17461.57|17461.57|0
1608203490000|2020-12-17 11:11:30|17182.44|17182.44|17179.62|17179.62|17182.44|17182.44|17179.62|17179.62|0
1608193820000|2020-12-17 08:30:20|17459.2|17459.2|17458.01|17458.01|17459.2|17459.2|17458.01|17458.01|0
1608203510000|2020-12-17 11:11:50|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|0
1608193830000|2020-12-17 08:30:30|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|0
1608193840000|2020-12-17 08:30:40|17458.6|17458.6|17455.77|17455.77|17458.6|17458.6|17455.77|17455.77|0
1608193850000|2020-12-17 08:30:50|17456.18|17456.18|17456.58|17456.58|17456.58|17456.58|17456.18|17456.18|0
1608193870000|2020-12-17 08:31:10|17457.11|17457.11|17458.01|17458.01|17458.01|17458.01|17457.11|17457.11|0
1608203540000|2020-12-17 11:12:20|17178.01|17178.01|17178.47|17178.47|17178.47|17178.47|17178.01|17178.01|0
1608193880000|2020-12-17 08:31:20|17458.26|17458.26|17466.64|17466.64|17466.64|17466.64|17458.26|17458.26|0
1608203550000|2020-12-17 11:12:30|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|0
1608193890000|2020-12-17 08:31:30|17464.5|17464.5|17462.5|17462.5|17465.33|17465.33|17462.5|17462.5|0
1608203570000|2020-12-17 11:12:50|17175.19|17175.19|17178.46|17178.46|17178.46|17178.46|17175.19|17175.19|0
1608193900000|2020-12-17 08:31:40|17461.98|17461.98|17460.35|17460.35|17464.8|17464.8|17460.35|17460.35|0
1608193920000|2020-12-17 08:32:00|17463.18|17463.18|17471.43|17471.43|17471.43|17471.43|17463.18|17463.18|0
1608193940000|2020-12-17 08:32:20|17470.22|17470.22|17467.39|17467.39|17470.22|17470.22|17467.39|17467.39|0
1608203600000|2020-12-17 11:13:20|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|0
1608193950000|2020-12-17 08:32:30|17467.13|17467.13|17472.86|17472.86|17472.86|17472.86|17467.13|17467.13|0
1608193960000|2020-12-17 08:32:40|17470.03|17470.03|17468.11|17468.11|17470.03|17470.03|17467.21|17467.21|0
1608193980000|2020-12-17 08:33:00|17469.1|17469.1|17468.31|17468.31|17469.1|17469.1|17468.31|17468.31|0
1608193990000|2020-12-17 08:33:10|17468.87|17468.87|17483.44|17483.44|17483.44|17483.44|17468.87|17468.87|0
1608194000000|2020-12-17 08:33:20|17483.93|17483.93|17483.7|17483.7|17483.93|17483.93|17482.89|17482.89|0
1608194010000|2020-12-17 08:33:30|17483.98|17483.98|17482.86|17482.86|17483.98|17483.98|17479.58|17479.58|0
1608194020000|2020-12-17 08:33:40|17482.05|17482.05|17475.36|17475.36|17482.05|17482.05|17475.36|17475.36|0
1608194030000|2020-12-17 08:33:50|17478.18|17478.18|17478.18|17478.18|17478.18|17478.18|17478.18|17478.18|0
1608194050000|2020-12-17 08:34:10|17476.09|17476.09|17475.16|17475.16|17476.09|17476.09|17475.16|17475.16|0
1608194060000|2020-12-17 08:34:20|17474.76|17474.76|17473.34|17473.34|17474.76|17474.76|17473.34|17473.34|0
1608194070000|2020-12-17 08:34:30|17470.51|17470.51|17470.97|17470.97|17470.97|17470.97|17470.51|17470.51|0
1608194080000|2020-12-17 08:34:40|17471.37|17471.37|17471.83|17471.83|17471.83|17471.83|17471.37|17471.37|0
1608194090000|2020-12-17 08:34:50|17471.12|17471.12|17468.29|17468.29|17471.12|17471.12|17468.29|17468.29|0
1608203610000|2020-12-17 11:13:30|17179.27|17179.27|17183.87|17183.87|17183.87|17183.87|17173.62|17173.62|0
1608194110000|2020-12-17 08:35:10|17468.06|17468.06|17471.35|17471.35|17474.18|17474.18|17468.06|17468.06|0
1608194120000|2020-12-17 08:35:20|17476.73|17476.73|17476.73|17476.73|17476.73|17476.73|17476.73|17476.73|0
1608194130000|2020-12-17 08:35:30|17477.63|17477.63|17477.63|17477.63|17477.63|17477.63|17477.63|17477.63|0
1608194140000|2020-12-17 08:35:40|17480.46|17480.46|17480.46|17480.46|17480.46|17480.46|17480.46|17480.46|0
1608194150000|2020-12-17 08:35:50|17478.43|17478.43|17470.91|17470.91|17478.43|17478.43|17470.91|17470.91|0
1608194160000|2020-12-17 08:36:00|17470.1|17470.1|17468.52|17468.52|17470.1|17470.1|17468.28|17468.28|0
1608194180000|2020-12-17 08:36:20|17466.39|17466.39|17464.73|17464.73|17466.39|17466.39|17464.73|17464.73|0
1608203620000|2020-12-17 11:13:40|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|0
1608194190000|2020-12-17 08:36:30|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|0
1608194200000|2020-12-17 08:36:40|17462.36|17462.36|17461.05|17461.05|17462.36|17462.36|17461.05|17461.05|0
1608194210000|2020-12-17 08:36:50|17460.79|17460.79|17458.84|17458.84|17460.79|17460.79|17458.84|17458.84|0
1608194220000|2020-12-17 08:37:00|17457.63|17457.63|17455.02|17455.02|17457.63|17457.63|17455.02|17455.02|0
1608203640000|2020-12-17 11:14:00|17187.15|17187.15|17188.63|17188.63|17188.63|17188.63|17187.15|17187.15|0
1608194230000|2020-12-17 08:37:10|17454.32|17454.32|17450.04|17450.04|17454.32|17454.32|17450.04|17450.04|0
1608203650000|2020-12-17 11:14:10|17190.05|17190.05|17197.47|17197.47|17197.47|17197.47|17189.64|17189.64|0
1608194240000|2020-12-17 08:37:20|17450.3|17450.3|17450.04|17450.04|17450.3|17450.3|17450.04|17450.04|0
1608203680000|2020-12-17 11:14:40|17200.46|17200.46|17202.35|17202.35|17202.35|17202.35|17200.46|17200.46|0
1608194250000|2020-12-17 08:37:30|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|0
1608203690000|2020-12-17 11:14:50|17204.61|17204.61|17205.32|17205.32|17205.32|17205.32|17204.61|17204.61|0
1608194270000|2020-12-17 08:37:50|17446.96|17446.96|17446.96|17446.96|17446.96|17446.96|17446.96|17446.96|0
1608194280000|2020-12-17 08:38:00|17445.34|17445.34|17445.15|17445.15|17445.34|17445.34|17444.89|17444.89|0
1608194290000|2020-12-17 08:38:10|17444.89|17444.89|17444.62|17444.62|17444.89|17444.89|17444.62|17444.62|0
1608194300000|2020-12-17 08:38:20|17444.36|17444.36|17444.1|17444.1|17444.36|17444.36|17444.1|17444.1|0
1608194310000|2020-12-17 08:38:30|17441.27|17441.27|17437.14|17437.14|17441.27|17441.27|17437.14|17437.14|0
1608203710000|2020-12-17 11:15:10|17208.15|17208.15|17210.57|17210.57|17211.03|17211.03|17208.15|17208.15|0
1608194320000|2020-12-17 08:38:40|17434.88|17434.88|17432.24|17432.24|17434.88|17434.88|17432.24|17432.24|0
1608194330000|2020-12-17 08:38:50|17428.45|17428.45|17429.66|17429.66|17429.66|17429.66|17428.45|17428.45|0
1608194340000|2020-12-17 08:39:00|17428.95|17428.95|17428.55|17428.55|17428.95|17428.95|17428.55|17428.55|0
1608194350000|2020-12-17 08:39:10|17424.99|17424.99|17423.42|17423.42|17424.99|17424.99|17423.42|17423.42|0
1608194360000|2020-12-17 08:39:20|17424.14|17424.14|17423.96|17423.96|17424.14|17424.14|17423.68|17423.68|0
1608194380000|2020-12-17 08:39:40|17425.41|17425.41|17428.01|17428.01|17428.01|17428.01|17425.41|17425.41|0
1608194400000|2020-12-17 08:40:00|17427.61|17427.61|17429.33|17429.33|17429.33|17429.33|17427.61|17427.61|0
1608194420000|2020-12-17 08:40:20|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1608194440000|2020-12-17 08:40:40|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|0
1608194450000|2020-12-17 08:40:50|17429.55|17429.55|17432.37|17432.37|17432.37|17432.37|17429.55|17429.55|0
1608194460000|2020-12-17 08:41:00|17431.01|17431.01|17431.01|17431.01|17431.01|17431.01|17431.01|17431.01|0
1608194500000|2020-12-17 08:41:40|17433.14|17433.14|17432.63|17432.63|17433.14|17433.14|17431.72|17431.72|0
1608194510000|2020-12-17 08:41:50|17432.35|17432.35|17432.08|17432.08|17432.35|17432.35|17432.08|17432.08|0
1608203740000|2020-12-17 11:15:40|17209.76|17209.76|17209.36|17209.36|17209.76|17209.76|17209.36|17209.36|0
1608194520000|2020-12-17 08:42:00|17432.48|17432.48|17429.72|17429.72|17432.48|17432.48|17429.72|17429.72|0
1608194530000|2020-12-17 08:42:10|17430.43|17430.43|17432.64|17432.64|17432.64|17432.64|17430.43|17430.43|0
1608203750000|2020-12-17 11:15:50|17208.2|17208.2|17205.93|17205.93|17208.75|17208.75|17205.93|17205.93|0
1608194540000|2020-12-17 08:42:20|17429.81|17429.81|17429.81|17429.81|17429.81|17429.81|17429.81|17429.81|0
1608194550000|2020-12-17 08:42:30|17429.55|17429.55|17427.22|17427.22|17429.55|17429.55|17427.22|17427.22|0
1608203760000|2020-12-17 11:16:00|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|0
1608194560000|2020-12-17 08:42:40|17426.44|17426.44|17419.58|17419.58|17428.06|17428.06|17419.58|17419.58|0
1608194570000|2020-12-17 08:42:50|17419.83|17419.83|17419|17419|17419.83|17419.83|17419|17419|0
1608203800000|2020-12-17 11:16:40|17204.57|17204.57|17204.57|17204.57|17204.57|17204.57|17204.57|17204.57|0
1608194580000|2020-12-17 08:43:00|17419.25|17419.25|17419.25|17419.25|17419.25|17419.25|17419.25|17419.25|0
1608194590000|2020-12-17 08:43:10|17421.07|17421.07|17420.66|17420.66|17421.07|17421.07|17420.66|17420.66|0
1608203810000|2020-12-17 11:16:50|17204.31|17204.31|17203.09|17203.09|17204.31|17204.31|17203.09|17203.09|0
1608194600000|2020-12-17 08:43:20|17421.37|17421.37|17421.37|17421.37|17421.37|17421.37|17421.37|17421.37|0
1608194610000|2020-12-17 08:43:30|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|17421.63|0
1608194620000|2020-12-17 08:43:40|17422.54|17422.54|17423.52|17423.52|17423.52|17423.52|17422.54|17422.54|0
1608203830000|2020-12-17 11:17:10|17202.69|17202.69|17202.69|17202.69|17202.69|17202.69|17202.69|17202.69|0
1608194630000|2020-12-17 08:43:50|17420.69|17420.69|17417.41|17417.41|17420.69|17420.69|17417.41|17417.41|0
1608203860000|2020-12-17 11:17:40|17202.23|17202.23|17202.23|17202.23|17202.48|17202.48|17202.23|17202.23|0
1608194640000|2020-12-17 08:44:00|17417.16|17417.16|17417.03|17417.03|17417.16|17417.16|17416.75|17416.75|0
1608194650000|2020-12-17 08:44:10|17419.85|17419.85|17419.85|17419.85|17419.85|17419.85|17419.85|17419.85|0
1608203870000|2020-12-17 11:17:50|17202.48|17202.48|17202.88|17202.88|17202.88|17202.88|17202.48|17202.48|0
1608194680000|2020-12-17 08:44:40|17420.66|17420.66|17420.66|17420.66|17420.66|17420.66|17420.66|17420.66|0
1608203880000|2020-12-17 11:18:00|17204.1|17204.1|17204.1|17204.1|17204.1|17204.1|17204.1|17204.1|0
1608194700000|2020-12-17 08:45:00|17419.24|17419.24|17416.42|17416.42|17419.24|17419.24|17416.42|17416.42|0
1608194710000|2020-12-17 08:45:10|17416.16|17416.16|17415.84|17415.84|17416.16|17416.16|17415.38|17415.38|0
1608194720000|2020-12-17 08:45:20|17410.88|17410.88|17414.6|17414.6|17414.6|17414.6|17409.65|17409.65|0
1608203890000|2020-12-17 11:18:10|17204.36|17204.36|17204.36|17204.36|17204.36|17204.36|17204.36|17204.36|0
1608194730000|2020-12-17 08:45:30|17415.41|17415.41|17413.69|17413.69|17415.41|17415.41|17413.69|17413.69|0
1608194750000|2020-12-17 08:45:50|17412.98|17412.98|17409.7|17409.7|17412.98|17412.98|17409.7|17409.7|0
1608203910000|2020-12-17 11:18:30|17204.62|17204.62|17204.62|17204.62|17204.62|17204.62|17204.62|17204.62|0
1608194770000|2020-12-17 08:46:10|17409.04|17409.04|17404.75|17404.75|17409.04|17409.04|17404.75|17404.75|0
1608194780000|2020-12-17 08:46:20|17403.33|17403.33|17402.46|17402.46|17404.75|17404.75|17402.46|17402.46|0
1608194790000|2020-12-17 08:46:30|17401.94|17401.94|17399.11|17399.11|17401.94|17401.94|17399.11|17399.11|0
1608203920000|2020-12-17 11:18:40|17206.04|17206.04|17206.04|17206.04|17206.04|17206.04|17206.04|17206.04|0
1608194800000|2020-12-17 08:46:40|17397.3|17397.3|17397.3|17397.3|17397.3|17397.3|17397.3|17397.3|0
1608194810000|2020-12-17 08:46:50|17394.47|17394.47|17394.47|17394.47|17394.47|17394.47|17394.47|17394.47|0
1608194840000|2020-12-17 08:47:20|17393.95|17393.95|17392.57|17392.57|17393.95|17393.95|17392.57|17392.57|0
1608194870000|2020-12-17 08:47:50|17390.55|17390.55|17388.72|17388.72|17390.55|17390.55|17388.72|17388.72|0
1608194880000|2020-12-17 08:48:00|17389.24|17389.24|17387.62|17387.62|17389.24|17389.24|17387.62|17387.62|0
1608194900000|2020-12-17 08:48:20|17386.32|17386.32|17383.49|17383.49|17386.32|17386.32|17383.49|17383.49|0
1608194910000|2020-12-17 08:48:30|17384.6|17384.6|17385.23|17385.23|17385.23|17385.23|17384.32|17384.32|0
1608203940000|2020-12-17 11:19:00|17205.64|17205.64|17205.64|17205.64|17205.64|17205.64|17205.64|17205.64|0
1608194920000|2020-12-17 08:48:40|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|17388.05|0
1608194940000|2020-12-17 08:49:00|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|0
1608203960000|2020-12-17 11:19:20|17205.18|17205.18|17208.01|17208.01|17208.01|17208.01|17205.18|17205.18|0
1608194950000|2020-12-17 08:49:10|17388.67|17388.67|17388.67|17388.67|17388.67|17388.67|17388.67|17388.67|0
1608194960000|2020-12-17 08:49:20|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|0
1608194980000|2020-12-17 08:49:40|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|0
1608203990000|2020-12-17 11:19:50|17207.2|17207.2|17205.43|17205.43|17207.2|17207.2|17205.43|17205.43|0
1608194990000|2020-12-17 08:49:50|17382.46|17382.46|17381.75|17381.75|17382.46|17382.46|17381.75|17381.75|0
1608195000000|2020-12-17 08:50:00|17382.97|17382.97|17382.97|17382.97|17382.97|17382.97|17382.97|17382.97|0
1608204000000|2020-12-17 11:20:00|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|0
1608195010000|2020-12-17 08:50:10|17382.14|17382.14|17382.14|17382.14|17382.14|17382.14|17382.14|17382.14|0
1608204010000|2020-12-17 11:20:10|17203.55|17203.55|17200.26|17200.26|17203.55|17203.55|17199.57|17199.57|0
1608195020000|2020-12-17 08:50:20|17382.59|17382.59|17382.59|17382.59|17382.59|17382.59|17382.59|17382.59|0
1608195030000|2020-12-17 08:50:30|17383.42|17383.42|17383.82|17383.82|17383.82|17383.82|17383.42|17383.42|0
1608204020000|2020-12-17 11:20:20|17198.84|17198.84|17198.32|17198.32|17198.84|17198.84|17198.32|17198.32|0
1608195050000|2020-12-17 08:50:50|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|0
1608204030000|2020-12-17 11:20:30|17197.51|17197.51|17190.75|17190.75|17197.51|17197.51|17190.75|17190.75|0
1608195060000|2020-12-17 08:51:00|17382.07|17382.07|17381.83|17381.83|17382.07|17382.07|17381.83|17381.83|0
1608204040000|2020-12-17 11:20:40|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1608195080000|2020-12-17 08:51:20|17381.57|17381.57|17381.57|17381.57|17381.57|17381.57|17381.57|17381.57|0
1608204050000|2020-12-17 11:20:50|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|0
1608195090000|2020-12-17 08:51:30|17380.15|17380.15|17378.06|17378.06|17380.15|17380.15|17378.06|17378.06|0
1608204060000|2020-12-17 11:21:00|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|0
1608195110000|2020-12-17 08:51:50|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|0
1608204090000|2020-12-17 11:21:30|17192.98|17192.98|17193.89|17193.89|17193.89|17193.89|17192.98|17192.98|0
1608195120000|2020-12-17 08:52:00|17383|17383|17380.18|17380.18|17383|17383|17380.18|17380.18|0
1608204120000|2020-12-17 11:22:00|17192.96|17192.96|17193.2|17193.2|17193.2|17193.2|17192.96|17192.96|0
1608195130000|2020-12-17 08:52:10|17378.96|17378.96|17372.54|17372.54|17378.96|17378.96|17372.54|17372.54|0
1608204130000|2020-12-17 11:22:10|17193.73|17193.73|17193.73|17193.73|17193.73|17193.73|17193.73|17193.73|0
1608195140000|2020-12-17 08:52:20|17372.79|17372.79|17373.01|17373.01|17373.01|17373.01|17372.79|17372.79|0
1608204140000|2020-12-17 11:22:20|17196.55|17196.55|17196.55|17196.55|17199.38|17199.38|17196.55|17196.55|0
1608195150000|2020-12-17 08:52:30|17374.12|17374.12|17374.12|17374.12|17374.12|17374.12|17374.12|17374.12|0
1608204160000|2020-12-17 11:22:40|17196.31|17196.31|17193.31|17193.31|17196.31|17196.31|17193.31|17193.31|0
1608195160000|2020-12-17 08:52:40|17371.99|17371.99|17375.04|17375.04|17375.04|17375.04|17369.72|17369.72|0
1608195170000|2020-12-17 08:52:50|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|0
1608204200000|2020-12-17 11:23:20|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|0
1608195190000|2020-12-17 08:53:10|17375.73|17375.73|17376.51|17376.51|17376.77|17376.77|17375.73|17375.73|0
1608204220000|2020-12-17 11:23:40|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|0
1608195200000|2020-12-17 08:53:20|17377.22|17377.22|17377.22|17377.22|17377.22|17377.22|17377.22|17377.22|0
1608195210000|2020-12-17 08:53:30|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|0
1608204230000|2020-12-17 11:23:50|17194.51|17194.51|17194.51|17194.51|17194.51|17194.51|17194.51|17194.51|0
1608195220000|2020-12-17 08:53:40|17379.25|17379.25|17379.97|17379.97|17380.48|17380.48|17379.25|17379.25|0
1608195250000|2020-12-17 08:54:10|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|0
1608195270000|2020-12-17 08:54:30|17377.85|17377.85|17375.03|17375.03|17377.85|17377.85|17375.03|17375.03|0
1608195290000|2020-12-17 08:54:50|17374.62|17374.62|17372.96|17372.96|17376.04|17376.04|17372.94|17372.94|0
1608195300000|2020-12-17 08:55:00|17373.47|17373.47|17368.97|17368.97|17373.47|17373.47|17368.97|17368.97|0
1608195310000|2020-12-17 08:55:10|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|0
1608204250000|2020-12-17 11:24:10|17193.61|17193.61|17193.2|17193.2|17193.61|17193.61|17193.2|17193.2|0
1608195320000|2020-12-17 08:55:20|17363.91|17363.91|17361.04|17361.04|17363.91|17363.91|17361.04|17361.04|0
1608195330000|2020-12-17 08:55:30|17360.63|17360.63|17359.92|17359.92|17360.63|17360.63|17357.1|17357.1|0
1608204270000|2020-12-17 11:24:30|17190.38|17190.38|17190.64|17190.64|17190.64|17190.64|17190.38|17190.38|0
1608195340000|2020-12-17 08:55:40|17359.52|17359.52|17358.31|17358.31|17359.52|17359.52|17357.85|17357.85|0
1608204310000|2020-12-17 11:25:10|17191.85|17191.85|17191.85|17191.85|17191.85|17191.85|17191.85|17191.85|0
1608195350000|2020-12-17 08:55:50|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1608204320000|2020-12-17 11:25:20|17192.59|17192.59|17192.81|17192.81|17193.06|17193.06|17192.35|17192.35|0
1608195370000|2020-12-17 08:56:10|17358.99|17358.99|17358.99|17358.99|17358.99|17358.99|17358.99|17358.99|0
1608195400000|2020-12-17 08:56:40|17359.44|17359.44|17361.71|17361.71|17361.71|17361.71|17359.44|17359.44|0
1608195410000|2020-12-17 08:56:50|17362.87|17362.87|17363.27|17363.27|17363.27|17363.27|17362.87|17362.87|0
1608204330000|2020-12-17 11:25:30|17193.06|17193.06|17193.98|17193.98|17193.98|17193.98|17193.03|17193.03|0
1608195420000|2020-12-17 08:57:00|17364.08|17364.08|17362.58|17362.58|17364.08|17364.08|17362.13|17362.13|0
1608204340000|2020-12-17 11:25:40|17194.89|17194.89|17196.37|17196.37|17196.37|17196.37|17194.89|17194.89|0
1608195450000|2020-12-17 08:57:30|17362.18|17362.18|17362.63|17362.63|17362.63|17362.63|17362.18|17362.18|0
1608195460000|2020-12-17 08:57:40|17362.91|17362.91|17362.91|17362.91|17362.91|17362.91|17362.91|17362.91|0
1608204370000|2020-12-17 11:26:10|17196.82|17196.82|17194.23|17194.23|17197.05|17197.05|17194.23|17194.23|0
1608195480000|2020-12-17 08:58:00|17362.63|17362.63|17362.91|17362.91|17362.91|17362.91|17362.35|17362.35|0
1608195500000|2020-12-17 08:58:20|17360.08|17360.08|17353.91|17353.91|17360.08|17360.08|17353.91|17353.91|0
1608195510000|2020-12-17 08:58:30|17351.08|17351.08|17356.48|17356.48|17356.73|17356.73|17351.08|17351.08|0
1608204380000|2020-12-17 11:26:20|17194.49|17194.49|17195.2|17195.2|17195.2|17195.2|17194.49|17194.49|0
1608195520000|2020-12-17 08:58:40|17355.49|17355.49|17353.47|17353.47|17355.49|17355.49|17353.47|17353.47|0
1608195530000|2020-12-17 08:58:50|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|0
1608204390000|2020-12-17 11:26:30|17194.94|17194.94|17194.94|17194.94|17194.94|17194.94|17194.94|17194.94|0
1608195550000|2020-12-17 08:59:10|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|0
1608204420000|2020-12-17 11:27:00|17194.23|17194.23|17194.44|17194.44|17194.69|17194.69|17193.52|17193.52|0
1608195580000|2020-12-17 08:59:40|17351.15|17351.15|17352.65|17352.65|17352.65|17352.65|17350.41|17350.41|0
1608195590000|2020-12-17 08:59:50|17353.06|17353.06|17353.32|17353.32|17353.32|17353.32|17353.06|17353.06|0
1608195600000|2020-12-17 09:00:00|17355.26|17355.26|17356.88|17356.88|17356.88|17356.88|17355.26|17355.26|0
1608204430000|2020-12-17 11:27:10|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1608195620000|2020-12-17 09:00:20|17357.93|17357.93|17358.38|17358.38|17358.38|17358.38|17357.93|17357.93|0
1608204450000|2020-12-17 11:27:30|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|0
1608195640000|2020-12-17 09:00:40|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|17361.2|0
1608204460000|2020-12-17 11:27:40|17201.3|17201.3|17201.3|17201.3|17201.3|17201.3|17201.3|17201.3|0
1608195650000|2020-12-17 09:00:50|17363.18|17363.18|17356.54|17356.54|17363.18|17363.18|17356.54|17356.54|0
1608204470000|2020-12-17 11:27:50|17201.86|17201.86|17199.03|17199.03|17201.86|17201.86|17199.03|17199.03|0
1608195670000|2020-12-17 09:01:10|17356.27|17356.27|17355.44|17355.44|17356.27|17356.27|17355.44|17355.44|0
1608195690000|2020-12-17 09:01:30|17356.65|17356.65|17357.51|17357.51|17357.51|17357.51|17356.25|17356.25|0
1608204490000|2020-12-17 11:28:10|17198.32|17198.32|17198.32|17198.32|17198.32|17198.32|17198.32|17198.32|0
1608195700000|2020-12-17 09:01:40|17358.22|17358.22|17357.7|17357.7|17358.22|17358.22|17357.7|17357.7|0
1608195710000|2020-12-17 09:01:50|17358.51|17358.51|17358.78|17358.78|17358.78|17358.78|17358.51|17358.51|0
1608204520000|2020-12-17 11:28:40|17198.58|17198.58|17199.37|17199.37|17199.37|17199.37|17198.58|17198.58|0
1608195720000|2020-12-17 09:02:00|17358.32|17358.32|17358.32|17358.32|17358.32|17358.32|17358.32|17358.32|0
1608204530000|2020-12-17 11:28:50|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|0
1608195730000|2020-12-17 09:02:10|17356.9|17356.9|17355.51|17355.51|17356.9|17356.9|17355.51|17355.51|0
1608195740000|2020-12-17 09:02:20|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|0
1608195800000|2020-12-17 09:03:20|17355.7|17355.7|17357.12|17357.12|17357.12|17357.12|17355.7|17355.7|0
1608195820000|2020-12-17 09:03:40|17357.57|17357.57|17357.48|17357.48|17357.57|17357.57|17355.15|17355.15|0
1608195830000|2020-12-17 09:03:50|17358.69|17358.69|17358.69|17358.69|17358.69|17358.69|17358.69|17358.69|0
1608195840000|2020-12-17 09:04:00|17355.87|17355.87|17355.87|17355.87|17355.87|17355.87|17355.87|17355.87|0
1608195850000|2020-12-17 09:04:10|17358.69|17358.69|17357.07|17357.07|17358.69|17358.69|17357.07|17357.07|0
1608195880000|2020-12-17 09:04:40|17362.72|17362.72|17365.55|17365.55|17365.55|17365.55|17362.72|17362.72|0
1608195900000|2020-12-17 09:05:00|17369.1|17369.1|17373.28|17373.28|17373.51|17373.51|17369.1|17369.1|0
1608204560000|2020-12-17 11:29:20|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|0
1608195910000|2020-12-17 09:05:10|17374.02|17374.02|17374.26|17374.26|17374.26|17374.26|17373.77|17373.77|0
1608195920000|2020-12-17 09:05:20|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|17374.02|0
1608204590000|2020-12-17 11:29:50|17202.38|17202.38|17208.03|17208.03|17208.03|17208.03|17202.38|17202.38|0
1608195940000|2020-12-17 09:05:40|17370|17370|17369.14|17369.14|17370|17370|17369.14|17369.14|0
1608204600000|2020-12-17 11:30:00|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|0
1608195950000|2020-12-17 09:05:50|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|0
1608204610000|2020-12-17 11:30:10|17212.38|17212.38|17212.94|17212.94|17213.19|17213.19|17212.38|17212.38|0
1608195970000|2020-12-17 09:06:10|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|17365.84|0
1608195990000|2020-12-17 09:06:30|17365.01|17365.01|17363.94|17363.94|17365.01|17365.01|17363.94|17363.94|0
1608204620000|2020-12-17 11:30:20|17213.46|17213.46|17213.46|17213.46|17213.46|17213.46|17213.46|17213.46|0
1608196000000|2020-12-17 09:06:40|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|17362.72|0
1608196020000|2020-12-17 09:07:00|17359.88|17359.88|17360.69|17360.69|17360.69|17360.69|17359.88|17359.88|0
1608204630000|2020-12-17 11:30:30|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|0
1608196030000|2020-12-17 09:07:10|17360.17|17360.17|17360.17|17360.17|17360.17|17360.17|17360.17|17360.17|0
1608196040000|2020-12-17 09:07:20|17362.99|17362.99|17368.64|17368.64|17368.64|17368.64|17362.99|17362.99|0
1608204660000|2020-12-17 11:31:00|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|0
1608196050000|2020-12-17 09:07:30|17365.82|17365.82|17362.44|17362.44|17365.82|17365.82|17362.44|17362.44|0
1608196060000|2020-12-17 09:07:40|17361.4|17361.4|17361.4|17361.4|17361.4|17361.4|17361.4|17361.4|0
1608204680000|2020-12-17 11:31:20|17204.99|17204.99|17204.99|17204.99|17204.99|17204.99|17204.99|17204.99|0
1608196070000|2020-12-17 09:07:50|17360.69|17360.69|17360.69|17360.69|17360.69|17360.69|17360.69|17360.69|0
1608204690000|2020-12-17 11:31:30|17204.74|17204.74|17204.74|17204.74|17207.57|17207.57|17204.74|17204.74|0
1608196080000|2020-12-17 09:08:00|17359.95|17359.95|17357.83|17357.83|17360.66|17360.66|17357.83|17357.83|0
1608196110000|2020-12-17 09:08:30|17357.58|17357.58|17356.02|17356.02|17357.58|17357.58|17356.02|17356.02|0
1608204700000|2020-12-17 11:31:40|17204.48|17204.48|17204.74|17204.74|17204.74|17204.74|17204.48|17204.48|0
1608196120000|2020-12-17 09:08:40|17357.24|17357.24|17357.24|17357.24|17357.24|17357.24|17357.24|17357.24|0
1608204770000|2020-12-17 11:32:50|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1608196150000|2020-12-17 09:09:10|17360.06|17360.06|17357.24|17357.24|17360.06|17360.06|17357.24|17357.24|0
1608196160000|2020-12-17 09:09:20|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|0
1608204790000|2020-12-17 11:33:10|17204.74|17204.74|17200.6|17200.6|17204.74|17204.74|17199.09|17199.09|0
1608196180000|2020-12-17 09:09:40|17358.05|17358.05|17358.31|17358.31|17358.31|17358.31|17358.05|17358.05|0
1608204820000|2020-12-17 11:33:40|17201|17201|17201|17201|17201|17201|17201|17201|0
1608196190000|2020-12-17 09:09:50|17358.03|17358.03|17350.59|17350.59|17358.03|17358.03|17350.59|17350.59|0
1608204860000|2020-12-17 11:34:20|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1608196200000|2020-12-17 09:10:00|17347.87|17347.87|17347.57|17347.57|17348.49|17348.49|17347.43|17347.43|0
1608204930000|2020-12-17 11:35:30|17201.96|17201.96|17200.74|17200.74|17201.96|17201.96|17200.74|17200.74|0
1608196210000|2020-12-17 09:10:10|17348.02|17348.02|17348.02|17348.02|17348.02|17348.02|17348.02|17348.02|0
1608204940000|2020-12-17 11:35:40|17201.45|17201.45|17201.19|17201.19|17201.45|17201.45|17201.19|17201.19|0
1608196230000|2020-12-17 09:10:30|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|17342.34|0
1608196260000|2020-12-17 09:11:00|17340.72|17340.72|17340.72|17340.72|17340.72|17340.72|17340.72|17340.72|0
1608204950000|2020-12-17 11:35:50|17198.36|17198.36|17198.36|17198.36|17198.36|17198.36|17198.36|17198.36|0
1608196270000|2020-12-17 09:11:10|17337.89|17337.89|17336.33|17336.33|17337.89|17337.89|17336.33|17336.33|0
1608196280000|2020-12-17 09:11:20|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|0
1608204960000|2020-12-17 11:36:00|17197.58|17197.58|17197.69|17197.69|17197.69|17197.69|17197.58|17197.58|0
1608196290000|2020-12-17 09:11:30|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|0
1608204970000|2020-12-17 11:36:10|17196.98|17196.98|17196.53|17196.53|17196.98|17196.98|17196.53|17196.53|0
1608196310000|2020-12-17 09:11:50|17341.2|17341.2|17340.37|17340.37|17341.2|17341.2|17340.37|17340.37|0
1608196320000|2020-12-17 09:12:00|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|0
1608196340000|2020-12-17 09:12:20|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|0
1608204980000|2020-12-17 11:36:20|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|0
1608196380000|2020-12-17 09:13:00|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|17332.82|0
1608196400000|2020-12-17 09:13:20|17330|17330|17329.81|17329.81|17330.26|17330.26|17329.81|17329.81|0
1608204990000|2020-12-17 11:36:30|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1608196410000|2020-12-17 09:13:30|17329.35|17329.35|17328.37|17328.37|17329.35|17329.35|17328.37|17328.37|0
1608205000000|2020-12-17 11:36:40|17191.43|17191.43|17191.43|17191.43|17191.43|17191.43|17191.43|17191.43|0
1608196420000|2020-12-17 09:13:40|17328.09|17328.09|17325.27|17325.27|17328.09|17328.09|17325.27|17325.27|0
1608196440000|2020-12-17 09:14:00|17324.99|17324.99|17314.9|17314.9|17324.99|17324.99|17314.9|17314.9|0
1608196450000|2020-12-17 09:14:10|17315.8|17315.8|17315.8|17315.8|17315.8|17315.8|17315.8|17315.8|0
1608196460000|2020-12-17 09:14:20|17315.55|17315.55|17318.37|17318.37|17318.37|17318.37|17315.55|17315.55|0
1608205030000|2020-12-17 11:37:10|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1608196490000|2020-12-17 09:14:50|17317.85|17317.85|17317.85|17317.85|17317.85|17317.85|17317.85|17317.85|0
1608196510000|2020-12-17 09:15:10|17318.3|17318.3|17317.15|17317.15|17318.3|17318.3|17317.15|17317.15|0
1608205040000|2020-12-17 11:37:20|17192.56|17192.56|17194.75|17194.75|17194.75|17194.75|17192.56|17192.56|0
1608196520000|2020-12-17 09:15:20|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|0
1608196540000|2020-12-17 09:15:40|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|0
1608205050000|2020-12-17 11:37:30|17189.1|17189.1|17186.28|17186.28|17189.1|17189.1|17186.28|17186.28|0
1608196560000|2020-12-17 09:16:00|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|17310.31|0
1608205060000|2020-12-17 11:37:40|17186.73|17186.73|17186.73|17186.73|17186.73|17186.73|17186.73|17186.73|0
1608196590000|2020-12-17 09:16:30|17313.14|17313.14|17312.84|17312.84|17313.14|17313.14|17312.33|17312.33|0
1608205090000|2020-12-17 11:38:10|17188.64|17188.64|17188.64|17188.64|17188.64|17188.64|17188.64|17188.64|0
1608196610000|2020-12-17 09:16:50|17312.58|17312.58|17312.58|17312.58|17312.58|17312.58|17312.58|17312.58|0
1608196620000|2020-12-17 09:17:00|17315.41|17315.41|17315.9|17315.9|17315.9|17315.9|17315.41|17315.41|0
1608205100000|2020-12-17 11:38:20|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|0
1608196640000|2020-12-17 09:17:20|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|0
1608196660000|2020-12-17 09:17:40|17320.74|17320.74|17320.74|17320.74|17320.74|17320.74|17320.74|17320.74|0
1608205110000|2020-12-17 11:38:30|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|0
1608196670000|2020-12-17 09:17:50|17319.91|17319.91|17307.92|17307.92|17319.91|17319.91|17307.92|17307.92|0
1608205120000|2020-12-17 11:38:40|17186.52|17186.52|17186.98|17186.98|17186.98|17186.98|17186.52|17186.52|0
1608196680000|2020-12-17 09:18:00|17307.52|17307.52|17303.02|17303.02|17307.52|17307.52|17303.02|17303.02|0
1608205140000|2020-12-17 11:39:00|17184.15|17184.15|17184.15|17184.15|17184.15|17184.15|17184.15|17184.15|0
1608196690000|2020-12-17 09:18:10|17308.67|17308.67|17308.67|17308.67|17308.67|17308.67|17308.67|17308.67|0
1608196710000|2020-12-17 09:18:30|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|0
1608196730000|2020-12-17 09:18:50|17308.67|17308.67|17304.11|17304.11|17308.67|17308.67|17304.11|17304.11|0
1608196740000|2020-12-17 09:19:00|17303.01|17303.01|17303.57|17303.57|17303.57|17303.57|17300.75|17300.75|0
1608196770000|2020-12-17 09:19:30|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|0
1608196780000|2020-12-17 09:19:40|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|0
1608196790000|2020-12-17 09:19:50|17306.64|17306.64|17309.47|17309.47|17309.47|17309.47|17306.64|17306.64|0
1608196800000|2020-12-17 09:20:00|17312.32|17312.32|17311.65|17311.65|17313.03|17313.03|17311.65|17311.65|0
1608196850000|2020-12-17 09:20:50|17314.48|17314.48|17314.48|17314.48|17314.48|17314.48|17314.48|17314.48|0
1608196870000|2020-12-17 09:21:10|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|17313.67|0
1608196880000|2020-12-17 09:21:20|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|0
1608196890000|2020-12-17 09:21:30|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|17312.9|0
1608196910000|2020-12-17 09:21:50|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|0
1608196920000|2020-12-17 09:22:00|17317.24|17317.24|17314.42|17314.42|17317.24|17317.24|17311.59|17311.59|0
1608205160000|2020-12-17 11:39:20|17184.64|17184.64|17184.15|17184.15|17184.64|17184.64|17184.15|17184.15|0
1608196940000|2020-12-17 09:22:20|17315.25|17315.25|17316.35|17316.35|17316.35|17316.35|17315.25|17315.25|0
1608205170000|2020-12-17 11:39:30|17181.33|17181.33|17179.41|17179.41|17181.33|17181.33|17178.5|17178.5|0
1608196950000|2020-12-17 09:22:30|17316.61|17316.61|17316.52|17316.52|17320.47|17320.47|17316.52|17316.52|0
1608196960000|2020-12-17 09:22:40|17315.71|17315.71|17314.88|17314.88|17315.71|17315.71|17314.88|17314.88|0
1608205190000|2020-12-17 11:39:50|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|0
1608196970000|2020-12-17 09:22:50|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|0
1608196980000|2020-12-17 09:23:00|17315.28|17315.28|17316.09|17316.09|17316.09|17316.09|17315.28|17315.28|0
1608205210000|2020-12-17 11:40:10|17180.52|17180.52|17180.12|17180.12|17180.52|17180.52|17180.12|17180.12|0
1608197040000|2020-12-17 09:24:00|17316.54|17316.54|17317.96|17317.96|17317.96|17317.96|17316.54|17316.54|0
1608197070000|2020-12-17 09:24:30|17316.6|17316.6|17316.6|17316.6|17316.6|17316.6|17316.6|17316.6|0
1608197080000|2020-12-17 09:24:40|17317.65|17317.65|17317.65|17317.65|17317.65|17317.65|17317.65|17317.65|0
1608205260000|2020-12-17 11:41:00|17179.86|17179.86|17177.03|17177.03|17179.86|17179.86|17177.03|17177.03|0
1608197090000|2020-12-17 09:24:50|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|0
1608205280000|2020-12-17 11:41:20|17177.49|17177.49|17177.09|17177.09|17177.49|17177.49|17177.09|17177.09|0
1608197100000|2020-12-17 09:25:00|17308.26|17308.26|17308.76|17308.76|17308.76|17308.76|17308.26|17308.26|0
1608197110000|2020-12-17 09:25:10|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|0
1608205290000|2020-12-17 11:41:30|17176.68|17176.68|17176.28|17176.28|17176.68|17176.68|17176.28|17176.28|0
1608197120000|2020-12-17 09:25:20|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|0
1608197130000|2020-12-17 09:25:30|17312.23|17312.23|17317.88|17317.88|17317.88|17317.88|17312.23|17312.23|0
1608205300000|2020-12-17 11:41:40|17176.53|17176.53|17173.7|17173.7|17176.53|17176.53|17173.7|17173.7|0
1608197140000|2020-12-17 09:25:40|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|0
1608197160000|2020-12-17 09:26:00|17317.88|17317.88|17310.45|17310.45|17317.88|17317.88|17310.45|17310.45|0
1608197180000|2020-12-17 09:26:20|17311.16|17311.16|17308.33|17308.33|17311.16|17311.16|17308.33|17308.33|0
1608197190000|2020-12-17 09:26:30|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|17308.59|0
1608197220000|2020-12-17 09:27:00|17308.99|17308.99|17308.99|17308.99|17308.99|17308.99|17308.99|17308.99|0
1608197240000|2020-12-17 09:27:20|17306.15|17306.15|17305.63|17305.63|17306.15|17306.15|17305.63|17305.63|0
1608197260000|2020-12-17 09:27:40|17304.92|17304.92|17305.94|17305.94|17307.05|17307.05|17304.92|17304.92|0
1608197270000|2020-12-17 09:27:50|17305.23|17305.23|17305.23|17305.23|17305.23|17305.23|17305.23|17305.23|0
1608197280000|2020-12-17 09:28:00|17304.42|17304.42|17300.5|17300.5|17304.42|17304.42|17300.5|17300.5|0
1608205310000|2020-12-17 11:41:50|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|0
1608197290000|2020-12-17 09:28:10|17301.31|17301.31|17299.89|17299.89|17301.31|17301.31|17299.89|17299.89|0
1608197320000|2020-12-17 09:28:40|17300.7|17300.7|17305.4|17305.4|17305.4|17305.4|17300.7|17300.7|0
1608197330000|2020-12-17 09:28:50|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|0
1608197340000|2020-12-17 09:29:00|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|0
1608197350000|2020-12-17 09:29:10|17308.49|17308.49|17308.49|17308.49|17308.49|17308.49|17308.49|17308.49|0
1608197360000|2020-12-17 09:29:20|17306.85|17306.85|17307.25|17307.25|17307.25|17307.25|17306.85|17306.85|0
1608205360000|2020-12-17 11:42:40|17173.41|17173.41|17172.96|17172.96|17173.41|17173.41|17172.51|17172.51|0
1608197370000|2020-12-17 09:29:30|17307.51|17307.51|17307.51|17307.51|17307.51|17307.51|17307.51|17307.51|0
1608205370000|2020-12-17 11:42:50|17174.38|17174.38|17173.82|17173.82|17174.38|17174.38|17173.82|17173.82|0
1608197400000|2020-12-17 09:30:00|17308.01|17308.01|17309.28|17309.28|17309.28|17309.28|17307.76|17307.76|0
1608205390000|2020-12-17 11:43:10|17174.08|17174.08|17168.43|17168.43|17174.08|17174.08|17168.43|17168.43|0
1608197430000|2020-12-17 09:30:30|17309.69|17309.69|17304.44|17304.44|17310.09|17310.09|17304.44|17304.44|0
1608197440000|2020-12-17 09:30:40|17304.89|17304.89|17305.39|17305.39|17305.39|17305.39|17304.89|17304.89|0
1608205420000|2020-12-17 11:43:40|17168.66|17168.66|17165.38|17165.38|17168.66|17168.66|17165.38|17165.38|0
1608197460000|2020-12-17 09:31:00|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|0
1608205430000|2020-12-17 11:43:50|17162.56|17162.56|17162.56|17162.56|17162.56|17162.56|17162.56|17162.56|0
1608197480000|2020-12-17 09:31:20|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|17301.65|0
1608197490000|2020-12-17 09:31:30|17304.48|17304.48|17304.93|17304.93|17304.93|17304.93|17304.48|17304.48|0
1608197500000|2020-12-17 09:31:40|17305.18|17305.18|17305.42|17305.42|17305.42|17305.42|17305.18|17305.18|0
1608197530000|2020-12-17 09:32:10|17305.83|17305.83|17305.83|17305.83|17305.83|17305.83|17305.83|17305.83|0
1608205440000|2020-12-17 11:44:00|17165.38|17165.38|17174.09|17174.09|17174.09|17174.09|17165.38|17165.38|0
1608197540000|2020-12-17 09:32:20|17305.57|17305.57|17299.92|17299.92|17305.57|17305.57|17299.92|17299.92|0
1608205460000|2020-12-17 11:44:20|17174.31|17174.31|17174.08|17174.08|17174.31|17174.31|17174.08|17174.08|0
1608197560000|2020-12-17 09:32:40|17297.09|17297.09|17296.83|17296.83|17297.09|17297.09|17296.83|17296.83|0
1608197580000|2020-12-17 09:33:00|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|0
1608205470000|2020-12-17 11:44:30|17176.9|17176.9|17177.31|17177.31|17177.31|17177.31|17176.9|17176.9|0
1608197610000|2020-12-17 09:33:30|17297.03|17297.03|17297.03|17297.03|17297.03|17297.03|17297.03|17297.03|0
1608205500000|2020-12-17 11:45:00|17177.53|17177.53|17176.58|17176.58|17177.53|17177.53|17176.58|17176.58|0
1608197620000|2020-12-17 09:33:40|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|0
1608205510000|2020-12-17 11:45:10|17176.84|17176.84|17176.84|17176.84|17176.84|17176.84|17176.84|17176.84|0
1608197640000|2020-12-17 09:34:00|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|0
1608197680000|2020-12-17 09:34:40|17284.31|17284.31|17284.31|17284.31|17284.31|17284.31|17284.31|17284.31|0
1608205530000|2020-12-17 11:45:30|17177.36|17177.36|17177.1|17177.1|17177.36|17177.36|17177.1|17177.1|0
1608197690000|2020-12-17 09:34:50|17284.57|17284.57|17282.76|17282.76|17284.57|17284.57|17282.76|17282.76|0
1608205540000|2020-12-17 11:45:40|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|0
1608197700000|2020-12-17 09:35:00|17281.65|17281.65|17281.32|17281.32|17282.55|17282.55|17281.32|17281.32|0
1608197710000|2020-12-17 09:35:10|17281.07|17281.07|17281.07|17281.07|17281.07|17281.07|17281.07|17281.07|0
1608205550000|2020-12-17 11:45:50|17178.05|17178.05|17175.23|17175.23|17178.05|17178.05|17175.23|17175.23|0
1608197730000|2020-12-17 09:35:30|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|0
1608197740000|2020-12-17 09:35:40|17281.32|17281.32|17281.73|17281.73|17281.84|17281.84|17281.32|17281.32|0
1608197750000|2020-12-17 09:35:50|17280.92|17280.92|17280.51|17280.51|17280.92|17280.92|17280.51|17280.51|0
1608197760000|2020-12-17 09:36:00|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|0
1608197770000|2020-12-17 09:36:10|17279.35|17279.35|17279.38|17279.38|17279.61|17279.61|17279.35|17279.35|0
1608197780000|2020-12-17 09:36:20|17278.47|17278.47|17277.95|17277.95|17278.47|17278.47|17277.95|17277.95|0
1608197790000|2020-12-17 09:36:30|17279.31|17279.31|17277.89|17277.89|17279.31|17279.31|17277.89|17277.89|0
1608197800000|2020-12-17 09:36:40|17280.71|17280.71|17277.89|17277.89|17280.71|17280.71|17277.89|17277.89|0
1608197810000|2020-12-17 09:36:50|17278.6|17278.6|17281.97|17281.97|17281.97|17281.97|17278.6|17278.6|0
1608197830000|2020-12-17 09:37:10|17279.14|17279.14|17279.14|17279.14|17279.14|17279.14|17279.14|17279.14|0
1608197850000|2020-12-17 09:37:30|17281.97|17281.97|17281.97|17281.97|17281.97|17281.97|17281.97|17281.97|0
1608197870000|2020-12-17 09:37:50|17277.55|17277.55|17276.01|17276.01|17277.55|17277.55|17276.01|17276.01|0
1608197890000|2020-12-17 09:38:10|17276.72|17276.72|17276.72|17276.72|17276.72|17276.72|17276.72|17276.72|0
1608205570000|2020-12-17 11:46:10|17175.68|17175.68|17175.68|17175.68|17175.68|17175.68|17175.68|17175.68|0
1608197900000|2020-12-17 09:38:20|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|17276.97|0
1608205600000|2020-12-17 11:46:40|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|0
1608198000000|2020-12-17 09:40:00|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|0
1608205610000|2020-12-17 11:46:50|17175.68|17175.68|17178.06|17178.06|17179.03|17179.03|17175.28|17175.28|0
1608198010000|2020-12-17 09:40:10|17274.54|17274.54|17273.83|17273.83|17274.54|17274.54|17273.83|17273.83|0
1608205620000|2020-12-17 11:47:00|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|0
1608198020000|2020-12-17 09:40:20|17273.42|17273.42|17272.77|17272.77|17273.83|17273.83|17272.77|17272.77|0
1608205640000|2020-12-17 11:47:20|17177.6|17177.6|17177.6|17177.6|17177.6|17177.6|17177.6|17177.6|0
1608198030000|2020-12-17 09:40:30|17270.7|17270.7|17270.29|17270.29|17270.7|17270.7|17270.29|17270.29|0
1608205650000|2020-12-17 11:47:30|17177.34|17177.34|17176.82|17176.82|17177.34|17177.34|17176.82|17176.82|0
1608198040000|2020-12-17 09:40:40|17269.89|17269.89|17273.5|17273.5|17273.5|17273.5|17269.89|17269.89|0
1608198050000|2020-12-17 09:40:50|17275.92|17275.92|17277.19|17277.19|17277.19|17277.19|17275.92|17275.92|0
1608198060000|2020-12-17 09:41:00|17277.71|17277.71|17280.69|17280.69|17281.2|17281.2|17277.71|17277.71|0
1608198070000|2020-12-17 09:41:10|17281.74|17281.74|17282|17282|17282.26|17282.26|17281.74|17281.74|0
1608198080000|2020-12-17 09:41:20|17279.18|17279.18|17278.67|17278.67|17279.18|17279.18|17278.67|17278.67|0
1608198100000|2020-12-17 09:41:40|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|17278.15|0
1608198110000|2020-12-17 09:41:50|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|0
1608198120000|2020-12-17 09:42:00|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|0
1608198140000|2020-12-17 09:42:20|17274.73|17274.73|17274.99|17274.99|17274.99|17274.99|17274.73|17274.73|0
1608198150000|2020-12-17 09:42:30|17273.77|17273.77|17273.25|17273.25|17273.77|17273.77|17273.25|17273.25|0
1608198160000|2020-12-17 09:42:40|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|0
1608198190000|2020-12-17 09:43:10|17275.25|17275.25|17275.32|17275.32|17275.57|17275.57|17274.76|17274.76|0
1608198240000|2020-12-17 09:44:00|17273.66|17273.66|17272.07|17272.07|17273.66|17273.66|17272.07|17272.07|0
1608198250000|2020-12-17 09:44:10|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|0
1608198260000|2020-12-17 09:44:20|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|17268.34|0
1608198270000|2020-12-17 09:44:30|17268.09|17268.09|17270.11|17270.11|17270.11|17270.11|17267.28|17267.28|0
1608198290000|2020-12-17 09:44:50|17270.92|17270.92|17272.44|17272.44|17272.44|17272.44|17270.92|17270.92|0
1608198300000|2020-12-17 09:45:00|17272.68|17272.68|17267.81|17267.81|17272.68|17272.68|17267.81|17267.81|0
1608198310000|2020-12-17 09:45:10|17267.57|17267.57|17266.76|17266.76|17267.57|17267.57|17266.76|17266.76|0
1608198350000|2020-12-17 09:45:50|17263.93|17263.93|17263.93|17263.93|17263.93|17263.93|17263.93|17263.93|0
1608198360000|2020-12-17 09:46:00|17255.46|17255.46|17246.09|17246.09|17255.46|17255.46|17246.09|17246.09|0
1608198370000|2020-12-17 09:46:10|17245.24|17245.24|17243.72|17243.72|17245.24|17245.24|17243.38|17243.38|0
1608198380000|2020-12-17 09:46:20|17243.25|17243.25|17242.76|17242.76|17243.72|17243.72|17242.5|17242.5|0
1608198390000|2020-12-17 09:46:30|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|17243.22|0
1608198400000|2020-12-17 09:46:40|17242.51|17242.51|17243.22|17243.22|17243.22|17243.22|17242.51|17242.51|0
1608198410000|2020-12-17 09:46:50|17240.65|17240.65|17240.65|17240.65|17240.65|17240.65|17240.65|17240.65|0
1608198440000|2020-12-17 09:47:20|17241.16|17241.16|17241.42|17241.42|17241.42|17241.42|17241.16|17241.16|0
1608198480000|2020-12-17 09:48:00|17240.71|17240.71|17241.42|17241.42|17242.32|17242.32|17240.71|17240.71|0
1608198490000|2020-12-17 09:48:10|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1608198520000|2020-12-17 09:48:40|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|0
1608198540000|2020-12-17 09:49:00|17238.55|17238.55|17238.03|17238.03|17238.55|17238.55|17238.03|17238.03|0
1608198560000|2020-12-17 09:49:20|17237.92|17237.92|17238.03|17238.03|17238.03|17238.03|17237.92|17237.92|0
1608198590000|2020-12-17 09:49:50|17236.67|17236.67|17238.03|17238.03|17238.03|17238.03|17236.67|17236.67|0
1608205670000|2020-12-17 11:47:50|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|0
1608198600000|2020-12-17 09:50:00|17239.35|17239.35|17240.06|17240.06|17240.06|17240.06|17239.35|17239.35|0
1608198620000|2020-12-17 09:50:20|17240.99|17240.99|17251.08|17251.08|17251.08|17251.08|17240.76|17240.76|0
1608198630000|2020-12-17 09:50:30|17250.37|17250.37|17250.37|17250.37|17250.37|17250.37|17250.37|17250.37|0
1608198650000|2020-12-17 09:50:50|17250.63|17250.63|17251.15|17251.15|17251.15|17251.15|17250.63|17250.63|0
1608198660000|2020-12-17 09:51:00|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|0
1608198670000|2020-12-17 09:51:10|17250.64|17250.64|17252.23|17252.23|17252.23|17252.23|17249.71|17249.71|0
1608198690000|2020-12-17 09:51:30|17252.92|17252.92|17253.15|17253.15|17253.15|17253.15|17252.92|17252.92|0
1608198700000|2020-12-17 09:51:40|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|0
1608198710000|2020-12-17 09:51:50|17253.46|17253.46|17251.39|17251.39|17253.46|17253.46|17251.39|17251.39|0
1608198720000|2020-12-17 09:52:00|17251.65|17251.65|17251.65|17251.65|17251.65|17251.65|17251.65|17251.65|0
1608198740000|2020-12-17 09:52:20|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|0
1608198750000|2020-12-17 09:52:30|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|17252.76|0
1608198810000|2020-12-17 09:53:30|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|0
1608198820000|2020-12-17 09:53:40|17251.79|17251.79|17251.39|17251.39|17251.79|17251.79|17251.39|17251.39|0
1608198840000|2020-12-17 09:54:00|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|0
1608198850000|2020-12-17 09:54:10|17263.4|17263.4|17262.69|17262.69|17263.4|17263.4|17262.69|17262.69|0
1608198870000|2020-12-17 09:54:30|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|0
1608198880000|2020-12-17 09:54:40|17261.67|17261.67|17261.41|17261.41|17261.67|17261.67|17261.41|17261.41|0
1608198890000|2020-12-17 09:54:50|17259.99|17259.99|17256.86|17256.86|17259.99|17259.99|17256.86|17256.86|0
1608198900000|2020-12-17 09:55:00|17257.84|17257.84|17258.09|17258.09|17258.09|17258.09|17257.84|17257.84|0
1608198910000|2020-12-17 09:55:10|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|17257.84|0
1608198930000|2020-12-17 09:55:30|17258.1|17258.1|17254.57|17254.57|17258.1|17258.1|17254.57|17254.57|0
1608198940000|2020-12-17 09:55:40|17253.86|17253.86|17249.62|17249.62|17253.86|17253.86|17249.62|17249.62|0
1608198950000|2020-12-17 09:55:50|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|0
1608198980000|2020-12-17 09:56:20|17248.05|17248.05|17247.81|17247.81|17248.05|17248.05|17247.81|17247.81|0
1608198990000|2020-12-17 09:56:30|17244.98|17244.98|17239.33|17239.33|17244.98|17244.98|17239.33|17239.33|0
1608199000000|2020-12-17 09:56:40|17238.62|17238.62|17239.26|17239.26|17239.79|17239.79|17238.62|17238.62|0
1608199010000|2020-12-17 09:56:50|17239.79|17239.79|17241.21|17241.21|17241.21|17241.21|17239.79|17239.79|0
1608205690000|2020-12-17 11:48:10|17177.88|17177.88|17177.88|17177.88|17177.88|17177.88|17177.88|17177.88|0
1608199020000|2020-12-17 09:57:00|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|0
1608199030000|2020-12-17 09:57:10|17239.95|17239.95|17237.13|17237.13|17239.95|17239.95|17237.13|17237.13|0
1608205700000|2020-12-17 11:48:20|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|0
1608199060000|2020-12-17 09:57:40|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|0
1608199080000|2020-12-17 09:58:00|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|17234.19|0
1608205730000|2020-12-17 11:48:50|17178.59|17178.59|17178.14|17178.14|17178.59|17178.59|17178.14|17178.14|0
1608199090000|2020-12-17 09:58:10|17234.64|17234.64|17235.45|17235.45|17235.45|17235.45|17234.64|17234.64|0
1608199100000|2020-12-17 09:58:20|17235.05|17235.05|17232.93|17232.93|17235.05|17235.05|17232.22|17232.22|0
1608205760000|2020-12-17 11:49:20|17180.96|17180.96|17181.21|17181.21|17181.21|17181.21|17180.96|17180.96|0
1608199110000|2020-12-17 09:58:30|17233.2|17233.2|17233.91|17233.91|17234.17|17234.17|17233.2|17233.2|0
1608205770000|2020-12-17 11:49:30|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|0
1608199120000|2020-12-17 09:58:40|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|0
1608199130000|2020-12-17 09:58:50|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|0
1608199170000|2020-12-17 09:59:30|17222.97|17222.97|17225.8|17225.8|17225.8|17225.8|17222.97|17222.97|0
1608205780000|2020-12-17 11:49:40|17181.72|17181.72|17181.98|17181.98|17181.98|17181.98|17181.72|17181.72|0
1608199200000|2020-12-17 10:00:00|17228.62|17228.62|17229.13|17229.13|17229.13|17229.13|17228.62|17228.62|0
1608199210000|2020-12-17 10:00:10|17231.95|17231.95|17234.78|17234.78|17234.78|17234.78|17231.95|17231.95|0
1608199220000|2020-12-17 10:00:20|17234.37|17234.37|17234.37|17234.37|17234.37|17234.37|17234.37|17234.37|0
1608199230000|2020-12-17 10:00:30|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|0
1608199250000|2020-12-17 10:00:50|17230.86|17230.86|17228.66|17228.66|17230.86|17230.86|17227.61|17227.61|0
1608199260000|2020-12-17 10:01:00|17227.94|17227.94|17226.4|17226.4|17227.94|17227.94|17226.4|17226.4|0
1608199270000|2020-12-17 10:01:10|17223.57|17223.57|17223.83|17223.83|17223.83|17223.83|17223.57|17223.57|0
1608205800000|2020-12-17 11:50:00|17181.52|17181.52|17181.48|17181.48|17181.52|17181.52|17181.26|17181.26|0
1608199290000|2020-12-17 10:01:30|17229.48|17229.48|17229.23|17229.23|17229.48|17229.48|17229.23|17229.23|0
1608199310000|2020-12-17 10:01:50|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|0
1608205810000|2020-12-17 11:50:10|17178.66|17178.66|17178.66|17178.66|17178.66|17178.66|17178.66|17178.66|0
1608199360000|2020-12-17 10:02:40|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|0
1608205820000|2020-12-17 11:50:20|17178.21|17178.21|17178.21|17178.21|17178.21|17178.21|17178.21|17178.21|0
1608199390000|2020-12-17 10:03:10|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1608205830000|2020-12-17 11:50:30|17178.45|17178.45|17178.45|17178.45|17178.45|17178.45|17178.45|17178.45|0
1608199410000|2020-12-17 10:03:30|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|0
1608199440000|2020-12-17 10:04:00|17230.95|17230.95|17232.94|17232.94|17232.94|17232.94|17230.95|17230.95|0
1608205840000|2020-12-17 11:50:40|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|0
1608199470000|2020-12-17 10:04:30|17235.76|17235.76|17235.76|17235.76|17235.76|17235.76|17235.76|17235.76|0
1608205850000|2020-12-17 11:50:50|17176.51|17176.51|17177.03|17177.03|17177.03|17177.03|17176.25|17176.25|0
1608199500000|2020-12-17 10:05:00|17238.59|17238.59|17237.89|17237.89|17238.59|17238.59|17237.89|17237.89|0
1608205890000|2020-12-17 11:51:30|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|0
1608199510000|2020-12-17 10:05:10|17236.51|17236.51|17236.51|17236.51|17236.51|17236.51|17236.51|17236.51|0
1608205910000|2020-12-17 11:51:50|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|0
1608199520000|2020-12-17 10:05:20|17235.99|17235.99|17235.99|17235.99|17235.99|17235.99|17235.99|17235.99|0
1608205950000|2020-12-17 11:52:30|17177.37|17177.37|17177.37|17177.37|17177.37|17177.37|17177.37|17177.37|0
1608199530000|2020-12-17 10:05:30|17236.54|17236.54|17236.54|17236.54|17236.54|17236.54|17236.54|17236.54|0
1608199550000|2020-12-17 10:05:50|17235.83|17235.83|17233.56|17233.56|17235.83|17235.83|17233.56|17233.56|0
1608205970000|2020-12-17 11:52:50|17177.11|17177.11|17175.43|17175.43|17177.11|17177.11|17175.43|17175.43|0
1608199560000|2020-12-17 10:06:00|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|0
1608205990000|2020-12-17 11:53:10|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|0
1608199570000|2020-12-17 10:06:10|17233.83|17233.83|17232.4|17232.4|17233.83|17233.83|17232.4|17232.4|0
1608199580000|2020-12-17 10:06:20|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|0
1608199610000|2020-12-17 10:06:50|17231.33|17231.33|17234.63|17234.63|17235.85|17235.85|17229.92|17229.92|0
1608206000000|2020-12-17 11:53:20|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1608199630000|2020-12-17 10:07:10|17232.5|17232.5|17232.5|17232.5|17232.5|17232.5|17232.5|17232.5|0
1608206020000|2020-12-17 11:53:40|17181.03|17181.03|17180.22|17180.22|17181.03|17181.03|17180.22|17180.22|0
1608199640000|2020-12-17 10:07:20|17232.25|17232.25|17231.74|17231.74|17232.25|17232.25|17231.74|17231.74|0
1608199650000|2020-12-17 10:07:30|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|0
1608206030000|2020-12-17 11:53:50|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|0
1608199660000|2020-12-17 10:07:40|17231.47|17231.47|17231.47|17231.47|17231.47|17231.47|17231.47|17231.47|0
1608199670000|2020-12-17 10:07:50|17231.19|17231.19|17231.47|17231.47|17231.47|17231.47|17231.19|17231.19|0
1608206040000|2020-12-17 11:54:00|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|17181.39|17181.39|0
1608199680000|2020-12-17 10:08:00|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|17231.22|0
1608206050000|2020-12-17 11:54:10|17182.46|17182.46|17182.2|17182.2|17182.46|17182.46|17182.2|17182.2|0
1608199690000|2020-12-17 10:08:10|17231.44|17231.44|17230.94|17230.94|17231.44|17231.44|17230.54|17230.54|0
1608199700000|2020-12-17 10:08:20|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|0
1608199710000|2020-12-17 10:08:30|17231.8|17231.8|17231.8|17231.8|17231.8|17231.8|17231.8|17231.8|0
1608199740000|2020-12-17 10:09:00|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|0
1608199750000|2020-12-17 10:09:10|17234.22|17234.22|17231.42|17231.42|17234.22|17234.22|17231.42|17231.42|0
1608199760000|2020-12-17 10:09:20|17231.82|17231.82|17231.01|17231.01|17231.82|17231.82|17231.01|17231.01|0
1608199770000|2020-12-17 10:09:30|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|0
1608206070000|2020-12-17 11:54:30|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|0
1608199800000|2020-12-17 10:10:00|17229.7|17229.7|17229.03|17229.03|17229.7|17229.7|17229.03|17229.03|0
1608206100000|2020-12-17 11:55:00|17187.44|17187.44|17185.14|17185.14|17187.96|17187.96|17185.14|17185.14|0
1608199810000|2020-12-17 10:10:10|17229.26|17229.26|17231.28|17231.28|17232.09|17232.09|17229.26|17229.26|0
1608199820000|2020-12-17 10:10:20|17229.86|17229.86|17226.92|17226.92|17229.86|17229.86|17226.92|17226.92|0
1608206110000|2020-12-17 11:55:10|17187.96|17187.96|17187.96|17187.96|17187.96|17187.96|17187.96|17187.96|0
1608199830000|2020-12-17 10:10:30|17227.82|17227.82|17228.08|17228.08|17228.08|17228.08|17227.82|17227.82|0
1608199840000|2020-12-17 10:10:40|17222.43|17222.43|17222.84|17222.84|17222.84|17222.84|17222.43|17222.43|0
1608199850000|2020-12-17 10:10:50|17222.43|17222.43|17223.17|17223.17|17223.17|17223.17|17222.43|17222.43|0
1608199860000|2020-12-17 10:11:00|17222.77|17222.77|17223.75|17223.75|17223.75|17223.75|17222.77|17222.77|0
1608199870000|2020-12-17 10:11:10|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|17224.16|0
1608199880000|2020-12-17 10:11:20|17221.33|17221.33|17222.31|17222.31|17222.31|17222.31|17221.33|17221.33|0
1608199900000|2020-12-17 10:11:40|17222.04|17222.04|17221.52|17221.52|17222.04|17222.04|17221.52|17221.52|0
1608199910000|2020-12-17 10:11:50|17227.17|17227.17|17227.17|17227.17|17227.17|17227.17|17227.17|17227.17|0
1608199920000|2020-12-17 10:12:00|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|0
1608199930000|2020-12-17 10:12:10|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|17226.31|0
1608206120000|2020-12-17 11:55:20|17187.25|17187.25|17186.85|17186.85|17187.25|17187.25|17186.85|17186.85|0
1608199950000|2020-12-17 10:12:30|17225.6|17225.6|17224.18|17224.18|17225.6|17225.6|17224.18|17224.18|0
1608199960000|2020-12-17 10:12:40|17222.62|17222.62|17218.96|17218.96|17222.62|17222.62|17218.96|17218.96|0
1608199970000|2020-12-17 10:12:50|17219.86|17219.86|17219.86|17219.86|17219.86|17219.86|17219.86|17219.86|0
1608206130000|2020-12-17 11:55:30|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|0
1608200010000|2020-12-17 10:13:30|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|17220.33|0
1608200040000|2020-12-17 10:14:00|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|0
1608200060000|2020-12-17 10:14:20|17231.88|17231.88|17232.09|17232.09|17233.9|17233.9|17231.88|17231.88|0
1608200070000|2020-12-17 10:14:30|17232.54|17232.54|17232.54|17232.54|17232.54|17232.54|17232.54|17232.54|0
1608200100000|2020-12-17 10:15:00|17232.95|17232.95|17221.15|17221.15|17232.95|17232.95|17221.15|17221.15|0
1608200120000|2020-12-17 10:15:20|17221.27|17221.27|17221.5|17221.5|17221.5|17221.5|17221.27|17221.27|0
1608200130000|2020-12-17 10:15:30|17221.95|17221.95|17234.04|17234.04|17234.09|17234.09|17221.95|17221.95|0
1608200140000|2020-12-17 10:15:40|17233.64|17233.64|17234.04|17234.04|17234.04|17234.04|17233.64|17233.64|0
1608200150000|2020-12-17 10:15:50|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|17233.49|0
1608206150000|2020-12-17 11:55:50|17180.79|17180.79|17180.79|17180.79|17180.79|17180.79|17180.79|17180.79|0
1608200160000|2020-12-17 10:16:00|17233.94|17233.94|17233.94|17233.94|17233.94|17233.94|17233.94|17233.94|0
1608206220000|2020-12-17 11:57:00|17181.49|17181.49|17180.76|17180.76|17182.68|17182.68|17179.85|17179.85|0
1608200170000|2020-12-17 10:16:10|17232.45|17232.45|17229.74|17229.74|17232.45|17232.45|17229.74|17229.74|0
1608200180000|2020-12-17 10:16:20|17230.19|17230.19|17230.19|17230.19|17230.19|17230.19|17230.19|17230.19|0
1608200220000|2020-12-17 10:17:00|17230.45|17230.45|17230.45|17230.45|17230.45|17230.45|17230.45|17230.45|0
1608200230000|2020-12-17 10:17:10|17231.88|17231.88|17234.06|17234.06|17234.06|17234.06|17231.88|17231.88|0
1608206230000|2020-12-17 11:57:10|17181.47|17181.47|17182.93|17182.93|17182.93|17182.93|17181.47|17181.47|0
1608200240000|2020-12-17 10:17:20|17234.59|17234.59|17234.85|17234.85|17234.85|17234.85|17234.59|17234.59|0
1608206240000|2020-12-17 11:57:20|17185.75|17185.75|17185.75|17185.75|17185.75|17185.75|17185.75|17185.75|0
1608200250000|2020-12-17 10:17:30|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|0
1608200270000|2020-12-17 10:17:50|17236.04|17236.04|17235.51|17235.51|17236.04|17236.04|17235.51|17235.51|0
1608206250000|2020-12-17 11:57:30|17186.56|17186.56|17187.65|17187.65|17187.65|17187.65|17186.56|17186.56|0
1608200280000|2020-12-17 10:18:00|17235.11|17235.11|17235.11|17235.11|17235.11|17235.11|17235.11|17235.11|0
1608200290000|2020-12-17 10:18:10|17234.7|17234.7|17233.28|17233.28|17234.7|17234.7|17233.28|17233.28|0
1608200300000|2020-12-17 10:18:20|17232.76|17232.76|17230.73|17230.73|17232.76|17232.76|17230.73|17230.73|0
1608206300000|2020-12-17 11:58:20|17184.82|17184.82|17184.82|17184.82|17184.82|17184.82|17184.82|17184.82|0
1608200330000|2020-12-17 10:18:50|17227.91|17227.91|17227.6|17227.6|17228.31|17228.31|17227.6|17227.6|0
1608200350000|2020-12-17 10:19:10|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|17226.77|0
1608200400000|2020-12-17 10:20:00|17227|17227|17229.83|17229.83|17229.83|17229.83|17227|17227|0
1608200410000|2020-12-17 10:20:10|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|17235.48|0
1608200420000|2020-12-17 10:20:20|17236.69|17236.69|17237.24|17237.24|17237.24|17237.24|17236.69|17236.69|0
1608200430000|2020-12-17 10:20:30|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|17237.77|0
1608200460000|2020-12-17 10:21:00|17236.55|17236.55|17235.77|17235.77|17236.55|17236.55|17235.77|17235.77|0
1608206310000|2020-12-17 11:58:30|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|0
1608200470000|2020-12-17 10:21:10|17236.29|17236.29|17234.27|17234.27|17236.29|17236.29|17234.27|17234.27|0
1608200480000|2020-12-17 10:21:20|17233.56|17233.56|17244.86|17244.86|17244.86|17244.86|17227.91|17227.91|0
1608200490000|2020-12-17 10:21:30|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|17247.68|0
1608200500000|2020-12-17 10:21:40|17244.86|17244.86|17242.03|17242.03|17244.86|17244.86|17242.03|17242.03|0
1608200510000|2020-12-17 10:21:50|17239.21|17239.21|17234.57|17234.57|17239.21|17239.21|17234.57|17234.57|0
1608200520000|2020-12-17 10:22:00|17233.52|17233.52|17229.37|17229.37|17233.52|17233.52|17229.37|17229.37|0
1608200530000|2020-12-17 10:22:10|17228.66|17228.66|17225.91|17225.91|17228.66|17228.66|17225.91|17225.91|0
1608200540000|2020-12-17 10:22:20|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|17225.51|0
1608200550000|2020-12-17 10:22:30|17224.99|17224.99|17224.99|17224.99|17224.99|17224.99|17224.99|17224.99|0
1608206330000|2020-12-17 11:58:50|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|0
1608200560000|2020-12-17 10:22:40|17227.12|17227.12|17226.7|17226.7|17227.12|17227.12|17226.7|17226.7|0
1608200570000|2020-12-17 10:22:50|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|17226.44|0
1608200580000|2020-12-17 10:23:00|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|0
1608200590000|2020-12-17 10:23:10|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|0
1608200610000|2020-12-17 10:23:30|17226.43|17226.43|17226.43|17226.43|17226.43|17226.43|17226.43|17226.43|0
1608200620000|2020-12-17 10:23:40|17225.98|17225.98|17226.43|17226.43|17226.43|17226.43|17225.98|17225.98|0
1608200630000|2020-12-17 10:23:50|17226.03|17226.03|17227.04|17227.04|17227.04|17227.04|17225.62|17225.62|0
1608200640000|2020-12-17 10:24:00|17226.33|17226.33|17226.55|17226.55|17226.67|17226.67|17226.33|17226.33|0
1608200670000|2020-12-17 10:24:30|17226|17226|17225.19|17225.19|17226|17226|17225.19|17225.19|0
1608200680000|2020-12-17 10:24:40|17224.73|17224.73|17224.5|17224.5|17224.73|17224.73|17224.5|17224.5|0
1608200690000|2020-12-17 10:24:50|17224.96|17224.96|17225.77|17225.77|17225.77|17225.77|17224.96|17224.96|0
1608200700000|2020-12-17 10:25:00|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|0
1608200710000|2020-12-17 10:25:10|17226.99|17226.99|17227.39|17227.39|17227.39|17227.39|17226.99|17226.99|0
1608200720000|2020-12-17 10:25:20|17228.81|17228.81|17226.89|17226.89|17229.72|17229.72|17226.89|17226.89|0
1608200730000|2020-12-17 10:25:30|17227.68|17227.68|17225.11|17225.11|17227.94|17227.94|17225.11|17225.11|0
1608200740000|2020-12-17 10:25:40|17225.34|17225.34|17226.04|17226.04|17226.04|17226.04|17225.34|17225.34|0
1608200750000|2020-12-17 10:25:50|17225.78|17225.78|17225.52|17225.52|17225.78|17225.78|17225.52|17225.52|0
1608200800000|2020-12-17 10:26:40|17224.8|17224.8|17224.09|17224.09|17224.8|17224.8|17224.09|17224.09|0
1608200840000|2020-12-17 10:27:20|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|0
1608200870000|2020-12-17 10:27:50|17222.83|17222.83|17222.83|17222.83|17222.83|17222.83|17222.83|17222.83|0
1608200880000|2020-12-17 10:28:00|17222.12|17222.12|17222.12|17222.12|17222.12|17222.12|17222.12|17222.12|0
1608206340000|2020-12-17 11:59:00|17184.4|17184.4|17185.79|17185.79|17185.79|17185.79|17184.4|17184.4|0
1608200890000|2020-12-17 10:28:10|17219.3|17219.3|17217.87|17217.87|17219.3|17219.3|17217.87|17217.87|0
1608200900000|2020-12-17 10:28:20|17218.58|17218.58|17218.58|17218.58|17218.58|17218.58|17218.58|17218.58|0
1608200920000|2020-12-17 10:28:40|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|0
1608200930000|2020-12-17 10:28:50|17219.6|17219.6|17219.6|17219.6|17219.6|17219.6|17219.6|17219.6|0
1608200960000|2020-12-17 10:29:20|17219.85|17219.85|17220.31|17220.31|17220.31|17220.31|17219.85|17219.85|0
1608200970000|2020-12-17 10:29:30|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|17220.76|0
1608200990000|2020-12-17 10:29:50|17221.31|17221.31|17221.57|17221.57|17221.57|17221.57|17221.31|17221.31|0
1608201000000|2020-12-17 10:30:00|17221.81|17221.81|17222.06|17222.06|17222.06|17222.06|17221.81|17221.81|0
1608201010000|2020-12-17 10:30:10|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|17223.48|0
1608201020000|2020-12-17 10:30:20|17224.7|17224.7|17227.04|17227.04|17228.65|17228.65|17224.7|17224.7|0
1608201030000|2020-12-17 10:30:30|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|17228.39|0
1608201040000|2020-12-17 10:30:40|17231.22|17231.22|17230.41|17230.41|17231.22|17231.22|17230.41|17230.41|0
1608201050000|2020-12-17 10:30:50|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|17230.81|0
1608201080000|2020-12-17 10:31:20|17231.08|17231.08|17230.55|17230.55|17231.08|17231.08|17230.55|17230.55|0
1608201090000|2020-12-17 10:31:30|17229.74|17229.74|17229.34|17229.34|17229.74|17229.74|17229.34|17229.34|0
1608201100000|2020-12-17 10:31:40|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|0
1608201110000|2020-12-17 10:31:50|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|0
1608201120000|2020-12-17 10:32:00|17229.47|17229.47|17227.04|17227.04|17229.47|17229.47|17227.04|17227.04|0
1608206350000|2020-12-17 11:59:10|17186.5|17186.5|17180.49|17180.49|17186.5|17186.5|17180.49|17180.49|0
1608201140000|2020-12-17 10:32:20|17226.49|17226.49|17225.07|17225.07|17226.49|17226.49|17225.07|17225.07|0
1608201160000|2020-12-17 10:32:40|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|0
1608201200000|2020-12-17 10:33:20|17225.28|17225.28|17224.58|17224.58|17225.28|17225.28|17224.58|17224.58|0
1608201210000|2020-12-17 10:33:30|17224.12|17224.12|17224.12|17224.12|17224.12|17224.12|17224.12|17224.12|0
1608206370000|2020-12-17 11:59:30|17183.32|17183.32|17180.6|17180.6|17183.32|17183.32|17180.49|17180.49|0
1608201230000|2020-12-17 10:33:50|17224.58|17224.58|17223.48|17223.48|17224.58|17224.58|17223.48|17223.48|0
1608201250000|2020-12-17 10:34:10|17224.29|17224.29|17224.69|17224.69|17224.69|17224.69|17224.29|17224.29|0
1608201270000|2020-12-17 10:34:30|17223.88|17223.88|17223.17|17223.17|17223.88|17223.88|17223.17|17223.17|0
1608206390000|2020-12-17 11:59:50|17181.82|17181.82|17185.31|17185.31|17185.31|17185.31|17181.82|17181.82|0
1608201290000|2020-12-17 10:34:50|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|17222.65|0
1608206400000|2020-12-17 12:00:00|17185.77|17185.77|17184.25|17184.25|17187.07|17187.07|17184.25|17184.25|0
1608201300000|2020-12-17 10:35:00|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|0
1608201310000|2020-12-17 10:35:10|17222.5|17222.5|17222.5|17222.5|17222.91|17222.91|17222.5|17222.5|0
1608206410000|2020-12-17 12:00:10|17184.74|17184.74|17184.74|17184.74|17184.99|17184.99|17184.74|17184.74|0
1608201320000|2020-12-17 10:35:20|17223.2|17223.2|17214.95|17214.95|17223.2|17223.2|17214.95|17214.95|0
1608206420000|2020-12-17 12:00:20|17185.55|17185.55|17185.55|17185.55|17185.55|17185.55|17185.55|17185.55|0
1608201340000|2020-12-17 10:35:40|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|17214.55|0
1608206430000|2020-12-17 12:00:30|17186.97|17186.97|17192.62|17192.62|17192.62|17192.62|17186.97|17186.97|0
1608201370000|2020-12-17 10:36:10|17214.78|17214.78|17214.78|17214.78|17214.78|17214.78|17214.78|17214.78|0
1608201380000|2020-12-17 10:36:20|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|17215.49|0
1608201390000|2020-12-17 10:36:30|17218.32|17218.32|17215.49|17215.49|17218.32|17218.32|17215.49|17215.49|0
1608206440000|2020-12-17 12:00:40|17195.45|17195.45|17192.62|17192.62|17195.45|17195.45|17192.62|17192.62|0
1608201400000|2020-12-17 10:36:40|17215.75|17215.75|17218.58|17218.58|17218.58|17218.58|17215.75|17215.75|0
1608201410000|2020-12-17 10:36:50|17224.23|17224.23|17224.23|17224.23|17224.23|17224.23|17224.23|17224.23|0
1608206450000|2020-12-17 12:00:50|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|0
1608201420000|2020-12-17 10:37:00|17223.82|17223.82|17212.26|17212.26|17223.82|17223.82|17212.26|17212.26|0
1608201430000|2020-12-17 10:37:10|17211.86|17211.86|17208.97|17208.97|17211.86|17211.86|17208.97|17208.97|0
1608201440000|2020-12-17 10:37:20|17208.73|17208.73|17208.02|17208.02|17208.73|17208.73|17208.02|17208.02|0
1608206470000|2020-12-17 12:01:10|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|0
1608201450000|2020-12-17 10:37:30|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|0
1608206480000|2020-12-17 12:01:20|17193.88|17193.88|17194.28|17194.28|17194.28|17194.28|17193.88|17193.88|0
1608201460000|2020-12-17 10:37:40|17207.26|17207.26|17205.9|17205.9|17207.26|17207.26|17205.9|17205.9|0
1608206510000|2020-12-17 12:01:50|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|0
1608201470000|2020-12-17 10:37:50|17203.08|17203.08|17201.16|17201.16|17203.08|17203.08|17200.71|17200.71|0
1608206520000|2020-12-17 12:02:00|17194.77|17194.77|17188.39|17188.39|17194.77|17194.77|17188.39|17188.39|0
1608201480000|2020-12-17 10:38:00|17199.78|17199.78|17198.47|17198.47|17199.78|17199.78|17198.47|17198.47|0
1608206530000|2020-12-17 12:02:10|17187.61|17187.61|17190.43|17190.43|17190.43|17190.43|17187.61|17187.61|0
1608201510000|2020-12-17 10:38:30|17201.3|17201.3|17200.89|17200.89|17201.3|17201.3|17200.89|17200.89|0
1608201520000|2020-12-17 10:38:40|17201.72|17201.72|17201.46|17201.46|17201.72|17201.72|17201.46|17201.46|0
1608201530000|2020-12-17 10:38:50|17198.64|17198.64|17195.81|17195.81|17198.64|17198.64|17195.81|17195.81|0
1608201540000|2020-12-17 10:39:00|17195.41|17195.41|17195.41|17195.41|17195.41|17195.41|17195.41|17195.41|0
1608201560000|2020-12-17 10:39:20|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|17196.77|0
1608201580000|2020-12-17 10:39:40|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|0
1608201590000|2020-12-17 10:39:50|17200.37|17200.37|17200.37|17200.37|17200.37|17200.37|17200.37|17200.37|0
1608201600000|2020-12-17 10:40:00|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|0
1608201610000|2020-12-17 10:40:10|17199.67|17199.67|17199.67|17199.67|17199.67|17199.67|17199.67|17199.67|0
1608201620000|2020-12-17 10:40:20|17196.85|17196.85|17199.67|17199.67|17199.67|17199.67|17196.85|17196.85|0
1608201630000|2020-12-17 10:40:30|17194.02|17194.02|17194.02|17194.02|17194.02|17194.02|17194.02|17194.02|0
1608201660000|2020-12-17 10:41:00|17193.19|17193.19|17194|17194|17194|17194|17193.19|17193.19|0
1608201680000|2020-12-17 10:41:20|17194.55|17194.55|17194.55|17194.55|17194.55|17194.55|17194.55|17194.55|0
1608201690000|2020-12-17 10:41:30|17194.82|17194.82|17195.34|17195.34|17195.34|17195.34|17194.56|17194.56|0
1608206550000|2020-12-17 12:02:30|17190.17|17190.17|17190.17|17190.17|17190.17|17190.17|17190.17|17190.17|0
1608201710000|2020-12-17 10:41:50|17198.17|17198.17|17198.17|17198.17|17198.17|17198.17|17198.17|17198.17|0
1608201720000|2020-12-17 10:42:00|17198.42|17198.42|17200.12|17200.12|17200.12|17200.12|17198.42|17198.42|0
1608206560000|2020-12-17 12:02:40|17189.52|17189.52|17186.73|17186.73|17189.52|17189.52|17186.01|17186.01|0
1608201740000|2020-12-17 10:42:20|17201.34|17201.34|17200.55|17200.55|17201.34|17201.34|17200.55|17200.55|0
1608201750000|2020-12-17 10:42:30|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|17200.15|0
1608206630000|2020-12-17 12:03:50|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|0
1608201760000|2020-12-17 10:42:40|17201.51|17201.51|17201.51|17201.51|17201.51|17201.51|17201.51|17201.51|0
1608201770000|2020-12-17 10:42:50|17195.86|17195.86|17198.68|17198.68|17198.68|17198.68|17195.86|17195.86|0
1608206660000|2020-12-17 12:04:20|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1608206670000|2020-12-17 12:04:30|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|0
1608201780000|2020-12-17 10:43:00|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|0
1608201840000|2020-12-17 10:44:00|17193.94|17193.94|17193.49|17193.49|17193.94|17193.94|17193.49|17193.49|0
1608201890000|2020-12-17 10:44:50|17196.57|17196.57|17198.21|17198.21|17198.21|17198.21|17196.57|17196.57|0
1608201920000|2020-12-17 10:45:20|17197.81|17197.81|17197.09|17197.09|17197.81|17197.81|17197.09|17197.09|0
1608201930000|2020-12-17 10:45:30|17199.92|17199.92|17197.35|17197.35|17199.92|17199.92|17195.04|17195.04|0
1608201960000|2020-12-17 10:46:00|17196.13|17196.13|17196.13|17196.13|17196.13|17196.13|17196.13|17196.13|0
1608201990000|2020-12-17 10:46:30|17194.71|17194.71|17196.36|17196.36|17196.36|17196.36|17194.62|17194.62|0
1608202000000|2020-12-17 10:46:40|17195.85|17195.85|17195.16|17195.16|17195.85|17195.85|17195.16|17195.16|0
1608202010000|2020-12-17 10:46:50|17194.93|17194.93|17193.16|17193.16|17194.93|17194.93|17193.16|17193.16|0
1608202020000|2020-12-17 10:47:00|17192.63|17192.63|17196.17|17196.17|17196.17|17196.17|17192.63|17192.63|0
1608202030000|2020-12-17 10:47:10|17195.92|17195.92|17207.22|17207.22|17207.22|17207.22|17195.92|17195.92|0
1608202040000|2020-12-17 10:47:20|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|0
1608202070000|2020-12-17 10:47:50|17199|17199|17199.24|17199.24|17199.24|17199.24|17199|17199|0
1608202090000|2020-12-17 10:48:10|17200.66|17200.66|17201.91|17201.91|17201.91|17201.91|17200.66|17200.66|0
1608202120000|2020-12-17 10:48:40|17203.02|17203.02|17203.02|17203.02|17203.02|17203.02|17203.02|17203.02|0
1608202130000|2020-12-17 10:48:50|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|0
1608202140000|2020-12-17 10:49:00|17205.04|17205.04|17199.39|17199.39|17205.04|17205.04|17199.39|17199.39|0
1608202190000|2020-12-17 10:49:50|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|0
1608202200000|2020-12-17 10:50:00|17197.52|17197.52|17196.33|17196.33|17197.52|17197.52|17196.33|17196.33|0
1608206680000|2020-12-17 12:04:40|17186.02|17186.02|17184.6|17184.6|17186.02|17186.02|17184.6|17184.6|0
1608202210000|2020-12-17 10:50:10|17199.16|17199.16|17199.16|17199.16|17199.16|17199.16|17199.16|17199.16|0
1608202220000|2020-12-17 10:50:20|17201.98|17201.98|17201.98|17201.98|17202.39|17202.39|17201.98|17201.98|0
1608206700000|2020-12-17 12:05:00|17185.31|17185.31|17185.31|17185.31|17185.31|17185.31|17185.31|17185.31|0
1608202230000|2020-12-17 10:50:30|17202.39|17202.39|17202.39|17202.39|17202.39|17202.39|17202.39|17202.39|0
1608206710000|2020-12-17 12:05:10|17185.71|17185.71|17185.16|17185.16|17185.71|17185.71|17185.16|17185.16|0
1608202260000|2020-12-17 10:51:00|17202.13|17202.13|17202.13|17202.13|17202.13|17202.13|17202.13|17202.13|0
1608206750000|2020-12-17 12:05:50|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|0
1608202270000|2020-12-17 10:51:10|17200.71|17200.71|17199.36|17199.36|17200.71|17200.71|17199.36|17199.36|0
1608202280000|2020-12-17 10:51:20|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|17199.1|0
1608206760000|2020-12-17 12:06:00|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|0
1608202290000|2020-12-17 10:51:30|17198.64|17198.64|17191.11|17191.11|17198.64|17198.64|17188.29|17188.29|0
1608206790000|2020-12-17 12:06:30|17180.62|17180.62|17180.16|17180.16|17180.62|17180.62|17180.16|17180.16|0
1608202300000|2020-12-17 10:51:40|17191.37|17191.37|17191.37|17191.37|17191.37|17191.37|17191.37|17191.37|0
1608206800000|2020-12-17 12:06:40|17182.99|17182.99|17181.57|17181.57|17182.99|17182.99|17181.57|17181.57|0
1608202330000|2020-12-17 10:52:10|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|0
1608202370000|2020-12-17 10:52:50|17189.7|17189.7|17189.34|17189.34|17190.15|17190.15|17189.34|17189.34|0
1608206820000|2020-12-17 12:07:00|17180.21|17180.21|17176.93|17176.93|17180.21|17180.21|17176.93|17176.93|0
1608202400000|2020-12-17 10:53:20|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|0
1608206850000|2020-12-17 12:07:30|17171.28|17171.28|17168.45|17168.45|17171.28|17171.28|17168.45|17168.45|0
1608202410000|2020-12-17 10:53:30|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|0
1608202430000|2020-12-17 10:53:50|17190.47|17190.47|17189.61|17189.61|17190.47|17190.47|17189.61|17189.61|0
1608202440000|2020-12-17 10:54:00|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|0
1608206900000|2020-12-17 12:08:20|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|0
1608202510000|2020-12-17 10:55:10|17189.75|17189.75|17190.47|17190.47|17190.47|17190.47|17189.75|17189.75|0
1608206920000|2020-12-17 12:08:40|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|0
1608202530000|2020-12-17 10:55:30|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|17190.92|0
1608206950000|2020-12-17 12:09:10|17164.57|17164.57|17164.57|17164.57|17164.57|17164.57|17164.57|17164.57|0
1608202540000|2020-12-17 10:55:40|17191.63|17191.63|17191.63|17191.63|17191.63|17191.63|17191.63|17191.63|0
1608206960000|2020-12-17 12:09:20|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|0
1608202580000|2020-12-17 10:56:20|17192.08|17192.08|17192.62|17192.62|17192.62|17192.62|17192.08|17192.08|0
1608202590000|2020-12-17 10:56:30|17189.8|17189.8|17186.16|17186.16|17189.8|17189.8|17186.16|17186.16|0
1608206970000|2020-12-17 12:09:30|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|0
1608202600000|2020-12-17 10:56:40|17186.57|17186.57|17186.57|17186.57|17186.57|17186.57|17186.57|17186.57|0
1608206980000|2020-12-17 12:09:40|17163.86|17163.86|17163.42|17163.42|17163.86|17163.86|17163.42|17163.42|0
1608202640000|2020-12-17 10:57:20|17192.22|17192.22|17192.67|17192.67|17192.67|17192.67|17192.22|17192.22|0
1608206990000|2020-12-17 12:09:50|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|0
1608202650000|2020-12-17 10:57:30|17198.32|17198.32|17198.04|17198.04|17198.32|17198.32|17198.04|17198.04|0
1608202680000|2020-12-17 10:58:00|17198.45|17198.45|17194.87|17194.87|17198.45|17198.45|17194.35|17194.35|0
1608207000000|2020-12-17 12:10:00|17162.08|17162.08|17164.91|17164.91|17164.91|17164.91|17162.08|17162.08|0
1608202690000|2020-12-17 10:58:10|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|17195.32|0
1608207020000|2020-12-17 12:10:20|17165.31|17165.31|17168.14|17168.14|17168.14|17168.14|17165.31|17165.31|0
1608202700000|2020-12-17 10:58:20|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|0
1608202710000|2020-12-17 10:58:30|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|0
1608202720000|2020-12-17 10:58:40|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|17196.88|0
1608202730000|2020-12-17 10:58:50|17194.06|17194.06|17189.92|17189.92|17194.06|17194.06|17189.92|17189.92|0
1608202740000|2020-12-17 10:59:00|17189.11|17189.11|17190.02|17190.02|17190.02|17190.02|17189.11|17189.11|0
1608202750000|2020-12-17 10:59:10|17189.31|17189.31|17190.9|17190.9|17190.9|17190.9|17188.07|17188.07|0
1608207080000|2020-12-17 12:11:20|17168.54|17168.54|17168.31|17168.31|17168.54|17168.54|17168.31|17168.31|0
1608202760000|2020-12-17 10:59:20|17185.25|17185.25|17182.16|17182.16|17185.25|17185.25|17182.16|17182.16|0
1608207090000|2020-12-17 12:11:30|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|0
1608202810000|2020-12-17 11:00:10|17182.72|17182.72|17182.72|17182.72|17182.72|17182.72|17182.72|17182.72|0
1608202820000|2020-12-17 11:00:20|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|0
1608207100000|2020-12-17 12:11:40|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|0
1608202830000|2020-12-17 11:00:30|17182.28|17182.28|17182.53|17182.53|17182.53|17182.53|17182.28|17182.28|0
1608202840000|2020-12-17 11:00:40|17182.12|17182.12|17182.39|17182.39|17182.39|17182.39|17182.12|17182.12|0
1608202870000|2020-12-17 11:01:10|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|0
1608207110000|2020-12-17 12:11:50|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|0
1608202890000|2020-12-17 11:01:30|17179.3|17179.3|17179.3|17179.3|17179.3|17179.3|17179.3|17179.3|0
1608202910000|2020-12-17 11:01:50|17179.75|17179.75|17186.37|17186.37|17186.37|17186.37|17179.75|17179.75|0
1608207120000|2020-12-17 12:12:00|17164.49|17164.49|17164.49|17164.49|17164.49|17164.49|17164.49|17164.49|0
1608202920000|2020-12-17 11:02:00|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|0
1608202930000|2020-12-17 11:02:10|17187.73|17187.73|17187.73|17187.73|17187.73|17187.73|17187.73|17187.73|0
1608202950000|2020-12-17 11:02:30|17188.28|17188.28|17190.41|17190.41|17190.41|17190.41|17188.28|17188.28|0
1608202970000|2020-12-17 11:02:50|17190.67|17190.67|17195.12|17195.12|17195.12|17195.12|17190.67|17190.67|0
1608202980000|2020-12-17 11:03:00|17195.34|17195.34|17193.57|17193.57|17195.34|17195.34|17192.21|17192.21|0
1608203010000|2020-12-17 11:03:30|17194.28|17194.28|17194.52|17194.52|17197.34|17197.34|17194.28|17194.28|0
1608203020000|2020-12-17 11:03:40|17194.63|17194.63|17194.63|17194.63|17194.63|17194.63|17194.63|17194.63|0
1608207140000|2020-12-17 12:12:20|17165.2|17165.2|17165.2|17165.2|17165.2|17165.2|17165.2|17165.2|0
1608203030000|2020-12-17 11:03:50|17197.61|17197.61|17199.37|17199.37|17199.37|17199.37|17197.61|17197.61|0
1608203040000|2020-12-17 11:04:00|17199.63|17199.63|17198.72|17198.72|17199.63|17199.63|17198.72|17198.72|0
1608207160000|2020-12-17 12:12:40|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|0
1608203060000|2020-12-17 11:04:20|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|0
1608207170000|2020-12-17 12:12:50|17162.13|17162.13|17162.41|17162.41|17162.41|17162.41|17161.86|17161.86|0
1608203090000|2020-12-17 11:04:50|17198.77|17198.77|17197.6|17197.6|17198.77|17198.77|17197.6|17197.6|0
1608207180000|2020-12-17 12:13:00|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|0
1608203100000|2020-12-17 11:05:00|17196.89|17196.89|17191.24|17191.24|17196.89|17196.89|17191.24|17191.24|0
1608203110000|2020-12-17 11:05:10|17190.83|17190.83|17191.24|17191.24|17191.24|17191.24|17190.83|17190.83|0
1608203130000|2020-12-17 11:05:30|17192.66|17192.66|17193.15|17193.15|17193.15|17193.15|17192.66|17192.66|0
1608203140000|2020-12-17 11:05:40|17192.75|17192.75|17192.75|17192.75|17192.75|17192.75|17192.75|17192.75|0
1608203170000|2020-12-17 11:06:10|17193.15|17193.15|17194.51|17194.51|17194.51|17194.51|17193.15|17193.15|0
1608203200000|2020-12-17 11:06:40|17195.9|17195.9|17197.11|17197.11|17197.11|17197.11|17195.9|17195.9|0
1608203210000|2020-12-17 11:06:50|17198.02|17198.02|17195.45|17195.45|17198.27|17198.27|17195.45|17195.45|0
1608207190000|2020-12-17 12:13:10|17162.41|17162.41|17162.96|17162.96|17162.96|17162.96|17162.41|17162.41|0
1608203240000|2020-12-17 11:07:20|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|0
1608203280000|2020-12-17 11:08:00|17192.62|17192.62|17192.62|17192.62|17193.03|17193.03|17192.62|17192.62|0
1608207220000|2020-12-17 12:13:40|17162.69|17162.69|17157.04|17157.04|17162.69|17162.69|17157.04|17157.04|0
1608203290000|2020-12-17 11:08:10|17192.36|17192.36|17192.36|17192.36|17192.36|17192.36|17192.36|17192.36|0
1608203310000|2020-12-17 11:08:30|17192.64|17192.64|17192.64|17192.64|17192.64|17192.64|17192.64|17192.64|0
1608207230000|2020-12-17 12:13:50|17159.86|17159.86|17159.86|17159.86|17159.86|17159.86|17159.86|17159.86|0
1608203340000|2020-12-17 11:09:00|17193.13|17193.13|17193.38|17193.38|17193.38|17193.38|17193.13|17193.13|0
1608207250000|2020-12-17 12:14:10|17160.38|17160.38|17161.06|17161.06|17161.09|17161.09|17160.38|17160.38|0
1608203360000|2020-12-17 11:09:20|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|0
1608203380000|2020-12-17 11:09:40|17194.37|17194.37|17188.22|17188.22|17194.37|17194.37|17188.22|17188.22|0
1608207300000|2020-12-17 12:15:00|17160.61|17160.61|17160.35|17160.35|17160.61|17160.61|17160.35|17160.35|0
1608203410000|2020-12-17 11:10:10|17187.39|17187.39|17187.39|17187.39|17187.39|17187.39|17187.39|17187.39|0
1608207320000|2020-12-17 12:15:20|17160.76|17160.76|17160.35|17160.35|17160.76|17160.76|17160.35|17160.35|0
1608203420000|2020-12-17 11:10:20|17186.93|17186.93|17185.96|17185.96|17186.93|17186.93|17185.5|17185.5|0
1608207330000|2020-12-17 12:15:30|17160.63|17160.63|17160.63|17160.63|17160.63|17160.63|17160.63|17160.63|0
1608203430000|2020-12-17 11:10:30|17185.25|17185.25|17184.97|17184.97|17185.25|17185.25|17184.97|17184.97|0
1608207350000|2020-12-17 12:15:50|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|0
1608203440000|2020-12-17 11:10:40|17185.2|17185.2|17184.49|17184.49|17185.2|17185.2|17184.49|17184.49|0
1608203460000|2020-12-17 11:11:00|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|0
1608203470000|2020-12-17 11:11:10|17183.42|17183.42|17183.42|17183.42|17183.42|17183.42|17183.42|17183.42|0
1608207360000|2020-12-17 12:16:00|17161.09|17161.09|17161.09|17161.09|17161.09|17161.09|17161.09|17161.09|0
1608203480000|2020-12-17 11:11:20|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|0
1608203490000|2020-12-17 11:11:30|17182.44|17182.44|17179.62|17179.62|17182.44|17182.44|17179.62|17179.62|0
1608207370000|2020-12-17 12:16:10|17161.34|17161.34|17161.58|17161.58|17161.58|17161.58|17161.34|17161.34|0
1608203510000|2020-12-17 11:11:50|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|0
1608203540000|2020-12-17 11:12:20|17178.01|17178.01|17178.47|17178.47|17178.47|17178.47|17178.01|17178.01|0
1608203550000|2020-12-17 11:12:30|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|0
1608207380000|2020-12-17 12:16:20|17162.11|17162.11|17161.84|17161.84|17162.11|17162.11|17161.84|17161.84|0
1608203570000|2020-12-17 11:12:50|17175.19|17175.19|17178.46|17178.46|17178.46|17178.46|17175.19|17175.19|0
1608207390000|2020-12-17 12:16:30|17164.67|17164.67|17164.67|17164.67|17164.67|17164.67|17164.67|17164.67|0
1608203600000|2020-12-17 11:13:20|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|17179.01|0
1608207400000|2020-12-17 12:16:40|17161.84|17161.84|17161.59|17161.59|17161.84|17161.84|17161.59|17161.59|0
1608203610000|2020-12-17 11:13:30|17179.27|17179.27|17183.87|17183.87|17183.87|17183.87|17173.62|17173.62|0
1608207410000|2020-12-17 12:16:50|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|0
1608203620000|2020-12-17 11:13:40|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|0
1608203640000|2020-12-17 11:14:00|17187.15|17187.15|17188.63|17188.63|17188.63|17188.63|17187.15|17187.15|0
1608203650000|2020-12-17 11:14:10|17190.05|17190.05|17197.47|17197.47|17197.47|17197.47|17189.64|17189.64|0
1608203680000|2020-12-17 11:14:40|17200.46|17200.46|17202.35|17202.35|17202.35|17202.35|17200.46|17200.46|0
1608203690000|2020-12-17 11:14:50|17204.61|17204.61|17205.32|17205.32|17205.32|17205.32|17204.61|17204.61|0
1608207420000|2020-12-17 12:17:00|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|0
1608203710000|2020-12-17 11:15:10|17208.15|17208.15|17210.57|17210.57|17211.03|17211.03|17208.15|17208.15|0
1608203740000|2020-12-17 11:15:40|17209.76|17209.76|17209.36|17209.36|17209.76|17209.76|17209.36|17209.36|0
1608207490000|2020-12-17 12:18:10|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|0
1608203750000|2020-12-17 11:15:50|17208.2|17208.2|17205.93|17205.93|17208.75|17208.75|17205.93|17205.93|0
1608207500000|2020-12-17 12:18:20|17158.74|17158.74|17155.92|17155.92|17158.74|17158.74|17155.92|17155.92|0
1608203760000|2020-12-17 11:16:00|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|17205.47|0
1608203800000|2020-12-17 11:16:40|17204.57|17204.57|17204.57|17204.57|17204.57|17204.57|17204.57|17204.57|0
1608203810000|2020-12-17 11:16:50|17204.31|17204.31|17203.09|17203.09|17204.31|17204.31|17203.09|17203.09|0
1608207510000|2020-12-17 12:18:30|17156.32|17156.32|17156.58|17156.58|17157.08|17157.08|17156.32|17156.32|0
1608203830000|2020-12-17 11:17:10|17202.69|17202.69|17202.69|17202.69|17202.69|17202.69|17202.69|17202.69|0
1608203860000|2020-12-17 11:17:40|17202.23|17202.23|17202.23|17202.23|17202.48|17202.48|17202.23|17202.23|0
1608207520000|2020-12-17 12:18:40|17156.17|17156.17|17156.17|17156.17|17156.17|17156.17|17156.17|17156.17|0
1608203870000|2020-12-17 11:17:50|17202.48|17202.48|17202.88|17202.88|17202.88|17202.88|17202.48|17202.48|0
1608203880000|2020-12-17 11:18:00|17204.1|17204.1|17204.1|17204.1|17204.1|17204.1|17204.1|17204.1|0
1608207540000|2020-12-17 12:19:00|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|0
1608203890000|2020-12-17 11:18:10|17204.36|17204.36|17204.36|17204.36|17204.36|17204.36|17204.36|17204.36|0
1608207550000|2020-12-17 12:19:10|17155.53|17155.53|17155.77|17155.77|17156|17156|17155.53|17155.53|0
1608203910000|2020-12-17 11:18:30|17204.62|17204.62|17204.62|17204.62|17204.62|17204.62|17204.62|17204.62|0
1608207620000|2020-12-17 12:20:20|17155.31|17155.31|17151.64|17151.64|17155.31|17155.31|17151.64|17151.64|0
1608203920000|2020-12-17 11:18:40|17206.04|17206.04|17206.04|17206.04|17206.04|17206.04|17206.04|17206.04|0
1608203940000|2020-12-17 11:19:00|17205.64|17205.64|17205.64|17205.64|17205.64|17205.64|17205.64|17205.64|0
1608207630000|2020-12-17 12:20:30|17150.93|17150.93|17151.58|17151.58|17151.58|17151.58|17150.93|17150.93|0
1608203960000|2020-12-17 11:19:20|17205.18|17205.18|17208.01|17208.01|17208.01|17208.01|17205.18|17205.18|0
1608203990000|2020-12-17 11:19:50|17207.2|17207.2|17205.43|17205.43|17207.2|17207.2|17205.43|17205.43|0
1608207640000|2020-12-17 12:20:40|17151.35|17151.35|17151.66|17151.66|17151.66|17151.66|17150.94|17150.94|0
1608204000000|2020-12-17 11:20:00|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|0
1608204010000|2020-12-17 11:20:10|17203.55|17203.55|17200.26|17200.26|17203.55|17203.55|17199.57|17199.57|0
1608207650000|2020-12-17 12:20:50|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|0
1608204020000|2020-12-17 11:20:20|17198.84|17198.84|17198.32|17198.32|17198.84|17198.84|17198.32|17198.32|0
1608204030000|2020-12-17 11:20:30|17197.51|17197.51|17190.75|17190.75|17197.51|17197.51|17190.75|17190.75|0
1608204040000|2020-12-17 11:20:40|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1608204050000|2020-12-17 11:20:50|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|0
1608204060000|2020-12-17 11:21:00|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|0
1608204090000|2020-12-17 11:21:30|17192.98|17192.98|17193.89|17193.89|17193.89|17193.89|17192.98|17192.98|0
1608207660000|2020-12-17 12:21:00|17147.82|17147.82|17146.77|17146.77|17147.82|17147.82|17146.77|17146.77|0
1608204120000|2020-12-17 11:22:00|17192.96|17192.96|17193.2|17193.2|17193.2|17193.2|17192.96|17192.96|0
1608204130000|2020-12-17 11:22:10|17193.73|17193.73|17193.73|17193.73|17193.73|17193.73|17193.73|17193.73|0
1608207690000|2020-12-17 12:21:30|17149.59|17149.59|17152.17|17152.17|17152.88|17152.88|17149.59|17149.59|0
1608204140000|2020-12-17 11:22:20|17196.55|17196.55|17196.55|17196.55|17199.38|17199.38|17196.55|17196.55|0
1608204160000|2020-12-17 11:22:40|17196.31|17196.31|17193.31|17193.31|17196.31|17196.31|17193.31|17193.31|0
1608207730000|2020-12-17 12:22:10|17160.64|17160.64|17160.64|17160.64|17160.64|17160.64|17160.64|17160.64|0
1608204200000|2020-12-17 11:23:20|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|17192.5|0
1608207740000|2020-12-17 12:22:20|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|0
1608204220000|2020-12-17 11:23:40|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|0
1608207770000|2020-12-17 12:22:50|17163.92|17163.92|17165.52|17165.52|17165.52|17165.52|17163.92|17163.92|0
1608204230000|2020-12-17 11:23:50|17194.51|17194.51|17194.51|17194.51|17194.51|17194.51|17194.51|17194.51|0
1608204250000|2020-12-17 11:24:10|17193.61|17193.61|17193.2|17193.2|17193.61|17193.61|17193.2|17193.2|0
1608207780000|2020-12-17 12:23:00|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|0
1608204270000|2020-12-17 11:24:30|17190.38|17190.38|17190.64|17190.64|17190.64|17190.64|17190.38|17190.38|0
1608207790000|2020-12-17 12:23:10|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|0
1608204310000|2020-12-17 11:25:10|17191.85|17191.85|17191.85|17191.85|17191.85|17191.85|17191.85|17191.85|0
1608207800000|2020-12-17 12:23:20|17165.41|17165.41|17164.44|17164.44|17165.41|17165.41|17164.44|17164.44|0
1608204320000|2020-12-17 11:25:20|17192.59|17192.59|17192.81|17192.81|17193.06|17193.06|17192.35|17192.35|0
1608204330000|2020-12-17 11:25:30|17193.06|17193.06|17193.98|17193.98|17193.98|17193.98|17193.03|17193.03|0
1608207810000|2020-12-17 12:23:30|17164.19|17164.19|17166.31|17166.31|17167.02|17167.02|17164.19|17164.19|0
1608204340000|2020-12-17 11:25:40|17194.89|17194.89|17196.37|17196.37|17196.37|17196.37|17194.89|17194.89|0
1608207820000|2020-12-17 12:23:40|17166.07|17166.07|17165.01|17165.01|17166.07|17166.07|17165.01|17165.01|0
1608204370000|2020-12-17 11:26:10|17196.82|17196.82|17194.23|17194.23|17197.05|17197.05|17194.23|17194.23|0
1608207860000|2020-12-17 12:24:20|17165.26|17165.26|17165.26|17165.26|17165.26|17165.26|17165.26|17165.26|0
1608204380000|2020-12-17 11:26:20|17194.49|17194.49|17195.2|17195.2|17195.2|17195.2|17194.49|17194.49|0
1608204390000|2020-12-17 11:26:30|17194.94|17194.94|17194.94|17194.94|17194.94|17194.94|17194.94|17194.94|0
1608204420000|2020-12-17 11:27:00|17194.23|17194.23|17194.44|17194.44|17194.69|17194.69|17193.52|17193.52|0
1608204430000|2020-12-17 11:27:10|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1608204450000|2020-12-17 11:27:30|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|17201.45|0
1608204460000|2020-12-17 11:27:40|17201.3|17201.3|17201.3|17201.3|17201.3|17201.3|17201.3|17201.3|0
1608204470000|2020-12-17 11:27:50|17201.86|17201.86|17199.03|17199.03|17201.86|17201.86|17199.03|17199.03|0
1608204490000|2020-12-17 11:28:10|17198.32|17198.32|17198.32|17198.32|17198.32|17198.32|17198.32|17198.32|0
1608207880000|2020-12-17 12:24:40|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|0
1608204520000|2020-12-17 11:28:40|17198.58|17198.58|17199.37|17199.37|17199.37|17199.37|17198.58|17198.58|0
1608207890000|2020-12-17 12:24:50|17167.56|17167.56|17167.56|17167.56|17167.56|17167.56|17167.56|17167.56|0
1608204530000|2020-12-17 11:28:50|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|0
1608204560000|2020-12-17 11:29:20|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|0
1608207910000|2020-12-17 12:25:10|17170.38|17170.38|17170.38|17170.38|17170.38|17170.38|17170.38|17170.38|0
1608204590000|2020-12-17 11:29:50|17202.38|17202.38|17208.03|17208.03|17208.03|17208.03|17202.38|17202.38|0
1608207950000|2020-12-17 12:25:50|17169.48|17169.48|17167.56|17167.56|17170.38|17170.38|17167.56|17167.56|0
1608204600000|2020-12-17 11:30:00|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|17210.85|0
1608204610000|2020-12-17 11:30:10|17212.38|17212.38|17212.94|17212.94|17213.19|17213.19|17212.38|17212.38|0
1608204620000|2020-12-17 11:30:20|17213.46|17213.46|17213.46|17213.46|17213.46|17213.46|17213.46|17213.46|0
1608207970000|2020-12-17 12:26:10|17164.73|17164.73|17167.56|17167.56|17167.56|17167.56|17164.73|17164.73|0
1608204630000|2020-12-17 11:30:30|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|0
1608204660000|2020-12-17 11:31:00|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|0
1608207980000|2020-12-17 12:26:20|17167.28|17167.28|17169.41|17169.41|17169.52|17169.52|17167.28|17167.28|0
1608204680000|2020-12-17 11:31:20|17204.99|17204.99|17204.99|17204.99|17204.99|17204.99|17204.99|17204.99|0
1608207990000|2020-12-17 12:26:30|17168.65|17168.65|17169.16|17169.16|17169.16|17169.16|17168.65|17168.65|0
1608204690000|2020-12-17 11:31:30|17204.74|17204.74|17204.74|17204.74|17207.57|17207.57|17204.74|17204.74|0
1608204700000|2020-12-17 11:31:40|17204.48|17204.48|17204.74|17204.74|17204.74|17204.74|17204.48|17204.48|0
1608204770000|2020-12-17 11:32:50|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1608208010000|2020-12-17 12:26:50|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|0
1608204790000|2020-12-17 11:33:10|17204.74|17204.74|17200.6|17200.6|17204.74|17204.74|17199.09|17199.09|0
1608204820000|2020-12-17 11:33:40|17201|17201|17201|17201|17201|17201|17201|17201|0
1608208020000|2020-12-17 12:27:00|17170.06|17170.06|17170.06|17170.06|17170.06|17170.06|17170.06|17170.06|0
1608204860000|2020-12-17 11:34:20|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|17203.83|0
1608208030000|2020-12-17 12:27:10|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|0
1608204930000|2020-12-17 11:35:30|17201.96|17201.96|17200.74|17200.74|17201.96|17201.96|17200.74|17200.74|0
1608204940000|2020-12-17 11:35:40|17201.45|17201.45|17201.19|17201.19|17201.45|17201.45|17201.19|17201.19|0
1608204950000|2020-12-17 11:35:50|17198.36|17198.36|17198.36|17198.36|17198.36|17198.36|17198.36|17198.36|0
1608208040000|2020-12-17 12:27:20|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|0
1608204960000|2020-12-17 11:36:00|17197.58|17197.58|17197.69|17197.69|17197.69|17197.69|17197.58|17197.58|0
1608208050000|2020-12-17 12:27:30|17172.8|17172.8|17175.63|17175.63|17175.63|17175.63|17172.8|17172.8|0
1608204970000|2020-12-17 11:36:10|17196.98|17196.98|17196.53|17196.53|17196.98|17196.98|17196.53|17196.53|0
1608204980000|2020-12-17 11:36:20|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|0
1608208060000|2020-12-17 12:27:40|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|0
1608204990000|2020-12-17 11:36:30|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1608205000000|2020-12-17 11:36:40|17191.43|17191.43|17191.43|17191.43|17191.43|17191.43|17191.43|17191.43|0
1608208070000|2020-12-17 12:27:50|17175.44|17175.44|17176.15|17176.15|17176.15|17176.15|17175.44|17175.44|0
1608205030000|2020-12-17 11:37:10|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1608205040000|2020-12-17 11:37:20|17192.56|17192.56|17194.75|17194.75|17194.75|17194.75|17192.56|17192.56|0
1608205050000|2020-12-17 11:37:30|17189.1|17189.1|17186.28|17186.28|17189.1|17189.1|17186.28|17186.28|0
1608208100000|2020-12-17 12:28:20|17176.96|17176.96|17176.57|17176.57|17177.12|17177.12|17176.57|17176.57|0
1608205060000|2020-12-17 11:37:40|17186.73|17186.73|17186.73|17186.73|17186.73|17186.73|17186.73|17186.73|0
1608208110000|2020-12-17 12:28:30|17179.39|17179.39|17179.49|17179.49|17180.2|17180.2|17179.39|17179.39|0
1608205090000|2020-12-17 11:38:10|17188.64|17188.64|17188.64|17188.64|17188.64|17188.64|17188.64|17188.64|0
1608208120000|2020-12-17 12:28:40|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|0
1608205100000|2020-12-17 11:38:20|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|0
1608205110000|2020-12-17 11:38:30|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|0
1608208140000|2020-12-17 12:29:00|17179.4|17179.4|17177.48|17177.48|17179.85|17179.85|17177.03|17177.03|0
1608205120000|2020-12-17 11:38:40|17186.52|17186.52|17186.98|17186.98|17186.98|17186.98|17186.52|17186.52|0
1608205140000|2020-12-17 11:39:00|17184.15|17184.15|17184.15|17184.15|17184.15|17184.15|17184.15|17184.15|0
1608205160000|2020-12-17 11:39:20|17184.64|17184.64|17184.15|17184.15|17184.64|17184.64|17184.15|17184.15|0
1608205170000|2020-12-17 11:39:30|17181.33|17181.33|17179.41|17179.41|17181.33|17181.33|17178.5|17178.5|0
1608205190000|2020-12-17 11:39:50|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|0
1608208200000|2020-12-17 12:30:00|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|0
1608205210000|2020-12-17 11:40:10|17180.52|17180.52|17180.12|17180.12|17180.52|17180.52|17180.12|17180.12|0
1608208250000|2020-12-17 12:30:50|17176.77|17176.77|17176.77|17176.77|17176.77|17176.77|17176.77|17176.77|0
1608205260000|2020-12-17 11:41:00|17179.86|17179.86|17177.03|17177.03|17179.86|17179.86|17177.03|17177.03|0
1608208260000|2020-12-17 12:31:00|17177.58|17177.58|17177.58|17177.58|17177.58|17177.58|17177.58|17177.58|0
1608205280000|2020-12-17 11:41:20|17177.49|17177.49|17177.09|17177.09|17177.49|17177.49|17177.09|17177.09|0
1608205290000|2020-12-17 11:41:30|17176.68|17176.68|17176.28|17176.28|17176.68|17176.68|17176.28|17176.28|0
1608205300000|2020-12-17 11:41:40|17176.53|17176.53|17173.7|17173.7|17176.53|17176.53|17173.7|17173.7|0
1608208270000|2020-12-17 12:31:10|17174.76|17174.76|17175.02|17175.02|17175.02|17175.02|17174.76|17174.76|0
1608205310000|2020-12-17 11:41:50|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|0
1608205360000|2020-12-17 11:42:40|17173.41|17173.41|17172.96|17172.96|17173.41|17173.41|17172.51|17172.51|0
1608208280000|2020-12-17 12:31:20|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|0
1608205370000|2020-12-17 11:42:50|17174.38|17174.38|17173.82|17173.82|17174.38|17174.38|17173.82|17173.82|0
1608205390000|2020-12-17 11:43:10|17174.08|17174.08|17168.43|17168.43|17174.08|17174.08|17168.43|17168.43|0
1608208290000|2020-12-17 12:31:30|17176.9|17176.9|17176.9|17176.9|17176.9|17176.9|17176.9|17176.9|0
1608205420000|2020-12-17 11:43:40|17168.66|17168.66|17165.38|17165.38|17168.66|17168.66|17165.38|17165.38|0
1608205430000|2020-12-17 11:43:50|17162.56|17162.56|17162.56|17162.56|17162.56|17162.56|17162.56|17162.56|0
1608208330000|2020-12-17 12:32:10|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|0
1608205440000|2020-12-17 11:44:00|17165.38|17165.38|17174.09|17174.09|17174.09|17174.09|17165.38|17165.38|0
1608208350000|2020-12-17 12:32:30|17176.88|17176.88|17177.16|17177.16|17177.16|17177.16|17176.75|17176.75|0
1608205460000|2020-12-17 11:44:20|17174.31|17174.31|17174.08|17174.08|17174.31|17174.31|17174.08|17174.08|0
1608208360000|2020-12-17 12:32:40|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|0
1608205470000|2020-12-17 11:44:30|17176.9|17176.9|17177.31|17177.31|17177.31|17177.31|17176.9|17176.9|0
1608208410000|2020-12-17 12:33:30|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|0
1608205500000|2020-12-17 11:45:00|17177.53|17177.53|17176.58|17176.58|17177.53|17177.53|17176.58|17176.58|0
1608208440000|2020-12-17 12:34:00|17174.28|17174.28|17173.76|17173.76|17174.28|17174.28|17173.76|17173.76|0
1608205510000|2020-12-17 11:45:10|17176.84|17176.84|17176.84|17176.84|17176.84|17176.84|17176.84|17176.84|0
1608205530000|2020-12-17 11:45:30|17177.36|17177.36|17177.1|17177.1|17177.36|17177.36|17177.1|17177.1|0
1608205540000|2020-12-17 11:45:40|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|0
1608205550000|2020-12-17 11:45:50|17178.05|17178.05|17175.23|17175.23|17178.05|17178.05|17175.23|17175.23|0
1608208450000|2020-12-17 12:34:10|17173.05|17173.05|17170.82|17170.82|17173.05|17173.05|17170.82|17170.82|0
1608205570000|2020-12-17 11:46:10|17175.68|17175.68|17175.68|17175.68|17175.68|17175.68|17175.68|17175.68|0
1608205600000|2020-12-17 11:46:40|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|0
1608208460000|2020-12-17 12:34:20|17169.99|17169.99|17169.99|17169.99|17169.99|17169.99|17169.99|17169.99|0
1608205610000|2020-12-17 11:46:50|17175.68|17175.68|17178.06|17178.06|17179.03|17179.03|17175.28|17175.28|0
1608205620000|2020-12-17 11:47:00|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|0
1608205640000|2020-12-17 11:47:20|17177.6|17177.6|17177.6|17177.6|17177.6|17177.6|17177.6|17177.6|0
1608205650000|2020-12-17 11:47:30|17177.34|17177.34|17176.82|17176.82|17177.34|17177.34|17176.82|17176.82|0
1608208470000|2020-12-17 12:34:30|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|0
1608205670000|2020-12-17 11:47:50|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|0
1608208490000|2020-12-17 12:34:50|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|0
1608205690000|2020-12-17 11:48:10|17177.88|17177.88|17177.88|17177.88|17177.88|17177.88|17177.88|17177.88|0
1608208520000|2020-12-17 12:35:20|17168.58|17168.58|17167.87|17167.87|17168.58|17168.58|17167.87|17167.87|0
1608205700000|2020-12-17 11:48:20|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|0
1608205730000|2020-12-17 11:48:50|17178.59|17178.59|17178.14|17178.14|17178.59|17178.59|17178.14|17178.14|0
1608208530000|2020-12-17 12:35:30|17168.12|17168.12|17167.87|17167.87|17168.12|17168.12|17167.87|17167.87|0
1608205760000|2020-12-17 11:49:20|17180.96|17180.96|17181.21|17181.21|17181.21|17181.21|17180.96|17180.96|0
1608205770000|2020-12-17 11:49:30|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|0
1608208540000|2020-12-17 12:35:40|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|0
1608205780000|2020-12-17 11:49:40|17181.72|17181.72|17181.98|17181.98|17181.98|17181.98|17181.72|17181.72|0
1608208550000|2020-12-17 12:35:50|17166.91|17166.91|17166.91|17166.91|17166.91|17166.91|17166.91|17166.91|0
1608205800000|2020-12-17 11:50:00|17181.52|17181.52|17181.48|17181.48|17181.52|17181.52|17181.26|17181.26|0
1608208560000|2020-12-17 12:36:00|17166.65|17166.65|17171.06|17171.06|17172.3|17172.3|17166.65|17166.65|0
1608205810000|2020-12-17 11:50:10|17178.66|17178.66|17178.66|17178.66|17178.66|17178.66|17178.66|17178.66|0
1608205820000|2020-12-17 11:50:20|17178.21|17178.21|17178.21|17178.21|17178.21|17178.21|17178.21|17178.21|0
1608205830000|2020-12-17 11:50:30|17178.45|17178.45|17178.45|17178.45|17178.45|17178.45|17178.45|17178.45|0
1608208570000|2020-12-17 12:36:10|17170.61|17170.61|17164.96|17164.96|17170.61|17170.61|17164.96|17164.96|0
1608205840000|2020-12-17 11:50:40|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|17177.03|0
1608205850000|2020-12-17 11:50:50|17176.51|17176.51|17177.03|17177.03|17177.03|17177.03|17176.25|17176.25|0
1608205890000|2020-12-17 11:51:30|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|17177.74|0
1608205910000|2020-12-17 11:51:50|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|0
1608205950000|2020-12-17 11:52:30|17177.37|17177.37|17177.37|17177.37|17177.37|17177.37|17177.37|17177.37|0
1608205970000|2020-12-17 11:52:50|17177.11|17177.11|17175.43|17175.43|17177.11|17177.11|17175.43|17175.43|0
1608208580000|2020-12-17 12:36:20|17165.41|17165.41|17164.96|17164.96|17165.41|17165.41|17164.96|17164.96|0
1608205990000|2020-12-17 11:53:10|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|0
1608206000000|2020-12-17 11:53:20|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1608206020000|2020-12-17 11:53:40|17181.03|17181.03|17180.22|17180.22|17181.03|17181.03|17180.22|17180.22|0
1608206030000|2020-12-17 11:53:50|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|17181.12|0
1608206040000|2020-12-17 11:54:00|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|17181.39|17181.39|0
1608206050000|2020-12-17 11:54:10|17182.46|17182.46|17182.2|17182.2|17182.46|17182.46|17182.2|17182.2|0
1608208630000|2020-12-17 12:37:10|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|0
1608206070000|2020-12-17 11:54:30|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|0
1608208660000|2020-12-17 12:37:40|17164.29|17164.29|17160.81|17160.81|17164.29|17164.29|17160.81|17160.81|0
1608206100000|2020-12-17 11:55:00|17187.44|17187.44|17185.14|17185.14|17187.96|17187.96|17185.14|17185.14|0
1608208670000|2020-12-17 12:37:50|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|0
1608206110000|2020-12-17 11:55:10|17187.96|17187.96|17187.96|17187.96|17187.96|17187.96|17187.96|17187.96|0
1608206120000|2020-12-17 11:55:20|17187.25|17187.25|17186.85|17186.85|17187.25|17187.25|17186.85|17186.85|0
1608208710000|2020-12-17 12:38:30|17159.83|17159.83|17162.66|17162.66|17162.66|17162.66|17159.83|17159.83|0
1608206130000|2020-12-17 11:55:30|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|0
1608208720000|2020-12-17 12:38:40|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|0
1608206150000|2020-12-17 11:55:50|17180.79|17180.79|17180.79|17180.79|17180.79|17180.79|17180.79|17180.79|0
1608208740000|2020-12-17 12:39:00|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|0
1608206220000|2020-12-17 11:57:00|17181.49|17181.49|17180.76|17180.76|17182.68|17182.68|17179.85|17179.85|0
1608208790000|2020-12-17 12:39:50|17162.98|17162.98|17163.89|17163.89|17163.89|17163.89|17162.53|17162.53|0
1608206230000|2020-12-17 11:57:10|17181.47|17181.47|17182.93|17182.93|17182.93|17182.93|17181.47|17181.47|0
1608208800000|2020-12-17 12:40:00|17164.34|17164.34|17170.27|17170.27|17170.27|17170.27|17164.34|17164.34|0
1608206240000|2020-12-17 11:57:20|17185.75|17185.75|17185.75|17185.75|17185.75|17185.75|17185.75|17185.75|0
1608208810000|2020-12-17 12:40:10|17171.63|17171.63|17173.15|17173.15|17173.86|17173.86|17171.63|17171.63|0
1608206250000|2020-12-17 11:57:30|17186.56|17186.56|17187.65|17187.65|17187.65|17187.65|17186.56|17186.56|0
1608206300000|2020-12-17 11:58:20|17184.82|17184.82|17184.82|17184.82|17184.82|17184.82|17184.82|17184.82|0
1608206310000|2020-12-17 11:58:30|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|17185.87|0
1608208850000|2020-12-17 12:40:50|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|0
1608206330000|2020-12-17 11:58:50|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|17183.04|0
1608208890000|2020-12-17 12:41:30|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|0
1608206340000|2020-12-17 11:59:00|17184.4|17184.4|17185.79|17185.79|17185.79|17185.79|17184.4|17184.4|0
1608206350000|2020-12-17 11:59:10|17186.5|17186.5|17180.49|17180.49|17186.5|17186.5|17180.49|17180.49|0
1608208910000|2020-12-17 12:41:50|17174.85|17174.85|17174.43|17174.43|17174.85|17174.85|17174.15|17174.15|0
1608206370000|2020-12-17 11:59:30|17183.32|17183.32|17180.6|17180.6|17183.32|17183.32|17180.49|17180.49|0
1608208920000|2020-12-17 12:42:00|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|0
1608206390000|2020-12-17 11:59:50|17181.82|17181.82|17185.31|17185.31|17185.31|17185.31|17181.82|17181.82|0
1608208930000|2020-12-17 12:42:10|17174.21|17174.21|17174.21|17174.21|17174.21|17174.21|17174.21|17174.21|0
1608206400000|2020-12-17 12:00:00|17185.77|17185.77|17184.25|17184.25|17187.07|17187.07|17184.25|17184.25|0
1608206410000|2020-12-17 12:00:10|17184.74|17184.74|17184.74|17184.74|17184.99|17184.99|17184.74|17184.74|0
1608206420000|2020-12-17 12:00:20|17185.55|17185.55|17185.55|17185.55|17185.55|17185.55|17185.55|17185.55|0
1608206430000|2020-12-17 12:00:30|17186.97|17186.97|17192.62|17192.62|17192.62|17192.62|17186.97|17186.97|0
1608206440000|2020-12-17 12:00:40|17195.45|17195.45|17192.62|17192.62|17195.45|17195.45|17192.62|17192.62|0
1608206450000|2020-12-17 12:00:50|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|17195.45|0
1608206470000|2020-12-17 12:01:10|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|17198.27|0
1608206480000|2020-12-17 12:01:20|17193.88|17193.88|17194.28|17194.28|17194.28|17194.28|17193.88|17193.88|0
1608206510000|2020-12-17 12:01:50|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|0
1608206520000|2020-12-17 12:02:00|17194.77|17194.77|17188.39|17188.39|17194.77|17194.77|17188.39|17188.39|0
1608206530000|2020-12-17 12:02:10|17187.61|17187.61|17190.43|17190.43|17190.43|17190.43|17187.61|17187.61|0
1608206550000|2020-12-17 12:02:30|17190.17|17190.17|17190.17|17190.17|17190.17|17190.17|17190.17|17190.17|0
1608206560000|2020-12-17 12:02:40|17189.52|17189.52|17186.73|17186.73|17189.52|17189.52|17186.01|17186.01|0
1608206630000|2020-12-17 12:03:50|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|17181.08|0
1608206660000|2020-12-17 12:04:20|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1608206670000|2020-12-17 12:04:30|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|0
1608206680000|2020-12-17 12:04:40|17186.02|17186.02|17184.6|17184.6|17186.02|17186.02|17184.6|17184.6|0
1608206700000|2020-12-17 12:05:00|17185.31|17185.31|17185.31|17185.31|17185.31|17185.31|17185.31|17185.31|0
1608206710000|2020-12-17 12:05:10|17185.71|17185.71|17185.16|17185.16|17185.71|17185.71|17185.16|17185.16|0
1608206750000|2020-12-17 12:05:50|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|17182.33|0
1608206760000|2020-12-17 12:06:00|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|17181.43|0
1608208940000|2020-12-17 12:42:20|17175.12|17175.12|17177.96|17177.96|17177.96|17177.96|17175.12|17175.12|0
1608206790000|2020-12-17 12:06:30|17180.62|17180.62|17180.16|17180.16|17180.62|17180.62|17180.16|17180.16|0
1608208960000|2020-12-17 12:42:40|17177.73|17177.73|17177.98|17177.98|17177.98|17177.98|17177.73|17177.73|0
1608206800000|2020-12-17 12:06:40|17182.99|17182.99|17181.57|17181.57|17182.99|17182.99|17181.57|17181.57|0
1608206820000|2020-12-17 12:07:00|17180.21|17180.21|17176.93|17176.93|17180.21|17180.21|17176.93|17176.93|0
1608208970000|2020-12-17 12:42:50|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|0
1608206850000|2020-12-17 12:07:30|17171.28|17171.28|17168.45|17168.45|17171.28|17171.28|17168.45|17168.45|0
1608208980000|2020-12-17 12:43:00|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|0
1608206900000|2020-12-17 12:08:20|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|0
1608208990000|2020-12-17 12:43:10|17182.28|17182.28|17183.49|17183.49|17183.49|17183.49|17182.28|17182.28|0
1608206920000|2020-12-17 12:08:40|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|0
1608209000000|2020-12-17 12:43:20|17183.09|17183.09|17184.25|17184.25|17184.25|17184.25|17183.09|17183.09|0
1608206950000|2020-12-17 12:09:10|17164.57|17164.57|17164.57|17164.57|17164.57|17164.57|17164.57|17164.57|0
1608209010000|2020-12-17 12:43:30|17185.06|17185.06|17185.06|17185.06|17185.06|17185.06|17185.06|17185.06|0
1608206960000|2020-12-17 12:09:20|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|17164.34|0
1608209020000|2020-12-17 12:43:40|17185.77|17185.77|17186.03|17186.03|17186.03|17186.03|17185.77|17185.77|0
1608206970000|2020-12-17 12:09:30|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|17164.09|0
1608209030000|2020-12-17 12:43:50|17186.28|17186.28|17186.28|17186.28|17186.28|17186.28|17186.28|17186.28|0
1608206980000|2020-12-17 12:09:40|17163.86|17163.86|17163.42|17163.42|17163.86|17163.86|17163.42|17163.42|0
1608209040000|2020-12-17 12:44:00|17186.05|17186.05|17189.23|17189.23|17189.23|17189.23|17186.05|17186.05|0
1608206990000|2020-12-17 12:09:50|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|17162.87|0
1608207000000|2020-12-17 12:10:00|17162.08|17162.08|17164.91|17164.91|17164.91|17164.91|17162.08|17162.08|0
1608207020000|2020-12-17 12:10:20|17165.31|17165.31|17168.14|17168.14|17168.14|17168.14|17165.31|17165.31|0
1608209050000|2020-12-17 12:44:10|17190.14|17190.14|17191.56|17191.56|17191.56|17191.56|17190.14|17190.14|0
1608207080000|2020-12-17 12:11:20|17168.54|17168.54|17168.31|17168.31|17168.54|17168.54|17168.31|17168.31|0
1608209060000|2020-12-17 12:44:20|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|0
1608207090000|2020-12-17 12:11:30|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|0
1608207100000|2020-12-17 12:11:40|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|17165.03|0
1608209070000|2020-12-17 12:44:30|17192.27|17192.27|17194.1|17194.1|17194.81|17194.81|17192.27|17192.27|0
1608207110000|2020-12-17 12:11:50|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|17164.76|0
1608209080000|2020-12-17 12:44:40|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|0
1608207120000|2020-12-17 12:12:00|17164.49|17164.49|17164.49|17164.49|17164.49|17164.49|17164.49|17164.49|0
1608209090000|2020-12-17 12:44:50|17190.56|17190.56|17190.79|17190.79|17190.79|17190.79|17190.56|17190.56|0
1608207140000|2020-12-17 12:12:20|17165.2|17165.2|17165.2|17165.2|17165.2|17165.2|17165.2|17165.2|0
1608207160000|2020-12-17 12:12:40|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|17162.38|0
1608207170000|2020-12-17 12:12:50|17162.13|17162.13|17162.41|17162.41|17162.41|17162.41|17161.86|17161.86|0
1608209110000|2020-12-17 12:45:10|17191.25|17191.25|17191.74|17191.74|17194.85|17194.85|17191.25|17191.25|0
1608207180000|2020-12-17 12:13:00|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|0
1608207190000|2020-12-17 12:13:10|17162.41|17162.41|17162.96|17162.96|17162.96|17162.96|17162.41|17162.41|0
1608209130000|2020-12-17 12:45:30|17192|17192|17189.68|17189.68|17192.51|17192.51|17189.68|17189.68|0
1608207220000|2020-12-17 12:13:40|17162.69|17162.69|17157.04|17157.04|17162.69|17162.69|17157.04|17157.04|0
1608207230000|2020-12-17 12:13:50|17159.86|17159.86|17159.86|17159.86|17159.86|17159.86|17159.86|17159.86|0
1608209140000|2020-12-17 12:45:40|17186.86|17186.86|17194.45|17194.45|17194.45|17194.45|17186.86|17186.86|0
1608207250000|2020-12-17 12:14:10|17160.38|17160.38|17161.06|17161.06|17161.09|17161.09|17160.38|17160.38|0
1608209150000|2020-12-17 12:45:50|17194.22|17194.22|17195.14|17195.14|17195.14|17195.14|17194.22|17194.22|0
1608207300000|2020-12-17 12:15:00|17160.61|17160.61|17160.35|17160.35|17160.61|17160.61|17160.35|17160.35|0
1608209170000|2020-12-17 12:46:10|17193.93|17193.93|17195.28|17195.28|17195.28|17195.28|17192.45|17192.45|0
1608207320000|2020-12-17 12:15:20|17160.76|17160.76|17160.35|17160.35|17160.76|17160.76|17160.35|17160.35|0
1608207330000|2020-12-17 12:15:30|17160.63|17160.63|17160.63|17160.63|17160.63|17160.63|17160.63|17160.63|0
1608207350000|2020-12-17 12:15:50|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|17160.38|0
1608207360000|2020-12-17 12:16:00|17161.09|17161.09|17161.09|17161.09|17161.09|17161.09|17161.09|17161.09|0
1608207370000|2020-12-17 12:16:10|17161.34|17161.34|17161.58|17161.58|17161.58|17161.58|17161.34|17161.34|0
1608207380000|2020-12-17 12:16:20|17162.11|17162.11|17161.84|17161.84|17162.11|17162.11|17161.84|17161.84|0
1608209180000|2020-12-17 12:46:20|17193.46|17193.46|17195.09|17195.09|17195.09|17195.09|17192.54|17192.54|0
1608207390000|2020-12-17 12:16:30|17164.67|17164.67|17164.67|17164.67|17164.67|17164.67|17164.67|17164.67|0
1608209190000|2020-12-17 12:46:30|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|0
1608207400000|2020-12-17 12:16:40|17161.84|17161.84|17161.59|17161.59|17161.84|17161.84|17161.59|17161.59|0
1608209200000|2020-12-17 12:46:40|17195.36|17195.36|17195.11|17195.11|17195.36|17195.36|17195.11|17195.11|0
1608207410000|2020-12-17 12:16:50|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|0
1608207420000|2020-12-17 12:17:00|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|0
1608209220000|2020-12-17 12:47:00|17195.92|17195.92|17196.14|17196.14|17196.14|17196.14|17195.92|17195.92|0
1608207490000|2020-12-17 12:18:10|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|17161.57|0
1608209240000|2020-12-17 12:47:20|17196.95|17196.95|17196.95|17196.95|17196.95|17196.95|17196.95|17196.95|0
1608207500000|2020-12-17 12:18:20|17158.74|17158.74|17155.92|17155.92|17158.74|17158.74|17155.92|17155.92|0
1608209260000|2020-12-17 12:47:40|17196.55|17196.55|17193.72|17193.72|17196.55|17196.55|17193.72|17193.72|0
1608207510000|2020-12-17 12:18:30|17156.32|17156.32|17156.58|17156.58|17157.08|17157.08|17156.32|17156.32|0
1608207520000|2020-12-17 12:18:40|17156.17|17156.17|17156.17|17156.17|17156.17|17156.17|17156.17|17156.17|0
1608207540000|2020-12-17 12:19:00|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|17155.77|0
1608207550000|2020-12-17 12:19:10|17155.53|17155.53|17155.77|17155.77|17156|17156|17155.53|17155.53|0
1608207620000|2020-12-17 12:20:20|17155.31|17155.31|17151.64|17151.64|17155.31|17155.31|17151.64|17151.64|0
1608209270000|2020-12-17 12:47:50|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|0
1608207630000|2020-12-17 12:20:30|17150.93|17150.93|17151.58|17151.58|17151.58|17151.58|17150.93|17150.93|0
1608209280000|2020-12-17 12:48:00|17193.72|17193.72|17194.94|17194.94|17194.94|17194.94|17193.72|17193.72|0
1608207640000|2020-12-17 12:20:40|17151.35|17151.35|17151.66|17151.66|17151.66|17151.66|17150.94|17150.94|0
1608207650000|2020-12-17 12:20:50|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|0
1608209290000|2020-12-17 12:48:10|17195.84|17195.84|17198.67|17198.67|17198.67|17198.67|17195.84|17195.84|0
1608207660000|2020-12-17 12:21:00|17147.82|17147.82|17146.77|17146.77|17147.82|17147.82|17146.77|17146.77|0
1608209300000|2020-12-17 12:48:20|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|0
1608207690000|2020-12-17 12:21:30|17149.59|17149.59|17152.17|17152.17|17152.88|17152.88|17149.59|17149.59|0
1608207730000|2020-12-17 12:22:10|17160.64|17160.64|17160.64|17160.64|17160.64|17160.64|17160.64|17160.64|0
1608207740000|2020-12-17 12:22:20|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|0
1608209310000|2020-12-17 12:48:30|17199.15|17199.15|17198.44|17198.44|17199.15|17199.15|17198.44|17198.44|0
1608207770000|2020-12-17 12:22:50|17163.92|17163.92|17165.52|17165.52|17165.52|17165.52|17163.92|17163.92|0
1608209340000|2020-12-17 12:49:00|17197.98|17197.98|17196.56|17196.56|17197.98|17197.98|17196.56|17196.56|0
1608207780000|2020-12-17 12:23:00|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|0
1608207790000|2020-12-17 12:23:10|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|0
1608207800000|2020-12-17 12:23:20|17165.41|17165.41|17164.44|17164.44|17165.41|17165.41|17164.44|17164.44|0
1608207810000|2020-12-17 12:23:30|17164.19|17164.19|17166.31|17166.31|17167.02|17167.02|17164.19|17164.19|0
1608207820000|2020-12-17 12:23:40|17166.07|17166.07|17165.01|17165.01|17166.07|17166.07|17165.01|17165.01|0
1608207860000|2020-12-17 12:24:20|17165.26|17165.26|17165.26|17165.26|17165.26|17165.26|17165.26|17165.26|0
1608207880000|2020-12-17 12:24:40|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|0
1608207890000|2020-12-17 12:24:50|17167.56|17167.56|17167.56|17167.56|17167.56|17167.56|17167.56|17167.56|0
1608207910000|2020-12-17 12:25:10|17170.38|17170.38|17170.38|17170.38|17170.38|17170.38|17170.38|17170.38|0
1608207950000|2020-12-17 12:25:50|17169.48|17169.48|17167.56|17167.56|17170.38|17170.38|17167.56|17167.56|0
1608207970000|2020-12-17 12:26:10|17164.73|17164.73|17167.56|17167.56|17167.56|17167.56|17164.73|17164.73|0
1608207980000|2020-12-17 12:26:20|17167.28|17167.28|17169.41|17169.41|17169.52|17169.52|17167.28|17167.28|0
1608207990000|2020-12-17 12:26:30|17168.65|17168.65|17169.16|17169.16|17169.16|17169.16|17168.65|17168.65|0
1608208010000|2020-12-17 12:26:50|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|17169.61|0
1608208020000|2020-12-17 12:27:00|17170.06|17170.06|17170.06|17170.06|17170.06|17170.06|17170.06|17170.06|0
1608208030000|2020-12-17 12:27:10|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|17171.18|0
1608209350000|2020-12-17 12:49:10|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|0
1608208040000|2020-12-17 12:27:20|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|0
1608208050000|2020-12-17 12:27:30|17172.8|17172.8|17175.63|17175.63|17175.63|17175.63|17172.8|17172.8|0
1608209360000|2020-12-17 12:49:20|17196.27|17196.27|17193.81|17193.81|17196.27|17196.27|17193.81|17193.81|0
1608208060000|2020-12-17 12:27:40|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|17175.18|0
1608208070000|2020-12-17 12:27:50|17175.44|17175.44|17176.15|17176.15|17176.15|17176.15|17175.44|17175.44|0
1608209370000|2020-12-17 12:49:30|17194.26|17194.26|17194.71|17194.71|17194.71|17194.71|17194.26|17194.26|0
1608208100000|2020-12-17 12:28:20|17176.96|17176.96|17176.57|17176.57|17177.12|17177.12|17176.57|17176.57|0
1608209380000|2020-12-17 12:49:40|17195.52|17195.52|17196.5|17196.5|17196.5|17196.5|17195.52|17195.52|0
1608208110000|2020-12-17 12:28:30|17179.39|17179.39|17179.49|17179.49|17180.2|17180.2|17179.39|17179.39|0
1608208120000|2020-12-17 12:28:40|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|0
1608209400000|2020-12-17 12:50:00|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|0
1608208140000|2020-12-17 12:29:00|17179.4|17179.4|17177.48|17177.48|17179.85|17179.85|17177.03|17177.03|0
1608209410000|2020-12-17 12:50:10|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|0
1608208200000|2020-12-17 12:30:00|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|0
1608209420000|2020-12-17 12:50:20|17196.27|17196.27|17196.98|17196.98|17196.98|17196.98|17196.27|17196.27|0
1608208250000|2020-12-17 12:30:50|17176.77|17176.77|17176.77|17176.77|17176.77|17176.77|17176.77|17176.77|0
1608209440000|2020-12-17 12:50:40|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|0
1608208260000|2020-12-17 12:31:00|17177.58|17177.58|17177.58|17177.58|17177.58|17177.58|17177.58|17177.58|0
1608208270000|2020-12-17 12:31:10|17174.76|17174.76|17175.02|17175.02|17175.02|17175.02|17174.76|17174.76|0
1608208280000|2020-12-17 12:31:20|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|0
1608209450000|2020-12-17 12:50:50|17198.89|17198.89|17198.44|17198.44|17198.89|17198.89|17198.44|17198.44|0
1608208290000|2020-12-17 12:31:30|17176.9|17176.9|17176.9|17176.9|17176.9|17176.9|17176.9|17176.9|0
1608208330000|2020-12-17 12:32:10|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|0
1608209470000|2020-12-17 12:51:10|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|0
1608208350000|2020-12-17 12:32:30|17176.88|17176.88|17177.16|17177.16|17177.16|17177.16|17176.75|17176.75|0
1608209480000|2020-12-17 12:51:20|17198.69|17198.69|17198.69|17198.69|17198.69|17198.69|17198.69|17198.69|0
1608208360000|2020-12-17 12:32:40|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|0
1608209490000|2020-12-17 12:51:30|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|0
1608208410000|2020-12-17 12:33:30|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|0
1608208440000|2020-12-17 12:34:00|17174.28|17174.28|17173.76|17173.76|17174.28|17174.28|17173.76|17173.76|0
1608209500000|2020-12-17 12:51:40|17199.36|17199.36|17199.36|17199.36|17199.36|17199.36|17199.36|17199.36|0
1608208450000|2020-12-17 12:34:10|17173.05|17173.05|17170.82|17170.82|17173.05|17173.05|17170.82|17170.82|0
1608209530000|2020-12-17 12:52:10|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|0
1608208460000|2020-12-17 12:34:20|17169.99|17169.99|17169.99|17169.99|17169.99|17169.99|17169.99|17169.99|0
1608209550000|2020-12-17 12:52:30|17200.39|17200.39|17200.39|17200.39|17200.39|17200.39|17200.39|17200.39|0
1608208470000|2020-12-17 12:34:30|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|17169.72|0
1608208490000|2020-12-17 12:34:50|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|0
1608209590000|2020-12-17 12:53:10|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|0
1608208520000|2020-12-17 12:35:20|17168.58|17168.58|17167.87|17167.87|17168.58|17168.58|17167.87|17167.87|0
1608209600000|2020-12-17 12:53:20|17199.16|17199.16|17204.58|17204.58|17204.81|17204.81|17199.16|17199.16|0
1608208530000|2020-12-17 12:35:30|17168.12|17168.12|17167.87|17167.87|17168.12|17168.12|17167.87|17167.87|0
1608208540000|2020-12-17 12:35:40|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|0
1608208550000|2020-12-17 12:35:50|17166.91|17166.91|17166.91|17166.91|17166.91|17166.91|17166.91|17166.91|0
1608208560000|2020-12-17 12:36:00|17166.65|17166.65|17171.06|17171.06|17172.3|17172.3|17166.65|17166.65|0
1608208570000|2020-12-17 12:36:10|17170.61|17170.61|17164.96|17164.96|17170.61|17170.61|17164.96|17164.96|0
1608209640000|2020-12-17 12:54:00|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|0
1608208580000|2020-12-17 12:36:20|17165.41|17165.41|17164.96|17164.96|17165.41|17165.41|17164.96|17164.96|0
1608208630000|2020-12-17 12:37:10|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|0
1608209710000|2020-12-17 12:55:10|17208.12|17208.12|17207.41|17207.41|17208.12|17208.12|17207.41|17207.41|0
1608208660000|2020-12-17 12:37:40|17164.29|17164.29|17160.81|17160.81|17164.29|17164.29|17160.81|17160.81|0
1608208670000|2020-12-17 12:37:50|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|17160.29|0
1608208710000|2020-12-17 12:38:30|17159.83|17159.83|17162.66|17162.66|17162.66|17162.66|17159.83|17159.83|0
1608208720000|2020-12-17 12:38:40|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|17162.41|0
1608208740000|2020-12-17 12:39:00|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|0
1608208790000|2020-12-17 12:39:50|17162.98|17162.98|17163.89|17163.89|17163.89|17163.89|17162.53|17162.53|0
1608208800000|2020-12-17 12:40:00|17164.34|17164.34|17170.27|17170.27|17170.27|17170.27|17164.34|17164.34|0
1608209730000|2020-12-17 12:55:30|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|0
1608208810000|2020-12-17 12:40:10|17171.63|17171.63|17173.15|17173.15|17173.86|17173.86|17171.63|17171.63|0
1608209740000|2020-12-17 12:55:40|17207.41|17207.41|17206.5|17206.5|17207.41|17207.41|17206.5|17206.5|0
1608208850000|2020-12-17 12:40:50|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|0
1608208890000|2020-12-17 12:41:30|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|17172.77|0
1608209750000|2020-12-17 12:55:50|17205.98|17205.98|17203.58|17203.58|17205.98|17205.98|17203.58|17203.58|0
1608208910000|2020-12-17 12:41:50|17174.85|17174.85|17174.43|17174.43|17174.85|17174.85|17174.15|17174.15|0
1608209770000|2020-12-17 12:56:10|17203.25|17203.25|17203.47|17203.47|17203.47|17203.47|17203.25|17203.25|0
1608208920000|2020-12-17 12:42:00|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|0
1608209780000|2020-12-17 12:56:20|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|0
1608208930000|2020-12-17 12:42:10|17174.21|17174.21|17174.21|17174.21|17174.21|17174.21|17174.21|17174.21|0
1608208940000|2020-12-17 12:42:20|17175.12|17175.12|17177.96|17177.96|17177.96|17177.96|17175.12|17175.12|0
1608209790000|2020-12-17 12:56:30|17208.61|17208.61|17208.61|17208.61|17208.61|17208.61|17208.61|17208.61|0
1608208960000|2020-12-17 12:42:40|17177.73|17177.73|17177.98|17177.98|17177.98|17177.98|17177.73|17177.73|0
1608209800000|2020-12-17 12:56:40|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|0
1608208970000|2020-12-17 12:42:50|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|0
1608209810000|2020-12-17 12:56:50|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|0
1608208980000|2020-12-17 12:43:00|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|0
1608209820000|2020-12-17 12:57:00|17210.42|17210.42|17210.42|17210.42|17210.42|17210.42|17210.42|17210.42|0
1608208990000|2020-12-17 12:43:10|17182.28|17182.28|17183.49|17183.49|17183.49|17183.49|17182.28|17182.28|0
1608209850000|2020-12-17 12:57:30|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|0
1608209000000|2020-12-17 12:43:20|17183.09|17183.09|17184.25|17184.25|17184.25|17184.25|17183.09|17183.09|0
1608209010000|2020-12-17 12:43:30|17185.06|17185.06|17185.06|17185.06|17185.06|17185.06|17185.06|17185.06|0
1608209020000|2020-12-17 12:43:40|17185.77|17185.77|17186.03|17186.03|17186.03|17186.03|17185.77|17185.77|0
1608209030000|2020-12-17 12:43:50|17186.28|17186.28|17186.28|17186.28|17186.28|17186.28|17186.28|17186.28|0
1608209040000|2020-12-17 12:44:00|17186.05|17186.05|17189.23|17189.23|17189.23|17189.23|17186.05|17186.05|0
1608209050000|2020-12-17 12:44:10|17190.14|17190.14|17191.56|17191.56|17191.56|17191.56|17190.14|17190.14|0
1608209060000|2020-12-17 12:44:20|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|0
1608209860000|2020-12-17 12:57:40|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|0
1608209070000|2020-12-17 12:44:30|17192.27|17192.27|17194.1|17194.1|17194.81|17194.81|17192.27|17192.27|0
1608209080000|2020-12-17 12:44:40|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|0
1608209870000|2020-12-17 12:57:50|17213.05|17213.05|17213.05|17213.05|17213.05|17213.05|17213.05|17213.05|0
1608209090000|2020-12-17 12:44:50|17190.56|17190.56|17190.79|17190.79|17190.79|17190.79|17190.56|17190.56|0
1608209880000|2020-12-17 12:58:00|17213.51|17213.51|17214.72|17214.72|17214.72|17214.72|17213.51|17213.51|0
1608209110000|2020-12-17 12:45:10|17191.25|17191.25|17191.74|17191.74|17194.85|17194.85|17191.25|17191.25|0
1608209920000|2020-12-17 12:58:40|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|0
1608209130000|2020-12-17 12:45:30|17192|17192|17189.68|17189.68|17192.51|17192.51|17189.68|17189.68|0
1608209140000|2020-12-17 12:45:40|17186.86|17186.86|17194.45|17194.45|17194.45|17194.45|17186.86|17186.86|0
1608209930000|2020-12-17 12:58:50|17214.46|17214.46|17213.3|17213.3|17214.46|17214.46|17213.3|17213.3|0
1608209150000|2020-12-17 12:45:50|17194.22|17194.22|17195.14|17195.14|17195.14|17195.14|17194.22|17194.22|0
1608209940000|2020-12-17 12:59:00|17213.07|17213.07|17212.83|17212.83|17213.07|17213.07|17212.83|17212.83|0
1608209170000|2020-12-17 12:46:10|17193.93|17193.93|17195.28|17195.28|17195.28|17195.28|17192.45|17192.45|0
1608209950000|2020-12-17 12:59:10|17212.34|17212.34|17214.76|17214.76|17214.76|17214.76|17211.94|17211.94|0
1608209180000|2020-12-17 12:46:20|17193.46|17193.46|17195.09|17195.09|17195.09|17195.09|17192.54|17192.54|0
1608209960000|2020-12-17 12:59:20|17211.94|17211.94|17211.53|17211.53|17211.94|17211.94|17211.53|17211.53|0
1608209190000|2020-12-17 12:46:30|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|17195.61|0
1608209200000|2020-12-17 12:46:40|17195.36|17195.36|17195.11|17195.11|17195.36|17195.36|17195.11|17195.11|0
1608209970000|2020-12-17 12:59:30|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|0
1608209220000|2020-12-17 12:47:00|17195.92|17195.92|17196.14|17196.14|17196.14|17196.14|17195.92|17195.92|0
1608209980000|2020-12-17 12:59:40|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|0
1608209240000|2020-12-17 12:47:20|17196.95|17196.95|17196.95|17196.95|17196.95|17196.95|17196.95|17196.95|0
1608209260000|2020-12-17 12:47:40|17196.55|17196.55|17193.72|17193.72|17196.55|17196.55|17193.72|17193.72|0
1608210000000|2020-12-17 13:00:00|17210.05|17210.05|17210.05|17210.05|17210.05|17210.05|17210.05|17210.05|0
1608209270000|2020-12-17 12:47:50|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|0
1608210010000|2020-12-17 13:00:10|17208.63|17208.63|17208.63|17208.63|17208.63|17208.63|17208.63|17208.63|0
1608209280000|2020-12-17 12:48:00|17193.72|17193.72|17194.94|17194.94|17194.94|17194.94|17193.72|17193.72|0
1608210020000|2020-12-17 13:00:20|17205.81|17205.81|17205.15|17205.15|17205.81|17205.81|17205.15|17205.15|0
1608209290000|2020-12-17 12:48:10|17195.84|17195.84|17198.67|17198.67|17198.67|17198.67|17195.84|17195.84|0
1608210030000|2020-12-17 13:00:30|17203.33|17203.33|17204.14|17204.14|17204.14|17204.14|17203.33|17203.33|0
1608209300000|2020-12-17 12:48:20|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|0
1608209310000|2020-12-17 12:48:30|17199.15|17199.15|17198.44|17198.44|17199.15|17199.15|17198.44|17198.44|0
1608210040000|2020-12-17 13:00:40|17203.7|17203.7|17203.15|17203.15|17203.7|17203.7|17203.15|17203.15|0
1608209340000|2020-12-17 12:49:00|17197.98|17197.98|17196.56|17196.56|17197.98|17197.98|17196.56|17196.56|0
1608210080000|2020-12-17 13:01:20|17197.5|17197.5|17197.5|17197.5|17197.5|17197.5|17194.67|17194.67|0
1608209350000|2020-12-17 12:49:10|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|0
1608210100000|2020-12-17 13:01:40|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|0
1608209360000|2020-12-17 12:49:20|17196.27|17196.27|17193.81|17193.81|17196.27|17196.27|17193.81|17193.81|0
1608210130000|2020-12-17 13:02:10|17193.89|17193.89|17193.89|17193.89|17193.89|17193.89|17193.89|17193.89|0
1608209370000|2020-12-17 12:49:30|17194.26|17194.26|17194.71|17194.71|17194.71|17194.71|17194.26|17194.26|0
1608210160000|2020-12-17 13:02:40|17191.2|17191.2|17191.56|17191.56|17191.86|17191.86|17190.75|17190.75|0
1608209380000|2020-12-17 12:49:40|17195.52|17195.52|17196.5|17196.5|17196.5|17196.5|17195.52|17195.52|0
1608209400000|2020-12-17 12:50:00|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|0
1608209410000|2020-12-17 12:50:10|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|17194.84|0
1608209420000|2020-12-17 12:50:20|17196.27|17196.27|17196.98|17196.98|17196.98|17196.98|17196.27|17196.27|0
1608209440000|2020-12-17 12:50:40|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|0
1608209450000|2020-12-17 12:50:50|17198.89|17198.89|17198.44|17198.44|17198.89|17198.89|17198.44|17198.44|0
1608209470000|2020-12-17 12:51:10|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|0
1608209480000|2020-12-17 12:51:20|17198.69|17198.69|17198.69|17198.69|17198.69|17198.69|17198.69|17198.69|0
1608210170000|2020-12-17 13:02:50|17192.27|17192.27|17192.53|17192.53|17192.53|17192.53|17192.27|17192.27|0
1608209490000|2020-12-17 12:51:30|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|0
1608209500000|2020-12-17 12:51:40|17199.36|17199.36|17199.36|17199.36|17199.36|17199.36|17199.36|17199.36|0
1608210180000|2020-12-17 13:03:00|17192.28|17192.28|17192.28|17192.28|17192.28|17192.28|17192.28|17192.28|0
1608209530000|2020-12-17 12:52:10|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|0
1608210270000|2020-12-17 13:04:30|17191.76|17191.76|17191.76|17191.76|17191.76|17191.76|17191.76|17191.76|0
1608209550000|2020-12-17 12:52:30|17200.39|17200.39|17200.39|17200.39|17200.39|17200.39|17200.39|17200.39|0
1608209590000|2020-12-17 12:53:10|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|0
1608210300000|2020-12-17 13:05:00|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|0
1608209600000|2020-12-17 12:53:20|17199.16|17199.16|17204.58|17204.58|17204.81|17204.81|17199.16|17199.16|0
1608209640000|2020-12-17 12:54:00|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|17205.29|0
1608210340000|2020-12-17 13:05:40|17192.44|17192.44|17193|17193|17193|17193|17192.44|17192.44|0
1608209710000|2020-12-17 12:55:10|17208.12|17208.12|17207.41|17207.41|17208.12|17208.12|17207.41|17207.41|0
1608210350000|2020-12-17 13:05:50|17195.82|17195.82|17197.28|17197.28|17198.65|17198.65|17195.82|17195.82|0
1608209730000|2020-12-17 12:55:30|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|0
1608209740000|2020-12-17 12:55:40|17207.41|17207.41|17206.5|17206.5|17207.41|17207.41|17206.5|17206.5|0
1608209750000|2020-12-17 12:55:50|17205.98|17205.98|17203.58|17203.58|17205.98|17205.98|17203.58|17203.58|0
1608210360000|2020-12-17 13:06:00|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|0
1608209770000|2020-12-17 12:56:10|17203.25|17203.25|17203.47|17203.47|17203.47|17203.47|17203.25|17203.25|0
1608209780000|2020-12-17 12:56:20|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|17202.96|0
1608210370000|2020-12-17 13:06:10|17196.54|17196.54|17196.83|17196.83|17197.28|17197.28|17196.54|17196.54|0
1608209790000|2020-12-17 12:56:30|17208.61|17208.61|17208.61|17208.61|17208.61|17208.61|17208.61|17208.61|0
1608209800000|2020-12-17 12:56:40|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|0
1608209810000|2020-12-17 12:56:50|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|0
1608210380000|2020-12-17 13:06:20|17199.65|17199.65|17199.2|17199.2|17199.65|17199.65|17199.2|17199.2|0
1608209820000|2020-12-17 12:57:00|17210.42|17210.42|17210.42|17210.42|17210.42|17210.42|17210.42|17210.42|0
1608209850000|2020-12-17 12:57:30|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|17213.25|0
1608209860000|2020-12-17 12:57:40|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|17212.79|0
1608209870000|2020-12-17 12:57:50|17213.05|17213.05|17213.05|17213.05|17213.05|17213.05|17213.05|17213.05|0
1608209880000|2020-12-17 12:58:00|17213.51|17213.51|17214.72|17214.72|17214.72|17214.72|17213.51|17213.51|0
1608209920000|2020-12-17 12:58:40|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|17214.01|0
1608210390000|2020-12-17 13:06:30|17199.65|17199.65|17207.86|17207.86|17210.69|17210.69|17199.65|17199.65|0
1608209930000|2020-12-17 12:58:50|17214.46|17214.46|17213.3|17213.3|17214.46|17214.46|17213.3|17213.3|0
1608209940000|2020-12-17 12:59:00|17213.07|17213.07|17212.83|17212.83|17213.07|17213.07|17212.83|17212.83|0
1608210400000|2020-12-17 13:06:40|17208.38|17208.38|17208.37|17208.37|17208.38|17208.38|17208.12|17208.12|0
1608209950000|2020-12-17 12:59:10|17212.34|17212.34|17214.76|17214.76|17214.76|17214.76|17211.94|17211.94|0
1608210410000|2020-12-17 13:06:50|17208.62|17208.62|17209.07|17209.07|17209.07|17209.07|17208.62|17208.62|0
1608209960000|2020-12-17 12:59:20|17211.94|17211.94|17211.53|17211.53|17211.94|17211.94|17211.53|17211.53|0
1608209970000|2020-12-17 12:59:30|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|0
1608210430000|2020-12-17 13:07:10|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|0
1608209980000|2020-12-17 12:59:40|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|17210.3|0
1608210440000|2020-12-17 13:07:20|17209.76|17209.76|17209.76|17209.76|17209.76|17209.76|17209.76|17209.76|0
1608210000000|2020-12-17 13:00:00|17210.05|17210.05|17210.05|17210.05|17210.05|17210.05|17210.05|17210.05|0
1608210010000|2020-12-17 13:00:10|17208.63|17208.63|17208.63|17208.63|17208.63|17208.63|17208.63|17208.63|0
1608210450000|2020-12-17 13:07:30|17210.98|17210.98|17213.99|17213.99|17213.99|17213.99|17210.98|17210.98|0
1608210020000|2020-12-17 13:00:20|17205.81|17205.81|17205.15|17205.15|17205.81|17205.81|17205.15|17205.15|0
1608210030000|2020-12-17 13:00:30|17203.33|17203.33|17204.14|17204.14|17204.14|17204.14|17203.33|17203.33|0
1608210470000|2020-12-17 13:07:50|17214.45|17214.45|17214.45|17214.45|17214.45|17214.45|17214.45|17214.45|0
1608210040000|2020-12-17 13:00:40|17203.7|17203.7|17203.15|17203.15|17203.7|17203.7|17203.15|17203.15|0
1608210500000|2020-12-17 13:08:20|17208.8|17208.8|17203.15|17203.15|17208.8|17208.8|17203.15|17203.15|0
1608210080000|2020-12-17 13:01:20|17197.5|17197.5|17197.5|17197.5|17197.5|17197.5|17194.67|17194.67|0
1608210100000|2020-12-17 13:01:40|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|17196.71|0
1608210130000|2020-12-17 13:02:10|17193.89|17193.89|17193.89|17193.89|17193.89|17193.89|17193.89|17193.89|0
1608210530000|2020-12-17 13:08:50|17202.75|17202.75|17202.75|17202.75|17202.75|17202.75|17202.75|17202.75|0
1608210160000|2020-12-17 13:02:40|17191.2|17191.2|17191.56|17191.56|17191.86|17191.86|17190.75|17190.75|0
1608210170000|2020-12-17 13:02:50|17192.27|17192.27|17192.53|17192.53|17192.53|17192.53|17192.27|17192.27|0
1608210550000|2020-12-17 13:09:10|17206.3|17206.3|17207.2|17207.2|17207.2|17207.2|17206.3|17206.3|0
1608210180000|2020-12-17 13:03:00|17192.28|17192.28|17192.28|17192.28|17192.28|17192.28|17192.28|17192.28|0
1608210270000|2020-12-17 13:04:30|17191.76|17191.76|17191.76|17191.76|17191.76|17191.76|17191.76|17191.76|0
1608210560000|2020-12-17 13:09:20|17207.73|17207.73|17207.73|17207.73|17207.73|17207.73|17207.73|17207.73|0
1608210580000|2020-12-17 13:09:40|17210.55|17210.55|17215.74|17215.74|17216.2|17216.2|17210.55|17210.55|0
1608210300000|2020-12-17 13:05:00|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|0
1608210340000|2020-12-17 13:05:40|17192.44|17192.44|17193|17193|17193|17193|17192.44|17192.44|0
1608210350000|2020-12-17 13:05:50|17195.82|17195.82|17197.28|17197.28|17198.65|17198.65|17195.82|17195.82|0
1608210590000|2020-12-17 13:09:50|17218.07|17218.07|17212.42|17212.42|17218.07|17218.07|17212.42|17212.42|0
1608210360000|2020-12-17 13:06:00|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|0
1608210370000|2020-12-17 13:06:10|17196.54|17196.54|17196.83|17196.83|17197.28|17197.28|17196.54|17196.54|0
1608210380000|2020-12-17 13:06:20|17199.65|17199.65|17199.2|17199.2|17199.65|17199.65|17199.2|17199.2|0
1608210600000|2020-12-17 13:10:00|17213.32|17213.32|17212.87|17212.87|17213.32|17213.32|17212.87|17212.87|0
1608210390000|2020-12-17 13:06:30|17199.65|17199.65|17207.86|17207.86|17210.69|17210.69|17199.65|17199.65|0
1608210610000|2020-12-17 13:10:10|17212.61|17212.61|17213.04|17213.04|17218.26|17218.26|17212.61|17212.61|0
1608210400000|2020-12-17 13:06:40|17208.38|17208.38|17208.37|17208.37|17208.38|17208.38|17208.12|17208.12|0
1608210410000|2020-12-17 13:06:50|17208.62|17208.62|17209.07|17209.07|17209.07|17209.07|17208.62|17208.62|0
1608210430000|2020-12-17 13:07:10|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|0
1608210440000|2020-12-17 13:07:20|17209.76|17209.76|17209.76|17209.76|17209.76|17209.76|17209.76|17209.76|0
1608210450000|2020-12-17 13:07:30|17210.98|17210.98|17213.99|17213.99|17213.99|17213.99|17210.98|17210.98|0
1608210470000|2020-12-17 13:07:50|17214.45|17214.45|17214.45|17214.45|17214.45|17214.45|17214.45|17214.45|0
1608210500000|2020-12-17 13:08:20|17208.8|17208.8|17203.15|17203.15|17208.8|17208.8|17203.15|17203.15|0
1608210620000|2020-12-17 13:10:20|17212.34|17212.34|17211.56|17211.56|17212.34|17212.34|17211.56|17211.56|0
1608210530000|2020-12-17 13:08:50|17202.75|17202.75|17202.75|17202.75|17202.75|17202.75|17202.75|17202.75|0
1608210630000|2020-12-17 13:10:30|17210.73|17210.73|17210.73|17210.73|17211.01|17211.01|17210.73|17210.73|0
1608210550000|2020-12-17 13:09:10|17206.3|17206.3|17207.2|17207.2|17207.2|17207.2|17206.3|17206.3|0
1608210560000|2020-12-17 13:09:20|17207.73|17207.73|17207.73|17207.73|17207.73|17207.73|17207.73|17207.73|0
1608210640000|2020-12-17 13:10:40|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|0
1608210580000|2020-12-17 13:09:40|17210.55|17210.55|17215.74|17215.74|17216.2|17216.2|17210.55|17210.55|0
1608210590000|2020-12-17 13:09:50|17218.07|17218.07|17212.42|17212.42|17218.07|17218.07|17212.42|17212.42|0
1608210660000|2020-12-17 13:11:00|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|0
1608210600000|2020-12-17 13:10:00|17213.32|17213.32|17212.87|17212.87|17213.32|17213.32|17212.87|17212.87|0
1608210610000|2020-12-17 13:10:10|17212.61|17212.61|17213.04|17213.04|17218.26|17218.26|17212.61|17212.61|0
1608210620000|2020-12-17 13:10:20|17212.34|17212.34|17211.56|17211.56|17212.34|17212.34|17211.56|17211.56|0
1608210730000|2020-12-17 13:12:10|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|0
1608210630000|2020-12-17 13:10:30|17210.73|17210.73|17210.73|17210.73|17211.01|17211.01|17210.73|17210.73|0
1608210640000|2020-12-17 13:10:40|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|0
1608210740000|2020-12-17 13:12:20|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|0
1608210660000|2020-12-17 13:11:00|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|0
1608210730000|2020-12-17 13:12:10|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|0
1608210750000|2020-12-17 13:12:30|17199.18|17199.18|17197.16|17197.16|17199.18|17199.18|17196.35|17196.35|0
1608210740000|2020-12-17 13:12:20|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|0
1608210750000|2020-12-17 13:12:30|17199.18|17199.18|17197.16|17197.16|17199.18|17199.18|17196.35|17196.35|0
1608210790000|2020-12-17 13:13:10|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|0
1608210790000|2020-12-17 13:13:10|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|17197.43|0
1608210830000|2020-12-17 13:13:50|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|0
1608210830000|2020-12-17 13:13:50|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|0
1608210840000|2020-12-17 13:14:00|17202.62|17202.62|17201.2|17201.2|17202.62|17202.62|17201.2|17201.2|0
1608210840000|2020-12-17 13:14:00|17202.62|17202.62|17201.2|17201.2|17202.62|17202.62|17201.2|17201.2|0
1608210870000|2020-12-17 13:14:30|17200.96|17200.96|17200.62|17200.62|17201.45|17201.45|17200.62|17200.62|0
1608210890000|2020-12-17 13:14:50|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|0
1608210900000|2020-12-17 13:15:00|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|0
1608210910000|2020-12-17 13:15:10|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|0
1608210920000|2020-12-17 13:15:20|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|0
1608210930000|2020-12-17 13:15:30|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|0
1608210940000|2020-12-17 13:15:40|17196.98|17196.98|17188.51|17188.51|17196.98|17196.98|17188.51|17188.51|0
1608210950000|2020-12-17 13:15:50|17194.16|17194.16|17194.16|17194.16|17194.16|17194.16|17194.16|17194.16|0
1608210870000|2020-12-17 13:14:30|17200.96|17200.96|17200.62|17200.62|17201.45|17201.45|17200.62|17200.62|0
1608210960000|2020-12-17 13:16:00|17194.99|17194.99|17194.99|17194.99|17194.99|17194.99|17194.99|17194.99|0
1608210890000|2020-12-17 13:14:50|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|0
1608210980000|2020-12-17 13:16:20|17195.39|17195.39|17194.99|17194.99|17195.39|17195.39|17194.99|17194.99|0
1608211000000|2020-12-17 13:16:40|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|0
1608211020000|2020-12-17 13:17:00|17189.56|17189.56|17186.73|17186.73|17189.56|17189.56|17186.73|17186.73|0
1608210900000|2020-12-17 13:15:00|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|0
1608211030000|2020-12-17 13:17:10|17186.46|17186.46|17188.27|17188.27|17188.27|17188.27|17186.46|17186.46|0
1608211050000|2020-12-17 13:17:30|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|0
1608211060000|2020-12-17 13:17:40|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1608210910000|2020-12-17 13:15:10|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|0
1608211070000|2020-12-17 13:17:50|17190.38|17190.38|17190.38|17190.38|17190.38|17190.38|17190.38|17190.38|0
1608211080000|2020-12-17 13:18:00|17190.66|17190.66|17190.85|17190.85|17190.85|17190.85|17190.39|17190.39|0
1608211110000|2020-12-17 13:18:30|17193.67|17193.67|17196.5|17196.5|17196.5|17196.5|17193.67|17193.67|0
1608210920000|2020-12-17 13:15:20|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|17196.7|0
1608211120000|2020-12-17 13:18:40|17195.79|17195.79|17195.79|17195.79|17195.79|17195.79|17195.79|17195.79|0
1608211140000|2020-12-17 13:19:00|17194.98|17194.98|17194.57|17194.57|17194.98|17194.98|17194.57|17194.57|0
1608211150000|2020-12-17 13:19:10|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|0
1608211160000|2020-12-17 13:19:20|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|0
1608211170000|2020-12-17 13:19:30|17197.89|17197.89|17198.15|17198.15|17198.15|17198.15|17197.89|17197.89|0
1608211190000|2020-12-17 13:19:50|17198.04|17198.04|17199.15|17199.15|17199.15|17199.15|17198.04|17198.04|0
1608211200000|2020-12-17 13:20:00|17198.43|17198.43|17198.9|17198.9|17198.9|17198.9|17198.16|17198.16|0
1608211210000|2020-12-17 13:20:10|17198.44|17198.44|17201.69|17201.69|17201.69|17201.69|17198.44|17198.44|0
1608211220000|2020-12-17 13:20:20|17201.43|17201.43|17201.43|17201.43|17201.43|17201.43|17201.43|17201.43|0
1608210930000|2020-12-17 13:15:30|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|17197.26|0
1608211230000|2020-12-17 13:20:30|17201.89|17201.89|17202.12|17202.12|17202.12|17202.12|17201.89|17201.89|0
1608210940000|2020-12-17 13:15:40|17196.98|17196.98|17188.51|17188.51|17196.98|17196.98|17188.51|17188.51|0
1608211240000|2020-12-17 13:20:40|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|0
1608211250000|2020-12-17 13:20:50|17202.22|17202.22|17202.22|17202.22|17202.22|17202.22|17202.22|17202.22|0
1608211300000|2020-12-17 13:21:40|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|0
1608211340000|2020-12-17 13:22:20|17198.49|17198.49|17195.66|17195.66|17198.49|17198.49|17195.66|17195.66|0
1608210950000|2020-12-17 13:15:50|17194.16|17194.16|17194.16|17194.16|17194.16|17194.16|17194.16|17194.16|0
1608211360000|2020-12-17 13:22:40|17190.01|17190.01|17190.27|17190.27|17190.27|17190.27|17190.01|17190.01|0
1608210960000|2020-12-17 13:16:00|17194.99|17194.99|17194.99|17194.99|17194.99|17194.99|17194.99|17194.99|0
1608210980000|2020-12-17 13:16:20|17195.39|17195.39|17194.99|17194.99|17195.39|17195.39|17194.99|17194.99|0
1608211000000|2020-12-17 13:16:40|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|0
1608211020000|2020-12-17 13:17:00|17189.56|17189.56|17186.73|17186.73|17189.56|17189.56|17186.73|17186.73|0
1608211030000|2020-12-17 13:17:10|17186.46|17186.46|17188.27|17188.27|17188.27|17188.27|17186.46|17186.46|0
1608211050000|2020-12-17 13:17:30|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|0
1608211060000|2020-12-17 13:17:40|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1608211070000|2020-12-17 13:17:50|17190.38|17190.38|17190.38|17190.38|17190.38|17190.38|17190.38|17190.38|0
1608211080000|2020-12-17 13:18:00|17190.66|17190.66|17190.85|17190.85|17190.85|17190.85|17190.39|17190.39|0
1608211110000|2020-12-17 13:18:30|17193.67|17193.67|17196.5|17196.5|17196.5|17196.5|17193.67|17193.67|0
1608211120000|2020-12-17 13:18:40|17195.79|17195.79|17195.79|17195.79|17195.79|17195.79|17195.79|17195.79|0
1608211140000|2020-12-17 13:19:00|17194.98|17194.98|17194.57|17194.57|17194.98|17194.98|17194.57|17194.57|0
1608211150000|2020-12-17 13:19:10|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|0
1608211160000|2020-12-17 13:19:20|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|17197.63|0
1608211170000|2020-12-17 13:19:30|17197.89|17197.89|17198.15|17198.15|17198.15|17198.15|17197.89|17197.89|0
1608211190000|2020-12-17 13:19:50|17198.04|17198.04|17199.15|17199.15|17199.15|17199.15|17198.04|17198.04|0
1608211200000|2020-12-17 13:20:00|17198.43|17198.43|17198.9|17198.9|17198.9|17198.9|17198.16|17198.16|0
1608211210000|2020-12-17 13:20:10|17198.44|17198.44|17201.69|17201.69|17201.69|17201.69|17198.44|17198.44|0
1608211220000|2020-12-17 13:20:20|17201.43|17201.43|17201.43|17201.43|17201.43|17201.43|17201.43|17201.43|0
1608211230000|2020-12-17 13:20:30|17201.89|17201.89|17202.12|17202.12|17202.12|17202.12|17201.89|17201.89|0
1608211240000|2020-12-17 13:20:40|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|0
1608211250000|2020-12-17 13:20:50|17202.22|17202.22|17202.22|17202.22|17202.22|17202.22|17202.22|17202.22|0
1608211300000|2020-12-17 13:21:40|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|0
1608211340000|2020-12-17 13:22:20|17198.49|17198.49|17195.66|17195.66|17198.49|17198.49|17195.66|17195.66|0
1608211360000|2020-12-17 13:22:40|17190.01|17190.01|17190.27|17190.27|17190.27|17190.27|17190.01|17190.01|0
1608211380000|2020-12-17 13:23:00|17190.67|17190.67|17190.67|17190.67|17190.67|17190.67|17190.67|17190.67|0
1608211430000|2020-12-17 13:23:50|17190.41|17190.41|17190.93|17190.93|17190.93|17190.93|17190.41|17190.41|0
1608211490000|2020-12-17 13:24:50|17191.64|17191.64|17191.64|17191.64|17191.64|17191.64|17191.64|17191.64|0
1608211510000|2020-12-17 13:25:10|17191.75|17191.75|17192.16|17192.16|17192.16|17192.16|17191.75|17191.75|0
1608211530000|2020-12-17 13:25:30|17192.42|17192.42|17193.69|17193.69|17193.69|17193.69|17192.42|17192.42|0
1608211540000|2020-12-17 13:25:40|17193.8|17193.8|17193.8|17193.8|17193.8|17193.8|17193.8|17193.8|0
1608211560000|2020-12-17 13:26:00|17192.57|17192.57|17192.16|17192.16|17192.57|17192.57|17192.16|17192.16|0
1608211600000|2020-12-17 13:26:40|17197.81|17197.81|17197.7|17197.7|17197.81|17197.81|17197.7|17197.7|0
1608211610000|2020-12-17 13:26:50|17198.11|17198.11|17198.11|17198.11|17198.11|17198.11|17198.11|17198.11|0
1608211620000|2020-12-17 13:27:00|17197.7|17197.7|17200.12|17200.12|17200.12|17200.12|17197.3|17197.3|0
1608211630000|2020-12-17 13:27:10|17197.3|17197.3|17197.3|17197.3|17197.3|17197.3|17197.3|17197.3|0
1608211640000|2020-12-17 13:27:20|17196.85|17196.85|17196.85|17196.85|17196.85|17196.85|17196.85|17196.85|0
1608211650000|2020-12-17 13:27:30|17196.57|17196.57|17196.57|17196.57|17196.57|17196.57|17196.57|17196.57|0
1608211710000|2020-12-17 13:28:30|17197.03|17197.03|17197.94|17197.94|17197.94|17197.94|17197.03|17197.03|0
1608211720000|2020-12-17 13:28:40|17198.61|17198.61|17199.93|17199.93|17199.93|17199.93|17198.61|17198.61|0
1608211730000|2020-12-17 13:28:50|17200.63|17200.63|17200.63|17200.63|17200.63|17200.63|17200.63|17200.63|0
1608211740000|2020-12-17 13:29:00|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|0
1608211750000|2020-12-17 13:29:10|17203.15|17203.15|17204.22|17204.22|17204.22|17204.22|17203.15|17203.15|0
1608211770000|2020-12-17 13:29:30|17207.04|17207.04|17207.04|17207.04|17207.04|17207.04|17207.04|17207.04|0
1608211780000|2020-12-17 13:29:40|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|0
1608211790000|2020-12-17 13:29:50|17207.06|17207.06|17204.42|17204.42|17207.25|17207.25|17198.77|17198.77|0
1608211800000|2020-12-17 13:30:00|17205.12|17205.12|17202.03|17202.03|17205.83|17205.83|17202.03|17202.03|0
1608211810000|2020-12-17 13:30:10|17201.53|17201.53|17201.01|17201.01|17201.53|17201.53|17201.01|17201.01|0
1608211830000|2020-12-17 13:30:30|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|0
1608211840000|2020-12-17 13:30:40|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|0
1608211850000|2020-12-17 13:30:50|17200.76|17200.76|17200.76|17200.76|17200.76|17200.76|17200.76|17200.76|0
1608211860000|2020-12-17 13:31:00|17203.58|17203.58|17206.41|17206.41|17209.23|17209.23|17203.58|17203.58|0
1608211870000|2020-12-17 13:31:10|17206.16|17206.16|17205.45|17205.45|17206.16|17206.16|17205.45|17205.45|0
1608211880000|2020-12-17 13:31:20|17205|17205|17204.19|17204.19|17205|17205|17204.19|17204.19|0
1608211910000|2020-12-17 13:31:50|17203.78|17203.78|17203.78|17203.78|17203.78|17203.78|17203.78|17203.78|0
1608211930000|2020-12-17 13:32:10|17203.38|17203.38|17202.97|17202.97|17203.38|17203.38|17202.97|17202.97|0
1608211940000|2020-12-17 13:32:20|17208.62|17208.62|17205.55|17205.55|17208.62|17208.62|17205.55|17205.55|0
1608211950000|2020-12-17 13:32:30|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|0
1608211960000|2020-12-17 13:32:40|17202.27|17202.27|17202.27|17202.27|17202.27|17202.27|17202.27|17202.27|0
1608211970000|2020-12-17 13:32:50|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|0
1608211980000|2020-12-17 13:33:00|17200.26|17200.26|17200.26|17200.26|17200.26|17200.26|17200.26|17200.26|0
1608211990000|2020-12-17 13:33:10|17200.51|17200.51|17201.02|17201.02|17201.02|17201.02|17200.51|17200.51|0
1608212000000|2020-12-17 13:33:20|17198.2|17198.2|17198.45|17198.45|17198.45|17198.45|17198.2|17198.2|0
1608212010000|2020-12-17 13:33:30|17195.63|17195.63|17195.17|17195.17|17195.63|17195.63|17195.17|17195.17|0
1608212020000|2020-12-17 13:33:40|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|0
1608212040000|2020-12-17 13:34:00|17196.59|17196.59|17198.8|17198.8|17198.8|17198.8|17196.59|17196.59|0
1608212050000|2020-12-17 13:34:10|17195.97|17195.97|17191.78|17191.78|17195.97|17195.97|17191.78|17191.78|0
1608212070000|2020-12-17 13:34:30|17191.52|17191.52|17189.72|17189.72|17191.52|17191.52|17189.72|17189.72|0
1608212080000|2020-12-17 13:34:40|17188.81|17188.81|17186.63|17186.63|17189.46|17189.46|17186.63|17186.63|0
1608212100000|2020-12-17 13:35:00|17186.38|17186.38|17186.38|17186.38|17186.38|17186.38|17186.38|17186.38|0
1608212110000|2020-12-17 13:35:10|17186.12|17186.12|17185.22|17185.22|17186.12|17186.12|17185.22|17185.22|0
1608212120000|2020-12-17 13:35:20|17184.97|17184.97|17184.05|17184.05|17185.22|17185.22|17184.05|17184.05|0
1608212130000|2020-12-17 13:35:30|17183.94|17183.94|17182.62|17182.62|17183.94|17183.94|17182.62|17182.62|0
1608212140000|2020-12-17 13:35:40|17183.08|17183.08|17183.08|17183.08|17183.08|17183.08|17183.08|17183.08|0
1608212150000|2020-12-17 13:35:50|17182.29|17182.29|17182.29|17182.29|17182.29|17182.29|17182.29|17182.29|0
1608212160000|2020-12-17 13:36:00|17182.02|17182.02|17182.02|17182.02|17182.02|17182.02|17182.02|17182.02|0
1608212190000|2020-12-17 13:36:30|17179.03|17179.03|17179.03|17179.03|17179.03|17179.03|17179.03|17179.03|0
1608212200000|2020-12-17 13:36:40|17179.84|17179.84|17179.84|17179.84|17179.84|17179.84|17179.84|17179.84|0
1608212210000|2020-12-17 13:36:50|17180.07|17180.07|17180.07|17180.07|17180.07|17180.07|17180.07|17180.07|0
1608212220000|2020-12-17 13:37:00|17177.24|17177.24|17176.51|17176.51|17177.24|17177.24|17176.51|17176.51|0
1608212230000|2020-12-17 13:37:10|17175.95|17175.95|17182.57|17182.57|17182.57|17182.57|17175.95|17175.95|0
1608212280000|2020-12-17 13:38:00|17181.15|17181.15|17181.15|17181.15|17181.15|17181.15|17181.15|17181.15|0
1608212290000|2020-12-17 13:38:10|17181.6|17181.6|17181.6|17181.6|17181.6|17181.6|17181.6|17181.6|0
1608212300000|2020-12-17 13:38:20|17181.72|17181.72|17181.72|17181.72|17181.72|17181.72|17181.72|17181.72|0
1608212310000|2020-12-17 13:38:30|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|0
1608212320000|2020-12-17 13:38:40|17180.64|17180.64|17180.64|17180.64|17180.64|17180.64|17180.64|17180.64|0
1608212330000|2020-12-17 13:38:50|17179.54|17179.54|17179.54|17179.54|17179.54|17179.54|17179.54|17179.54|0
1608212340000|2020-12-17 13:39:00|17179.94|17179.94|17180.4|17180.4|17180.4|17180.4|17179.94|17179.94|0
1608212350000|2020-12-17 13:39:10|17183.22|17183.22|17186.05|17186.05|17186.05|17186.05|17183.22|17183.22|0
1608212400000|2020-12-17 13:40:00|17188.87|17188.87|17192.36|17192.36|17192.36|17192.36|17188.87|17188.87|0
1608212430000|2020-12-17 13:40:30|17192.13|17192.13|17194.4|17194.4|17194.4|17194.4|17191.58|17191.58|0
1608212450000|2020-12-17 13:40:50|17193.67|17193.67|17193.42|17193.42|17193.67|17193.67|17193.42|17193.42|0
1608212470000|2020-12-17 13:41:10|17192.97|17192.97|17191.05|17191.05|17193.87|17193.87|17191.05|17191.05|0
1608212480000|2020-12-17 13:41:20|17193.87|17193.87|17193.87|17193.87|17193.87|17193.87|17193.87|17193.87|0
1608212500000|2020-12-17 13:41:40|17193.16|17193.16|17192.9|17192.9|17193.16|17193.16|17192.9|17192.9|0
1608212510000|2020-12-17 13:41:50|17193.61|17193.61|17193.61|17193.61|17193.61|17193.61|17193.61|17193.61|0
1608212520000|2020-12-17 13:42:00|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|0
1608212530000|2020-12-17 13:42:10|17192.9|17192.9|17192.67|17192.67|17192.9|17192.9|17192.67|17192.67|0
1608212550000|2020-12-17 13:42:30|17193.4|17193.4|17194.5|17194.5|17194.5|17194.5|17193.4|17193.4|0
1608212560000|2020-12-17 13:42:40|17191.68|17191.68|17191.68|17191.68|17191.68|17191.68|17191.68|17191.68|0
1608212570000|2020-12-17 13:42:50|17190.97|17190.97|17187.56|17187.56|17190.97|17190.97|17187.56|17187.56|0
1608212590000|2020-12-17 13:43:10|17188.92|17188.92|17188.66|17188.66|17188.92|17188.92|17188.2|17188.2|0
1608212610000|2020-12-17 13:43:30|17188.2|17188.2|17188.9|17188.9|17188.9|17188.9|17187.75|17187.75|0
1608212620000|2020-12-17 13:43:40|17189.15|17189.15|17189.15|17189.15|17189.15|17189.15|17189.15|17189.15|0
1608212640000|2020-12-17 13:44:00|17187.77|17187.77|17188.03|17188.03|17188.03|17188.03|17187.54|17187.54|0
1608212650000|2020-12-17 13:44:10|17188.29|17188.29|17188.29|17188.29|17188.29|17188.29|17188.29|17188.29|0
1608212660000|2020-12-17 13:44:20|17188.55|17188.55|17189.6|17189.6|17189.6|17189.6|17188.55|17188.55|0
1608212680000|2020-12-17 13:44:40|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|0
1608212730000|2020-12-17 13:45:30|17189.81|17189.81|17188.83|17188.83|17189.81|17189.81|17188.83|17188.83|0
1608212750000|2020-12-17 13:45:50|17189.28|17189.28|17189.74|17189.74|17189.74|17189.74|17189.28|17189.28|0
1608212760000|2020-12-17 13:46:00|17189.03|17189.03|17189.03|17189.03|17189.03|17189.03|17189.03|17189.03|0
1608212770000|2020-12-17 13:46:10|17189.48|17189.48|17189.48|17189.48|17189.48|17189.48|17189.48|17189.48|0
1608212780000|2020-12-17 13:46:20|17190.84|17190.84|17190.84|17190.84|17190.84|17190.84|17190.84|17190.84|0
1608212800000|2020-12-17 13:46:40|17191.55|17191.55|17191.55|17191.55|17191.55|17191.55|17191.55|17191.55|0
1608212810000|2020-12-17 13:46:50|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1608212830000|2020-12-17 13:47:10|17189.43|17189.43|17189.43|17189.43|17189.43|17189.43|17189.43|17189.43|0
1608212840000|2020-12-17 13:47:20|17189.15|17189.15|17183.5|17183.5|17189.15|17189.15|17183.5|17183.5|0
1608212850000|2020-12-17 13:47:30|17183.17|17183.17|17183.17|17183.17|17183.17|17183.17|17183.17|17183.17|0
1608212860000|2020-12-17 13:47:40|17185.99|17185.99|17185.99|17185.99|17185.99|17185.99|17185.99|17185.99|0
1608212870000|2020-12-17 13:47:50|17185.77|17185.77|17185.77|17185.77|17185.77|17185.77|17185.77|17185.77|0
1608212880000|2020-12-17 13:48:00|17185.32|17185.32|17184.51|17184.51|17185.32|17185.32|17184.51|17184.51|0
1608212910000|2020-12-17 13:48:30|17184|17184|17184.25|17184.25|17184.25|17184.25|17184|17184|0
1608212940000|2020-12-17 13:49:00|17183.8|17183.8|17183.8|17183.8|17183.8|17183.8|17183.8|17183.8|0
1608212990000|2020-12-17 13:49:50|17184.06|17184.06|17184.06|17184.06|17184.06|17184.06|17184.06|17184.06|0
1608213000000|2020-12-17 13:50:00|17184.34|17184.34|17189.99|17189.99|17189.99|17189.99|17184.34|17184.34|0
1608213010000|2020-12-17 13:50:10|17190.8|17190.8|17190.8|17190.8|17190.8|17190.8|17190.8|17190.8|0
1608213030000|2020-12-17 13:50:30|17193.62|17193.62|17193.62|17193.62|17193.62|17193.62|17193.62|17193.62|0
1608213040000|2020-12-17 13:50:40|17193.17|17193.17|17193.62|17193.62|17193.62|17193.62|17193.17|17193.17|0
1608213050000|2020-12-17 13:50:50|17194.53|17194.53|17194.78|17194.78|17194.78|17194.78|17194.53|17194.53|0
1608213070000|2020-12-17 13:51:10|17191.95|17191.95|17191.95|17191.95|17191.95|17191.95|17191.95|17191.95|0
1608213090000|2020-12-17 13:51:30|17191.7|17191.7|17191.7|17191.7|17191.7|17191.7|17191.7|17191.7|0
1608213120000|2020-12-17 13:52:00|17190.99|17190.99|17192.42|17192.42|17192.42|17192.42|17190.99|17190.99|0
1608213130000|2020-12-17 13:52:10|17203.72|17203.72|17203.72|17203.72|17203.72|17203.72|17203.72|17203.72|0
1608213140000|2020-12-17 13:52:20|17206.54|17206.54|17206.54|17206.54|17206.54|17206.54|17206.54|17206.54|0
1608213150000|2020-12-17 13:52:30|17205.83|17205.83|17205.83|17205.83|17205.83|17205.83|17205.83|17205.83|0
1608213170000|2020-12-17 13:52:50|17208.65|17208.65|17208.65|17208.65|17208.65|17208.65|17208.65|17208.65|0
1608213190000|2020-12-17 13:53:10|17209.37|17209.37|17214.61|17214.61|17214.61|17214.61|17208.96|17208.96|0
1608213200000|2020-12-17 13:53:20|17213.25|17213.25|17211.99|17211.99|17213.25|17213.25|17211.99|17211.99|0
1608213210000|2020-12-17 13:53:30|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|0
1608213220000|2020-12-17 13:53:40|17211.9|17211.9|17212.61|17212.61|17212.61|17212.61|17211.9|17211.9|0
1608213240000|2020-12-17 13:54:00|17212.72|17212.72|17212.61|17212.61|17212.72|17212.72|17212.61|17212.61|0
1608213260000|2020-12-17 13:54:20|17212.89|17212.89|17213.16|17213.16|17213.16|17213.16|17212.89|17212.89|0
1608213270000|2020-12-17 13:54:30|17212.91|17212.91|17211.62|17211.62|17212.91|17212.91|17211.62|17211.62|0
1608213280000|2020-12-17 13:54:40|17211.37|17211.37|17211.37|17211.37|17211.37|17211.37|17211.37|17211.37|0
1608213290000|2020-12-17 13:54:50|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|0
1608213300000|2020-12-17 13:55:00|17208.95|17208.95|17206.37|17206.37|17208.95|17208.95|17206.12|17206.12|0
1608213320000|2020-12-17 13:55:20|17205.92|17205.92|17205.92|17205.92|17205.92|17205.92|17205.92|17205.92|0
1608213330000|2020-12-17 13:55:30|17205.47|17205.47|17203.45|17203.45|17205.47|17205.47|17203.45|17203.45|0
1608213340000|2020-12-17 13:55:40|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|17203.18|0
1608213350000|2020-12-17 13:55:50|17202.78|17202.78|17202.66|17202.66|17202.78|17202.78|17201.95|17201.95|0
1608213360000|2020-12-17 13:56:00|17201.95|17201.95|17198.98|17198.98|17201.95|17201.95|17198.52|17198.52|0
1608213390000|2020-12-17 13:56:30|17199.7|17199.7|17199.5|17199.5|17199.7|17199.7|17199.5|17199.5|0
1608213400000|2020-12-17 13:56:40|17196.68|17196.68|17193.85|17193.85|17196.68|17196.68|17193.85|17193.85|0
1608213440000|2020-12-17 13:57:20|17194.38|17194.38|17194.38|17194.38|17194.38|17194.38|17194.38|17194.38|0
1608213460000|2020-12-17 13:57:40|17193.67|17193.67|17193.67|17193.67|17193.67|17193.67|17193.67|17193.67|0
1608213470000|2020-12-17 13:57:50|17192.94|17192.94|17195.76|17195.76|17195.76|17195.76|17192.94|17192.94|0
1608213490000|2020-12-17 13:58:10|17195.24|17195.24|17195.24|17195.24|17195.24|17195.24|17195.24|17195.24|0
1608213500000|2020-12-17 13:58:20|17189.59|17189.59|17189.59|17189.59|17189.59|17189.59|17189.59|17189.59|0
1608213530000|2020-12-17 13:58:50|17189.99|17189.99|17193.36|17193.36|17193.36|17193.36|17189.99|17189.99|0
1608213540000|2020-12-17 13:59:00|17192.9|17192.9|17192.9|17192.9|17192.9|17192.9|17192.9|17192.9|0
1608213580000|2020-12-17 13:59:40|17197.09|17197.09|17197.09|17197.09|17197.09|17197.09|17197.09|17197.09|0
1608213590000|2020-12-17 13:59:50|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|0
1608213600000|2020-12-17 14:00:00|17199.2|17199.2|17200.62|17200.62|17200.62|17200.62|17199.2|17199.2|0
1608213610000|2020-12-17 14:00:10|17201.17|17201.17|17202.23|17202.23|17202.23|17202.23|17201.17|17201.17|0
1608213620000|2020-12-17 14:00:20|17202.64|17202.64|17204.5|17204.5|17204.5|17204.5|17202.64|17202.64|0
1608213630000|2020-12-17 14:00:30|17201.68|17201.68|17202.89|17202.89|17202.89|17202.89|17201.68|17201.68|0
1608213640000|2020-12-17 14:00:40|17203.3|17203.3|17203.57|17203.57|17203.57|17203.57|17203.3|17203.3|0
1608213650000|2020-12-17 14:00:50|17206.4|17206.4|17205.73|17205.73|17207.04|17207.04|17205.73|17205.73|0
1608213660000|2020-12-17 14:01:00|17205.2|17205.2|17204.44|17204.44|17205.2|17205.2|17204.44|17204.44|0
1608213670000|2020-12-17 14:01:10|17204.18|17204.18|17203.01|17203.01|17204.18|17204.18|17203.01|17203.01|0
1608213680000|2020-12-17 14:01:20|17202.46|17202.46|17199.94|17199.94|17202.46|17202.46|17199.94|17199.94|0
1608213710000|2020-12-17 14:01:50|17199.39|17199.39|17198.88|17198.88|17199.39|17199.39|17198.62|17198.62|0
1608213720000|2020-12-17 14:02:00|17196.05|17196.05|17194.44|17194.44|17196.05|17196.05|17194.44|17194.44|0
1608213740000|2020-12-17 14:02:20|17191.62|17191.62|17191.35|17191.35|17191.62|17191.62|17191.35|17191.35|0
1608213780000|2020-12-17 14:03:00|17190.9|17190.9|17189.99|17189.99|17190.9|17190.9|17189.99|17189.99|0
1608213800000|2020-12-17 14:03:20|17190.22|17190.22|17190.22|17190.22|17190.22|17190.22|17190.22|17190.22|0
1608213840000|2020-12-17 14:04:00|17189.95|17189.95|17190.86|17190.86|17190.86|17190.86|17189.95|17189.95|0
1608213860000|2020-12-17 14:04:20|17190.41|17190.41|17190.41|17190.41|17190.41|17190.41|17190.41|17190.41|0
1608213880000|2020-12-17 14:04:40|17189.92|17189.92|17189.92|17189.92|17189.92|17189.92|17189.92|17189.92|0
1608213910000|2020-12-17 14:05:10|17190.16|17190.16|17189.61|17189.61|17190.16|17190.16|17188.9|17188.9|0
1608213920000|2020-12-17 14:05:20|17186.78|17186.78|17186.78|17186.78|17186.78|17186.78|17186.78|17186.78|0
1608213930000|2020-12-17 14:05:30|17187.28|17187.28|17187.28|17187.28|17187.28|17187.28|17187.28|17187.28|0
1608213950000|2020-12-17 14:05:50|17187.53|17187.53|17187.53|17187.53|17187.53|17187.53|17187.53|17187.53|0
1608213960000|2020-12-17 14:06:00|17188.44|17188.44|17187.73|17187.73|17188.44|17188.44|17187.73|17187.73|0
1608213980000|2020-12-17 14:06:20|17187.84|17187.84|17188.33|17188.33|17188.33|17188.33|17187.84|17187.84|0
1608213990000|2020-12-17 14:06:30|17188.73|17188.73|17188.73|17188.73|17188.73|17188.73|17188.73|17188.73|0
1608214000000|2020-12-17 14:06:40|17189.19|17189.19|17189.19|17189.19|17189.19|17189.19|17189.19|17189.19|0
1608214010000|2020-12-17 14:06:50|17188.28|17188.28|17187.57|17187.57|17188.28|17188.28|17187.57|17187.57|0
1608214040000|2020-12-17 14:07:20|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|0
1608214080000|2020-12-17 14:08:00|17187.61|17187.61|17187.61|17187.61|17187.61|17187.61|17187.61|17187.61|0
1608214090000|2020-12-17 14:08:10|17184.79|17184.79|17181.96|17181.96|17184.79|17184.79|17181.96|17181.96|0
1608214120000|2020-12-17 14:08:40|17181.71|17181.71|17181.71|17181.71|17181.71|17181.71|17181.71|17181.71|0
1608214130000|2020-12-17 14:08:50|17187.36|17187.36|17184.26|17184.26|17187.36|17187.36|17184.26|17184.26|0
1608214140000|2020-12-17 14:09:00|17184.15|17184.15|17182.65|17182.65|17184.15|17184.15|17182.65|17182.65|0
1608214150000|2020-12-17 14:09:10|17179.83|17179.83|17179.83|17179.83|17179.83|17179.83|17179.83|17179.83|0
1608214170000|2020-12-17 14:09:30|17182.65|17182.65|17182.65|17182.65|17182.65|17182.65|17182.65|17182.65|0
1608214180000|2020-12-17 14:09:40|17188.3|17188.3|17188.3|17188.3|17188.3|17188.3|17188.3|17188.3|0
1608214190000|2020-12-17 14:09:50|17188.03|17188.03|17185.69|17185.69|17188.03|17188.03|17185.69|17185.69|0
1608214200000|2020-12-17 14:10:00|17184.93|17184.93|17184.02|17184.02|17184.93|17184.93|17184.02|17184.02|0
1608214220000|2020-12-17 14:10:20|17183.74|17183.74|17183.74|17183.74|17183.74|17183.74|17183.74|17183.74|0
1608214230000|2020-12-17 14:10:30|17183.29|17183.29|17182.84|17182.84|17183.29|17183.29|17182.84|17182.84|0
1608214250000|2020-12-17 14:10:50|17184.65|17184.65|17184.2|17184.2|17184.65|17184.65|17183.29|17183.29|0
1608214260000|2020-12-17 14:11:00|17185.46|17185.46|17188.7|17188.7|17188.7|17188.7|17185.46|17185.46|0
1608214270000|2020-12-17 14:11:10|17189.61|17189.61|17188.7|17188.7|17189.61|17189.61|17188.7|17188.7|0
1608214310000|2020-12-17 14:11:50|17189.53|17189.53|17189.53|17189.53|17189.53|17189.53|17189.53|17189.53|0
1608214320000|2020-12-17 14:12:00|17190.31|17190.31|17190.31|17190.31|17190.31|17190.31|17190.31|17190.31|0
1608214340000|2020-12-17 14:12:20|17187.49|17187.49|17184.4|17184.4|17187.49|17187.49|17184.4|17184.4|0
1608214380000|2020-12-17 14:13:00|17186.22|17186.22|17186.93|17186.93|17186.93|17186.93|17186.22|17186.22|0
1608214400000|2020-12-17 14:13:20|17187.18|17187.18|17187.18|17187.18|17187.18|17187.18|17187.18|17187.18|0
1608214410000|2020-12-17 14:13:30|17188.01|17188.01|17188.01|17188.01|17188.01|17188.01|17188.01|17188.01|0
1608214440000|2020-12-17 14:14:00|17187.56|17187.56|17189.49|17189.49|17189.74|17189.74|17187.56|17187.56|0
1608214450000|2020-12-17 14:14:10|17188.78|17188.78|17189.04|17189.04|17189.04|17189.04|17188.78|17188.78|0
1608214460000|2020-12-17 14:14:20|17188.93|17188.93|17191.35|17191.35|17191.35|17191.35|17185.7|17185.7|0
1608214470000|2020-12-17 14:14:30|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1608214480000|2020-12-17 14:14:40|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|0
1608214490000|2020-12-17 14:14:50|17192.91|17192.91|17195.74|17195.74|17195.74|17195.74|17192.91|17192.91|0
1608214500000|2020-12-17 14:15:00|17195.33|17195.33|17195.08|17195.08|17195.33|17195.33|17195.08|17195.08|0
1608214510000|2020-12-17 14:15:10|17195.33|17195.33|17195.33|17195.33|17195.33|17195.33|17195.33|17195.33|0
1608214520000|2020-12-17 14:15:20|17195.66|17195.66|17193.17|17193.17|17195.66|17195.66|17192.84|17192.84|0
1608214540000|2020-12-17 14:15:40|17193.45|17193.45|17193.45|17193.45|17193.45|17193.45|17193.45|17193.45|0
1608214550000|2020-12-17 14:15:50|17193.9|17193.9|17193.9|17193.9|17193.9|17193.9|17193.9|17193.9|0
1608214560000|2020-12-17 14:16:00|17191.08|17191.08|17190.82|17190.82|17191.08|17191.08|17190.82|17190.82|0
1608214580000|2020-12-17 14:16:20|17190.54|17190.54|17192.59|17192.59|17192.86|17192.86|17190.54|17190.54|0
1608214590000|2020-12-17 14:16:30|17192.85|17192.85|17195.66|17195.66|17195.66|17195.66|17192.85|17192.85|0
1608214610000|2020-12-17 14:16:50|17196.45|17196.45|17195.38|17195.38|17196.45|17196.45|17195.38|17195.38|0
1608214620000|2020-12-17 14:17:00|17194.87|17194.87|17194.87|17194.87|17194.87|17194.87|17194.87|17194.87|0
1608214630000|2020-12-17 14:17:10|17195.14|17195.14|17196.76|17196.76|17196.76|17196.76|17195.14|17195.14|0
1608214640000|2020-12-17 14:17:20|17197.25|17197.25|17197.51|17197.51|17197.51|17197.51|17197.25|17197.25|0
1608214650000|2020-12-17 14:17:30|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|0
1608214680000|2020-12-17 14:18:00|17197.7|17197.7|17197.7|17197.7|17197.7|17197.7|17197.7|17197.7|0
1608214690000|2020-12-17 14:18:10|17197.47|17197.47|17197.47|17197.47|17197.47|17197.47|17197.47|17197.47|0
1608214700000|2020-12-17 14:18:20|17197.92|17197.92|17197.47|17197.47|17197.92|17197.92|17197.47|17197.47|0
1608214730000|2020-12-17 14:18:50|17197.87|17197.87|17197.87|17197.87|17197.87|17197.87|17197.87|17197.87|0
1608214740000|2020-12-17 14:19:00|17200.7|17200.7|17200.7|17200.7|17200.7|17200.7|17200.7|17200.7|0
1608214760000|2020-12-17 14:19:20|17200.95|17200.95|17199.82|17199.82|17200.95|17200.95|17199.82|17199.82|0
1608214780000|2020-12-17 14:19:40|17199.41|17199.41|17195.69|17195.69|17199.41|17199.41|17195.69|17195.69|0
1608214790000|2020-12-17 14:19:50|17195.47|17195.47|17195.47|17195.47|17195.47|17195.47|17195.47|17195.47|0
1608214800000|2020-12-17 14:20:00|17195.25|17195.25|17200.5|17200.5|17200.5|17200.5|17195.25|17195.25|0
1608214820000|2020-12-17 14:20:20|17200.24|17200.24|17199.75|17199.75|17200.24|17200.24|17199.75|17199.75|0
1608214840000|2020-12-17 14:20:40|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|0
1608214850000|2020-12-17 14:20:50|17202.98|17202.98|17202.98|17202.98|17202.98|17202.98|17202.98|17202.98|0
1608214860000|2020-12-17 14:21:00|17200.16|17200.16|17200.42|17200.42|17200.42|17200.42|17200.16|17200.16|0
1608214880000|2020-12-17 14:21:20|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|0
1608214890000|2020-12-17 14:21:30|17202.98|17202.98|17205.81|17205.81|17205.81|17205.81|17202.98|17202.98|0
1608214900000|2020-12-17 14:21:40|17204.45|17204.45|17204.45|17204.45|17204.45|17204.45|17204.45|17204.45|0
1608214910000|2020-12-17 14:21:50|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|0
1608214930000|2020-12-17 14:22:10|17204.61|17204.61|17210.26|17210.26|17210.26|17210.26|17204.61|17204.61|0
1608214940000|2020-12-17 14:22:20|17210.52|17210.52|17210.78|17210.78|17210.78|17210.78|17210.52|17210.52|0
1608214950000|2020-12-17 14:22:30|17212.14|17212.14|17213.05|17213.05|17213.05|17213.05|17212.14|17212.14|0
1608214970000|2020-12-17 14:22:50|17213.6|17213.6|17213.6|17213.6|17213.6|17213.6|17213.6|17213.6|0
1608214990000|2020-12-17 14:23:10|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|0
1608215020000|2020-12-17 14:23:40|17215.55|17215.55|17221.2|17221.2|17221.2|17221.2|17215.55|17215.55|0
1608215030000|2020-12-17 14:23:50|17221.54|17221.54|17225.18|17225.18|17225.18|17225.18|17221.54|17221.54|0
1608215040000|2020-12-17 14:24:00|17224.78|17224.78|17222.71|17222.71|17224.78|17224.78|17222.71|17222.71|0
1608215050000|2020-12-17 14:24:10|17219.88|17219.88|17219.88|17219.88|17219.88|17219.88|17219.88|17219.88|0
1608215060000|2020-12-17 14:24:20|17218.46|17218.46|17219.88|17219.88|17219.88|17219.88|17218.46|17218.46|0
1608215070000|2020-12-17 14:24:30|17222.71|17222.71|17222.48|17222.48|17225.53|17225.53|17222.48|17222.48|0
1608215080000|2020-12-17 14:24:40|17222.23|17222.23|17222.23|17222.23|17225.05|17225.05|17222.23|17222.23|0
1608215100000|2020-12-17 14:25:00|17221.74|17221.74|17223.04|17223.04|17223.75|17223.75|17220.93|17220.93|0
1608215110000|2020-12-17 14:25:10|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|17223.45|0
1608215120000|2020-12-17 14:25:20|17220.62|17220.62|17220.62|17220.62|17220.62|17220.62|17220.62|17220.62|0
1608215130000|2020-12-17 14:25:30|17221.33|17221.33|17220.64|17220.64|17221.33|17221.33|17220.64|17220.64|0
1608215140000|2020-12-17 14:25:40|17221.57|17221.57|17221.97|17221.97|17221.97|17221.97|17221.57|17221.57|0
1608215150000|2020-12-17 14:25:50|17222.22|17222.22|17222.22|17222.22|17222.22|17222.22|17222.22|17222.22|0
1608215160000|2020-12-17 14:26:00|17219.39|17219.39|17219.24|17219.24|17219.66|17219.66|17218.06|17218.06|0
1608215170000|2020-12-17 14:26:10|17218.53|17218.53|17218.53|17218.53|17218.53|17218.53|17218.53|17218.53|0
1608215180000|2020-12-17 14:26:20|17218.08|17218.08|17210.72|17210.72|17218.08|17218.08|17210.72|17210.72|0
1608215190000|2020-12-17 14:26:30|17211.17|17211.17|17212.69|17212.69|17212.69|17212.69|17211.17|17211.17|0
1608215200000|2020-12-17 14:26:40|17213.24|17213.24|17214.15|17214.15|17214.15|17214.15|17213.24|17213.24|0
1608215210000|2020-12-17 14:26:50|17214.96|17214.96|17214.96|17214.96|17214.96|17214.96|17214.96|17214.96|0
1608215220000|2020-12-17 14:27:00|17212.13|17212.13|17212.4|17212.4|17212.4|17212.4|17212.13|17212.13|0
1608215230000|2020-12-17 14:27:10|17218.58|17218.58|17218.07|17218.07|17218.58|17218.58|17218.07|17218.07|0
1608215240000|2020-12-17 14:27:20|17217.52|17217.52|17220.08|17220.08|17220.08|17220.08|17217.26|17217.26|0
1608215250000|2020-12-17 14:27:30|17220.54|17220.54|17220.54|17220.54|17220.54|17220.54|17220.54|17220.54|0
1608215280000|2020-12-17 14:28:00|17217.71|17217.71|17217.71|17217.71|17217.71|17217.71|17217.71|17217.71|0
1608215290000|2020-12-17 14:28:10|17218.16|17218.16|17219.11|17219.11|17219.11|17219.11|17218.16|17218.16|0
1608215300000|2020-12-17 14:28:20|17218.4|17218.4|17218.4|17218.4|17218.4|17218.4|17218.4|17218.4|0
1608215310000|2020-12-17 14:28:30|17219.21|17219.21|17215.27|17215.27|17222.62|17222.62|17215.27|17215.27|0
1608215320000|2020-12-17 14:28:40|17215.98|17215.98|17212.89|17212.89|17215.98|17215.98|17212.89|17212.89|0
1608215330000|2020-12-17 14:28:50|17215.72|17215.72|17215.72|17215.72|17215.72|17215.72|17215.72|17215.72|0
1608215340000|2020-12-17 14:29:00|17215.49|17215.49|17214.57|17214.57|17215.49|17215.49|17214.57|17214.57|0
1608215350000|2020-12-17 14:29:10|17214.32|17214.32|17213.61|17213.61|17214.32|17214.32|17213.61|17213.61|0
1608215360000|2020-12-17 14:29:20|17213.84|17213.84|17213.68|17213.68|17213.84|17213.84|17213.43|17213.43|0
1608215400000|2020-12-17 14:30:00|17214.49|17214.49|17216.3|17216.3|17217.01|17217.01|17214.49|17214.49|0
1608215410000|2020-12-17 14:30:10|17216.85|17216.85|17216.93|17216.93|17216.93|17216.93|17216.52|17216.52|0
1608215420000|2020-12-17 14:30:20|17217.45|17217.45|17217.35|17217.35|17217.56|17217.56|17217.11|17217.11|0
1608215430000|2020-12-17 14:30:30|17218.06|17218.06|17218.76|17218.76|17218.76|17218.76|17218.06|17218.06|0
1608215440000|2020-12-17 14:30:40|17219.03|17219.03|17219.31|17219.31|17219.31|17219.31|17219.03|17219.03|0
1608215450000|2020-12-17 14:30:50|17219.56|17219.56|17219.29|17219.29|17219.56|17219.56|17219.29|17219.29|0
1608215460000|2020-12-17 14:31:00|17218.89|17218.89|17224.83|17224.83|17224.83|17224.83|17216.35|17216.35|0
1608215470000|2020-12-17 14:31:10|17224.11|17224.11|17224.11|17224.11|17226.94|17226.94|17224.11|17224.11|0
1608215480000|2020-12-17 14:31:20|17226.94|17226.94|17226.94|17226.94|17226.94|17226.94|17226.94|17226.94|0
1608215490000|2020-12-17 14:31:30|17227.19|17227.19|17226.93|17226.93|17227.19|17227.19|17226.93|17226.93|0
1608215520000|2020-12-17 14:32:00|17229.76|17229.76|17229.76|17229.76|17229.76|17229.76|17229.76|17229.76|0
1608215530000|2020-12-17 14:32:10|17228.95|17228.95|17228.95|17228.95|17228.95|17228.95|17228.95|17228.95|0
1608215540000|2020-12-17 14:32:20|17228.54|17228.54|17228.54|17228.54|17228.54|17228.54|17228.54|17228.54|0
1608215550000|2020-12-17 14:32:30|17227.83|17227.83|17227.83|17227.83|17227.83|17227.83|17227.83|17227.83|0
1608215560000|2020-12-17 14:32:40|17227.57|17227.57|17226.61|17226.61|17227.57|17227.57|17226.61|17226.61|0
1608215570000|2020-12-17 14:32:50|17225.51|17225.51|17225.23|17225.23|17225.51|17225.51|17222.41|17222.41|0
1608215580000|2020-12-17 14:33:00|17228.06|17228.06|17228.06|17228.06|17228.06|17228.06|17228.06|17228.06|0
1608215590000|2020-12-17 14:33:10|17227.95|17227.95|17227.95|17227.95|17227.95|17227.95|17227.95|17227.95|0
1608215600000|2020-12-17 14:33:20|17226.59|17226.59|17224.19|17224.19|17226.59|17226.59|17223.45|17223.45|0
1608215610000|2020-12-17 14:33:30|17229.84|17229.84|17229.84|17229.84|17229.84|17229.84|17229.84|17229.84|0
1608215620000|2020-12-17 14:33:40|17232.67|17232.67|17232.67|17232.67|17233.38|17233.38|17232.67|17232.67|0
1608215630000|2020-12-17 14:33:50|17232.91|17232.91|17232.91|17232.91|17232.91|17232.91|17232.91|17232.91|0
1608215640000|2020-12-17 14:34:00|17233.17|17233.17|17237.33|17237.33|17237.33|17237.33|17233.17|17233.17|0
1608215650000|2020-12-17 14:34:10|17237.6|17237.6|17238.6|17238.6|17238.6|17238.6|17237.6|17237.6|0
1608215660000|2020-12-17 14:34:20|17239.05|17239.05|17239.05|17239.05|17239.05|17239.05|17239.05|17239.05|0
1608215670000|2020-12-17 14:34:30|17237.89|17237.89|17234.66|17234.66|17237.89|17237.89|17234.66|17234.66|0
1608215680000|2020-12-17 14:34:40|17234.4|17234.4|17234.4|17234.4|17234.4|17234.4|17234.4|17234.4|0
1608215690000|2020-12-17 14:34:50|17233.49|17233.49|17233.94|17233.94|17233.94|17233.94|17233.49|17233.49|0
1608215700000|2020-12-17 14:35:00|17234.19|17234.19|17240.39|17240.39|17240.39|17240.39|17234.19|17234.19|0
1608215710000|2020-12-17 14:35:10|17243.22|17243.22|17246.21|17246.21|17246.21|17246.21|17243.22|17243.22|0
1608215720000|2020-12-17 14:35:20|17246.47|17246.47|17253.66|17253.66|17253.66|17253.66|17246.47|17246.47|0
1608215730000|2020-12-17 14:35:30|17253.9|17253.9|17253.9|17253.9|17253.9|17253.9|17253.9|17253.9|0
1608215740000|2020-12-17 14:35:40|17254.15|17254.15|17255.67|17255.67|17255.67|17255.67|17254.15|17254.15|0
1608215750000|2020-12-17 14:35:50|17256.57|17256.57|17257.27|17257.27|17262.92|17262.92|17256.57|17256.57|0
1608215760000|2020-12-17 14:36:00|17257.51|17257.51|17256.11|17256.11|17257.51|17257.51|17254.69|17254.69|0
1608215770000|2020-12-17 14:36:10|17253.28|17253.28|17254.4|17254.4|17254.4|17254.4|17253.28|17253.28|0
1608215780000|2020-12-17 14:36:20|17254.14|17254.14|17253.16|17253.16|17254.14|17254.14|17253.16|17253.16|0
1608215800000|2020-12-17 14:36:40|17253.05|17253.05|17253.75|17253.75|17255.18|17255.18|17252.6|17252.6|0
1608215810000|2020-12-17 14:36:50|17253.48|17253.48|17256.06|17256.06|17256.3|17256.3|17253.48|17253.48|0
1608215820000|2020-12-17 14:37:00|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|0
1608215830000|2020-12-17 14:37:10|17258.62|17258.62|17258.62|17258.62|17258.62|17258.62|17258.62|17258.62|0
1608215840000|2020-12-17 14:37:20|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|0
1608215860000|2020-12-17 14:37:40|17256.74|17256.74|17259.56|17259.56|17259.56|17259.56|17256.74|17256.74|0
1608215870000|2020-12-17 14:37:50|17260.02|17260.02|17262.84|17262.84|17262.84|17262.84|17260.02|17260.02|0
1608215880000|2020-12-17 14:38:00|17262.6|17262.6|17263.09|17263.09|17265.42|17265.42|17262.6|17262.6|0
1608215890000|2020-12-17 14:38:10|17262.83|17262.83|17261.21|17261.21|17264.94|17264.94|17261.21|17261.21|0
1608215900000|2020-12-17 14:38:20|17260.99|17260.99|17260.88|17260.88|17260.99|17260.99|17260.88|17260.88|0
1608215920000|2020-12-17 14:38:40|17260.1|17260.1|17260.1|17260.1|17260.1|17260.1|17260.1|17260.1|0
1608215940000|2020-12-17 14:39:00|17259.27|17259.27|17258.74|17258.74|17259.27|17259.27|17258.74|17258.74|0
1608215950000|2020-12-17 14:39:10|17259.18|17259.18|17259.18|17259.18|17259.18|17259.18|17259.18|17259.18|0
1608215960000|2020-12-17 14:39:20|17258.92|17258.92|17257.94|17257.94|17258.92|17258.92|17257.94|17257.94|0
1608215970000|2020-12-17 14:39:30|17257.68|17257.68|17255.36|17255.36|17257.68|17257.68|17255.36|17255.36|0
1608216020000|2020-12-17 14:40:20|17255.62|17255.62|17253.83|17253.83|17255.62|17255.62|17252.79|17252.79|0
1608216030000|2020-12-17 14:40:30|17255.22|17255.22|17257.88|17257.88|17258.07|17258.07|17255.22|17255.22|0
1608216050000|2020-12-17 14:40:50|17252.24|17252.24|17249.41|17249.41|17252.24|17252.24|17249.41|17249.41|0
1608216060000|2020-12-17 14:41:00|17246.59|17246.59|17246.35|17246.35|17246.59|17246.59|17246.35|17246.35|0
1608216070000|2020-12-17 14:41:10|17245.64|17245.64|17245.92|17245.92|17245.92|17245.92|17245.64|17245.64|0
1608216090000|2020-12-17 14:41:30|17245.51|17245.51|17245.51|17245.51|17245.51|17245.51|17245.51|17245.51|0
1608216130000|2020-12-17 14:42:10|17244.8|17244.8|17245.54|17245.54|17246.52|17246.52|17244.8|17244.8|0
1608216140000|2020-12-17 14:42:20|17246.26|17246.26|17246.26|17246.26|17246.26|17246.26|17246.26|17246.26|0
1608216150000|2020-12-17 14:42:30|17246.52|17246.52|17248.46|17248.46|17248.46|17248.46|17246.52|17246.52|0
1608216190000|2020-12-17 14:43:10|17248.18|17248.18|17248.45|17248.45|17248.45|17248.45|17248.18|17248.18|0
1608216200000|2020-12-17 14:43:20|17249.26|17249.26|17251.85|17251.85|17251.85|17251.85|17249.02|17249.02|0
1608216210000|2020-12-17 14:43:30|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|0
1608216230000|2020-12-17 14:43:50|17252.81|17252.81|17252.68|17252.68|17252.81|17252.81|17252.68|17252.68|0
1608216240000|2020-12-17 14:44:00|17251.89|17251.89|17251.44|17251.44|17251.89|17251.89|17251.44|17251.44|0
1608216250000|2020-12-17 14:44:10|17250.63|17250.63|17250.63|17250.63|17250.63|17250.63|17250.63|17250.63|0
1608216260000|2020-12-17 14:44:20|17251.09|17251.09|17250.12|17250.12|17251.09|17251.09|17250.12|17250.12|0
1608216280000|2020-12-17 14:44:40|17252.81|17252.81|17253|17253|17253|17253|17252.29|17252.29|0
1608216290000|2020-12-17 14:44:50|17253.98|17253.98|17255.16|17255.16|17255.16|17255.16|17253.98|17253.98|0
1608216300000|2020-12-17 14:45:00|17257.98|17257.98|17257.98|17257.98|17257.98|17257.98|17257.98|17257.98|0
1608216330000|2020-12-17 14:45:30|17252.33|17252.33|17252.33|17252.33|17252.33|17252.33|17252.33|17252.33|0
1608216340000|2020-12-17 14:45:40|17252.79|17252.79|17252.79|17252.79|17252.79|17252.79|17252.79|17252.79|0
1608216350000|2020-12-17 14:45:50|17249.96|17249.96|17250.37|17250.37|17250.37|17250.37|17249.96|17249.96|0
1608216360000|2020-12-17 14:46:00|17250.77|17250.77|17247.49|17247.49|17250.77|17250.77|17247.49|17247.49|0
1608216370000|2020-12-17 14:46:10|17247.09|17247.09|17247.23|17247.23|17247.49|17247.49|17247.09|17247.09|0
1608216380000|2020-12-17 14:46:20|17246.96|17246.96|17246.51|17246.51|17246.96|17246.96|17246.25|17246.25|0
1608216390000|2020-12-17 14:46:30|17243.68|17243.68|17240.86|17240.86|17243.68|17243.68|17240.86|17240.86|0
1608216400000|2020-12-17 14:46:40|17241.57|17241.57|17241.57|17241.57|17241.57|17241.57|17241.57|17241.57|0
1608216420000|2020-12-17 14:47:00|17241.83|17241.83|17242.02|17242.02|17242.02|17242.02|17241.57|17241.57|0
1608216430000|2020-12-17 14:47:10|17242.83|17242.83|17243.54|17243.54|17243.54|17243.54|17242.83|17242.83|0
1608216450000|2020-12-17 14:47:30|17242.83|17242.83|17242.43|17242.43|17242.83|17242.83|17242.43|17242.43|0
1608216460000|2020-12-17 14:47:40|17242.89|17242.89|17243.58|17243.58|17243.58|17243.58|17242.89|17242.89|0
1608216470000|2020-12-17 14:47:50|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|0
1608216480000|2020-12-17 14:48:00|17246|17246|17244.84|17244.84|17246|17246|17244.84|17244.84|0
1608216500000|2020-12-17 14:48:20|17244.39|17244.39|17244.39|17244.39|17244.39|17244.39|17244.39|17244.39|0
1608216510000|2020-12-17 14:48:30|17243.86|17243.86|17243.86|17243.86|17243.86|17243.86|17243.86|17243.86|0
1608216520000|2020-12-17 14:48:40|17243.6|17243.6|17243.6|17243.6|17243.6|17243.6|17243.6|17243.6|0
1608216530000|2020-12-17 14:48:50|17244.05|17244.05|17244.28|17244.28|17244.53|17244.53|17244.05|17244.05|0
1608216540000|2020-12-17 14:49:00|17244.54|17244.54|17244.54|17244.54|17244.54|17244.54|17244.54|17244.54|0
1608216550000|2020-12-17 14:49:10|17243.61|17243.61|17243.66|17243.66|17243.66|17243.66|17243.61|17243.61|0
1608216590000|2020-12-17 14:49:50|17243.42|17243.42|17243.42|17243.42|17243.42|17243.42|17243.42|17243.42|0
1608216620000|2020-12-17 14:50:20|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|0
1608216630000|2020-12-17 14:50:30|17252.9|17252.9|17253.17|17253.17|17253.17|17253.17|17252.9|17252.9|0
1608216640000|2020-12-17 14:50:40|17253.4|17253.4|17253.17|17253.17|17253.4|17253.4|17253.17|17253.17|0
1608216650000|2020-12-17 14:50:50|17253.98|17253.98|17253.98|17253.98|17253.98|17253.98|17253.98|17253.98|0
1608216680000|2020-12-17 14:51:20|17254.09|17254.09|17249.88|17249.88|17254.09|17254.09|17248.98|17248.98|0
1608216700000|2020-12-17 14:51:40|17250.39|17250.39|17252.01|17252.01|17252.01|17252.01|17250.39|17250.39|0
1608216710000|2020-12-17 14:51:50|17254.84|17254.84|17254.84|17254.84|17254.84|17254.84|17254.84|17254.84|0
1608216720000|2020-12-17 14:52:00|17255.09|17255.09|17256.96|17256.96|17256.96|17256.96|17254.14|17254.14|0
1608216730000|2020-12-17 14:52:10|17256.73|17256.73|17256.95|17256.95|17256.95|17256.95|17256.73|17256.73|0
1608216740000|2020-12-17 14:52:20|17257.66|17257.66|17258.36|17258.36|17258.36|17258.36|17257.66|17257.66|0
1608216760000|2020-12-17 14:52:40|17258.82|17258.82|17259.53|17259.53|17259.53|17259.53|17258.82|17258.82|0
1608216770000|2020-12-17 14:52:50|17259.79|17259.79|17260.5|17260.5|17260.5|17260.5|17259.79|17259.79|0
1608216780000|2020-12-17 14:53:00|17261.75|17261.75|17258.96|17258.96|17265.06|17265.06|17258.96|17258.96|0
1608216790000|2020-12-17 14:53:10|17256.13|17256.13|17256.13|17256.13|17256.13|17256.13|17256.13|17256.13|0
1608216800000|2020-12-17 14:53:20|17257.1|17257.1|17256.95|17256.95|17257.1|17257.1|17256.95|17256.95|0
1608216810000|2020-12-17 14:53:30|17258.77|17258.77|17261.56|17261.56|17261.83|17261.83|17258.77|17258.77|0
1608216830000|2020-12-17 14:53:50|17261.1|17261.1|17260|17260|17261.1|17261.1|17260|17260|0
1608216840000|2020-12-17 14:54:00|17262.83|17262.83|17264.02|17264.02|17264.02|17264.02|17262.57|17262.57|0
1608216860000|2020-12-17 14:54:20|17264.83|17264.83|17264.02|17264.02|17264.83|17264.83|17264.02|17264.02|0
1608216880000|2020-12-17 14:54:40|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|0
1608216900000|2020-12-17 14:55:00|17257.66|17257.66|17257.66|17257.66|17257.66|17257.66|17257.66|17257.66|0
1608216920000|2020-12-17 14:55:20|17257.41|17257.41|17257.41|17257.41|17257.41|17257.41|17256.89|17256.89|0
1608216930000|2020-12-17 14:55:30|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|0
1608216940000|2020-12-17 14:55:40|17258.53|17258.53|17252.88|17252.88|17258.53|17258.53|17252.88|17252.88|0
1608216950000|2020-12-17 14:55:50|17253.59|17253.59|17254.85|17254.85|17255.3|17255.3|17253.59|17253.59|0
1608216970000|2020-12-17 14:56:10|17252.03|17252.03|17252.03|17252.03|17252.03|17252.03|17252.03|17252.03|0
1608216980000|2020-12-17 14:56:20|17252.58|17252.58|17252.58|17252.58|17252.86|17252.86|17252.32|17252.32|0
1608216990000|2020-12-17 14:56:30|17253.27|17253.27|17253.53|17253.53|17253.53|17253.53|17253.27|17253.27|0
1608217000000|2020-12-17 14:56:40|17254.06|17254.06|17254.77|17254.77|17254.77|17254.77|17254.06|17254.06|0
1608217010000|2020-12-17 14:56:50|17255.17|17255.17|17255.63|17255.63|17255.63|17255.63|17254.9|17254.9|0
1608217020000|2020-12-17 14:57:00|17255.88|17255.88|17261.05|17261.05|17261.05|17261.05|17255.88|17255.88|0
1608217030000|2020-12-17 14:57:10|17261.85|17261.85|17268.45|17268.45|17268.45|17268.45|17261.85|17261.85|0
1608217040000|2020-12-17 14:57:20|17269.67|17269.67|17271.02|17271.02|17271.02|17271.02|17266.84|17266.84|0
1608217050000|2020-12-17 14:57:30|17270.91|17270.91|17273.74|17273.74|17273.74|17273.74|17270.91|17270.91|0
1608217060000|2020-12-17 14:57:40|17270.91|17270.91|17272.34|17272.34|17272.34|17272.34|17270.91|17270.91|0
1608217070000|2020-12-17 14:57:50|17273.44|17273.44|17276.2|17276.2|17276.2|17276.2|17273.44|17273.44|0
1608217080000|2020-12-17 14:58:00|17278.03|17278.03|17283.25|17283.25|17283.25|17283.25|17278.03|17278.03|0
1608217090000|2020-12-17 14:58:10|17282.99|17282.99|17287.03|17287.03|17287.03|17287.03|17282.99|17282.99|0
1608217100000|2020-12-17 14:58:20|17287.52|17287.52|17287.52|17287.52|17287.52|17287.52|17287.52|17287.52|0
1608217110000|2020-12-17 14:58:30|17289.6|17289.6|17290|17290|17290|17290|17289.6|17289.6|0
1608217120000|2020-12-17 14:58:40|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|0
1608217130000|2020-12-17 14:58:50|17293.54|17293.54|17296.12|17296.12|17296.36|17296.36|17293.54|17293.54|0
1608217140000|2020-12-17 14:59:00|17294.94|17294.94|17294.18|17294.18|17294.94|17294.94|17293.77|17293.77|0
1608217150000|2020-12-17 14:59:10|17293.92|17293.92|17293.92|17293.92|17293.92|17293.92|17293.92|17293.92|0
1608217160000|2020-12-17 14:59:20|17293.66|17293.66|17293.66|17293.66|17293.66|17293.66|17293.66|17293.66|0
1608217170000|2020-12-17 14:59:30|17293.25|17293.25|17293.25|17293.25|17293.25|17293.25|17293.25|17293.25|0
1608217180000|2020-12-17 14:59:40|17292.54|17292.54|17291.81|17291.81|17292.54|17292.54|17291.81|17291.81|0
1608217190000|2020-12-17 14:59:50|17291|17291|17293.11|17293.11|17293.11|17293.11|17287.46|17287.46|0
1608217200000|2020-12-17 15:00:00|17292.67|17292.67|17292.72|17292.72|17292.94|17292.94|17292.61|17292.61|0
1608217210000|2020-12-17 15:00:10|17289.9|17289.9|17289.95|17289.95|17290.45|17290.45|17289.54|17289.54|0
1608217220000|2020-12-17 15:00:20|17289.69|17289.69|17291.38|17291.38|17291.38|17291.38|17289.69|17289.69|0
1608217230000|2020-12-17 15:00:30|17292.29|17292.29|17292.29|17292.29|17292.29|17292.29|17292.29|17292.29|0
1608217240000|2020-12-17 15:00:40|17294.54|17294.54|17295.47|17295.47|17295.47|17295.47|17294.54|17294.54|0
1608217250000|2020-12-17 15:00:50|17295.97|17295.97|17295.97|17295.97|17295.97|17295.97|17295.97|17295.97|0
1608217260000|2020-12-17 15:01:00|17296.49|17296.49|17297.39|17297.39|17297.39|17297.39|17296.23|17296.23|0
1608217270000|2020-12-17 15:01:10|17297.15|17297.15|17303.2|17303.2|17303.2|17303.2|17297.15|17297.15|0
1608217290000|2020-12-17 15:01:30|17302.71|17302.71|17302.71|17302.71|17302.71|17302.71|17302.71|17302.71|0
1608217300000|2020-12-17 15:01:40|17303.42|17303.42|17303.49|17303.49|17303.49|17303.49|17302.59|17302.59|0
1608217310000|2020-12-17 15:01:50|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|0
1608217330000|2020-12-17 15:02:10|17306.76|17306.76|17310.23|17310.23|17310.23|17310.23|17306.76|17306.76|0
1608217340000|2020-12-17 15:02:20|17310.7|17310.7|17315.45|17315.45|17315.45|17315.45|17310.7|17310.7|0
1608217350000|2020-12-17 15:02:30|17316.16|17316.16|17313.45|17313.45|17316.27|17316.27|17313.45|17313.45|0
1608217360000|2020-12-17 15:02:40|17313.2|17313.2|17315.7|17315.7|17315.7|17315.7|17313.2|17313.2|0
1608217370000|2020-12-17 15:02:50|17315.81|17315.81|17315.81|17315.81|17315.81|17315.81|17315.81|17315.81|0
1608217380000|2020-12-17 15:03:00|17315.59|17315.59|17314.18|17314.18|17315.59|17315.59|17312.76|17312.76|0
1608217390000|2020-12-17 15:03:10|17313.47|17313.47|17316.22|17316.22|17316.22|17316.22|17307.52|17307.52|0
1608217400000|2020-12-17 15:03:20|17315.66|17315.66|17313.3|17313.3|17315.66|17315.66|17313.3|17313.3|0
1608217410000|2020-12-17 15:03:30|17312.73|17312.73|17310.98|17310.98|17312.73|17312.73|17310.98|17310.98|0
1608217420000|2020-12-17 15:03:40|17311.38|17311.38|17309.96|17309.96|17311.38|17311.38|17309.25|17309.25|0
1608217430000|2020-12-17 15:03:50|17309.73|17309.73|17309.73|17309.73|17309.73|17309.73|17309.73|17309.73|0
1608217440000|2020-12-17 15:04:00|17312.56|17312.56|17324.32|17324.32|17324.32|17324.32|17312.56|17312.56|0
1608217450000|2020-12-17 15:04:10|17321.49|17321.49|17318.08|17318.08|17321.49|17321.49|17318.08|17318.08|0
1608217460000|2020-12-17 15:04:20|17317.82|17317.82|17316.61|17316.61|17317.82|17317.82|17316.61|17316.61|0
1608217470000|2020-12-17 15:04:30|17315.45|17315.45|17315.45|17315.45|17315.45|17315.45|17315.45|17315.45|0
1608217480000|2020-12-17 15:04:40|17314.96|17314.96|17308.36|17308.36|17314.96|17314.96|17308.36|17308.36|0
1608217490000|2020-12-17 15:04:50|17314.01|17314.01|17316.34|17316.34|17316.84|17316.84|17314.01|17314.01|0
1608217510000|2020-12-17 15:05:10|17316.23|17316.23|17316.23|17316.23|17316.68|17316.68|17316.23|17316.23|0
1608217520000|2020-12-17 15:05:20|17316.12|17316.12|17316.12|17316.12|17316.12|17316.12|17316.12|17316.12|0
1608217530000|2020-12-17 15:05:30|17321.77|17321.77|17322.43|17322.43|17324.59|17324.59|17319.61|17319.61|0
1608217540000|2020-12-17 15:05:40|17323.14|17323.14|17323.6|17323.6|17323.6|17323.6|17323.14|17323.14|0
1608217550000|2020-12-17 15:05:50|17326.42|17326.42|17325.71|17325.71|17326.42|17326.42|17325.71|17325.71|0
1608217560000|2020-12-17 15:06:00|17327.09|17327.09|17327.73|17327.73|17337.23|17337.23|17326.92|17326.92|0
1608217570000|2020-12-17 15:06:10|17328.48|17328.48|17322.83|17322.83|17328.48|17328.48|17322.83|17322.83|0
1608217580000|2020-12-17 15:06:20|17320.01|17320.01|17319.76|17319.76|17320.01|17320.01|17319.76|17319.76|0
1608217600000|2020-12-17 15:06:40|17318.93|17318.93|17320.44|17320.44|17323.42|17323.42|17318.65|17318.65|0
1608217610000|2020-12-17 15:06:50|17320.21|17320.21|17316.97|17316.97|17320.21|17320.21|17316.97|17316.97|0
1608217620000|2020-12-17 15:07:00|17316.52|17316.52|17316.52|17316.52|17316.52|17316.52|17316.52|17316.52|0
1608217630000|2020-12-17 15:07:10|17315.1|17315.1|17309.94|17309.94|17315.1|17315.1|17309.94|17309.94|0
1608217640000|2020-12-17 15:07:20|17307.12|17307.12|17304.63|17304.63|17307.12|17307.12|17304.63|17304.63|0
1608217690000|2020-12-17 15:08:10|17305.34|17305.34|17315.49|17315.49|17315.77|17315.77|17305.34|17305.34|0
1608217720000|2020-12-17 15:08:40|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|0
1608217730000|2020-12-17 15:08:50|17313.38|17313.38|17313.38|17313.38|17313.38|17313.38|17313.38|17313.38|0
1608217740000|2020-12-17 15:09:00|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|17313.1|0
1608217750000|2020-12-17 15:09:10|17313.37|17313.37|17313.47|17313.47|17313.47|17313.47|17313.37|17313.37|0
1608217770000|2020-12-17 15:09:30|17316.29|17316.29|17316.29|17316.29|17319.12|17319.12|17316.29|17316.29|0
1608217780000|2020-12-17 15:09:40|17316.75|17316.75|17325.98|17325.98|17326.81|17326.81|17316.75|17316.75|0
1608217790000|2020-12-17 15:09:50|17326.79|17326.79|17324.31|17324.31|17326.79|17326.79|17324.31|17324.31|0
1608217800000|2020-12-17 15:10:00|17323.2|17323.2|17322.94|17322.94|17323.2|17323.2|17322.94|17322.94|0
1608217810000|2020-12-17 15:10:10|17323.2|17323.2|17323.2|17323.2|17323.44|17323.44|17323.2|17323.2|0
1608217820000|2020-12-17 15:10:20|17322.74|17322.74|17322.74|17322.74|17322.74|17322.74|17322.74|17322.74|0
1608217830000|2020-12-17 15:10:30|17321.93|17321.93|17324.93|17324.93|17324.93|17324.93|17319.28|17319.28|0
1608217840000|2020-12-17 15:10:40|17324.67|17324.67|17321.64|17321.64|17324.67|17324.67|17321.64|17321.64|0
1608217850000|2020-12-17 15:10:50|17324.47|17324.47|17321.56|17321.56|17324.47|17324.47|17321.56|17321.56|0
1608217860000|2020-12-17 15:11:00|17320.85|17320.85|17313.08|17313.08|17320.85|17320.85|17313.08|17313.08|0
1608217870000|2020-12-17 15:11:10|17313.75|17313.75|17315.35|17315.35|17315.35|17315.35|17313.75|17313.75|0
1608217880000|2020-12-17 15:11:20|17315.9|17315.9|17315.9|17315.9|17315.9|17315.9|17315.9|17315.9|0
1608217890000|2020-12-17 15:11:30|17317.01|17317.01|17321.73|17321.73|17321.73|17321.73|17317.01|17317.01|0
1608217900000|2020-12-17 15:11:40|17323.76|17323.76|17318.48|17318.48|17323.76|17323.76|17318.48|17318.48|0
1608217910000|2020-12-17 15:11:50|17318.22|17318.22|17321.47|17321.47|17321.87|17321.87|17318.22|17318.22|0
1608217920000|2020-12-17 15:12:00|17321.01|17321.01|17321.13|17321.13|17321.54|17321.54|17320.55|17320.55|0
1608217930000|2020-12-17 15:12:10|17322.04|17322.04|17329.53|17329.53|17329.53|17329.53|17322.04|17322.04|0
1608217940000|2020-12-17 15:12:20|17328.97|17328.97|17310.91|17310.91|17328.97|17328.97|17310.91|17310.91|0
1608217950000|2020-12-17 15:12:30|17309.81|17309.81|17310.11|17310.11|17310.11|17310.11|17309.29|17309.29|0
1608217960000|2020-12-17 15:12:40|17310.67|17310.67|17309.23|17309.23|17311.72|17311.72|17309.23|17309.23|0
1608217970000|2020-12-17 15:12:50|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|0
1608217980000|2020-12-17 15:13:00|17306.1|17306.1|17297.8|17297.8|17306.1|17306.1|17297.8|17297.8|0
1608217990000|2020-12-17 15:13:10|17298.6|17298.6|17305.08|17305.08|17305.08|17305.08|17298.6|17298.6|0
1608218000000|2020-12-17 15:13:20|17307.21|17307.21|17307.21|17307.21|17307.21|17307.21|17307.21|17307.21|0
1608218010000|2020-12-17 15:13:30|17306.66|17306.66|17307.21|17307.21|17307.21|17307.21|17306.2|17306.2|0
1608218020000|2020-12-17 15:13:40|17307.67|17307.67|17307.67|17307.67|17307.67|17307.67|17307.67|17307.67|0
1608218030000|2020-12-17 15:13:50|17308.38|17308.38|17308.38|17308.38|17308.38|17308.38|17308.38|17308.38|0
1608218040000|2020-12-17 15:14:00|17308.9|17308.9|17307.54|17307.54|17308.9|17308.9|17307.54|17307.54|0
1608218050000|2020-12-17 15:14:10|17309.35|17309.35|17309.35|17309.35|17309.35|17309.35|17309.35|17309.35|0
1608218060000|2020-12-17 15:14:20|17310.77|17310.77|17308.24|17308.24|17313.89|17313.89|17308.24|17308.24|0
1608218070000|2020-12-17 15:14:30|17310.82|17310.82|17315.8|17315.8|17316.08|17316.08|17310.82|17310.82|0
1608218080000|2020-12-17 15:14:40|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|0
1608218090000|2020-12-17 15:14:50|17316.28|17316.28|17321.01|17321.01|17323.83|17323.83|17316.28|17316.28|0
1608218100000|2020-12-17 15:15:00|17320.67|17320.67|17321.46|17321.46|17321.72|17321.72|17320.67|17320.67|0
1608218110000|2020-12-17 15:15:10|17318.64|17318.64|17317.36|17317.36|17318.64|17318.64|17317.36|17317.36|0
1608218130000|2020-12-17 15:15:30|17316.81|17316.81|17314.37|17314.37|17316.81|17316.81|17314.37|17314.37|0
1608218140000|2020-12-17 15:15:40|17314.09|17314.09|17312.3|17312.3|17314.12|17314.12|17312.3|17312.3|0
1608218150000|2020-12-17 15:15:50|17311.48|17311.48|17311.48|17311.48|17311.48|17311.48|17311.48|17311.48|0
1608218160000|2020-12-17 15:16:00|17312.03|17312.03|17310.86|17310.86|17312.03|17312.03|17310.86|17310.86|0
1608218170000|2020-12-17 15:16:10|17310.46|17310.46|17311.38|17311.38|17311.38|17311.38|17310.46|17310.46|0
1608218180000|2020-12-17 15:16:20|17314.21|17314.21|17313.4|17313.4|17314.21|17314.21|17313.4|17313.4|0
1608218190000|2020-12-17 15:16:30|17312.59|17312.59|17310.69|17310.69|17312.59|17312.59|17310.69|17310.69|0
1608218200000|2020-12-17 15:16:40|17310.23|17310.23|17307.49|17307.49|17310.23|17310.23|17307.49|17307.49|0
1608218210000|2020-12-17 15:16:50|17307.38|17307.38|17307.38|17307.38|17307.38|17307.38|17307.38|17307.38|0
1608218240000|2020-12-17 15:17:20|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|0
1608218250000|2020-12-17 15:17:30|17304.66|17304.66|17304.1|17304.1|17304.66|17304.66|17303.19|17303.19|0
1608218260000|2020-12-17 15:17:40|17303.84|17303.84|17304.29|17304.29|17304.29|17304.29|17303.84|17303.84|0
1608218290000|2020-12-17 15:18:10|17303.58|17303.58|17302.67|17302.67|17303.58|17303.58|17302.67|17302.67|0
1608218300000|2020-12-17 15:18:20|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|0
1608218310000|2020-12-17 15:18:30|17301.14|17301.14|17302.47|17302.47|17303.03|17303.03|17300.2|17300.2|0
1608218320000|2020-12-17 15:18:40|17301.65|17301.65|17304.25|17304.25|17304.25|17304.25|17301.42|17301.42|0
1608218330000|2020-12-17 15:18:50|17303.84|17303.84|17304.18|17304.18|17304.67|17304.67|17303.84|17303.84|0
1608218340000|2020-12-17 15:19:00|17303.93|17303.93|17308.63|17308.63|17308.63|17308.63|17302.98|17302.98|0
1608218350000|2020-12-17 15:19:10|17307.42|17307.42|17305.8|17305.8|17307.42|17307.42|17305.8|17305.8|0
1608218370000|2020-12-17 15:19:30|17302.97|17302.97|17301.35|17301.35|17302.97|17302.97|17301.35|17301.35|0
1608218380000|2020-12-17 15:19:40|17304.18|17304.18|17302.3|17302.3|17304.18|17304.18|17302.3|17302.3|0
1608218390000|2020-12-17 15:19:50|17301.78|17301.78|17301.78|17301.78|17301.78|17301.78|17301.78|17301.78|0
1608218400000|2020-12-17 15:20:00|17301.07|17301.07|17293.16|17293.16|17301.07|17301.07|17293.16|17293.16|0
1608218410000|2020-12-17 15:20:10|17292.9|17292.9|17291.63|17291.63|17292.9|17292.9|17291.63|17291.63|0
1608218420000|2020-12-17 15:20:20|17294.45|17294.45|17290.82|17290.82|17294.62|17294.62|17290.82|17290.82|0
1608218430000|2020-12-17 15:20:30|17290.56|17290.56|17292.9|17292.9|17292.9|17292.9|17290.07|17290.07|0
1608218440000|2020-12-17 15:20:40|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|17292.34|0
1608218450000|2020-12-17 15:20:50|17291.37|17291.37|17289.81|17289.81|17291.37|17291.37|17289.81|17289.81|0
1608218460000|2020-12-17 15:21:00|17289|17289|17294.65|17294.65|17294.65|17294.65|17289|17289|0
1608218480000|2020-12-17 15:21:20|17294.19|17294.19|17294.19|17294.19|17294.19|17294.19|17294.19|17294.19|0
1608218500000|2020-12-17 15:21:40|17292.81|17292.81|17289.28|17289.28|17292.81|17292.81|17289.28|17289.28|0
1608218510000|2020-12-17 15:21:50|17289.54|17289.54|17289.54|17289.54|17289.54|17289.54|17289.54|17289.54|0
1608218520000|2020-12-17 15:22:00|17288.83|17288.83|17290.11|17290.11|17290.11|17290.11|17288.83|17288.83|0
1608218540000|2020-12-17 15:22:20|17289.58|17289.58|17287.68|17287.68|17289.58|17289.58|17287.68|17287.68|0
1608218550000|2020-12-17 15:22:30|17285.96|17285.96|17285.97|17285.97|17286.71|17286.71|17285.96|17285.96|0
1608218560000|2020-12-17 15:22:40|17285.16|17285.16|17284.76|17284.76|17285.16|17285.16|17284.76|17284.76|0
1608218570000|2020-12-17 15:22:50|17285|17285|17285.7|17285.7|17285.7|17285.7|17285|17285|0
1608218580000|2020-12-17 15:23:00|17285.96|17285.96|17285.96|17285.96|17285.96|17285.96|17285.96|17285.96|0
1608218590000|2020-12-17 15:23:10|17286.24|17286.24|17296.19|17296.19|17296.19|17296.19|17286.24|17286.24|0
1608218600000|2020-12-17 15:23:20|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|0
1608218610000|2020-12-17 15:23:30|17298.07|17298.07|17300.89|17300.89|17300.89|17300.89|17297.61|17297.61|0
1608218620000|2020-12-17 15:23:40|17306.54|17306.54|17306.8|17306.8|17306.8|17306.8|17306.54|17306.54|0
1608218630000|2020-12-17 15:23:50|17305.9|17305.9|17303.07|17303.07|17305.9|17305.9|17303.07|17303.07|0
1608218660000|2020-12-17 15:24:20|17303.78|17303.78|17302.59|17302.59|17303.78|17303.78|17302.36|17302.36|0
1608218670000|2020-12-17 15:24:30|17302.34|17302.34|17301.87|17301.87|17302.34|17302.34|17301.27|17301.27|0
1608218680000|2020-12-17 15:24:40|17302.14|17302.14|17302.4|17302.4|17302.4|17302.4|17302.14|17302.14|0
1608218690000|2020-12-17 15:24:50|17299.57|17299.57|17302.14|17302.14|17302.4|17302.4|17299.57|17299.57|0
1608218700000|2020-12-17 15:25:00|17299.32|17299.32|17296.91|17296.91|17299.32|17299.32|17296.13|17296.13|0
1608218710000|2020-12-17 15:25:10|17294.09|17294.09|17291.26|17291.26|17294.09|17294.09|17291.26|17291.26|0
1608218730000|2020-12-17 15:25:30|17291|17291|17290.06|17290.06|17291|17291|17289.8|17289.8|0
1608218740000|2020-12-17 15:25:40|17290.34|17290.34|17290.53|17290.53|17290.53|17290.53|17289.96|17289.96|0
1608218750000|2020-12-17 15:25:50|17290.94|17290.94|17290.94|17290.94|17290.94|17290.94|17290.94|17290.94|0
1608218760000|2020-12-17 15:26:00|17290.68|17290.68|17290.42|17290.42|17290.68|17290.68|17290.42|17290.42|0
1608218770000|2020-12-17 15:26:10|17289.51|17289.51|17287.5|17287.5|17289.51|17289.51|17287.5|17287.5|0
1608218780000|2020-12-17 15:26:20|17290.32|17290.32|17295.27|17295.27|17295.27|17295.27|17290.32|17290.32|0
1608218790000|2020-12-17 15:26:30|17295.98|17295.98|17297.34|17297.34|17297.34|17297.34|17295.98|17295.98|0
1608218800000|2020-12-17 15:26:40|17296.83|17296.83|17296.83|17296.83|17296.83|17296.83|17296.83|17296.83|0
1608218810000|2020-12-17 15:26:50|17300.12|17300.12|17299.65|17299.65|17300.83|17300.83|17299.65|17299.65|0
1608218820000|2020-12-17 15:27:00|17299.2|17299.2|17298.74|17298.74|17299.2|17299.2|17298.74|17298.74|0
1608218840000|2020-12-17 15:27:20|17296.07|17296.07|17295.97|17295.97|17296.07|17296.07|17295.97|17295.97|0
1608218850000|2020-12-17 15:27:30|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|0
1608218860000|2020-12-17 15:27:40|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|0
1608218870000|2020-12-17 15:27:50|17301.18|17301.18|17301.18|17301.18|17301.18|17301.18|17301.18|17301.18|0
1608218880000|2020-12-17 15:28:00|17300.25|17300.25|17297.42|17297.42|17300.25|17300.25|17297.42|17297.42|0
1608218890000|2020-12-17 15:28:10|17300.25|17300.25|17300.25|17300.25|17300.25|17300.25|17300.25|17300.25|0
1608218900000|2020-12-17 15:28:20|17301.06|17301.06|17302.34|17302.34|17302.34|17302.34|17301.06|17301.06|0
1608218910000|2020-12-17 15:28:30|17300.92|17300.92|17301.87|17301.87|17301.87|17301.87|17300.92|17300.92|0
1608218920000|2020-12-17 15:28:40|17301.98|17301.98|17301.71|17301.71|17301.98|17301.98|17301.71|17301.71|0
1608218930000|2020-12-17 15:28:50|17301.95|17301.95|17302.23|17302.23|17302.23|17302.23|17301.95|17301.95|0
1608218940000|2020-12-17 15:29:00|17300.84|17300.84|17299.48|17299.48|17300.84|17300.84|17299.23|17299.23|0
1608218950000|2020-12-17 15:29:10|17301.1|17301.1|17299.89|17299.89|17301.1|17301.1|17299.89|17299.89|0
1608218960000|2020-12-17 15:29:20|17300.38|17300.38|17306.85|17306.85|17309.08|17309.08|17300.38|17300.38|0
1608218970000|2020-12-17 15:29:30|17304.03|17304.03|17304.03|17304.03|17304.03|17304.03|17304.03|17304.03|0
1608218980000|2020-12-17 15:29:40|17303.79|17303.79|17308.24|17308.24|17308.24|17308.24|17303.79|17303.79|0
1608218990000|2020-12-17 15:29:50|17307.83|17307.83|17308.54|17308.54|17308.54|17308.54|17307.83|17307.83|0
1608219000000|2020-12-17 15:30:00|17308.29|17308.29|17306.59|17306.59|17308.29|17308.29|17306.59|17306.59|0
1608219020000|2020-12-17 15:30:20|17306.33|17306.33|17302.24|17302.24|17306.33|17306.33|17302.24|17302.24|0
1608219030000|2020-12-17 15:30:30|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|0
1608219040000|2020-12-17 15:30:40|17301.72|17301.72|17307.37|17307.37|17313.02|17313.02|17301.72|17301.72|0
1608219060000|2020-12-17 15:31:00|17313.02|17313.02|17313.42|17313.42|17313.42|17313.42|17313.02|17313.02|0
1608219080000|2020-12-17 15:31:20|17310.6|17310.6|17311.31|17311.31|17311.31|17311.31|17310.6|17310.6|0
1608219090000|2020-12-17 15:31:30|17308.48|17308.48|17308.48|17308.48|17308.48|17308.48|17308.48|17308.48|0
1608219100000|2020-12-17 15:31:40|17311.31|17311.31|17314.13|17314.13|17314.13|17314.13|17311.31|17311.31|0
1608219110000|2020-12-17 15:31:50|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|0
1608219120000|2020-12-17 15:32:00|17310.85|17310.85|17311.3|17311.3|17311.3|17311.3|17310.85|17310.85|0
1608219130000|2020-12-17 15:32:10|17311.58|17311.58|17313.44|17313.44|17313.44|17313.44|17311.58|17311.58|0
1608219140000|2020-12-17 15:32:20|17313.9|17313.9|17313.38|17313.38|17313.9|17313.9|17313.38|17313.38|0
1608219150000|2020-12-17 15:32:30|17311.91|17311.91|17311.91|17311.91|17311.91|17311.91|17311.91|17311.91|0
1608219160000|2020-12-17 15:32:40|17311.2|17311.2|17313.25|17313.25|17313.25|17313.25|17310.42|17310.42|0
1608219170000|2020-12-17 15:32:50|17312.56|17312.56|17312.09|17312.09|17312.56|17312.56|17312.09|17312.09|0
1608219180000|2020-12-17 15:33:00|17311.64|17311.64|17311.65|17311.65|17311.65|17311.65|17311.39|17311.39|0
1608219190000|2020-12-17 15:33:10|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|0
1608219210000|2020-12-17 15:33:30|17311.65|17311.65|17315.79|17315.79|17320.12|17320.12|17311.65|17311.65|0
1608219220000|2020-12-17 15:33:40|17315.28|17315.28|17315.03|17315.03|17315.28|17315.28|17315.03|17315.03|0
1608219230000|2020-12-17 15:33:50|17314.98|17314.98|17318.84|17318.84|17318.84|17318.84|17314.98|17314.98|0
1608219240000|2020-12-17 15:34:00|17317.07|17317.07|17316.85|17316.85|17317.07|17317.07|17316.85|17316.85|0
1608219250000|2020-12-17 15:34:10|17316.4|17316.4|17315.94|17315.94|17316.4|17316.4|17315.94|17315.94|0
1608219260000|2020-12-17 15:34:20|17315.23|17315.23|17315.23|17315.23|17315.23|17315.23|17315.23|17315.23|0
1608219270000|2020-12-17 15:34:30|17314.45|17314.45|17310.41|17310.41|17314.45|17314.45|17310.41|17310.41|0
1608219280000|2020-12-17 15:34:40|17313.23|17313.23|17313.23|17313.23|17313.23|17313.23|17313.23|17313.23|0
1608219290000|2020-12-17 15:34:50|17313.69|17313.69|17311.3|17311.3|17313.69|17313.69|17308.47|17308.47|0
1608219300000|2020-12-17 15:35:00|17310.49|17310.49|17308.49|17308.49|17311.13|17311.13|17308.49|17308.49|0
1608219310000|2020-12-17 15:35:10|17308.94|17308.94|17309.08|17309.08|17309.34|17309.34|17308.94|17308.94|0
1608219320000|2020-12-17 15:35:20|17308.56|17308.56|17319.15|17319.15|17320.51|17320.51|17305.02|17305.02|0
1608219330000|2020-12-17 15:35:30|17316.32|17316.32|17323.79|17323.79|17323.79|17323.79|17316.32|17316.32|0
1608219340000|2020-12-17 15:35:40|17324.24|17324.24|17322.59|17322.59|17324.24|17324.24|17322.59|17322.59|0
1608219350000|2020-12-17 15:35:50|17322.1|17322.1|17322.75|17322.75|17322.75|17322.75|17321.84|17321.84|0
1608219360000|2020-12-17 15:36:00|17323.2|17323.2|17319.96|17319.96|17323.65|17323.65|17315.18|17315.18|0
1608219370000|2020-12-17 15:36:10|17320.74|17320.74|17310.94|17310.94|17320.74|17320.74|17310.94|17310.94|0
1608219380000|2020-12-17 15:36:20|17312.36|17312.36|17312.12|17312.12|17312.36|17312.36|17312.12|17312.12|0
1608219390000|2020-12-17 15:36:30|17307|17307|17305.65|17305.65|17307.26|17307.26|17305.65|17305.65|0
1608219400000|2020-12-17 15:36:40|17305.92|17305.92|17305.92|17305.92|17305.92|17305.92|17305.67|17305.67|0
1608219420000|2020-12-17 15:37:00|17308.75|17308.75|17314.12|17314.12|17314.4|17314.4|17308.75|17308.75|0
1608219450000|2020-12-17 15:37:30|17314.58|17314.58|17308.93|17308.93|17314.58|17314.58|17308.93|17308.93|0
1608219460000|2020-12-17 15:37:40|17308.03|17308.03|17306.91|17306.91|17308.03|17308.03|17306.91|17306.91|0
1608219470000|2020-12-17 15:37:50|17306.36|17306.36|17309.44|17309.44|17309.44|17309.44|17306.36|17306.36|0
1608219480000|2020-12-17 15:38:00|17309.71|17309.71|17304.87|17304.87|17310.08|17310.08|17304.43|17304.43|0
1608219490000|2020-12-17 15:38:10|17305.38|17305.38|17307.13|17307.13|17309.2|17309.2|17305.38|17305.38|0
1608219500000|2020-12-17 15:38:20|17307.53|17307.53|17309.36|17309.36|17309.6|17309.6|17307.53|17307.53|0
1608219510000|2020-12-17 15:38:30|17309.82|17309.82|17309.3|17309.3|17309.82|17309.82|17309.3|17309.3|0
1608219530000|2020-12-17 15:38:50|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|17309.75|0
1608219540000|2020-12-17 15:39:00|17309.51|17309.51|17306.68|17306.68|17309.51|17309.51|17306.68|17306.68|0
1608219550000|2020-12-17 15:39:10|17307.44|17307.44|17307.78|17307.78|17307.78|17307.78|17307.44|17307.44|0
1608219560000|2020-12-17 15:39:20|17306.87|17306.87|17307.08|17307.08|17307.32|17307.32|17306.87|17306.87|0
1608219570000|2020-12-17 15:39:30|17306.8|17306.8|17305.53|17305.53|17306.8|17306.8|17305.53|17305.53|0
1608219580000|2020-12-17 15:39:40|17304.72|17304.72|17304.28|17304.28|17304.72|17304.72|17304.28|17304.28|0
1608219590000|2020-12-17 15:39:50|17301.45|17301.45|17299.96|17299.96|17301.45|17301.45|17299.96|17299.96|0
1608219600000|2020-12-17 15:40:00|17299.74|17299.74|17298.64|17298.64|17299.74|17299.74|17298.64|17298.64|0
1608219610000|2020-12-17 15:40:10|17295.82|17295.82|17296.09|17296.09|17296.09|17296.09|17295.82|17295.82|0
1608219620000|2020-12-17 15:40:20|17295.86|17295.86|17301.28|17301.28|17301.28|17301.28|17295.63|17295.63|0
1608219630000|2020-12-17 15:40:30|17301.05|17301.05|17302.78|17302.78|17302.78|17302.78|17301.05|17301.05|0
1608219640000|2020-12-17 15:40:40|17305.6|17305.6|17305.14|17305.14|17305.6|17305.6|17305.14|17305.14|0
1608219650000|2020-12-17 15:40:50|17304.43|17304.43|17304.43|17304.43|17304.43|17304.43|17304.43|17304.43|0
1608219660000|2020-12-17 15:41:00|17304.03|17304.03|17303.78|17303.78|17304.03|17304.03|17303.78|17303.78|0
1608219670000|2020-12-17 15:41:10|17300.96|17300.96|17300.96|17300.96|17300.96|17300.96|17300.96|17300.96|0
1608219680000|2020-12-17 15:41:20|17299.85|17299.85|17299.99|17299.99|17299.99|17299.99|17297.16|17297.16|0
1608219690000|2020-12-17 15:41:30|17299.49|17299.49|17299.23|17299.23|17299.49|17299.49|17298.78|17298.78|0
1608219700000|2020-12-17 15:41:40|17302.06|17302.06|17304.88|17304.88|17304.88|17304.88|17302.06|17302.06|0
1608219710000|2020-12-17 15:41:50|17304.07|17304.07|17306.9|17306.9|17306.9|17306.9|17304.07|17304.07|0
1608219720000|2020-12-17 15:42:00|17307.35|17307.35|17307.35|17307.35|17307.35|17307.35|17307.35|17307.35|0
1608219730000|2020-12-17 15:42:10|17307.07|17307.07|17307.53|17307.53|17307.53|17307.53|17306.62|17306.62|0
1608219740000|2020-12-17 15:42:20|17307.98|17307.98|17308.8|17308.8|17308.8|17308.8|17307.98|17307.98|0
1608219750000|2020-12-17 15:42:30|17309.06|17309.06|17309.06|17309.06|17309.06|17309.06|17309.06|17309.06|0
1608219760000|2020-12-17 15:42:40|17309.15|17309.15|17300.47|17300.47|17310.28|17310.28|17299.39|17299.39|0
1608219770000|2020-12-17 15:42:50|17300.92|17300.92|17299.27|17299.27|17302.09|17302.09|17299.27|17299.27|0
1608219780000|2020-12-17 15:43:00|17298.81|17298.81|17300.68|17300.68|17300.68|17300.68|17298.81|17298.81|0
1608219800000|2020-12-17 15:43:20|17296.39|17296.39|17295.48|17295.48|17296.39|17296.39|17295.03|17295.03|0
1608219810000|2020-12-17 15:43:30|17297.29|17297.29|17298.2|17298.2|17298.2|17298.2|17297.29|17297.29|0
1608219820000|2020-12-17 15:43:40|17297.75|17297.75|17296.62|17296.62|17297.75|17297.75|17296.62|17296.62|0
1608219830000|2020-12-17 15:43:50|17296.18|17296.18|17295.84|17295.84|17296.18|17296.18|17295.84|17295.84|0
1608219840000|2020-12-17 15:44:00|17295.13|17295.13|17295.01|17295.01|17295.13|17295.13|17294.68|17294.68|0
1608219850000|2020-12-17 15:44:10|17297.84|17297.84|17300.66|17300.66|17300.66|17300.66|17297.84|17297.84|0
1608219860000|2020-12-17 15:44:20|17300.26|17300.26|17296.94|17296.94|17300.26|17300.26|17296.94|17296.94|0
1608219870000|2020-12-17 15:44:30|17296.66|17296.66|17297.04|17297.04|17297.04|17297.04|17296.66|17296.66|0
1608219880000|2020-12-17 15:44:40|17297.49|17297.49|17298.95|17298.95|17298.95|17298.95|17297.27|17297.27|0
1608219890000|2020-12-17 15:44:50|17298.84|17298.84|17298.84|17298.84|17298.84|17298.84|17298.84|17298.84|0
1608219900000|2020-12-17 15:45:00|17299.24|17299.24|17299.65|17299.65|17299.65|17299.65|17299.24|17299.24|0
1608219930000|2020-12-17 15:45:30|17299.39|17299.39|17299.28|17299.28|17299.39|17299.39|17299.17|17299.17|0
1608219940000|2020-12-17 15:45:40|17298.82|17298.82|17298.82|17298.82|17298.82|17298.82|17298.82|17298.82|0
1608219950000|2020-12-17 15:45:50|17299.73|17299.73|17296.91|17296.91|17299.73|17299.73|17296.91|17296.91|0
1608219960000|2020-12-17 15:46:00|17297.18|17297.18|17297.18|17297.18|17297.18|17297.18|17297.18|17297.18|0
1608219980000|2020-12-17 15:46:20|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|0
1608220000000|2020-12-17 15:46:40|17300.12|17300.12|17299.87|17299.87|17300.12|17300.12|17299.87|17299.87|0
1608220010000|2020-12-17 15:46:50|17299.42|17299.42|17301.72|17301.72|17301.72|17301.72|17297.59|17297.59|0
1608220020000|2020-12-17 15:47:00|17298.9|17298.9|17295|17295|17299.01|17299.01|17295|17295|0
1608220040000|2020-12-17 15:47:20|17295.45|17295.45|17295.23|17295.23|17295.45|17295.45|17295|17295|0
1608220060000|2020-12-17 15:47:40|17295|17295|17295|17295|17295|17295|17295|17295|0
1608220080000|2020-12-17 15:48:00|17294.29|17294.29|17294.29|17294.29|17294.29|17294.29|17294.29|17294.29|0
1608220090000|2020-12-17 15:48:10|17294.55|17294.55|17294.55|17294.55|17294.81|17294.81|17294.55|17294.55|0
1608220100000|2020-12-17 15:48:20|17295.07|17295.07|17295.48|17295.48|17295.48|17295.48|17295.07|17295.07|0
1608220110000|2020-12-17 15:48:30|17295.14|17295.14|17291.91|17291.91|17295.14|17295.14|17291.91|17291.91|0
1608220120000|2020-12-17 15:48:40|17292.19|17292.19|17294.92|17294.92|17294.92|17294.92|17291.38|17291.38|0
1608220140000|2020-12-17 15:49:00|17292.09|17292.09|17292.37|17292.37|17292.37|17292.37|17292.09|17292.09|0
1608220170000|2020-12-17 15:49:30|17292.11|17292.11|17290.63|17290.63|17292.11|17292.11|17290.63|17290.63|0
1608220180000|2020-12-17 15:49:40|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|0
1608220190000|2020-12-17 15:49:50|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|0
1608220200000|2020-12-17 15:50:00|17289.74|17289.74|17298.8|17298.8|17298.8|17298.8|17287.5|17287.5|0
1608220210000|2020-12-17 15:50:10|17298.55|17298.55|17297.95|17297.95|17298.55|17298.55|17297.95|17297.95|0
1608220220000|2020-12-17 15:50:20|17294.55|17294.55|17297.83|17297.83|17297.83|17297.83|17294.09|17294.09|0
1608220230000|2020-12-17 15:50:30|17298.09|17298.09|17301.19|17301.19|17301.19|17301.19|17298.09|17298.09|0
1608220260000|2020-12-17 15:51:00|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|17300.99|0
1608220270000|2020-12-17 15:51:10|17300.59|17300.59|17300.86|17300.86|17300.86|17300.86|17300.59|17300.59|0
1608220280000|2020-12-17 15:51:20|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|0
1608220290000|2020-12-17 15:51:30|17300.99|17300.99|17297.91|17297.91|17300.99|17300.99|17297.91|17297.91|0
1608220300000|2020-12-17 15:51:40|17297.57|17297.57|17296.66|17296.66|17297.57|17297.57|17296.66|17296.66|0
1608220310000|2020-12-17 15:51:50|17296.11|17296.11|17292.02|17292.02|17296.11|17296.11|17292.02|17292.02|0
1608220320000|2020-12-17 15:52:00|17289.19|17289.19|17289.19|17289.19|17289.19|17289.19|17289.19|17289.19|0
1608220330000|2020-12-17 15:52:10|17289.08|17289.08|17288.97|17288.97|17289.08|17289.08|17288.97|17288.97|0
1608220360000|2020-12-17 15:52:40|17291.8|17291.8|17291.8|17291.8|17291.8|17291.8|17291.8|17291.8|0
1608220380000|2020-12-17 15:53:00|17291.31|17291.31|17288.73|17288.73|17291.55|17291.55|17288.73|17288.73|0
1608220390000|2020-12-17 15:53:10|17285.9|17285.9|17285.9|17285.9|17285.9|17285.9|17285.9|17285.9|0
1608220400000|2020-12-17 15:53:20|17286.69|17286.69|17287.41|17287.41|17287.41|17287.41|17286.69|17286.69|0
1608220410000|2020-12-17 15:53:30|17287.64|17287.64|17288.35|17288.35|17288.35|17288.35|17287.64|17287.64|0
1608220420000|2020-12-17 15:53:40|17287.64|17287.64|17288.35|17288.35|17288.35|17288.35|17287.64|17287.64|0
1608220430000|2020-12-17 15:53:50|17288.8|17288.8|17288.8|17288.8|17288.8|17288.8|17288.8|17288.8|0
1608220440000|2020-12-17 15:54:00|17288.09|17288.09|17288.09|17288.09|17288.09|17288.09|17288.09|17288.09|0
1608220450000|2020-12-17 15:54:10|17285.27|17285.27|17285.27|17285.27|17285.27|17285.27|17285.27|17285.27|0
1608220460000|2020-12-17 15:54:20|17284.86|17284.86|17284.86|17284.86|17284.86|17284.86|17284.86|17284.86|0
1608220470000|2020-12-17 15:54:30|17286.03|17286.03|17285.73|17285.73|17286.03|17286.03|17284.92|17284.92|0
1608220490000|2020-12-17 15:54:50|17286.14|17286.14|17286.03|17286.03|17286.14|17286.14|17286.03|17286.03|0
1608220500000|2020-12-17 15:55:00|17285.77|17285.77|17285.77|17285.77|17285.77|17285.77|17285.77|17285.77|0
1608220510000|2020-12-17 15:55:10|17285.5|17285.5|17288.32|17288.32|17288.32|17288.32|17285.5|17285.5|0
1608220520000|2020-12-17 15:55:20|17288.55|17288.55|17289.35|17289.35|17289.35|17289.35|17288.55|17288.55|0
1608220540000|2020-12-17 15:55:40|17289.24|17289.24|17289.5|17289.5|17289.5|17289.5|17289.24|17289.24|0
1608220570000|2020-12-17 15:56:10|17288.67|17288.67|17286.11|17286.11|17288.67|17288.67|17286.11|17286.11|0
1608220590000|2020-12-17 15:56:30|17285.85|17285.85|17285.45|17285.45|17285.85|17285.85|17285.45|17285.45|0
1608220600000|2020-12-17 15:56:40|17282.62|17282.62|17279.8|17279.8|17282.62|17282.62|17279.8|17279.8|0
1608220610000|2020-12-17 15:56:50|17279.33|17279.33|17276.51|17276.51|17279.33|17279.33|17276.28|17276.28|0
1608220620000|2020-12-17 15:57:00|17275.96|17275.96|17278.45|17278.45|17278.45|17278.45|17272.87|17272.87|0
1608220630000|2020-12-17 15:57:10|17278.19|17278.19|17279.15|17279.15|17279.15|17279.15|17278.19|17278.19|0
1608220640000|2020-12-17 15:57:20|17279.41|17279.41|17282.11|17282.11|17282.11|17282.11|17279.41|17279.41|0
1608220650000|2020-12-17 15:57:30|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|0
1608220660000|2020-12-17 15:57:40|17282.92|17282.92|17278.84|17278.84|17282.92|17282.92|17278.84|17278.84|0
1608220680000|2020-12-17 15:58:00|17278.44|17278.44|17278.44|17278.44|17278.44|17278.44|17277.73|17277.73|0
1608220690000|2020-12-17 15:58:10|17281.26|17281.26|17284.09|17284.09|17284.09|17284.09|17281.26|17281.26|0
1608220710000|2020-12-17 15:58:30|17283.18|17283.18|17283.18|17283.18|17283.18|17283.18|17283.18|17283.18|0
1608220720000|2020-12-17 15:58:40|17286|17286|17288.83|17288.83|17288.83|17288.83|17286|17286|0
1608220730000|2020-12-17 15:58:50|17288.94|17288.94|17289.63|17289.63|17289.63|17289.63|17288.94|17288.94|0
1608220740000|2020-12-17 15:59:00|17286.55|17286.55|17284.9|17284.9|17286.55|17286.55|17284.9|17284.9|0
1608220750000|2020-12-17 15:59:10|17284.65|17284.65|17284.42|17284.42|17284.65|17284.65|17284.42|17284.42|0
1608220760000|2020-12-17 15:59:20|17285.13|17285.13|17284.33|17284.33|17285.13|17285.13|17284.33|17284.33|0
1608220770000|2020-12-17 15:59:30|17284.6|17284.6|17280.61|17280.61|17284.6|17284.6|17280.61|17280.61|0
1608220780000|2020-12-17 15:59:40|17279.9|17279.9|17279.42|17279.42|17279.9|17279.9|17279.4|17279.4|0
1608220790000|2020-12-17 15:59:50|17282.24|17282.24|17286.16|17286.16|17286.16|17286.16|17282.24|17282.24|0
1608220800000|2020-12-17 16:00:00|17288.98|17288.98|17288.53|17288.53|17288.98|17288.98|17288.53|17288.53|0
1608220810000|2020-12-17 16:00:10|17289.05|17289.05|17291.88|17291.88|17291.88|17291.88|17289.05|17289.05|0
1608220820000|2020-12-17 16:00:20|17294.7|17294.7|17295.7|17295.7|17295.7|17295.7|17294.7|17294.7|0
1608220830000|2020-12-17 16:00:30|17295.24|17295.24|17295.24|17295.24|17295.24|17295.24|17295.24|17295.24|0
1608220840000|2020-12-17 16:00:40|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|0
1608220850000|2020-12-17 16:00:50|17292.87|17292.87|17290.04|17290.04|17292.87|17292.87|17290.04|17290.04|0
1608220860000|2020-12-17 16:01:00|17290.48|17290.48|17284.83|17284.83|17290.48|17290.48|17284.83|17284.83|0
1608220870000|2020-12-17 16:01:10|17284.81|17284.81|17290.98|17290.98|17290.98|17290.98|17284.81|17284.81|0
1608220880000|2020-12-17 16:01:20|17290.75|17290.75|17290.75|17290.75|17290.75|17290.75|17290.75|17290.75|0
1608220890000|2020-12-17 16:01:30|17287.92|17287.92|17285.1|17285.1|17287.92|17287.92|17285.1|17285.1|0
1608220900000|2020-12-17 16:01:40|17283.67|17283.67|17283.4|17283.4|17283.67|17283.67|17283.4|17283.4|0
1608220930000|2020-12-17 16:02:10|17282.89|17282.89|17282.89|17282.89|17282.89|17282.89|17282.89|17282.89|0
1608220940000|2020-12-17 16:02:20|17283.14|17283.14|17285.14|17285.14|17285.14|17285.14|17283.14|17283.14|0
1608220970000|2020-12-17 16:02:50|17282.31|17282.31|17282.31|17282.31|17282.31|17282.31|17282.31|17282.31|0
1608220980000|2020-12-17 16:03:00|17282.09|17282.09|17284.92|17284.92|17284.92|17284.92|17282.09|17282.09|0
1608221000000|2020-12-17 16:03:20|17282.09|17282.09|17282.09|17282.09|17282.09|17282.09|17282.09|17282.09|0
1608221010000|2020-12-17 16:03:30|17282.55|17282.55|17283|17283|17283|17283|17282.55|17282.55|0
1608221020000|2020-12-17 16:03:40|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|0
1608221040000|2020-12-17 16:04:00|17282.48|17282.48|17282.48|17282.48|17282.48|17282.48|17282.48|17282.48|0
1608221050000|2020-12-17 16:04:10|17282.7|17282.7|17282.7|17282.7|17282.7|17282.7|17282.7|17282.7|0
1608221060000|2020-12-17 16:04:20|17283.16|17283.16|17282.53|17282.53|17283.5|17283.5|17282.53|17282.53|0
1608221070000|2020-12-17 16:04:30|17285.36|17285.36|17285.08|17285.08|17285.36|17285.36|17285.08|17285.08|0
1608221080000|2020-12-17 16:04:40|17290.73|17290.73|17290.73|17290.73|17290.73|17290.73|17290.73|17290.73|0
1608221090000|2020-12-17 16:04:50|17290.84|17290.84|17290.84|17290.84|17290.84|17290.84|17290.84|17290.84|0
1608221100000|2020-12-17 16:05:00|17290.35|17290.35|17289.8|17289.8|17290.61|17290.61|17289.8|17289.8|0
1608221110000|2020-12-17 16:05:10|17289.35|17289.35|17288.9|17288.9|17289.35|17289.35|17288.9|17288.9|0
1608221120000|2020-12-17 16:05:20|17288.63|17288.63|17288.63|17288.63|17288.63|17288.63|17288.63|17288.63|0
1608221130000|2020-12-17 16:05:30|17288.23|17288.23|17286|17286|17288.23|17288.23|17286|17286|0
1608221140000|2020-12-17 16:05:40|17285.54|17285.54|17284.68|17284.68|17285.66|17285.66|17284.68|17284.68|0
1608221150000|2020-12-17 16:05:50|17284.28|17284.28|17285.27|17285.27|17286.7|17286.7|17282.45|17282.45|0
1608221160000|2020-12-17 16:06:00|17283.09|17283.09|17283.34|17283.34|17283.34|17283.34|17283.09|17283.09|0
1608221170000|2020-12-17 16:06:10|17283.08|17283.08|17280.02|17280.02|17283.08|17283.08|17280.02|17280.02|0
1608221180000|2020-12-17 16:06:20|17279.56|17279.56|17280.23|17280.23|17280.23|17280.23|17279.56|17279.56|0
1608221190000|2020-12-17 16:06:30|17277.41|17277.41|17277.41|17277.41|17277.41|17277.41|17277.41|17277.41|0
1608221200000|2020-12-17 16:06:40|17277.18|17277.18|17275.91|17275.91|17277.18|17277.18|17275.91|17275.91|0
1608221210000|2020-12-17 16:06:50|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|0
1608221220000|2020-12-17 16:07:00|17275.41|17275.41|17275.41|17275.41|17275.41|17275.41|17275.41|17275.41|0
1608221230000|2020-12-17 16:07:10|17272.59|17272.59|17272.59|17272.59|17272.59|17272.59|17272.59|17272.59|0
1608221240000|2020-12-17 16:07:20|17272.15|17272.15|17272.23|17272.23|17272.94|17272.94|17271.92|17271.92|0
1608221250000|2020-12-17 16:07:30|17271.78|17271.78|17270.79|17270.79|17271.78|17271.78|17270.79|17270.79|0
1608221260000|2020-12-17 16:07:40|17267.97|17267.97|17267.52|17267.52|17267.97|17267.97|17267.52|17267.52|0
1608221270000|2020-12-17 16:07:50|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|0
1608221280000|2020-12-17 16:08:00|17263.27|17263.27|17261.78|17261.78|17263.27|17263.27|17261.78|17261.78|0
1608221290000|2020-12-17 16:08:10|17263.14|17263.14|17265.71|17265.71|17265.71|17265.71|17262.43|17262.43|0
1608221300000|2020-12-17 16:08:20|17266.26|17266.26|17266.48|17266.48|17266.48|17266.48|17266.26|17266.26|0
1608221310000|2020-12-17 16:08:30|17266.89|17266.89|17266.89|17266.89|17266.89|17266.89|17266.89|17266.89|0
1608221330000|2020-12-17 16:08:50|17264.06|17264.06|17263.79|17263.79|17264.06|17264.06|17263.79|17263.79|0
1608221340000|2020-12-17 16:09:00|17263.55|17263.55|17263.11|17263.11|17263.55|17263.55|17262.84|17262.84|0
1608221350000|2020-12-17 16:09:10|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|17262.65|0
1608221360000|2020-12-17 16:09:20|17261.94|17261.94|17262.08|17262.08|17262.2|17262.2|17261.94|17261.94|0
1608221390000|2020-12-17 16:09:50|17261.81|17261.81|17261.83|17261.83|17262.08|17262.08|17261.81|17261.81|0
1608221400000|2020-12-17 16:10:00|17259|17259|17261.83|17261.83|17261.83|17261.83|17259|17259|0
1608221410000|2020-12-17 16:10:10|17262.54|17262.54|17262.54|17262.54|17262.54|17262.54|17262.54|17262.54|0
1608221420000|2020-12-17 16:10:20|17262.79|17262.79|17262.28|17262.28|17262.9|17262.9|17262.28|17262.28|0
1608221430000|2020-12-17 16:10:30|17261.57|17261.57|17261.06|17261.06|17261.57|17261.57|17261.06|17261.06|0
1608221440000|2020-12-17 16:10:40|17261.51|17261.51|17261.17|17261.17|17261.51|17261.51|17260.72|17260.72|0
1608221450000|2020-12-17 16:10:50|17258.34|17258.34|17252.69|17252.69|17258.34|17258.34|17252.69|17252.69|0
1608221460000|2020-12-17 16:11:00|17252.24|17252.24|17252.24|17252.24|17252.24|17252.24|17252.24|17252.24|0
1608221470000|2020-12-17 16:11:10|17251.98|17251.98|17251.53|17251.53|17252.24|17252.24|17251.53|17251.53|0
1608221480000|2020-12-17 16:11:20|17250.32|17250.32|17247.13|17247.13|17250.32|17250.32|17247.13|17247.13|0
1608221490000|2020-12-17 16:11:30|17245.71|17245.71|17243.47|17243.47|17245.71|17245.71|17243.47|17243.47|0
1608221500000|2020-12-17 16:11:40|17244.18|17244.18|17250.29|17250.29|17250.29|17250.29|17244.18|17244.18|0
1608221510000|2020-12-17 16:11:50|17250.52|17250.52|17246.93|17246.93|17250.52|17250.52|17246.22|17246.22|0
1608221520000|2020-12-17 16:12:00|17247.16|17247.16|17248.88|17248.88|17249.13|17249.13|17247.16|17247.16|0
1608221530000|2020-12-17 16:12:10|17246.05|17246.05|17246.05|17246.05|17246.05|17246.05|17246.05|17246.05|0
1608221540000|2020-12-17 16:12:20|17251.7|17251.7|17253.77|17253.77|17253.77|17253.77|17251.7|17251.7|0
1608221550000|2020-12-17 16:12:30|17254.23|17254.23|17254.68|17254.68|17254.68|17254.68|17254.23|17254.23|0
1608221560000|2020-12-17 16:12:40|17251.85|17251.85|17249.48|17249.48|17251.85|17251.85|17249.03|17249.03|0
1608221570000|2020-12-17 16:12:50|17249.03|17249.03|17246.17|17246.17|17249.03|17249.03|17245.77|17245.77|0
1608221580000|2020-12-17 16:13:00|17247.13|17247.13|17242.74|17242.74|17247.13|17247.13|17242.74|17242.74|0
1608221590000|2020-12-17 16:13:10|17243.02|17243.02|17243.02|17243.02|17243.02|17243.02|17243.02|17243.02|0
1608221600000|2020-12-17 16:13:20|17243.29|17243.29|17245.83|17245.83|17245.83|17245.83|17243.29|17243.29|0
1608221610000|2020-12-17 16:13:30|17246.54|17246.54|17247.9|17247.9|17247.9|17247.9|17246.54|17246.54|0
1608221620000|2020-12-17 16:13:40|17247.63|17247.63|17244.55|17244.55|17247.63|17247.63|17244.55|17244.55|0
1608221630000|2020-12-17 16:13:50|17244.1|17244.1|17244.1|17244.1|17244.1|17244.1|17244.1|17244.1|0
1608221640000|2020-12-17 16:14:00|17243.87|17243.87|17243.64|17243.64|17243.87|17243.87|17243.64|17243.64|0
1608221650000|2020-12-17 16:14:10|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|17242.93|0
1608221660000|2020-12-17 16:14:20|17243.19|17243.19|17243.65|17243.65|17243.65|17243.65|17242.74|17242.74|0
1608221670000|2020-12-17 16:14:30|17244.55|17244.55|17244.1|17244.1|17244.55|17244.55|17244.1|17244.1|0
1608221680000|2020-12-17 16:14:40|17245.01|17245.01|17245.01|17245.01|17245.01|17245.01|17245.01|17245.01|0
1608221690000|2020-12-17 16:14:50|17245.46|17245.46|17248.28|17248.28|17248.28|17248.28|17245.46|17245.46|0
1608221700000|2020-12-17 16:15:00|17248.75|17248.75|17248.39|17248.39|17249.3|17249.3|17248.39|17248.39|0
1608221710000|2020-12-17 16:15:10|17248.85|17248.85|17249.45|17249.45|17249.45|17249.45|17248.59|17248.59|0
1608221720000|2020-12-17 16:15:20|17248.74|17248.74|17248.74|17248.74|17248.74|17248.74|17248.74|17248.74|0
1608221730000|2020-12-17 16:15:30|17248.51|17248.51|17247.09|17247.09|17248.51|17248.51|17247.09|17247.09|0
1608221740000|2020-12-17 16:15:40|17249.91|17249.91|17248.94|17248.94|17249.91|17249.91|17248.94|17248.94|0
1608221750000|2020-12-17 16:15:50|17249.2|17249.2|17252.29|17252.29|17252.29|17252.29|17249.2|17249.2|0
1608221760000|2020-12-17 16:16:00|17255.11|17255.11|17254.66|17254.66|17255.11|17255.11|17254.66|17254.66|0
1608221770000|2020-12-17 16:16:10|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|17254.4|0
1608221780000|2020-12-17 16:16:20|17251.57|17251.57|17253.36|17253.36|17253.36|17253.36|17249.57|17249.57|0
1608221790000|2020-12-17 16:16:30|17250.64|17250.64|17248.11|17248.11|17250.64|17250.64|17245.84|17245.84|0
1608221800000|2020-12-17 16:16:40|17247.86|17247.86|17246.96|17246.96|17247.86|17247.86|17246.96|17246.96|0
1608221810000|2020-12-17 16:16:50|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|0
1608221820000|2020-12-17 16:17:00|17246.86|17246.86|17246.86|17246.86|17246.86|17246.86|17246.86|17246.86|0
1608221830000|2020-12-17 16:17:10|17241.21|17241.21|17239.82|17239.82|17241.21|17241.21|17238.39|17238.39|0
1608221840000|2020-12-17 16:17:20|17240.53|17240.53|17236.75|17236.75|17240.53|17240.53|17236.75|17236.75|0
1608221850000|2020-12-17 16:17:30|17237|17237|17236.6|17236.6|17237|17237|17236.6|17236.6|0
1608221860000|2020-12-17 16:17:40|17236.38|17236.38|17236.1|17236.1|17236.38|17236.38|17236.1|17236.1|0
1608221870000|2020-12-17 16:17:50|17236.81|17236.81|17238.74|17238.74|17238.74|17238.74|17236.81|17236.81|0
1608221880000|2020-12-17 16:18:00|17241.56|17241.56|17239.68|17239.68|17242.5|17242.5|17239.68|17239.68|0
1608221890000|2020-12-17 16:18:10|17236.85|17236.85|17236.85|17236.85|17236.85|17236.85|17234.03|17234.03|0
1608221900000|2020-12-17 16:18:20|17236.57|17236.57|17234.35|17234.35|17237.13|17237.13|17233.44|17233.44|0
1608221910000|2020-12-17 16:18:30|17233.54|17233.54|17233.26|17233.26|17233.54|17233.54|17230.43|17230.43|0
1608221920000|2020-12-17 16:18:40|17233|17233|17233.38|17233.38|17233.64|17233.64|17232.75|17232.75|0
1608221930000|2020-12-17 16:18:50|17232.48|17232.48|17240.95|17240.95|17240.95|17240.95|17232.48|17232.48|0
1608221940000|2020-12-17 16:19:00|17243.78|17243.78|17246.6|17246.6|17246.6|17246.6|17243.78|17243.78|0
1608221950000|2020-12-17 16:19:10|17243.78|17243.78|17243.78|17243.78|17243.78|17243.78|17243.78|17243.78|0
1608221960000|2020-12-17 16:19:20|17243.07|17243.07|17243.07|17243.07|17243.07|17243.07|17243.07|17243.07|0
1608221970000|2020-12-17 16:19:30|17242.8|17242.8|17241.19|17241.19|17242.8|17242.8|17241.19|17241.19|0
1608221980000|2020-12-17 16:19:40|17240.91|17240.91|17242.67|17242.67|17243.33|17243.33|17240.51|17240.51|0
1608221990000|2020-12-17 16:19:50|17242.2|17242.2|17242.2|17242.2|17242.2|17242.2|17242.2|17242.2|0
1608222000000|2020-12-17 16:20:00|17241.49|17241.49|17245.76|17245.76|17245.76|17245.76|17240.11|17240.11|0
1608222010000|2020-12-17 16:20:10|17242.93|17242.93|17245.21|17245.21|17245.21|17245.21|17242.93|17242.93|0
1608222020000|2020-12-17 16:20:20|17244.5|17244.5|17236.03|17236.03|17244.5|17244.5|17236.03|17236.03|0
1608222040000|2020-12-17 16:20:40|17236.5|17236.5|17236.91|17236.91|17236.91|17236.91|17236.5|17236.5|0
1608222050000|2020-12-17 16:20:50|17237.14|17237.14|17237.55|17237.55|17237.55|17237.55|17237.14|17237.14|0
1608222060000|2020-12-17 16:21:00|17238.26|17238.26|17233.35|17233.35|17238.74|17238.74|17233.09|17233.09|0
1608222070000|2020-12-17 16:21:10|17232.64|17232.64|17233.35|17233.35|17233.35|17233.35|17232.64|17232.64|0
1608222080000|2020-12-17 16:21:20|17230.53|17230.53|17230.31|17230.31|17230.53|17230.53|17230.31|17230.31|0
1608222090000|2020-12-17 16:21:30|17230.03|17230.03|17232|17232|17232.86|17232.86|17230.03|17230.03|0
1608222100000|2020-12-17 16:21:40|17234.82|17234.82|17233.21|17233.21|17234.82|17234.82|17233.21|17233.21|0
1608222110000|2020-12-17 16:21:50|17232.96|17232.96|17233.53|17233.53|17235.78|17235.78|17232.96|17232.96|0
1608222120000|2020-12-17 16:22:00|17233.12|17233.12|17231.02|17231.02|17233.12|17233.12|17230.91|17230.91|0
1608222130000|2020-12-17 16:22:10|17231.3|17231.3|17225.21|17225.21|17231.57|17231.57|17225.21|17225.21|0
1608222140000|2020-12-17 16:22:20|17224.09|17224.09|17216.68|17216.68|17224.09|17224.09|17216.68|17216.68|0
1608222150000|2020-12-17 16:22:30|17217.13|17217.13|17217.55|17217.55|17217.55|17217.55|17216.58|17216.58|0
1608222160000|2020-12-17 16:22:40|17217.32|17217.32|17218.04|17218.04|17218.44|17218.44|17217.32|17217.32|0
1608222170000|2020-12-17 16:22:50|17218.44|17218.44|17222.42|17222.42|17222.42|17222.42|17218.44|17218.44|0
1608222180000|2020-12-17 16:23:00|17222.94|17222.94|17222.94|17222.94|17222.94|17222.94|17222.94|17222.94|0
1608222190000|2020-12-17 16:23:10|17223.22|17223.22|17226.75|17226.75|17227.74|17227.74|17223.22|17223.22|0
1608222200000|2020-12-17 16:23:20|17229.58|17229.58|17235.63|17235.63|17235.63|17235.63|17229.58|17229.58|0
1608222220000|2020-12-17 16:23:40|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|0
1608222230000|2020-12-17 16:23:50|17235.63|17235.63|17235.72|17235.72|17235.72|17235.72|17234.47|17234.47|0
1608222240000|2020-12-17 16:24:00|17235.49|17235.49|17235.94|17235.94|17235.94|17235.94|17235.23|17235.23|0
1608222250000|2020-12-17 16:24:10|17236.19|17236.19|17241.75|17241.75|17241.75|17241.75|17236.19|17236.19|0
1608222260000|2020-12-17 16:24:20|17241.87|17241.87|17239.29|17239.29|17241.87|17241.87|17239.04|17239.04|0
1608222270000|2020-12-17 16:24:30|17239.56|17239.56|17238.2|17238.2|17239.65|17239.65|17238.2|17238.2|0
1608222280000|2020-12-17 16:24:40|17237.54|17237.54|17238.35|17238.35|17238.63|17238.63|17237.16|17237.16|0
1608222290000|2020-12-17 16:24:50|17237.44|17237.44|17234.67|17234.67|17237.44|17237.44|17234.67|17234.67|0
1608222300000|2020-12-17 16:25:00|17235.12|17235.12|17238.41|17238.41|17238.66|17238.66|17235.12|17235.12|0
1608222310000|2020-12-17 16:25:10|17238.87|17238.87|17241.54|17241.54|17241.54|17241.54|17238.87|17238.87|0
1608222320000|2020-12-17 16:25:20|17238.72|17238.72|17245.1|17245.1|17245.1|17245.1|17238.72|17238.72|0
1608222330000|2020-12-17 16:25:30|17242.27|17242.27|17239.17|17239.17|17242.27|17242.27|17239.17|17239.17|0
1608222340000|2020-12-17 16:25:40|17238.46|17238.46|17233.76|17233.76|17238.46|17238.46|17233.76|17233.76|0
1608222350000|2020-12-17 16:25:50|17233.51|17233.51|17231.17|17231.17|17233.51|17233.51|17231.17|17231.17|0
1608222360000|2020-12-17 16:26:00|17230.92|17230.92|17229.98|17229.98|17230.92|17230.92|17229.98|17229.98|0
1608222370000|2020-12-17 16:26:10|17229.76|17229.76|17228.13|17228.13|17229.98|17229.98|17228.13|17228.13|0
1608222380000|2020-12-17 16:26:20|17227.87|17227.87|17227.87|17227.87|17228.13|17228.13|17227.87|17227.87|0
1608222390000|2020-12-17 16:26:30|17225.04|17225.04|17223.33|17223.33|17225.04|17225.04|17223.33|17223.33|0
1608222400000|2020-12-17 16:26:40|17223.78|17223.78|17224.94|17224.94|17225.75|17225.75|17223.56|17223.56|0
1608222410000|2020-12-17 16:26:50|17225.17|17225.17|17227.73|17227.73|17227.99|17227.99|17225.17|17225.17|0
1608222420000|2020-12-17 16:27:00|17228.64|17228.64|17228.64|17228.64|17228.64|17228.64|17228.64|17228.64|0
1608222430000|2020-12-17 16:27:10|17228.39|17228.39|17229.1|17229.1|17229.1|17229.1|17228.39|17228.39|0
1608222440000|2020-12-17 16:27:20|17229.38|17229.38|17230.29|17230.29|17230.29|17230.29|17229.38|17229.38|0
1608222450000|2020-12-17 16:27:30|17230.03|17230.03|17230.74|17230.74|17230.74|17230.74|17229.58|17229.58|0
1608222460000|2020-12-17 16:27:40|17231|17231|17231.78|17231.78|17232.24|17232.24|17231|17231|0
1608222470000|2020-12-17 16:27:50|17231.07|17231.07|17231.07|17231.07|17231.07|17231.07|17231.07|17231.07|0
1608222480000|2020-12-17 16:28:00|17231.52|17231.52|17231|17231|17231.52|17231.52|17230.51|17230.51|0
1608222490000|2020-12-17 16:28:10|17230.55|17230.55|17224.37|17224.37|17230.55|17230.55|17224.37|17224.37|0
1608222500000|2020-12-17 16:28:20|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|0
1608222510000|2020-12-17 16:28:30|17224.55|17224.55|17224.55|17224.55|17224.55|17224.55|17221.72|17221.72|0
1608222520000|2020-12-17 16:28:40|17224.81|17224.81|17223.87|17223.87|17224.81|17224.81|17223.87|17223.87|0
1608222540000|2020-12-17 16:29:00|17224.68|17224.68|17219.97|17219.97|17225.04|17225.04|17219.97|17219.97|0
1608222550000|2020-12-17 16:29:10|17220.2|17220.2|17219.42|17219.42|17220.2|17220.2|17216.86|17216.86|0
1608222560000|2020-12-17 16:29:20|17219.73|17219.73|17216.88|17216.88|17220.19|17220.19|17216.88|17216.88|0
1608222570000|2020-12-17 16:29:30|17216.64|17216.64|17219.48|17219.48|17220.54|17220.54|17216.64|17216.64|0
1608222580000|2020-12-17 16:29:40|17220.84|17220.84|17219.98|17219.98|17221.12|17221.12|17219.92|17219.92|0
1608222590000|2020-12-17 16:29:50|17219.73|17219.73|17219.2|17219.2|17219.73|17219.73|17214.42|17214.42|0
1608279300000|2020-12-18 08:15:00|17142.41|17142.41|17141.36|17141.36|17142.41|17142.41|17141.36|17141.36|0
1608279310000|2020-12-18 08:15:10|17140.87|17140.87|17145.71|17145.71|17145.71|17145.71|17140.06|17140.06|0
1608279320000|2020-12-18 08:15:20|17146.49|17146.49|17147.8|17147.8|17147.8|17147.8|17146.49|17146.49|0
1608279340000|2020-12-18 08:15:40|17148.24|17148.24|17148.24|17148.24|17148.24|17148.24|17148.24|17148.24|0
1608279350000|2020-12-18 08:15:50|17147.5|17147.5|17148.49|17148.49|17148.49|17148.49|17147.5|17147.5|0
1608279360000|2020-12-18 08:16:00|17156.96|17156.96|17164.94|17164.94|17164.94|17164.94|17156.96|17156.96|0
1608279370000|2020-12-18 08:16:10|17164.45|17164.45|17159.13|17159.13|17164.45|17164.45|17158.8|17158.8|0
1608279380000|2020-12-18 08:16:20|17163.95|17163.95|17164.63|17164.63|17164.63|17164.63|17163.72|17163.72|0
1608279390000|2020-12-18 08:16:30|17163.94|17163.94|17171.03|17171.03|17171.03|17171.03|17163.47|17163.47|0
1608279400000|2020-12-18 08:16:40|17171.56|17171.56|17171.13|17171.13|17171.56|17171.56|17162.3|17162.3|0
1608279410000|2020-12-18 08:16:50|17174.78|17174.78|17181.82|17181.82|17181.82|17181.82|17174.78|17174.78|0
1608279420000|2020-12-18 08:17:00|17181.87|17181.87|17187.1|17187.1|17187.1|17187.1|17181.87|17181.87|0
1608279430000|2020-12-18 08:17:10|17187.91|17187.91|17192.53|17192.53|17192.55|17192.55|17187.91|17187.91|0
1608279440000|2020-12-18 08:17:20|17192.01|17192.01|17190.14|17190.14|17192.27|17192.27|17190.14|17190.14|0
1608279450000|2020-12-18 08:17:30|17189.69|17189.69|17187.45|17187.45|17189.69|17189.69|17187.45|17187.45|0
1608279460000|2020-12-18 08:17:40|17186.99|17186.99|17190.27|17190.27|17190.27|17190.27|17186.99|17186.99|0
1608279470000|2020-12-18 08:17:50|17186.17|17186.17|17189.3|17189.3|17189.3|17189.3|17185.91|17185.91|0
1608279490000|2020-12-18 08:18:10|17189.55|17189.55|17189.55|17189.55|17189.55|17189.55|17189.55|17189.55|0
1608279500000|2020-12-18 08:18:20|17188.64|17188.64|17188.38|17188.38|17188.9|17188.9|17188.38|17188.38|0
1608279510000|2020-12-18 08:18:30|17187.92|17187.92|17188.96|17188.96|17188.96|17188.96|17187.92|17187.92|0
1608279520000|2020-12-18 08:18:40|17189.66|17189.66|17197.54|17197.54|17197.54|17197.54|17189.66|17189.66|0
1608279540000|2020-12-18 08:19:00|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|0
1608279550000|2020-12-18 08:19:10|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|0
1608279570000|2020-12-18 08:19:30|17191.58|17191.58|17191.58|17191.58|17191.58|17191.58|17191.58|17191.58|0
1608279580000|2020-12-18 08:19:40|17195.21|17195.21|17194.82|17194.82|17195.99|17195.99|17193.61|17193.61|0
1608279590000|2020-12-18 08:19:50|17197.65|17197.65|17197.65|17197.65|17197.65|17197.65|17197.65|17197.65|0
1608279620000|2020-12-18 08:20:20|17196.94|17196.94|17195.26|17195.26|17199.07|17199.07|17195.26|17195.26|0
1608279630000|2020-12-18 08:20:30|17194.47|17194.47|17194.47|17194.47|17194.47|17194.47|17194.21|17194.21|0
1608279640000|2020-12-18 08:20:40|17193.57|17193.57|17193.57|17193.57|17193.57|17193.57|17193.57|17193.57|0
1608279650000|2020-12-18 08:20:50|17196.39|17196.39|17199.22|17199.22|17199.22|17199.22|17196.39|17196.39|0
1608279660000|2020-12-18 08:21:00|17198.66|17198.66|17196.66|17196.66|17198.66|17198.66|17195.75|17195.75|0
1608279680000|2020-12-18 08:21:20|17195.24|17195.24|17199.38|17199.38|17199.38|17199.38|17195.24|17195.24|0
1608279700000|2020-12-18 08:21:40|17205.03|17205.03|17205.48|17205.48|17205.48|17205.48|17205.03|17205.03|0
1608279710000|2020-12-18 08:21:50|17204.27|17204.27|17205.08|17205.08|17205.08|17205.08|17204.27|17204.27|0
1608279720000|2020-12-18 08:22:00|17206.44|17206.44|17208.91|17208.91|17214.62|17214.62|17206.44|17206.44|0
1608279730000|2020-12-18 08:22:10|17210.3|17210.3|17215.23|17215.23|17215.23|17215.23|17209.37|17209.37|0
1608279750000|2020-12-18 08:22:30|17214.02|17214.02|17214.02|17214.02|17214.02|17214.02|17214.02|17214.02|0
1608279760000|2020-12-18 08:22:40|17214.48|17214.48|17214.48|17214.48|17214.48|17214.48|17214.48|17214.48|0
1608279770000|2020-12-18 08:22:50|17215.19|17215.19|17215.19|17215.19|17215.19|17215.19|17215.19|17215.19|0
1608279780000|2020-12-18 08:23:00|17216.61|17216.61|17228.69|17228.69|17228.69|17228.69|17216.61|17216.61|0
1608279790000|2020-12-18 08:23:10|17231.52|17231.52|17232.24|17232.24|17232.24|17232.24|17231.52|17231.52|0
1608279800000|2020-12-18 08:23:20|17232.95|17232.95|17234.17|17234.17|17234.17|17234.17|17232.95|17232.95|0
1608279810000|2020-12-18 08:23:30|17234.88|17234.88|17234.88|17234.88|17234.88|17234.88|17234.88|17234.88|0
1608279820000|2020-12-18 08:23:40|17236.6|17236.6|17236.09|17236.09|17236.6|17236.6|17236.09|17236.09|0
1608279830000|2020-12-18 08:23:50|17237.3|17237.3|17238.19|17238.19|17238.19|17238.19|17237.3|17237.3|0
1608279840000|2020-12-18 08:24:00|17238.3|17238.3|17241.34|17241.34|17246.99|17246.99|17238.19|17238.19|0
1608279850000|2020-12-18 08:24:10|17240.56|17240.56|17238.11|17238.11|17240.56|17240.56|17238.11|17238.11|0
1608279860000|2020-12-18 08:24:20|17238.9|17238.9|17239.34|17239.34|17239.56|17239.56|17238.9|17238.9|0
1608279870000|2020-12-18 08:24:30|17237.21|17237.21|17243.31|17243.31|17243.31|17243.31|17236.95|17236.95|0
1608279880000|2020-12-18 08:24:40|17240.48|17240.48|17240.25|17240.25|17242.74|17242.74|17239.91|17239.91|0
1608279890000|2020-12-18 08:24:50|17241.15|17241.15|17238.48|17238.48|17241.15|17241.15|17237.77|17237.77|0
1608279900000|2020-12-18 08:25:00|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1608279910000|2020-12-18 08:25:10|17235.77|17235.77|17236.89|17236.89|17237.01|17237.01|17235.77|17235.77|0
1608279920000|2020-12-18 08:25:20|17239.71|17239.71|17239.71|17239.71|17239.71|17239.71|17239.71|17239.71|0
1608279930000|2020-12-18 08:25:30|17242.38|17242.38|17242.67|17242.67|17242.67|17242.67|17242.12|17242.12|0
1608279950000|2020-12-18 08:25:50|17244.49|17244.49|17241.14|17241.14|17245.01|17245.01|17241.14|17241.14|0
1608279960000|2020-12-18 08:26:00|17241.66|17241.66|17241.66|17241.66|17241.66|17241.66|17241.66|17241.66|0
1608279970000|2020-12-18 08:26:10|17242.49|17242.49|17245.1|17245.1|17245.32|17245.32|17242.49|17242.49|0
1608279980000|2020-12-18 08:26:20|17246.72|17246.72|17248.02|17248.02|17248.54|17248.54|17246.72|17246.72|0
1608279990000|2020-12-18 08:26:30|17252.19|17252.19|17252.51|17252.51|17253.4|17253.4|17252.19|17252.19|0
1608280000000|2020-12-18 08:26:40|17252.74|17252.74|17253.45|17253.45|17253.45|17253.45|17252.74|17252.74|0
1608280010000|2020-12-18 08:26:50|17256.27|17256.27|17259.73|17259.73|17260.28|17260.28|17256.27|17256.27|0
1608280020000|2020-12-18 08:27:00|17260.06|17260.06|17259.14|17259.14|17260.06|17260.06|17259.14|17259.14|0
1608280030000|2020-12-18 08:27:10|17260.96|17260.96|17259.27|17259.27|17260.96|17260.96|17258.55|17258.55|0
1608280040000|2020-12-18 08:27:20|17259.49|17259.49|17259.49|17259.49|17259.49|17259.49|17259.49|17259.49|0
1608280050000|2020-12-18 08:27:30|17259.89|17259.89|17261.7|17261.7|17261.7|17261.7|17259.89|17259.89|0
1608280060000|2020-12-18 08:27:40|17262.11|17262.11|17262.33|17262.33|17262.33|17262.33|17262.11|17262.11|0
1608280070000|2020-12-18 08:27:50|17261.93|17261.93|17261.93|17261.93|17261.93|17261.93|17261.93|17261.93|0
1608280080000|2020-12-18 08:28:00|17261.02|17261.02|17261.02|17261.02|17261.02|17261.02|17261.02|17261.02|0
1608280090000|2020-12-18 08:28:10|17261.42|17261.42|17261.83|17261.83|17261.83|17261.83|17261.42|17261.42|0
1608280120000|2020-12-18 08:28:40|17261.16|17261.16|17261.83|17261.83|17261.83|17261.83|17261.16|17261.16|0
1608280130000|2020-12-18 08:28:50|17263.96|17263.96|17268.08|17268.08|17268.08|17268.08|17263.96|17263.96|0
1608280140000|2020-12-18 08:29:00|17268.54|17268.54|17269.07|17269.07|17269.07|17269.07|17268.54|17268.54|0
1608280150000|2020-12-18 08:29:10|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|0
1608280160000|2020-12-18 08:29:20|17267.31|17267.31|17267.09|17267.09|17267.31|17267.31|17267.09|17267.09|0
1608280170000|2020-12-18 08:29:30|17266.83|17266.83|17266.31|17266.31|17266.83|17266.83|17266.31|17266.31|0
1608280180000|2020-12-18 08:29:40|17265.75|17265.75|17266.02|17266.02|17266.02|17266.02|17265.75|17265.75|0
1608280190000|2020-12-18 08:29:50|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|0
1608280200000|2020-12-18 08:30:00|17265.57|17265.57|17264.67|17264.67|17265.57|17265.57|17263.76|17263.76|0
1608280210000|2020-12-18 08:30:10|17263.25|17263.25|17260.57|17260.57|17263.25|17263.25|17260.31|17260.31|0
1608280220000|2020-12-18 08:30:20|17261.48|17261.48|17269.95|17269.95|17269.95|17269.95|17261.48|17261.48|0
1608280230000|2020-12-18 08:30:30|17275.6|17275.6|17279.14|17279.14|17279.14|17279.14|17275.6|17275.6|0
1608280240000|2020-12-18 08:30:40|17278.62|17278.62|17280|17280|17280|17280|17278.22|17278.22|0
1608280250000|2020-12-18 08:30:50|17282.83|17282.83|17277.98|17277.98|17282.83|17282.83|17277.98|17277.98|0
1608280260000|2020-12-18 08:31:00|17279.4|17279.4|17281.42|17281.42|17281.42|17281.42|17279.4|17279.4|0
1608280270000|2020-12-18 08:31:10|17280.97|17280.97|17280.97|17280.97|17280.97|17280.97|17280.97|17280.97|0
1608280290000|2020-12-18 08:31:30|17280.42|17280.42|17280.42|17280.42|17280.42|17280.42|17280.42|17280.42|0
1608280300000|2020-12-18 08:31:40|17281.23|17281.23|17282.23|17282.23|17282.23|17282.23|17280.77|17280.77|0
1608280310000|2020-12-18 08:31:50|17287.88|17287.88|17285.06|17285.06|17290.71|17290.71|17285.06|17285.06|0
1608280330000|2020-12-18 08:32:10|17282.23|17282.23|17282.23|17282.23|17282.23|17282.23|17282.23|17282.23|0
1608280340000|2020-12-18 08:32:20|17280.42|17280.42|17280.54|17280.54|17280.87|17280.87|17280.42|17280.42|0
1608280350000|2020-12-18 08:32:30|17280.05|17280.05|17279.7|17279.7|17281.77|17281.77|17279.7|17279.7|0
1608280360000|2020-12-18 08:32:40|17278.8|17278.8|17279.06|17279.06|17279.06|17279.06|17278.35|17278.35|0
1608280370000|2020-12-18 08:32:50|17279.59|17279.59|17277.98|17277.98|17279.59|17279.59|17277.98|17277.98|0
1608280380000|2020-12-18 08:33:00|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|0
1608280390000|2020-12-18 08:33:10|17275.6|17275.6|17270.07|17270.07|17275.6|17275.6|17269.95|17269.95|0
1608280400000|2020-12-18 08:33:20|17268.64|17268.64|17269.98|17269.98|17270.5|17270.5|17268.64|17268.64|0
1608280410000|2020-12-18 08:33:30|17269.27|17269.27|17260.64|17260.64|17269.94|17269.94|17259.95|17259.95|0
1608280420000|2020-12-18 08:33:40|17260.42|17260.42|17258.78|17258.78|17260.42|17260.42|17258.78|17258.78|0
1608280440000|2020-12-18 08:34:00|17260.11|17260.11|17258.61|17258.61|17260.11|17260.11|17258.61|17258.61|0
1608280450000|2020-12-18 08:34:10|17255.33|17255.33|17254.62|17254.62|17255.33|17255.33|17254.62|17254.62|0
1608280500000|2020-12-18 08:35:00|17256.04|17256.04|17256.04|17256.04|17256.04|17256.04|17256.04|17256.04|0
1608280540000|2020-12-18 08:35:40|17244.74|17244.74|17247.68|17247.68|17247.68|17247.68|17244.74|17244.74|0
1608280550000|2020-12-18 08:35:50|17248.89|17248.89|17254.54|17254.54|17254.54|17254.54|17248.89|17248.89|0
1608280570000|2020-12-18 08:36:10|17255.33|17255.33|17255.33|17255.33|17255.33|17255.33|17255.33|17255.33|0
1608280580000|2020-12-18 08:36:20|17254.8|17254.8|17255.07|17255.07|17255.07|17255.07|17254.8|17254.8|0
1608280590000|2020-12-18 08:36:30|17252.24|17252.24|17259.33|17259.33|17259.33|17259.33|17252.24|17252.24|0
1608280600000|2020-12-18 08:36:40|17258.81|17258.81|17257.77|17257.77|17258.81|17258.81|17257.77|17257.77|0
1608280610000|2020-12-18 08:36:50|17258.48|17258.48|17259.19|17259.19|17259.19|17259.19|17258.48|17258.48|0
1608280620000|2020-12-18 08:37:00|17260.23|17260.23|17265.88|17265.88|17265.88|17265.88|17260.23|17260.23|0
1608280640000|2020-12-18 08:37:20|17268.71|17268.71|17271.85|17271.85|17271.85|17271.85|17268.71|17268.71|0
1608280650000|2020-12-18 08:37:30|17271.59|17271.59|17271.99|17271.99|17271.99|17271.99|17271.59|17271.59|0
1608280660000|2020-12-18 08:37:40|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|0
1608280670000|2020-12-18 08:37:50|17271.73|17271.73|17271.99|17271.99|17271.99|17271.99|17271.73|17271.73|0
1608280700000|2020-12-18 08:38:20|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|0
1608280710000|2020-12-18 08:38:30|17271.99|17271.99|17272.95|17272.95|17272.95|17272.95|17271.73|17271.73|0
1608280730000|2020-12-18 08:38:50|17273.66|17273.66|17270.37|17270.37|17273.66|17273.66|17270.37|17270.37|0
1608280740000|2020-12-18 08:39:00|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|0
1608280760000|2020-12-18 08:39:20|17275.5|17275.5|17278.33|17278.33|17278.33|17278.33|17275.5|17275.5|0
1608280770000|2020-12-18 08:39:30|17275.5|17275.5|17275.5|17275.5|17275.5|17275.5|17275.5|17275.5|0
1608280800000|2020-12-18 08:40:00|17275.05|17275.05|17275.05|17275.05|17275.05|17275.05|17275.05|17275.05|0
1608280820000|2020-12-18 08:40:20|17272.22|17272.22|17272.22|17272.22|17272.22|17272.22|17272.22|17272.22|0
1608280840000|2020-12-18 08:40:40|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|0
1608280850000|2020-12-18 08:40:50|17264.18|17264.18|17250.22|17250.22|17264.18|17264.18|17250.22|17250.22|0
1608280860000|2020-12-18 08:41:00|17247.4|17247.4|17249.42|17249.42|17249.42|17249.42|17247.4|17247.4|0
1608280880000|2020-12-18 08:41:20|17252.25|17252.25|17255.98|17255.98|17255.98|17255.98|17252.25|17252.25|0
1608280890000|2020-12-18 08:41:30|17253.95|17253.95|17252.97|17252.97|17253.95|17253.95|17252.97|17252.97|0
1608280900000|2020-12-18 08:41:40|17252.56|17252.56|17253.47|17253.47|17253.47|17253.47|17252.56|17252.56|0
1608280910000|2020-12-18 08:41:50|17254.69|17254.69|17255.24|17255.24|17255.24|17255.24|17254.69|17254.69|0
1608280920000|2020-12-18 08:42:00|17256.66|17256.66|17256.66|17256.66|17256.66|17256.66|17256.66|17256.66|0
1608280930000|2020-12-18 08:42:10|17259.76|17259.76|17260.28|17260.28|17260.28|17260.28|17259.76|17259.76|0
1608280940000|2020-12-18 08:42:20|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|0
1608280960000|2020-12-18 08:42:40|17261.78|17261.78|17260.97|17260.97|17261.78|17261.78|17260.97|17260.97|0
1608280980000|2020-12-18 08:43:00|17262.12|17262.12|17262.12|17262.12|17262.12|17262.12|17262.12|17262.12|0
1608281000000|2020-12-18 08:43:20|17264.95|17264.95|17264.49|17264.49|17264.95|17264.95|17264.49|17264.49|0
1608281010000|2020-12-18 08:43:30|17261.67|17261.67|17261.67|17261.67|17261.67|17261.67|17261.67|17261.67|0
1608281020000|2020-12-18 08:43:40|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|0
1608281030000|2020-12-18 08:43:50|17262.6|17262.6|17262.6|17262.6|17262.6|17262.6|17262.6|17262.6|0
1608281040000|2020-12-18 08:44:00|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|0
1608281050000|2020-12-18 08:44:10|17267.49|17267.49|17270.31|17270.31|17270.31|17270.31|17267.49|17267.49|0
1608281060000|2020-12-18 08:44:20|17267.49|17267.49|17267.49|17267.49|17267.49|17267.49|17267.49|17267.49|0
1608281080000|2020-12-18 08:44:40|17266.77|17266.77|17266.77|17266.77|17266.77|17266.77|17266.77|17266.77|0
1608281100000|2020-12-18 08:45:00|17272.42|17272.42|17273.47|17273.47|17273.47|17273.47|17272.42|17272.42|0
1608281110000|2020-12-18 08:45:10|17277.03|17277.03|17277.03|17277.03|17277.03|17277.03|17277.03|17277.03|0
1608281130000|2020-12-18 08:45:30|17277.44|17277.44|17281.42|17281.42|17281.42|17281.42|17277.44|17277.44|0
1608281140000|2020-12-18 08:45:40|17280.61|17280.61|17280.61|17280.61|17280.61|17280.61|17280.61|17280.61|0
1608281160000|2020-12-18 08:46:00|17283.44|17283.44|17284.35|17284.35|17284.35|17284.35|17283.44|17283.44|0
1608281190000|2020-12-18 08:46:30|17287.17|17287.17|17287.17|17287.17|17287.17|17287.17|17287.17|17287.17|0
1608281210000|2020-12-18 08:46:50|17287.69|17287.69|17289.01|17289.01|17289.27|17289.27|17287.69|17287.69|0
1608281220000|2020-12-18 08:47:00|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|0
1608281240000|2020-12-18 08:47:20|17292.29|17292.29|17298.2|17298.2|17298.2|17298.2|17292.29|17292.29|0
1608281250000|2020-12-18 08:47:30|17298.76|17298.76|17293.37|17293.37|17298.76|17298.76|17292.65|17292.65|0
1608281260000|2020-12-18 08:47:40|17292.84|17292.84|17292.84|17292.84|17292.84|17292.84|17292.84|17292.84|0
1608281280000|2020-12-18 08:48:00|17293.25|17293.25|17293.25|17293.25|17293.25|17293.25|17293.25|17293.25|0
1608281290000|2020-12-18 08:48:10|17294.11|17294.11|17295.73|17295.73|17295.73|17295.73|17294.11|17294.11|0
1608281300000|2020-12-18 08:48:20|17297.09|17297.09|17297.09|17297.09|17297.09|17297.09|17297.09|17297.09|0
1608281350000|2020-12-18 08:49:10|17302.74|17302.74|17302.74|17302.74|17302.74|17302.74|17302.74|17302.74|0
1608281380000|2020-12-18 08:49:40|17302.97|17302.97|17302.97|17302.97|17302.97|17302.97|17302.97|17302.97|0
1608281400000|2020-12-18 08:50:00|17305.79|17305.79|17306.51|17306.51|17306.51|17306.51|17305.79|17305.79|0
1608281410000|2020-12-18 08:50:10|17310.06|17310.06|17315.47|17315.47|17315.47|17315.47|17310.06|17310.06|0
1608281420000|2020-12-18 08:50:20|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|17314.76|0
1608281430000|2020-12-18 08:50:30|17320.41|17320.41|17319.09|17319.09|17323.24|17323.24|17319.09|17319.09|0
1608281440000|2020-12-18 08:50:40|17316.97|17316.97|17315.83|17315.83|17316.97|17316.97|17315.83|17315.83|0
1608281450000|2020-12-18 08:50:50|17315.05|17315.05|17315.05|17315.05|17315.05|17315.05|17315.05|17315.05|0
1608281460000|2020-12-18 08:51:00|17314.05|17314.05|17310.9|17310.9|17314.05|17314.05|17310.9|17310.9|0
1608281470000|2020-12-18 08:51:10|17310.38|17310.38|17304.73|17304.73|17310.38|17310.38|17304.73|17304.73|0
1608281490000|2020-12-18 08:51:30|17304.02|17304.02|17309.42|17309.42|17309.42|17309.42|17303.77|17303.77|0
1608281510000|2020-12-18 08:51:50|17308.06|17308.06|17306.56|17306.56|17308.06|17308.06|17304.45|17304.45|0
1608281520000|2020-12-18 08:52:00|17306.1|17306.1|17305.7|17305.7|17306.1|17306.1|17305.7|17305.7|0
1608281540000|2020-12-18 08:52:20|17302.87|17302.87|17303.13|17303.13|17303.13|17303.13|17302.87|17302.87|0
1608281550000|2020-12-18 08:52:30|17304.75|17304.75|17305.87|17305.87|17305.87|17305.87|17304.75|17304.75|0
1608281570000|2020-12-18 08:52:50|17305.06|17305.06|17305.29|17305.29|17305.29|17305.29|17305.06|17305.06|0
1608281590000|2020-12-18 08:53:10|17305.81|17305.81|17305.81|17305.81|17305.81|17305.81|17305.81|17305.81|0
1608281600000|2020-12-18 08:53:20|17306.52|17306.52|17306.52|17306.52|17306.52|17306.52|17306.52|17306.52|0
1608281610000|2020-12-18 08:53:30|17307.33|17307.33|17308.14|17308.14|17308.14|17308.14|17307.33|17307.33|0
1608281620000|2020-12-18 08:53:40|17307.69|17307.69|17307.69|17307.69|17307.69|17307.69|17307.69|17307.69|0
1608281630000|2020-12-18 08:53:50|17308.4|17308.4|17316.87|17316.87|17316.87|17316.87|17308.4|17308.4|0
1608281650000|2020-12-18 08:54:10|17316.33|17316.33|17316.33|17316.33|17316.33|17316.33|17316.33|17316.33|0
1608281660000|2020-12-18 08:54:20|17319.15|17319.15|17319.15|17319.15|17319.15|17319.15|17319.15|17319.15|0
1608281670000|2020-12-18 08:54:30|17319.41|17319.41|17318.5|17318.5|17319.41|17319.41|17318.5|17318.5|0
1608281720000|2020-12-18 08:55:20|17312.85|17312.85|17315.68|17315.68|17315.68|17315.68|17312.85|17312.85|0
1608281730000|2020-12-18 08:55:30|17312.84|17312.84|17312.84|17312.84|17312.84|17312.84|17312.84|17312.84|0
1608281740000|2020-12-18 08:55:40|17312.13|17312.13|17310.45|17310.45|17312.37|17312.37|17310.45|17310.45|0
1608281770000|2020-12-18 08:56:10|17309.99|17309.99|17309.99|17309.99|17309.99|17309.99|17309.99|17309.99|0
1608281790000|2020-12-18 08:56:30|17309.53|17309.53|17310.24|17310.24|17310.24|17310.24|17308.82|17308.82|0
1608281810000|2020-12-18 08:56:50|17309.78|17309.78|17309.78|17309.78|17309.78|17309.78|17309.78|17309.78|0
1608281820000|2020-12-18 08:57:00|17308.12|17308.12|17307.85|17307.85|17308.12|17308.12|17307.85|17307.85|0
1608281830000|2020-12-18 08:57:10|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|0
1608281840000|2020-12-18 08:57:20|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|17308.75|0
1608281850000|2020-12-18 08:57:30|17311.58|17311.58|17317.23|17317.23|17317.23|17317.23|17311.58|17311.58|0
1608281900000|2020-12-18 08:58:20|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|0
1608281920000|2020-12-18 08:58:40|17320.24|17320.24|17320.24|17320.24|17320.24|17320.24|17320.24|17320.24|0
1608281930000|2020-12-18 08:58:50|17320.95|17320.95|17323.19|17323.19|17323.19|17323.19|17320.95|17320.95|0
1608281940000|2020-12-18 08:59:00|17324.61|17324.61|17333.75|17333.75|17333.75|17333.75|17324.61|17324.61|0
1608281950000|2020-12-18 08:59:10|17334.26|17334.26|17337.37|17337.37|17338.73|17338.73|17333.73|17333.73|0
1608281960000|2020-12-18 08:59:20|17336.85|17336.85|17336.65|17336.65|17337.66|17337.66|17336.65|17336.65|0
1608281970000|2020-12-18 08:59:30|17331|17331|17319.55|17319.55|17332.42|17332.42|17319.55|17319.55|0
1608281980000|2020-12-18 08:59:40|17319.15|17319.15|17316.58|17316.58|17319.15|17319.15|17316.32|17316.32|0
1608281990000|2020-12-18 08:59:50|17317.29|17317.29|17308.7|17308.7|17317.29|17317.29|17308.7|17308.7|0
1608282000000|2020-12-18 09:00:00|17308.97|17308.97|17309.95|17309.95|17309.95|17309.95|17308.97|17308.97|0
1608282010000|2020-12-18 09:00:10|17311.31|17311.31|17312.12|17312.12|17312.12|17312.12|17311.31|17311.31|0
1608282020000|2020-12-18 09:00:20|17312.83|17312.83|17315.16|17315.16|17315.61|17315.61|17312.83|17312.83|0
1608282030000|2020-12-18 09:00:30|17316.52|17316.52|17318.75|17318.75|17318.75|17318.75|17316.52|17316.52|0
1608282040000|2020-12-18 09:00:40|17316.94|17316.94|17316.68|17316.68|17316.94|17316.94|17316.68|17316.68|0
1608282050000|2020-12-18 09:00:50|17317.13|17317.13|17316.32|17316.32|17317.13|17317.13|17316.32|17316.32|0
1608282060000|2020-12-18 09:01:00|17316.73|17316.73|17315.07|17315.07|17316.73|17316.73|17315.07|17315.07|0
1608282070000|2020-12-18 09:01:10|17315.18|17315.18|17320.57|17320.57|17320.83|17320.83|17315.18|17315.18|0
1608282090000|2020-12-18 09:01:30|17321.38|17321.38|17321.38|17321.38|17321.38|17321.38|17321.38|17321.38|0
1608282100000|2020-12-18 09:01:40|17320.47|17320.47|17320.47|17320.47|17320.47|17320.47|17320.47|17320.47|0
1608282110000|2020-12-18 09:01:50|17320.72|17320.72|17322.86|17322.86|17322.86|17322.86|17320.72|17320.72|0
1608282120000|2020-12-18 09:02:00|17324.36|17324.36|17327.49|17327.49|17327.49|17327.49|17324.36|17324.36|0
1608282130000|2020-12-18 09:02:10|17328.27|17328.27|17333.35|17333.35|17333.9|17333.9|17328.27|17328.27|0
1608282140000|2020-12-18 09:02:20|17333.8|17333.8|17333.02|17333.02|17333.8|17333.8|17333.02|17333.02|0
1608282150000|2020-12-18 09:02:30|17333.73|17333.73|17332.99|17332.99|17333.73|17333.73|17332.99|17332.99|0
1608282160000|2020-12-18 09:02:40|17331.57|17331.57|17332.28|17332.28|17332.28|17332.28|17331.57|17331.57|0
1608282170000|2020-12-18 09:02:50|17334.71|17334.71|17324.47|17324.47|17334.71|17334.71|17324.47|17324.47|0
1608282200000|2020-12-18 09:03:20|17321.64|17321.64|17318.82|17318.82|17321.64|17321.64|17318.82|17318.82|0
1608282210000|2020-12-18 09:03:30|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|0
1608282220000|2020-12-18 09:03:40|17318.51|17318.51|17318.51|17318.51|17318.51|17318.51|17318.51|17318.51|0
1608282240000|2020-12-18 09:04:00|17315.69|17315.69|17310.04|17310.04|17315.69|17315.69|17310.04|17310.04|0
1608282260000|2020-12-18 09:04:20|17309.58|17309.58|17311.46|17311.46|17311.53|17311.53|17309.58|17309.58|0
1608282290000|2020-12-18 09:04:50|17311.72|17311.72|17316.32|17316.32|17317.37|17317.37|17311.72|17311.72|0
1608282300000|2020-12-18 09:05:00|17315.77|17315.77|17317.88|17317.88|17317.88|17317.88|17315.06|17315.06|0
1608282310000|2020-12-18 09:05:10|17317.48|17317.48|17316.26|17316.26|17317.48|17317.48|17316.26|17316.26|0
1608282320000|2020-12-18 09:05:20|17315.81|17315.81|17317.62|17317.62|17317.62|17317.62|17315.36|17315.36|0
1608282350000|2020-12-18 09:05:50|17316.91|17316.91|17316.91|17316.91|17316.91|17316.91|17316.91|17316.91|0
1608282360000|2020-12-18 09:06:00|17319.74|17319.74|17319.74|17319.74|17319.74|17319.74|17319.74|17319.74|0
1608282370000|2020-12-18 09:06:10|17322.56|17322.56|17319.74|17319.74|17322.56|17322.56|17319.74|17319.74|0
1608282380000|2020-12-18 09:06:20|17319.33|17319.33|17319.09|17319.09|17319.33|17319.33|17319.09|17319.09|0
1608282390000|2020-12-18 09:06:30|17318.68|17318.68|17315.9|17315.9|17318.68|17318.68|17315.9|17315.9|0
1608282420000|2020-12-18 09:07:00|17316.71|17316.71|17315.9|17315.9|17316.71|17316.71|17315.9|17315.9|0
1608282440000|2020-12-18 09:07:20|17316.6|17316.6|17312.78|17312.78|17317.06|17317.06|17312.55|17312.55|0
1608282450000|2020-12-18 09:07:30|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|17315.61|0
1608282460000|2020-12-18 09:07:40|17317.49|17317.49|17316.07|17316.07|17318.73|17318.73|17315.79|17315.79|0
1608282470000|2020-12-18 09:07:50|17315.79|17315.79|17315.08|17315.08|17315.79|17315.79|17315.08|17315.08|0
1608282480000|2020-12-18 09:08:00|17314.37|17314.37|17314.37|17314.37|17314.37|17314.37|17314.37|17314.37|0
1608282490000|2020-12-18 09:08:10|17313.66|17313.66|17313.66|17313.66|17313.66|17313.66|17313.66|17313.66|0
1608282500000|2020-12-18 09:08:20|17316.49|17316.49|17316.49|17316.49|17316.49|17316.49|17316.49|17316.49|0
1608282510000|2020-12-18 09:08:30|17315.78|17315.78|17314.34|17314.34|17315.78|17315.78|17312.95|17312.95|0
1608282520000|2020-12-18 09:08:40|17315.76|17315.76|17315.76|17315.76|17315.76|17315.76|17315.76|17315.76|0
1608282530000|2020-12-18 09:08:50|17314.34|17314.34|17314.34|17314.34|17314.34|17314.34|17314.34|17314.34|0
1608282540000|2020-12-18 09:09:00|17317.16|17317.16|17318.78|17318.78|17318.78|17318.78|17317.16|17317.16|0
1608282560000|2020-12-18 09:09:20|17320.2|17320.2|17324.26|17324.26|17324.26|17324.26|17320.2|17320.2|0
1608282570000|2020-12-18 09:09:30|17324.97|17324.97|17326.62|17326.62|17326.62|17326.62|17324.97|17324.97|0
1608282580000|2020-12-18 09:09:40|17325.81|17325.81|17325.81|17325.81|17325.81|17325.81|17325.81|17325.81|0
1608282600000|2020-12-18 09:10:00|17325.55|17325.55|17325.14|17325.14|17325.55|17325.55|17325.02|17325.02|0
1608282620000|2020-12-18 09:10:20|17324.43|17324.43|17324.43|17324.43|17324.43|17324.43|17324.43|17324.43|0
1608282640000|2020-12-18 09:10:40|17323.91|17323.91|17320.83|17320.83|17323.91|17323.91|17320.83|17320.83|0
1608282660000|2020-12-18 09:11:00|17326.48|17326.48|17326.48|17326.48|17326.48|17326.48|17326.48|17326.48|0
1608282680000|2020-12-18 09:11:20|17326.25|17326.25|17325.79|17325.79|17326.25|17326.25|17325.79|17325.79|0
1608282700000|2020-12-18 09:11:40|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|0
1608282710000|2020-12-18 09:11:50|17322.27|17322.27|17319.4|17319.4|17322.27|17322.27|17319.4|17319.4|0
1608282720000|2020-12-18 09:12:00|17316.57|17316.57|17302.77|17302.77|17316.57|17316.57|17302.77|17302.77|0
1608282730000|2020-12-18 09:12:10|17303.22|17303.22|17301.7|17301.7|17303.22|17303.22|17301.7|17301.7|0
1608282740000|2020-12-18 09:12:20|17300.55|17300.55|17301.73|17301.73|17301.73|17301.73|17299.84|17299.84|0
1608282750000|2020-12-18 09:12:30|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|0
1608282770000|2020-12-18 09:12:50|17304.09|17304.09|17304.09|17304.09|17304.09|17304.09|17304.09|17304.09|0
1608282780000|2020-12-18 09:13:00|17302.53|17302.53|17302.53|17302.53|17302.53|17302.53|17302.53|17302.53|0
1608282810000|2020-12-18 09:13:30|17302.03|17302.03|17299.21|17299.21|17302.03|17302.03|17299.21|17299.21|0
1608282830000|2020-12-18 09:13:50|17302.03|17302.03|17304.86|17304.86|17304.86|17304.86|17302.03|17302.03|0
1608282840000|2020-12-18 09:14:00|17304.45|17304.45|17302.37|17302.37|17304.5|17304.5|17302.37|17302.37|0
1608282860000|2020-12-18 09:14:20|17300.81|17300.81|17299.25|17299.25|17300.81|17300.81|17299.25|17299.25|0
1608282890000|2020-12-18 09:14:50|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|17300.03|0
1608282920000|2020-12-18 09:15:20|17299.35|17299.35|17292.89|17292.89|17299.35|17299.35|17292.89|17292.89|0
1608282930000|2020-12-18 09:15:30|17295.72|17295.72|17294.67|17294.67|17295.72|17295.72|17294.67|17294.67|0
1608282950000|2020-12-18 09:15:50|17291.85|17291.85|17289.02|17289.02|17291.85|17291.85|17289.02|17289.02|0
1608282960000|2020-12-18 09:16:00|17289.7|17289.7|17290.16|17290.16|17290.16|17290.16|17289.7|17289.7|0
1608282970000|2020-12-18 09:16:10|17290.97|17290.97|17291.49|17291.49|17291.49|17291.49|17290.97|17290.97|0
1608283020000|2020-12-18 09:17:00|17290.78|17290.78|17290.37|17290.37|17290.78|17290.78|17290.37|17290.37|0
1608283030000|2020-12-18 09:17:10|17287.53|17287.53|17287.53|17287.53|17287.53|17287.53|17287.53|17287.53|0
1608283050000|2020-12-18 09:17:30|17287.13|17287.13|17286.34|17286.34|17287.13|17287.13|17286.34|17286.34|0
1608283090000|2020-12-18 09:18:10|17289.17|17289.17|17284.47|17284.47|17289.17|17289.17|17283.11|17283.11|0
1608283100000|2020-12-18 09:18:20|17283.24|17283.24|17283.24|17283.24|17283.24|17283.24|17283.24|17283.24|0
1608283110000|2020-12-18 09:18:30|17286.06|17286.06|17278.04|17278.04|17286.06|17286.06|17278.04|17278.04|0
1608283120000|2020-12-18 09:18:40|17277.14|17277.14|17271.94|17271.94|17277.59|17277.59|17271.94|17271.94|0
1608283130000|2020-12-18 09:18:50|17272.39|17272.39|17273.08|17273.08|17273.56|17273.56|17272.39|17272.39|0
1608283140000|2020-12-18 09:19:00|17273.99|17273.99|17275.96|17275.96|17275.96|17275.96|17273.99|17273.99|0
1608283150000|2020-12-18 09:19:10|17275.15|17275.15|17275.15|17275.15|17275.15|17275.15|17275.15|17275.15|0
1608283160000|2020-12-18 09:19:20|17277.98|17277.98|17272.58|17272.58|17277.98|17277.98|17272.33|17272.33|0
1608283190000|2020-12-18 09:19:50|17275.4|17275.4|17275.4|17275.4|17275.4|17275.4|17275.4|17275.4|0
1608283200000|2020-12-18 09:20:00|17289.53|17289.53|17283.88|17283.88|17289.53|17289.53|17283.88|17283.88|0
1608283230000|2020-12-18 09:20:30|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|0
1608283260000|2020-12-18 09:21:00|17282.61|17282.61|17282.61|17282.61|17282.61|17282.61|17282.61|17282.61|0
1608283280000|2020-12-18 09:21:20|17283.07|17283.07|17285.89|17285.89|17285.89|17285.89|17283.07|17283.07|0
1608283290000|2020-12-18 09:21:30|17287.31|17287.31|17286.6|17286.6|17287.31|17287.31|17286.6|17286.6|0
1608283300000|2020-12-18 09:21:40|17283.78|17283.78|17286.6|17286.6|17286.6|17286.6|17283.78|17283.78|0
1608283310000|2020-12-18 09:21:50|17286.15|17286.15|17286.15|17286.15|17286.15|17286.15|17286.15|17286.15|0
1608283320000|2020-12-18 09:22:00|17287.57|17287.57|17287.12|17287.12|17287.57|17287.57|17287.12|17287.12|0
1608283330000|2020-12-18 09:22:10|17285.69|17285.69|17285.69|17285.69|17285.69|17285.69|17285.69|17285.69|0
1608283350000|2020-12-18 09:22:30|17284.96|17284.96|17285.69|17285.69|17285.69|17285.69|17284.96|17284.96|0
1608283380000|2020-12-18 09:23:00|17282.87|17282.87|17272.58|17272.58|17282.87|17282.87|17272.58|17272.58|0
1608283390000|2020-12-18 09:23:10|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|0
1608283400000|2020-12-18 09:23:20|17270.97|17270.97|17272.09|17272.09|17272.09|17272.09|17270.97|17270.97|0
1608283410000|2020-12-18 09:23:30|17271.68|17271.68|17271.68|17271.68|17271.68|17271.68|17271.68|17271.68|0
1608283420000|2020-12-18 09:23:40|17277.33|17277.33|17277.33|17277.33|17277.33|17277.33|17277.33|17277.33|0
1608283430000|2020-12-18 09:23:50|17277.06|17277.06|17277.89|17277.89|17277.89|17277.89|17277.06|17277.06|0
1608283440000|2020-12-18 09:24:00|17278.6|17278.6|17283.83|17283.83|17283.83|17283.83|17278.6|17278.6|0
1608283450000|2020-12-18 09:24:10|17284.09|17284.09|17287.03|17287.03|17287.03|17287.03|17284.09|17284.09|0
1608283460000|2020-12-18 09:24:20|17286.91|17286.91|17284.76|17284.76|17286.91|17286.91|17284.04|17284.04|0
1608283470000|2020-12-18 09:24:30|17284.25|17284.25|17292.27|17292.27|17292.72|17292.72|17284.25|17284.25|0
1608283480000|2020-12-18 09:24:40|17291.56|17291.56|17290.77|17290.77|17291.56|17291.56|17290.77|17290.77|0
1608283490000|2020-12-18 09:24:50|17288.54|17288.54|17283.6|17283.6|17288.54|17288.54|17283.15|17283.15|0
1608283500000|2020-12-18 09:25:00|17283.85|17283.85|17282.81|17282.81|17283.85|17283.85|17282.81|17282.81|0
1608283510000|2020-12-18 09:25:10|17281.65|17281.65|17284.94|17284.94|17284.94|17284.94|17280.72|17280.72|0
1608283520000|2020-12-18 09:25:20|17283.94|17283.94|17284.05|17284.05|17284.05|17284.05|17283.94|17283.94|0
1608283530000|2020-12-18 09:25:30|17289.7|17289.7|17281.98|17281.98|17289.7|17289.7|17281.98|17281.98|0
1608283540000|2020-12-18 09:25:40|17281.27|17281.27|17286.22|17286.22|17286.22|17286.22|17281.27|17281.27|0
1608283550000|2020-12-18 09:25:50|17286.77|17286.77|17286.77|17286.77|17286.77|17286.77|17286.77|17286.77|0
1608283570000|2020-12-18 09:26:10|17287.56|17287.56|17288.47|17288.47|17288.93|17288.93|17287.56|17287.56|0
1608283580000|2020-12-18 09:26:20|17287.65|17287.65|17287.65|17287.65|17287.65|17287.65|17287.65|17287.65|0
1608283590000|2020-12-18 09:26:30|17286.74|17286.74|17299.07|17299.07|17299.07|17299.07|17286.74|17286.74|0
1608283600000|2020-12-18 09:26:40|17299.52|17299.52|17299.42|17299.42|17299.52|17299.52|17299.42|17299.42|0
1608283620000|2020-12-18 09:27:00|17299.87|17299.87|17298.97|17298.97|17299.87|17299.87|17298.97|17298.97|0
1608283640000|2020-12-18 09:27:20|17298.71|17298.71|17292.53|17292.53|17298.71|17298.71|17292.53|17292.53|0
1608283650000|2020-12-18 09:27:30|17290.91|17290.91|17290.68|17290.68|17290.91|17290.91|17290.68|17290.68|0
1608283670000|2020-12-18 09:27:50|17289.26|17289.26|17289.26|17289.26|17289.26|17289.26|17289.26|17289.26|0
1608283680000|2020-12-18 09:28:00|17292.09|17292.09|17294.4|17294.4|17294.4|17294.4|17291.32|17291.32|0
1608283690000|2020-12-18 09:28:10|17295.42|17295.42|17295.68|17295.68|17295.68|17295.68|17295.42|17295.42|0
1608283700000|2020-12-18 09:28:20|17295.93|17295.93|17296.74|17296.74|17296.74|17296.74|17295.93|17295.93|0
1608283710000|2020-12-18 09:28:30|17297.55|17297.55|17298.07|17298.07|17298.07|17298.07|17297.55|17297.55|0
1608283720000|2020-12-18 09:28:40|17298.98|17298.98|17298.98|17298.98|17298.98|17298.98|17298.98|17298.98|0
1608283730000|2020-12-18 09:28:50|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|17299.38|0
1608283750000|2020-12-18 09:29:10|17299.66|17299.66|17301.08|17301.08|17301.08|17301.08|17299.66|17299.66|0
1608283780000|2020-12-18 09:29:40|17301.89|17301.89|17301.89|17301.89|17301.89|17301.89|17301.89|17301.89|0
1608283790000|2020-12-18 09:29:50|17302.41|17302.41|17302.69|17302.69|17302.69|17302.69|17302.41|17302.41|0
1608283800000|2020-12-18 09:30:00|17303.1|17303.1|17303.1|17303.1|17303.1|17303.1|17303.1|17303.1|0
1608283810000|2020-12-18 09:30:10|17303.35|17303.35|17302.14|17302.14|17303.35|17303.35|17302.14|17302.14|0
1608283820000|2020-12-18 09:30:20|17307.79|17307.79|17307.38|17307.38|17307.79|17307.79|17307.38|17307.38|0
1608283830000|2020-12-18 09:30:30|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|0
1608283860000|2020-12-18 09:31:00|17310.44|17310.44|17309.46|17309.46|17310.44|17310.44|17309.46|17309.46|0
1608283880000|2020-12-18 09:31:20|17310.88|17310.88|17310.88|17310.88|17310.88|17310.88|17310.88|17310.88|0
1608283890000|2020-12-18 09:31:30|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|0
1608283910000|2020-12-18 09:31:50|17313.25|17313.25|17313.78|17313.78|17313.78|17313.78|17313.25|17313.25|0
1608283920000|2020-12-18 09:32:00|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|0
1608283940000|2020-12-18 09:32:20|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|17304.49|0
1608283950000|2020-12-18 09:32:30|17301.67|17301.67|17301.67|17301.67|17301.67|17301.67|17301.67|17301.67|0
1608283960000|2020-12-18 09:32:40|17301.26|17301.26|17300.45|17300.45|17301.26|17301.26|17300.45|17300.45|0
1608283970000|2020-12-18 09:32:50|17301.26|17301.26|17302|17302|17302|17302|17301.26|17301.26|0
1608283980000|2020-12-18 09:33:00|17301.55|17301.55|17302.29|17302.29|17302.29|17302.29|17301.55|17301.55|0
1608283990000|2020-12-18 09:33:10|17305.11|17305.11|17307.94|17307.94|17307.94|17307.94|17305.11|17305.11|0
1608284000000|2020-12-18 09:33:20|17315.9|17315.9|17315.44|17315.44|17316.01|17316.01|17314.33|17314.33|0
1608284010000|2020-12-18 09:33:30|17315.66|17315.66|17315.07|17315.07|17315.88|17315.88|17314.67|17314.67|0
1608284020000|2020-12-18 09:33:40|17314.29|17314.29|17313.77|17313.77|17314.29|17314.29|17313.77|17313.77|0
1608284030000|2020-12-18 09:33:50|17312.78|17312.78|17318.43|17318.43|17318.43|17318.43|17312.78|17312.78|0
1608284040000|2020-12-18 09:34:00|17317.74|17317.74|17317.74|17317.74|17317.74|17317.74|17317.74|17317.74|0
1608284050000|2020-12-18 09:34:10|17317.28|17317.28|17314.18|17314.18|17317.28|17317.28|17314.18|17314.18|0
1608284060000|2020-12-18 09:34:20|17315.01|17315.01|17313.75|17313.75|17315.01|17315.01|17313.75|17313.75|0
1608284080000|2020-12-18 09:34:40|17310.92|17310.92|17310.92|17310.92|17316.57|17316.57|17310.92|17310.92|0
1608284100000|2020-12-18 09:35:00|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|0
1608284110000|2020-12-18 09:35:10|17302.45|17302.45|17308.1|17308.1|17308.1|17308.1|17302.45|17302.45|0
1608284120000|2020-12-18 09:35:20|17310.92|17310.92|17310.92|17310.92|17310.92|17310.92|17310.69|17310.69|0
1608284160000|2020-12-18 09:36:00|17309.3|17309.3|17309.3|17309.3|17309.3|17309.3|17309.3|17309.3|0
1608284210000|2020-12-18 09:36:50|17307.88|17307.88|17302.29|17302.29|17307.88|17307.88|17301.88|17301.88|0
1608284220000|2020-12-18 09:37:00|17301.46|17301.46|17309.59|17309.59|17309.93|17309.93|17301.46|17301.46|0
1608284230000|2020-12-18 09:37:10|17309.04|17309.04|17306.21|17306.21|17309.04|17309.04|17306.21|17306.21|0
1608284250000|2020-12-18 09:37:30|17309.04|17309.04|17308.53|17308.53|17309.04|17309.04|17308.53|17308.53|0
1608284260000|2020-12-18 09:37:40|17307.98|17307.98|17307.7|17307.7|17307.98|17307.98|17307.7|17307.7|0
1608284280000|2020-12-18 09:38:00|17307.25|17307.25|17307.25|17307.25|17307.25|17307.25|17307.25|17307.25|0
1608284290000|2020-12-18 09:38:10|17306.51|17306.51|17310.48|17310.48|17316.65|17316.65|17305.1|17305.1|0
1608284300000|2020-12-18 09:38:20|17310.2|17310.2|17306.62|17306.62|17310.2|17310.2|17306.62|17306.62|0
1608284320000|2020-12-18 09:38:40|17303.13|17303.13|17303.13|17303.13|17303.13|17303.13|17303.13|17303.13|0
1608284330000|2020-12-18 09:38:50|17302.88|17302.88|17303.96|17303.96|17303.96|17303.96|17301.46|17301.46|0
1608284370000|2020-12-18 09:39:30|17298.31|17298.31|17298.34|17298.34|17298.86|17298.86|17298.31|17298.31|0
1608284400000|2020-12-18 09:40:00|17297.65|17297.65|17301.2|17301.2|17301.2|17301.2|17297.65|17297.65|0
1608284410000|2020-12-18 09:40:10|17301.65|17301.65|17301.88|17301.88|17302.11|17302.11|17300.75|17300.75|0
1608284420000|2020-12-18 09:40:20|17302.33|17302.33|17305.86|17305.86|17305.86|17305.86|17302.33|17302.33|0
1608284440000|2020-12-18 09:40:40|17307.22|17307.22|17307.68|17307.68|17307.68|17307.68|17307.22|17307.22|0
1608284450000|2020-12-18 09:40:50|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|17307.22|0
1608284460000|2020-12-18 09:41:00|17310.05|17310.05|17310.05|17310.05|17310.05|17310.05|17310.05|17310.05|0
1608284470000|2020-12-18 09:41:10|17315.7|17315.7|17312.87|17312.87|17315.7|17315.7|17312.87|17312.87|0
1608284490000|2020-12-18 09:41:30|17314.09|17314.09|17314.49|17314.49|17314.49|17314.49|17314.09|17314.09|0
1608284500000|2020-12-18 09:41:40|17314.75|17314.75|17314.75|17314.75|17314.75|17314.75|17314.75|17314.75|0
1608284510000|2020-12-18 09:41:50|17311.92|17311.92|17311.52|17311.52|17311.92|17311.92|17311.52|17311.52|0
1608284530000|2020-12-18 09:42:10|17317.17|17317.17|17317.17|17317.17|17317.17|17317.17|17317.17|17317.17|0
1608284560000|2020-12-18 09:42:40|17325.64|17325.64|17325.9|17325.9|17325.9|17325.9|17325.64|17325.64|0
1608284570000|2020-12-18 09:42:50|17327.26|17327.26|17327.26|17327.26|17327.26|17327.26|17327.26|17327.26|0
1608284580000|2020-12-18 09:43:00|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|0
1608284600000|2020-12-18 09:43:20|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|0
1608284610000|2020-12-18 09:43:30|17322.95|17322.95|17322.72|17322.72|17322.95|17322.95|17322.72|17322.72|0
1608284620000|2020-12-18 09:43:40|17323.17|17323.17|17323.17|17323.17|17323.17|17323.17|17323.17|17323.17|0
1608284630000|2020-12-18 09:43:50|17324.39|17324.39|17324.39|17324.39|17324.39|17324.39|17324.39|17324.39|0
1608284640000|2020-12-18 09:44:00|17324.17|17324.17|17324.17|17324.17|17324.17|17324.17|17324.17|17324.17|0
1608284650000|2020-12-18 09:44:10|17323.71|17323.71|17323.71|17323.71|17323.71|17323.71|17323.71|17323.71|0
1608284670000|2020-12-18 09:44:30|17322.81|17322.81|17318.87|17318.87|17322.81|17322.81|17318.87|17318.87|0
1608284680000|2020-12-18 09:44:40|17318.46|17318.46|17318.46|17318.46|17318.46|17318.46|17318.46|17318.46|0
1608284720000|2020-12-18 09:45:20|17319.53|17319.53|17320.65|17320.65|17320.65|17320.65|17319.53|17319.53|0
1608284740000|2020-12-18 09:45:40|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|0
1608284750000|2020-12-18 09:45:50|17321.67|17321.67|17321.67|17321.67|17321.67|17321.67|17321.67|17321.67|0
1608284760000|2020-12-18 09:46:00|17321.92|17321.92|17319.56|17319.56|17321.92|17321.92|17313.45|17313.45|0
1608284780000|2020-12-18 09:46:20|17322.38|17322.38|17322.63|17322.63|17322.63|17322.63|17322.38|17322.38|0
1608284800000|2020-12-18 09:46:40|17324.25|17324.25|17323.44|17323.44|17324.25|17324.25|17323.44|17323.44|0
1608284810000|2020-12-18 09:46:50|17323.84|17323.84|17323.29|17323.29|17324.1|17324.1|17323.29|17323.29|0
1608284820000|2020-12-18 09:47:00|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|0
1608284860000|2020-12-18 09:47:40|17320.01|17320.01|17317.19|17317.19|17320.01|17320.01|17317.19|17317.19|0
1608284870000|2020-12-18 09:47:50|17314.36|17314.36|17314.36|17314.36|17314.36|17314.36|17314.36|17314.36|0
1608284880000|2020-12-18 09:48:00|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|0
1608284910000|2020-12-18 09:48:30|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|0
1608284930000|2020-12-18 09:48:50|17313.42|17313.42|17313.42|17313.42|17313.42|17313.42|17313.42|17313.42|0
1608284960000|2020-12-18 09:49:20|17316.25|17316.25|17316.25|17316.25|17316.25|17316.25|17316.25|17316.25|0
1608284970000|2020-12-18 09:49:30|17315.92|17315.92|17316.03|17316.03|17316.03|17316.03|17315.92|17315.92|0
1608284990000|2020-12-18 09:49:50|17318.85|17318.85|17321.68|17321.68|17321.68|17321.68|17318.85|17318.85|0
1608285000000|2020-12-18 09:50:00|17318.85|17318.85|17318.31|17318.31|17318.85|17318.85|17318.31|17318.31|0
1608285010000|2020-12-18 09:50:10|17315.49|17315.49|17315.49|17315.49|17315.49|17315.49|17315.49|17315.49|0
1608285030000|2020-12-18 09:50:30|17315.72|17315.72|17315.49|17315.49|17315.72|17315.72|17315.49|17315.49|0
1608285060000|2020-12-18 09:51:00|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|0
1608285080000|2020-12-18 09:51:20|17315.71|17315.71|17315.71|17315.71|17315.71|17315.71|17315.71|17315.71|0
1608285120000|2020-12-18 09:52:00|17315.3|17315.3|17315.3|17315.3|17315.3|17315.3|17315.3|17315.3|0
1608285130000|2020-12-18 09:52:10|17318.13|17318.13|17318.13|17318.13|17318.13|17318.13|17318.13|17318.13|0
1608285140000|2020-12-18 09:52:20|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|0
1608285150000|2020-12-18 09:52:30|17318.13|17318.13|17318.4|17318.4|17318.4|17318.4|17318.13|17318.13|0
1608285180000|2020-12-18 09:53:00|17326.88|17326.88|17318.4|17318.4|17326.88|17326.88|17318.4|17318.4|0
1608285190000|2020-12-18 09:53:10|17318.68|17318.68|17318.68|17318.68|17318.68|17318.68|17318.68|17318.68|0
1608285200000|2020-12-18 09:53:20|17318.96|17318.96|17319.23|17319.23|17319.23|17319.23|17318.96|17318.96|0
1608285220000|2020-12-18 09:53:40|17318.42|17318.42|17317.71|17317.71|17318.42|17318.42|17317.71|17317.71|0
1608285240000|2020-12-18 09:54:00|17320.54|17320.54|17324.17|17324.17|17324.17|17324.17|17320.54|17320.54|0
1608285300000|2020-12-18 09:55:00|17324.43|17324.43|17329.97|17329.97|17329.97|17329.97|17324.32|17324.32|0
1608285320000|2020-12-18 09:55:20|17329.74|17329.74|17329.49|17329.49|17329.74|17329.74|17329.49|17329.49|0
1608285330000|2020-12-18 09:55:30|17329.23|17329.23|17329.23|17329.23|17329.23|17329.23|17329.23|17329.23|0
1608285340000|2020-12-18 09:55:40|17326.4|17326.4|17326.4|17326.4|17326.4|17326.4|17326.4|17326.4|0
1608285350000|2020-12-18 09:55:50|17317.93|17317.93|17315.21|17315.21|17317.93|17317.93|17315.21|17315.21|0
1608285370000|2020-12-18 09:56:10|17320.86|17320.86|17320.6|17320.6|17320.86|17320.86|17320.6|17320.6|0
1608285380000|2020-12-18 09:56:20|17320.14|17320.14|17317.11|17317.11|17320.4|17320.4|17317.11|17317.11|0
1608285410000|2020-12-18 09:56:50|17316.4|17316.4|17316.4|17316.4|17316.4|17316.4|17316.4|17316.4|0
1608285420000|2020-12-18 09:57:00|17316.13|17316.13|17316.13|17316.13|17316.13|17316.13|17316.13|17316.13|0
1608285430000|2020-12-18 09:57:10|17316.58|17316.58|17317.07|17317.07|17317.07|17317.07|17316.58|17316.58|0
1608285440000|2020-12-18 09:57:20|17319.9|17319.9|17319.34|17319.34|17319.9|17319.9|17319.34|17319.34|0
1608285460000|2020-12-18 09:57:40|17327.82|17327.82|17325.2|17325.2|17327.82|17327.82|17324.75|17324.75|0
1608285470000|2020-12-18 09:57:50|17324.94|17324.94|17321.08|17321.08|17324.94|17324.94|17320.82|17320.82|0
1608285480000|2020-12-18 09:58:00|17323.9|17323.9|17326.73|17326.73|17327.44|17327.44|17323.9|17323.9|0
1608285490000|2020-12-18 09:58:10|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|0
1608285500000|2020-12-18 09:58:20|17321.89|17321.89|17322.14|17322.14|17322.14|17322.14|17321.89|17321.89|0
1608285520000|2020-12-18 09:58:40|17321.73|17321.73|17312.54|17312.54|17321.73|17321.73|17312.54|17312.54|0
1608285530000|2020-12-18 09:58:50|17312.43|17312.43|17312.43|17312.43|17312.43|17312.43|17312.43|17312.43|0
1608285540000|2020-12-18 09:59:00|17312.15|17312.15|17311.35|17311.35|17312.15|17312.15|17311.35|17311.35|0
1608285550000|2020-12-18 09:59:10|17311.46|17311.46|17311.23|17311.23|17311.46|17311.46|17311.23|17311.23|0
1608285560000|2020-12-18 09:59:20|17311.12|17311.12|17309.3|17309.3|17311.12|17311.12|17309.05|17309.05|0
1608285570000|2020-12-18 09:59:30|17309.53|17309.53|17309.53|17309.53|17309.53|17309.53|17309.53|17309.53|0
1608285580000|2020-12-18 09:59:40|17310.95|17310.95|17310.95|17310.95|17310.95|17310.95|17310.95|17310.95|0
1608285590000|2020-12-18 09:59:50|17311.17|17311.17|17311.17|17311.17|17311.17|17311.17|17311.17|17311.17|0
1608285600000|2020-12-18 10:00:00|17312.79|17312.79|17315.39|17315.39|17315.39|17315.39|17312.33|17312.33|0
1608285610000|2020-12-18 10:00:10|17315.64|17315.64|17313.53|17313.53|17316.35|17316.35|17313.53|17313.53|0
1608285620000|2020-12-18 10:00:20|17314.34|17314.34|17329.01|17329.01|17329.27|17329.27|17314.34|17314.34|0
1608285630000|2020-12-18 10:00:30|17329.77|17329.77|17329.77|17329.77|17329.77|17329.77|17329.77|17329.77|0
1608285650000|2020-12-18 10:00:50|17328.35|17328.35|17328.35|17328.35|17328.35|17328.35|17328.35|17328.35|0
1608285660000|2020-12-18 10:01:00|17327.64|17327.64|17326.93|17326.93|17327.64|17327.64|17326.93|17326.93|0
1608285670000|2020-12-18 10:01:10|17327.84|17327.84|17330.89|17330.89|17330.89|17330.89|17327.84|17327.84|0
1608285680000|2020-12-18 10:01:20|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|0
1608285690000|2020-12-18 10:01:30|17330.73|17330.73|17331.31|17331.31|17331.31|17331.31|17330.73|17330.73|0
1608285700000|2020-12-18 10:01:40|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|0
1608285720000|2020-12-18 10:02:00|17334.64|17334.64|17333.93|17333.93|17334.64|17334.64|17333.93|17333.93|0
1608285730000|2020-12-18 10:02:10|17334.45|17334.45|17334.45|17334.45|17334.45|17334.45|17334.45|17334.45|0
1608285740000|2020-12-18 10:02:20|17335.16|17335.16|17334.45|17334.45|17335.16|17335.16|17334.45|17334.45|0
1608285750000|2020-12-18 10:02:30|17335.84|17335.84|17335.84|17335.84|17335.84|17335.84|17335.84|17335.84|0
1608285770000|2020-12-18 10:02:50|17336.65|17336.65|17336.65|17336.65|17336.65|17336.65|17336.65|17336.65|0
1608285780000|2020-12-18 10:03:00|17337.46|17337.46|17338.96|17338.96|17338.96|17338.96|17337.46|17337.46|0
1608285790000|2020-12-18 10:03:10|17338.15|17338.15|17339.11|17339.11|17339.11|17339.11|17338.15|17338.15|0
1608285810000|2020-12-18 10:03:30|17339.37|17339.37|17328.07|17328.07|17339.37|17339.37|17328.07|17328.07|0
1608285820000|2020-12-18 10:03:40|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|0
1608285830000|2020-12-18 10:03:50|17329.11|17329.11|17335|17335|17335|17335|17329.11|17329.11|0
1608285840000|2020-12-18 10:04:00|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|0
1608285850000|2020-12-18 10:04:10|17334.43|17334.43|17333.32|17333.32|17334.43|17334.43|17333.06|17333.06|0
1608285860000|2020-12-18 10:04:20|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|0
1608285870000|2020-12-18 10:04:30|17325.11|17325.11|17327.93|17327.93|17327.93|17327.93|17325.11|17325.11|0
1608285890000|2020-12-18 10:04:50|17328.19|17328.19|17329.18|17329.18|17329.18|17329.18|17328.19|17328.19|0
1608285910000|2020-12-18 10:05:10|17330.09|17330.09|17329.82|17329.82|17330.09|17330.09|17329.82|17329.82|0
1608285920000|2020-12-18 10:05:20|17328.92|17328.92|17329.32|17329.32|17329.32|17329.32|17328.92|17328.92|0
1608285930000|2020-12-18 10:05:30|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|17328.49|0
1608285940000|2020-12-18 10:05:40|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|0
1608285950000|2020-12-18 10:05:50|17325.44|17325.44|17324.98|17324.98|17325.44|17325.44|17324.98|17324.98|0
1608285960000|2020-12-18 10:06:00|17322.16|17322.16|17322.67|17322.67|17322.67|17322.67|17322.16|17322.16|0
1608285980000|2020-12-18 10:06:20|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|0
1608285990000|2020-12-18 10:06:30|17320.53|17320.53|17320.53|17320.53|17320.53|17320.53|17320.53|17320.53|0
1608286020000|2020-12-18 10:07:00|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|0
1608286030000|2020-12-18 10:07:10|17319.06|17319.06|17316.82|17316.82|17319.06|17319.06|17316.82|17316.82|0
1608286070000|2020-12-18 10:07:50|17317.23|17317.23|17317.23|17317.23|17317.23|17317.23|17317.23|17317.23|0
1608286080000|2020-12-18 10:08:00|17317.63|17317.63|17314.12|17314.12|17318.6|17318.6|17312.95|17312.95|0
1608286090000|2020-12-18 10:08:10|17313.86|17313.86|17313.86|17313.86|17313.86|17313.86|17313.86|17313.86|0
1608286120000|2020-12-18 10:08:40|17314.14|17314.14|17314.14|17314.14|17314.14|17314.14|17314.14|17314.14|0
1608286130000|2020-12-18 10:08:50|17314.25|17314.25|17314.94|17314.94|17314.94|17314.94|17314.25|17314.25|0
1608286140000|2020-12-18 10:09:00|17315.22|17315.22|17315.46|17315.46|17315.46|17315.46|17315.22|17315.22|0
1608286150000|2020-12-18 10:09:10|17314.97|17314.97|17315.46|17315.46|17315.46|17315.46|17314.97|17314.97|0
1608286170000|2020-12-18 10:09:30|17314.75|17314.75|17318.09|17318.09|17318.09|17318.09|17314.35|17314.35|0
1608286180000|2020-12-18 10:09:40|17323.74|17323.74|17329.91|17329.91|17329.91|17329.91|17323.74|17323.74|0
1608286190000|2020-12-18 10:09:50|17327.09|17327.09|17328.32|17328.32|17328.73|17328.73|17327.09|17327.09|0
1608286500000|2020-12-18 10:15:00|17326.3|17326.3|17325.49|17325.49|17327.92|17327.92|17325.08|17325.08|0
1608286510000|2020-12-18 10:15:10|17326.99|17326.99|17311.27|17311.27|17328.81|17328.81|17311.27|17311.27|0
1608286520000|2020-12-18 10:15:20|17331.04|17331.04|17311.06|17311.06|17331.04|17331.04|17311.06|17311.06|0
1608286530000|2020-12-18 10:15:30|17309.67|17309.67|17311.45|17311.45|17312.16|17312.16|17308.62|17308.62|0
1608286540000|2020-12-18 10:15:40|17310.92|17310.92|17305.48|17305.48|17311.96|17311.96|17305.48|17305.48|0
1608286550000|2020-12-18 10:15:50|17303.86|17303.86|17303.04|17303.04|17304.64|17304.64|17303.04|17303.04|0
1608286560000|2020-12-18 10:16:00|17304.14|17304.14|17309.62|17309.62|17309.62|17309.62|17303.86|17303.86|0
1608286570000|2020-12-18 10:16:10|17309.85|17309.85|17309.58|17309.58|17315.23|17315.23|17309.58|17309.58|0
1608286580000|2020-12-18 10:16:20|17308.87|17308.87|17311.35|17311.35|17311.35|17311.35|17308.41|17308.41|0
1608286590000|2020-12-18 10:16:30|17314.17|17314.17|17322.66|17322.66|17322.66|17322.66|17313.66|17313.66|0
1608286600000|2020-12-18 10:16:40|17322.91|17322.91|17323.82|17323.82|17323.82|17323.82|17322.91|17322.91|0
1608286610000|2020-12-18 10:16:50|17324.31|17324.31|17324.31|17324.31|17324.31|17324.31|17324.31|17324.31|0
1608286620000|2020-12-18 10:17:00|17327.13|17327.13|17329.96|17329.96|17329.96|17329.96|17327.13|17327.13|0
1608286630000|2020-12-18 10:17:10|17330.87|17330.87|17331.33|17331.33|17331.33|17331.33|17330.87|17330.87|0
1608286640000|2020-12-18 10:17:20|17331.79|17331.79|17331.47|17331.47|17332.02|17332.02|17331.19|17331.19|0
1608286650000|2020-12-18 10:17:30|17331.7|17331.7|17330.92|17330.92|17331.7|17331.7|17330.46|17330.46|0
1608286660000|2020-12-18 10:17:40|17331.15|17331.15|17324.41|17324.41|17331.15|17331.15|17324.41|17324.41|0
1608286670000|2020-12-18 10:17:50|17324.64|17324.64|17319.99|17319.99|17324.64|17324.64|17319.99|17319.99|0
1608286680000|2020-12-18 10:18:00|17319.59|17319.59|17319.18|17319.18|17319.59|17319.59|17319.18|17319.18|0
1608286690000|2020-12-18 10:18:10|17317.8|17317.8|17311.1|17311.1|17317.8|17317.8|17311.1|17311.1|0
1608286700000|2020-12-18 10:18:20|17310.39|17310.39|17305.81|17305.81|17310.39|17310.39|17305.81|17305.81|0
1608286710000|2020-12-18 10:18:30|17305.36|17305.36|17303.58|17303.58|17305.36|17305.36|17303.58|17303.58|0
1608286720000|2020-12-18 10:18:40|17302.89|17302.89|17303.15|17303.15|17303.15|17303.15|17302.89|17302.89|0
1608286740000|2020-12-18 10:19:00|17301.93|17301.93|17301.93|17301.93|17301.93|17301.93|17301.93|17301.93|0
1608286750000|2020-12-18 10:19:10|17298.4|17298.4|17300.51|17300.51|17301.22|17301.22|17298.4|17298.4|0
1608286760000|2020-12-18 10:19:20|17301.87|17301.87|17301.87|17301.87|17301.87|17301.87|17301.87|17301.87|0
1608286770000|2020-12-18 10:19:30|17301.64|17301.64|17296.75|17296.75|17301.72|17301.72|17296.75|17296.75|0
1608286780000|2020-12-18 10:19:40|17299.58|17299.58|17296.75|17296.75|17299.58|17299.58|17296.75|17296.75|0
1608286790000|2020-12-18 10:19:50|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|17296.5|0
1608286800000|2020-12-18 10:20:00|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|0
1608286810000|2020-12-18 10:20:10|17297.01|17297.01|17297.62|17297.62|17297.62|17297.62|17296.81|17296.81|0
1608286830000|2020-12-18 10:20:30|17294.8|17294.8|17294.8|17294.8|17294.8|17294.8|17294.8|17294.8|0
1608286860000|2020-12-18 10:21:00|17295.06|17295.06|17294.83|17294.83|17295.06|17295.06|17294.83|17294.83|0
1608286880000|2020-12-18 10:21:20|17293.51|17293.51|17292.31|17292.31|17293.51|17293.51|17291.75|17291.75|0
1608286920000|2020-12-18 10:22:00|17292.53|17292.53|17291.22|17291.22|17292.53|17292.53|17291.22|17291.22|0
1608286930000|2020-12-18 10:22:10|17292.21|17292.21|17293.67|17293.67|17293.67|17293.67|17292.21|17292.21|0
1608286940000|2020-12-18 10:22:20|17294.07|17294.07|17298.8|17298.8|17298.8|17298.8|17294.07|17294.07|0
1608286980000|2020-12-18 10:23:00|17304.45|17304.45|17304.45|17304.45|17304.45|17304.45|17304.45|17304.45|0
1608286990000|2020-12-18 10:23:10|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|0
1608287000000|2020-12-18 10:23:20|17298.8|17298.8|17295.97|17295.97|17298.8|17298.8|17295.97|17295.97|0
1608287010000|2020-12-18 10:23:30|17298.52|17298.52|17299.44|17299.44|17299.44|17299.44|17298.52|17298.52|0
1608287040000|2020-12-18 10:24:00|17298.65|17298.65|17295.83|17295.83|17298.65|17298.65|17295.83|17295.83|0
1608287050000|2020-12-18 10:24:10|17295.37|17295.37|17295.37|17295.37|17295.37|17295.37|17295.37|17295.37|0
1608287070000|2020-12-18 10:24:30|17294.01|17294.01|17294.47|17294.47|17294.47|17294.47|17294.01|17294.01|0
1608287080000|2020-12-18 10:24:40|17291.64|17291.64|17291.64|17291.64|17291.64|17291.64|17291.64|17291.64|0
1608287090000|2020-12-18 10:24:50|17291.38|17291.38|17292.8|17292.8|17292.8|17292.8|17291.38|17291.38|0
1608287100000|2020-12-18 10:25:00|17289.98|17289.98|17289.98|17289.98|17289.98|17289.98|17289.98|17289.98|0
1608287120000|2020-12-18 10:25:20|17289.72|17289.72|17283.27|17283.27|17289.72|17289.72|17283.27|17283.27|0
1608287130000|2020-12-18 10:25:30|17281.85|17281.85|17281.85|17281.85|17281.85|17281.85|17281.85|17281.85|0
1608287150000|2020-12-18 10:25:50|17280.54|17280.54|17280.95|17280.95|17280.95|17280.95|17280.54|17280.54|0
1608287160000|2020-12-18 10:26:00|17281.35|17281.35|17281.35|17281.35|17281.35|17281.35|17281.35|17281.35|0
1608287170000|2020-12-18 10:26:10|17281.46|17281.46|17282.23|17282.23|17282.23|17282.23|17281.46|17281.46|0
1608287220000|2020-12-18 10:27:00|17282.49|17282.49|17292.87|17292.87|17292.87|17292.87|17282.49|17282.49|0
1608287230000|2020-12-18 10:27:10|17294.23|17294.23|17290.24|17290.24|17294.23|17294.23|17290.24|17290.24|0
1608287240000|2020-12-18 10:27:20|17289.71|17289.71|17289.71|17289.71|17289.71|17289.71|17289.71|17289.71|0
1608287260000|2020-12-18 10:27:40|17289.26|17289.26|17289.26|17289.26|17289.26|17289.26|17289.26|17289.26|0
1608287270000|2020-12-18 10:27:50|17288.55|17288.55|17288.55|17288.55|17288.55|17288.55|17288.55|17288.55|0
1608287280000|2020-12-18 10:28:00|17288.81|17288.81|17289.06|17289.06|17289.06|17289.06|17288.81|17288.81|0
1608287290000|2020-12-18 10:28:10|17286.24|17286.24|17286.24|17286.24|17286.24|17286.24|17286.24|17286.24|0
1608287310000|2020-12-18 10:28:30|17286.01|17286.01|17286.01|17286.01|17286.01|17286.01|17286.01|17286.01|0
1608287350000|2020-12-18 10:29:10|17286.47|17286.47|17286.47|17286.47|17286.47|17286.47|17286.47|17286.47|0
1608287380000|2020-12-18 10:29:40|17285.94|17285.94|17286.21|17286.21|17286.21|17286.21|17285.68|17285.68|0
1608287390000|2020-12-18 10:29:50|17286.66|17286.66|17285.54|17285.54|17286.66|17286.66|17285.54|17285.54|0
1608287410000|2020-12-18 10:30:10|17279.89|17279.89|17275.52|17275.52|17279.89|17279.89|17274.83|17274.83|0
1608287420000|2020-12-18 10:30:20|17275.98|17275.98|17277.14|17277.14|17277.14|17277.14|17275.98|17275.98|0
1608287430000|2020-12-18 10:30:30|17275.08|17275.08|17275.91|17275.91|17275.91|17275.91|17275.08|17275.08|0
1608287440000|2020-12-18 10:30:40|17275.46|17275.46|17275.46|17275.46|17275.46|17275.46|17275.46|17275.46|0
1608287470000|2020-12-18 10:31:10|17274.55|17274.55|17272.77|17272.77|17274.55|17274.55|17272.77|17272.77|0
1608287480000|2020-12-18 10:31:20|17271.87|17271.87|17268.71|17268.71|17271.87|17271.87|17268.71|17268.71|0
1608287490000|2020-12-18 10:31:30|17266.68|17266.68|17266.68|17266.68|17266.68|17266.68|17266.68|17266.68|0
1608287510000|2020-12-18 10:31:50|17267.78|17267.78|17266.88|17266.88|17267.78|17267.78|17266.88|17266.88|0
1608287530000|2020-12-18 10:32:10|17267.69|17267.69|17268.21|17268.21|17268.21|17268.21|17267.69|17267.69|0
1608287540000|2020-12-18 10:32:20|17268.46|17268.46|17268.72|17268.72|17268.72|17268.72|17268.46|17268.46|0
1608287550000|2020-12-18 10:32:30|17268.97|17268.97|17266.26|17266.26|17268.97|17268.97|17263.32|17263.32|0
1608287570000|2020-12-18 10:32:50|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|0
1608287580000|2020-12-18 10:33:00|17266.25|17266.25|17264.38|17264.38|17266.25|17266.25|17264.38|17264.38|0
1608287590000|2020-12-18 10:33:10|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|0
1608287610000|2020-12-18 10:33:30|17265.87|17265.87|17260.22|17260.22|17265.87|17265.87|17259.76|17259.76|0
1608287630000|2020-12-18 10:33:50|17260.67|17260.67|17260.67|17260.67|17260.67|17260.67|17260.67|17260.67|0
1608287640000|2020-12-18 10:34:00|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|0
1608287660000|2020-12-18 10:34:20|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|0
1608287670000|2020-12-18 10:34:30|17257.99|17257.99|17257.99|17257.99|17257.99|17257.99|17257.99|17257.99|0
1608287680000|2020-12-18 10:34:40|17255.17|17255.17|17252.34|17252.34|17255.17|17255.17|17252.34|17252.34|0
1608287690000|2020-12-18 10:34:50|17253.73|17253.73|17253.73|17253.73|17253.73|17253.73|17253.73|17253.73|0
1608287700000|2020-12-18 10:35:00|17252.95|17252.95|17252.95|17252.95|17252.95|17252.95|17252.95|17252.95|0
1608287710000|2020-12-18 10:35:10|17250.12|17250.12|17250.12|17250.12|17250.12|17250.12|17250.12|17250.12|0
1608287720000|2020-12-18 10:35:20|17251.03|17251.03|17252.65|17252.65|17252.65|17252.65|17251.03|17251.03|0
1608287740000|2020-12-18 10:35:40|17251.74|17251.74|17246.49|17246.49|17251.74|17251.74|17246.09|17246.09|0
1608287770000|2020-12-18 10:36:10|17240.84|17240.84|17240.84|17240.84|17240.84|17240.84|17240.84|17240.84|0
1608287780000|2020-12-18 10:36:20|17239.23|17239.23|17238.06|17238.06|17239.23|17239.23|17238.06|17238.06|0
1608287810000|2020-12-18 10:36:50|17237.37|17237.37|17235.46|17235.46|17237.37|17237.37|17235.46|17235.46|0
1608287820000|2020-12-18 10:37:00|17232.63|17232.63|17226.84|17226.84|17232.63|17232.63|17226.84|17226.84|0
1608287830000|2020-12-18 10:37:10|17227.06|17227.06|17219.28|17219.28|17227.06|17227.06|17219.05|17219.05|0
1608287840000|2020-12-18 10:37:20|17219.74|17219.74|17218.11|17218.11|17219.74|17219.74|17216.05|17216.05|0
1608287850000|2020-12-18 10:37:30|17219.02|17219.02|17209.55|17209.55|17219.02|17219.02|17209.55|17209.55|0
1608287860000|2020-12-18 10:37:40|17209.1|17209.1|17209.32|17209.32|17209.32|17209.32|17209.1|17209.1|0
1608287870000|2020-12-18 10:37:50|17209.78|17209.78|17210.23|17210.23|17210.23|17210.23|17209.78|17209.78|0
1608287880000|2020-12-18 10:38:00|17206.98|17206.98|17200.77|17200.77|17206.98|17206.98|17199.37|17199.37|0
1608287890000|2020-12-18 10:38:10|17201.22|17201.22|17196.25|17196.25|17201.22|17201.22|17196.25|17196.25|0
1608287900000|2020-12-18 10:38:20|17196.81|17196.81|17202.04|17202.04|17206.09|17206.09|17196.81|17196.81|0
1608287910000|2020-12-18 10:38:30|17204.86|17204.86|17211.86|17211.86|17211.86|17211.86|17204.86|17204.86|0
1608287920000|2020-12-18 10:38:40|17212.3|17212.3|17212.3|17212.3|17212.3|17212.3|17212.3|17212.3|0
1608287930000|2020-12-18 10:38:50|17213.92|17213.92|17225.69|17225.69|17225.69|17225.69|17213.92|17213.92|0
1608287940000|2020-12-18 10:39:00|17226.18|17226.18|17228.9|17228.9|17228.9|17228.9|17226.18|17226.18|0
1608287950000|2020-12-18 10:39:10|17229.15|17229.15|17229.15|17229.15|17229.15|17229.15|17229.15|17229.15|0
1608287960000|2020-12-18 10:39:20|17229.4|17229.4|17229.66|17229.66|17229.66|17229.66|17229.4|17229.4|0
1608287970000|2020-12-18 10:39:30|17231.92|17231.92|17234.75|17234.75|17234.75|17234.75|17231.92|17231.92|0
1608287980000|2020-12-18 10:39:40|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|0
1608287990000|2020-12-18 10:39:50|17237.02|17237.02|17239.84|17239.84|17242.67|17242.67|17237.02|17237.02|0
1608288000000|2020-12-18 10:40:00|17238.03|17238.03|17240.4|17240.4|17241.76|17241.76|17238.03|17238.03|0
1608288010000|2020-12-18 10:40:10|17241.31|17241.31|17241.54|17241.54|17241.54|17241.54|17241.31|17241.31|0
1608288020000|2020-12-18 10:40:20|17242.46|17242.46|17243.59|17243.59|17243.59|17243.59|17242.46|17242.46|0
1608288070000|2020-12-18 10:41:10|17243.34|17243.34|17244.35|17244.35|17244.35|17244.35|17243.34|17243.34|0
1608288080000|2020-12-18 10:41:20|17247.18|17247.18|17244.35|17244.35|17247.18|17247.18|17244.35|17244.35|0
1608288120000|2020-12-18 10:42:00|17241.53|17241.53|17242.05|17242.05|17242.05|17242.05|17241.53|17241.53|0
1608288150000|2020-12-18 10:42:30|17242.83|17242.83|17242.83|17242.83|17242.83|17242.83|17242.83|17242.83|0
1608288170000|2020-12-18 10:42:50|17243.64|17243.64|17245.81|17245.81|17245.81|17245.81|17243.64|17243.64|0
1608288200000|2020-12-18 10:43:20|17247.23|17247.23|17246.16|17246.16|17247.23|17247.23|17244.41|17244.41|0
1608288210000|2020-12-18 10:43:30|17246.97|17246.97|17249.24|17249.24|17249.24|17249.24|17246.97|17246.97|0
1608288220000|2020-12-18 10:43:40|17246.42|17246.42|17246.24|17246.24|17247.11|17247.11|17246.24|17246.24|0
1608288230000|2020-12-18 10:43:50|17245.72|17245.72|17245.6|17245.6|17246.43|17246.43|17245.6|17245.6|0
1608288240000|2020-12-18 10:44:00|17244.89|17244.89|17243.46|17243.46|17244.89|17244.89|17243.46|17243.46|0
1608288250000|2020-12-18 10:44:10|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|0
1608288270000|2020-12-18 10:44:30|17244.46|17244.46|17250.37|17250.37|17250.37|17250.37|17244.46|17244.46|0
1608288300000|2020-12-18 10:45:00|17251.18|17251.18|17251.18|17251.18|17251.18|17251.18|17251.18|17251.18|0
1608288310000|2020-12-18 10:45:10|17251.99|17251.99|17251.99|17251.99|17251.99|17251.99|17251.99|17251.99|0
1608288320000|2020-12-18 10:45:20|17254.82|17254.82|17256.21|17256.21|17256.21|17256.21|17254.82|17254.82|0
1608288330000|2020-12-18 10:45:30|17255.5|17255.5|17254.43|17254.43|17255.5|17255.5|17254.43|17254.43|0
1608288340000|2020-12-18 10:45:40|17254.18|17254.18|17253.14|17253.14|17254.18|17254.18|17253.14|17253.14|0
1608288350000|2020-12-18 10:45:50|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|17255.96|0
1608288360000|2020-12-18 10:46:00|17255.85|17255.85|17260.11|17260.11|17260.11|17260.11|17255.85|17255.85|0
1608288370000|2020-12-18 10:46:10|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|0
1608288390000|2020-12-18 10:46:30|17260.27|17260.27|17260.27|17260.27|17260.27|17260.27|17260.27|17260.27|0
1608288400000|2020-12-18 10:46:40|17259.74|17259.74|17259.74|17259.74|17259.74|17259.74|17259.74|17259.74|0
1608288420000|2020-12-18 10:47:00|17258.84|17258.84|17257.48|17257.48|17258.84|17258.84|17257.48|17257.48|0
1608288430000|2020-12-18 10:47:10|17256.77|17256.77|17256.77|17256.77|17256.77|17256.77|17256.77|17256.77|0
1608288440000|2020-12-18 10:47:20|17259.59|17259.59|17256.77|17256.77|17259.59|17259.59|17256.77|17256.77|0
1608288450000|2020-12-18 10:47:30|17255.94|17255.94|17255.24|17255.24|17255.94|17255.94|17255.24|17255.24|0
1608288460000|2020-12-18 10:47:40|17255.5|17255.5|17255.5|17255.5|17255.5|17255.5|17255.5|17255.5|0
1608288480000|2020-12-18 10:48:00|17255.05|17255.05|17255.05|17255.05|17255.05|17255.05|17255.05|17255.05|0
1608288500000|2020-12-18 10:48:20|17254.79|17254.79|17254.79|17254.79|17254.79|17254.79|17254.79|17254.79|0
1608288510000|2020-12-18 10:48:30|17255.2|17255.2|17255.15|17255.15|17255.6|17255.6|17254.39|17254.39|0
1608288530000|2020-12-18 10:48:50|17254.69|17254.69|17254.69|17254.69|17254.69|17254.69|17254.69|17254.69|0
1608288540000|2020-12-18 10:49:00|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|0
1608288550000|2020-12-18 10:49:10|17253.55|17253.55|17253.55|17253.55|17253.55|17253.55|17253.55|17253.55|0
1608288560000|2020-12-18 10:49:20|17253.14|17253.14|17252.74|17252.74|17253.14|17253.14|17252.74|17252.74|0
1608288570000|2020-12-18 10:49:30|17249.91|17249.91|17246.63|17246.63|17249.91|17249.91|17246.63|17246.63|0
1608288580000|2020-12-18 10:49:40|17246.23|17246.23|17243.45|17243.45|17246.23|17246.23|17243.45|17243.45|0
1608288590000|2020-12-18 10:49:50|17242.94|17242.94|17241.43|17241.43|17244.56|17244.56|17240.21|17240.21|0
1608288600000|2020-12-18 10:50:00|17242.28|17242.28|17251.52|17251.52|17251.52|17251.52|17242.28|17242.28|0
1608288610000|2020-12-18 10:50:10|17245.87|17245.87|17255.42|17255.42|17255.68|17255.68|17245.87|17245.87|0
1608288620000|2020-12-18 10:50:20|17255.75|17255.75|17253.98|17253.98|17257.41|17257.41|17253.23|17253.23|0
1608288630000|2020-12-18 10:50:30|17258.47|17258.47|17257.53|17257.53|17258.47|17258.47|17254.7|17254.7|0
1608288640000|2020-12-18 10:50:40|17251.88|17251.88|17255.84|17255.84|17255.84|17255.84|17248.69|17248.69|0
1608288650000|2020-12-18 10:50:50|17255.38|17255.38|17253.77|17253.77|17255.66|17255.66|17249.8|17249.8|0
1608288660000|2020-12-18 10:51:00|17248.83|17248.83|17246.6|17246.6|17251.55|17251.55|17245.9|17245.9|0
1608288670000|2020-12-18 10:51:10|17247.31|17247.31|17251.34|17251.34|17252.28|17252.28|17244.48|17244.48|0
1608288680000|2020-12-18 10:51:20|17252.03|17252.03|17253.2|17253.2|17254.05|17254.05|17249.11|17249.11|0
1608288690000|2020-12-18 10:51:30|17254.59|17254.59|17256.76|17256.76|17256.76|17256.76|17254.59|17254.59|0
1608288700000|2020-12-18 10:51:40|17255.97|17255.97|17257.73|17257.73|17258.23|17258.23|17255.42|17255.42|0
1608288710000|2020-12-18 10:51:50|17261.11|17261.11|17258.08|17258.08|17261.11|17261.11|17258.08|17258.08|0
1608288720000|2020-12-18 10:52:00|17260.31|17260.31|17264.84|17264.84|17264.84|17264.84|17260.31|17260.31|0
1608288730000|2020-12-18 10:52:10|17259.87|17259.87|17263.96|17263.96|17263.96|17263.96|17258.04|17258.04|0
1608288740000|2020-12-18 10:52:20|17264.45|17264.45|17250.06|17250.06|17264.45|17264.45|17246.86|17246.86|0
1608288750000|2020-12-18 10:52:30|17252.33|17252.33|17251.22|17251.22|17252.33|17252.33|17251.22|17251.22|0
1608288760000|2020-12-18 10:52:40|17246.09|17246.09|17253.27|17253.27|17253.27|17253.27|17244.78|17244.78|0
1608288770000|2020-12-18 10:52:50|17252.86|17252.86|17250.06|17250.06|17252.86|17252.86|17247.64|17247.64|0
1608288780000|2020-12-18 10:53:00|17251.68|17251.68|17257.16|17257.16|17257.16|17257.16|17251.68|17251.68|0
1608288790000|2020-12-18 10:53:10|17251.51|17251.51|17257.28|17257.28|17258.27|17258.27|17251.51|17251.51|0
1608288800000|2020-12-18 10:53:20|17255.86|17255.86|17244.34|17244.34|17255.86|17255.86|17243.69|17243.69|0
1608288810000|2020-12-18 10:53:30|17244.14|17244.14|17249.89|17249.89|17249.89|17249.89|17244.14|17244.14|0
1608288820000|2020-12-18 10:53:40|17249.63|17249.63|17252.49|17252.49|17252.49|17252.49|17246.67|17246.67|0
1608288830000|2020-12-18 10:53:50|17246.84|17246.84|17250.9|17250.9|17252.49|17252.49|17246.84|17246.84|0
1608288840000|2020-12-18 10:54:00|17253.32|17253.32|17254.13|17254.13|17254.13|17254.13|17253.32|17253.32|0
1608288850000|2020-12-18 10:54:10|17253.61|17253.61|17250.12|17250.12|17253.61|17253.61|17247.23|17247.23|0
1608288860000|2020-12-18 10:54:20|17249.41|17249.41|17247.51|17247.51|17252.23|17252.23|17245.42|17245.42|0
1608288870000|2020-12-18 10:54:30|17246.96|17246.96|17250.43|17250.43|17250.62|17250.62|17244.26|17244.26|0
1608288880000|2020-12-18 10:54:40|17249.53|17249.53|17250.48|17250.48|17250.48|17250.48|17245.54|17245.54|0
1608288890000|2020-12-18 10:54:50|17242.01|17242.01|17241.28|17241.28|17242.82|17242.82|17238.73|17238.73|0
1608288900000|2020-12-18 10:55:00|17240.83|17240.83|17237.79|17237.79|17243.44|17243.44|17237.79|17237.79|0
1608288910000|2020-12-18 10:55:10|17238.06|17238.06|17246.86|17246.86|17246.86|17246.86|17238.06|17238.06|0
1608288920000|2020-12-18 10:55:20|17246.08|17246.08|17247.16|17247.16|17247.16|17247.16|17242.54|17242.54|0
1608288930000|2020-12-18 10:55:30|17248.02|17248.02|17242.37|17242.37|17248.02|17248.02|17242.37|17242.37|0
1608288940000|2020-12-18 10:55:40|17242.65|17242.65|17238.99|17238.99|17245.47|17245.47|17238.99|17238.99|0
1608288950000|2020-12-18 10:55:50|17238.88|17238.88|17244.23|17244.23|17244.23|17244.23|17238.88|17238.88|0
1608288960000|2020-12-18 10:56:00|17246.33|17246.33|17245.16|17245.16|17248.21|17248.21|17245.16|17245.16|0
1608288970000|2020-12-18 10:56:10|17245.71|17245.71|17245.99|17245.99|17246.12|17246.12|17242.43|17242.43|0
1608288980000|2020-12-18 10:56:20|17246.25|17246.25|17249.94|17249.94|17251.23|17251.23|17246.25|17246.25|0
1608288990000|2020-12-18 10:56:30|17250.23|17250.23|17250.23|17250.23|17250.23|17250.23|17250.23|17250.23|0
1608289000000|2020-12-18 10:56:40|17250.41|17250.41|17248.23|17248.23|17250.41|17250.41|17243.95|17243.95|0
1608289010000|2020-12-18 10:56:50|17245.4|17245.4|17249.74|17249.74|17250.02|17250.02|17245.4|17245.4|0
1608289020000|2020-12-18 10:57:00|17252.16|17252.16|17251.97|17251.97|17256.05|17256.05|17251.97|17251.97|0
1608289030000|2020-12-18 10:57:10|17252.68|17252.68|17261.31|17261.31|17261.31|17261.31|17251.77|17251.77|0
1608289040000|2020-12-18 10:57:20|17261.57|17261.57|17258.53|17258.53|17262.07|17262.07|17258.53|17258.53|0
1608289050000|2020-12-18 10:57:30|17261.33|17261.33|17258.51|17258.51|17261.33|17261.33|17252.86|17252.86|0
1608289060000|2020-12-18 10:57:40|17258.06|17258.06|17260.53|17260.53|17262.32|17262.32|17253.57|17253.57|0
1608289070000|2020-12-18 10:57:50|17261.09|17261.09|17257.29|17257.29|17261.09|17261.09|17251.64|17251.64|0
1608289080000|2020-12-18 10:58:00|17259.01|17259.01|17260.43|17260.43|17260.43|17260.43|17254.78|17254.78|0
1608289090000|2020-12-18 10:58:10|17260.71|17260.71|17255.15|17255.15|17260.8|17260.8|17255.15|17255.15|0
1608289100000|2020-12-18 10:58:20|17254.74|17254.74|17254.26|17254.26|17260.46|17260.46|17253.84|17253.84|0
1608289110000|2020-12-18 10:58:30|17255.37|17255.37|17256.61|17256.61|17256.61|17256.61|17255.37|17255.37|0
1608289120000|2020-12-18 10:58:40|17257.06|17257.06|17251.56|17251.56|17257.06|17257.06|17248.89|17248.89|0
1608289130000|2020-12-18 10:58:50|17252.56|17252.56|17249.98|17249.98|17252.56|17252.56|17249.98|17249.98|0
1608289140000|2020-12-18 10:59:00|17249.71|17249.71|17243.52|17243.52|17250.82|17250.82|17243.52|17243.52|0
1608289150000|2020-12-18 10:59:10|17243.11|17243.11|17245.62|17245.62|17245.86|17245.86|17240.68|17240.68|0
1608289160000|2020-12-18 10:59:20|17239.97|17239.97|17240|17240|17245.62|17245.62|17239.97|17239.97|0
1608289170000|2020-12-18 10:59:30|17242.11|17242.11|17242.38|17242.38|17243.63|17243.63|17242.11|17242.11|0
1608289180000|2020-12-18 10:59:40|17241.98|17241.98|17247|17247|17247|17247|17238.17|17238.17|0
1608289190000|2020-12-18 10:59:50|17247.22|17247.22|17246.67|17246.67|17248.44|17248.44|17244.09|17244.09|0
1608289200000|2020-12-18 11:00:00|17253.16|17253.16|17252.93|17252.93|17253.43|17253.43|17252.65|17252.65|0
1608289210000|2020-12-18 11:00:10|17251.05|17251.05|17250.5|17250.5|17251.05|17251.05|17250.5|17250.5|0
1608289220000|2020-12-18 11:00:20|17250.39|17250.39|17250.39|17250.39|17250.39|17250.39|17250.39|17250.39|0
1608289230000|2020-12-18 11:00:30|17249.58|17249.58|17248.2|17248.2|17249.58|17249.58|17248.2|17248.2|0
1608289240000|2020-12-18 11:00:40|17247.3|17247.3|17248.6|17248.6|17248.6|17248.6|17245.77|17245.77|0
1608289250000|2020-12-18 11:00:50|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|0
1608289260000|2020-12-18 11:01:00|17247.33|17247.33|17245.83|17245.83|17247.33|17247.33|17245.83|17245.83|0
1608289270000|2020-12-18 11:01:10|17245.12|17245.12|17244.21|17244.21|17245.12|17245.12|17244.21|17244.21|0
1608289280000|2020-12-18 11:01:20|17243.96|17243.96|17244.36|17244.36|17244.36|17244.36|17243.96|17243.96|0
1608289290000|2020-12-18 11:01:30|17243.91|17243.91|17243.66|17243.66|17243.91|17243.91|17243.66|17243.66|0
1608289300000|2020-12-18 11:01:40|17243.1|17243.1|17242.84|17242.84|17243.1|17243.1|17242.84|17242.84|0
1608289310000|2020-12-18 11:01:50|17240.02|17240.02|17238.08|17238.08|17240.02|17240.02|17238.08|17238.08|0
1608289320000|2020-12-18 11:02:00|17237.62|17237.62|17237.62|17237.62|17237.62|17237.62|17237.22|17237.22|0
1608289330000|2020-12-18 11:02:10|17240.45|17240.45|17243.55|17243.55|17243.55|17243.55|17237.62|17237.62|0
1608289340000|2020-12-18 11:02:20|17242.86|17242.86|17242.36|17242.36|17242.86|17242.86|17242.36|17242.36|0
1608289350000|2020-12-18 11:02:30|17245.19|17245.19|17245.19|17245.19|17245.19|17245.19|17245.19|17245.19|0
1608289370000|2020-12-18 11:02:50|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|0
1608289380000|2020-12-18 11:03:00|17244.54|17244.54|17246.84|17246.84|17246.84|17246.84|17244.54|17244.54|0
1608289400000|2020-12-18 11:03:20|17246.13|17246.13|17245.87|17245.87|17246.84|17246.84|17245.42|17245.42|0
1608289410000|2020-12-18 11:03:30|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|0
1608289430000|2020-12-18 11:03:50|17246.03|17246.03|17244.65|17244.65|17246.03|17246.03|17244.65|17244.65|0
1608289460000|2020-12-18 11:04:20|17244.32|17244.32|17244.32|17244.32|17244.32|17244.32|17244.32|17244.32|0
1608289470000|2020-12-18 11:04:30|17241.54|17241.54|17241.54|17241.54|17241.54|17241.54|17241.54|17241.54|0
1608289480000|2020-12-18 11:04:40|17241.26|17241.26|17241.26|17241.26|17241.26|17241.26|17241.26|17241.26|0
1608289490000|2020-12-18 11:04:50|17240.34|17240.34|17240.34|17240.34|17240.34|17240.34|17240.34|17240.34|0
1608289500000|2020-12-18 11:05:00|17240.08|17240.08|17240.08|17240.08|17240.08|17240.08|17240.08|17240.08|0
1608289530000|2020-12-18 11:05:30|17242.9|17242.9|17245.73|17245.73|17245.73|17245.73|17242.9|17242.9|0
1608289560000|2020-12-18 11:06:00|17246.63|17246.63|17247.34|17247.34|17247.34|17247.34|17246.63|17246.63|0
1608289600000|2020-12-18 11:06:40|17248.56|17248.56|17249.34|17249.34|17249.34|17249.34|17248.56|17248.56|0
1608289620000|2020-12-18 11:07:00|17240.87|17240.87|17240.87|17240.87|17240.87|17240.87|17240.87|17240.87|0
1608289640000|2020-12-18 11:07:20|17241.27|17241.27|17241.27|17241.27|17241.27|17241.27|17241.27|17241.27|0
1608289650000|2020-12-18 11:07:30|17241.34|17241.34|17241.34|17241.34|17241.34|17241.34|17241.34|17241.34|0
1608289670000|2020-12-18 11:07:50|17246.99|17246.99|17239.68|17239.68|17246.99|17246.99|17238.52|17238.52|0
1608289680000|2020-12-18 11:08:00|17239.57|17239.57|17239.57|17239.57|17239.57|17239.57|17239.57|17239.57|0
1608289720000|2020-12-18 11:08:40|17240.38|17240.38|17241.99|17241.99|17241.99|17241.99|17240.38|17240.38|0
1608289750000|2020-12-18 11:09:10|17243.04|17243.04|17242.93|17242.93|17243.04|17243.04|17242.93|17242.93|0
1608289760000|2020-12-18 11:09:20|17242.67|17242.67|17241.03|17241.03|17242.67|17242.67|17241.03|17241.03|0
1608289770000|2020-12-18 11:09:30|17240.12|17240.12|17240.67|17240.67|17240.67|17240.67|17240.12|17240.12|0
1608289780000|2020-12-18 11:09:40|17243.5|17243.5|17243.5|17243.5|17243.5|17243.5|17240.67|17240.67|0
1608289790000|2020-12-18 11:09:50|17246.32|17246.32|17246.32|17246.32|17246.32|17246.32|17246.32|17246.32|0
1608289810000|2020-12-18 11:10:10|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|0
1608289820000|2020-12-18 11:10:20|17246.32|17246.32|17246.32|17246.32|17246.32|17246.32|17246.32|17246.32|0
1608289890000|2020-12-18 11:11:30|17245.83|17245.83|17243.01|17243.01|17245.83|17245.83|17243.01|17243.01|0
1608289900000|2020-12-18 11:11:40|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|0
1608289910000|2020-12-18 11:11:50|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|0
1608289930000|2020-12-18 11:12:10|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|0
1608289940000|2020-12-18 11:12:20|17245.98|17245.98|17245.57|17245.57|17245.98|17245.98|17245.57|17245.57|0
1608289950000|2020-12-18 11:12:30|17245.35|17245.35|17245.35|17245.35|17245.35|17245.35|17245.35|17245.35|0
1608290020000|2020-12-18 11:13:40|17246.77|17246.77|17245.79|17245.79|17247.18|17247.18|17245.38|17245.38|0
1608290030000|2020-12-18 11:13:50|17245.08|17245.08|17246.07|17246.07|17246.07|17246.07|17245.08|17245.08|0
1608290040000|2020-12-18 11:14:00|17246.98|17246.98|17244.81|17244.81|17246.98|17246.98|17244.15|17244.15|0
1608290050000|2020-12-18 11:14:10|17244.56|17244.56|17243.65|17243.65|17244.56|17244.56|17243.65|17243.65|0
1608290070000|2020-12-18 11:14:30|17244.06|17244.06|17241.09|17241.09|17244.06|17244.06|17241.09|17241.09|0
1608290090000|2020-12-18 11:14:50|17240.84|17240.84|17240.84|17240.84|17240.84|17240.84|17240.84|17240.84|0
1608290100000|2020-12-18 11:15:00|17246.49|17246.49|17249.32|17249.32|17249.32|17249.32|17246.49|17246.49|0
1608290110000|2020-12-18 11:15:10|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|17249.07|0
1608290130000|2020-12-18 11:15:30|17249.32|17249.32|17249.56|17249.56|17249.81|17249.81|17249.32|17249.32|0
1608290140000|2020-12-18 11:15:40|17249.84|17249.84|17250.12|17250.12|17250.12|17250.12|17249.84|17249.84|0
1608290150000|2020-12-18 11:15:50|17251.27|17251.27|17251.03|17251.03|17251.27|17251.27|17250.81|17250.81|0
1608290160000|2020-12-18 11:16:00|17251.72|17251.72|17251.72|17251.72|17251.72|17251.72|17251.72|17251.72|0
1608290170000|2020-12-18 11:16:10|17251.48|17251.48|17248.65|17248.65|17251.48|17251.48|17248.65|17248.65|0
1608290180000|2020-12-18 11:16:20|17248.91|17248.91|17248.39|17248.39|17248.91|17248.91|17248.39|17248.39|0
1608290220000|2020-12-18 11:17:00|17249.1|17249.1|17256.27|17256.27|17256.27|17256.27|17249.1|17249.1|0
1608290230000|2020-12-18 11:17:10|17257.1|17257.1|17256.58|17256.58|17257.1|17257.1|17256.58|17256.58|0
1608290260000|2020-12-18 11:17:40|17255.77|17255.77|17257.19|17257.19|17257.19|17257.19|17255.77|17255.77|0
1608290280000|2020-12-18 11:18:00|17257.71|17257.71|17257.71|17257.71|17257.71|17257.71|17257.71|17257.71|0
1608290290000|2020-12-18 11:18:10|17257.19|17257.19|17262.84|17262.84|17262.84|17262.84|17257.19|17257.19|0
1608290320000|2020-12-18 11:18:40|17265.66|17265.66|17265.65|17265.65|17265.66|17265.66|17265.39|17265.39|0
1608290330000|2020-12-18 11:18:50|17265.39|17265.39|17265.39|17265.39|17265.39|17265.39|17265.39|17265.39|0
1608290340000|2020-12-18 11:19:00|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|0
1608290350000|2020-12-18 11:19:10|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|17266.51|0
1608290360000|2020-12-18 11:19:20|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|17267.31|0
1608290370000|2020-12-18 11:19:30|17267.84|17267.84|17267.31|17267.31|17267.84|17267.84|17267.31|17267.31|0
1608290380000|2020-12-18 11:19:40|17264.49|17264.49|17261.26|17261.26|17264.49|17264.49|17261.26|17261.26|0
1608290390000|2020-12-18 11:19:50|17261.37|17261.37|17261.37|17261.37|17261.37|17261.37|17261.37|17261.37|0
1608290400000|2020-12-18 11:20:00|17264.2|17264.2|17255.72|17255.72|17264.2|17264.2|17255.49|17255.49|0
1608290420000|2020-12-18 11:20:20|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|0
1608290440000|2020-12-18 11:20:40|17255.86|17255.86|17255.86|17255.86|17255.86|17255.86|17255.86|17255.86|0
1608290460000|2020-12-18 11:21:00|17253.04|17253.04|17253.29|17253.29|17253.29|17253.29|17253.04|17253.04|0
1608290470000|2020-12-18 11:21:10|17254.01|17254.01|17253.75|17253.75|17254.01|17254.01|17253.75|17253.75|0
1608290500000|2020-12-18 11:21:40|17254.08|17254.08|17254.79|17254.79|17254.79|17254.79|17254.08|17254.08|0
1608290530000|2020-12-18 11:22:10|17255.32|17255.32|17252.49|17252.49|17255.32|17255.32|17252.49|17252.49|0
1608290540000|2020-12-18 11:22:20|17252.23|17252.23|17252.49|17252.49|17252.49|17252.49|17252.23|17252.23|0
1608290550000|2020-12-18 11:22:30|17252.98|17252.98|17255.81|17255.81|17256.05|17256.05|17252.98|17252.98|0
1608290580000|2020-12-18 11:23:00|17255.55|17255.55|17255.55|17255.55|17255.55|17255.55|17255.55|17255.55|0
1608290600000|2020-12-18 11:23:20|17258.37|17258.37|17258.37|17258.37|17258.37|17258.37|17258.37|17258.37|0
1608290610000|2020-12-18 11:23:30|17258.62|17258.62|17252.47|17252.47|17260.95|17260.95|17252.47|17252.47|0
1608290620000|2020-12-18 11:23:40|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|17251.76|0
1608290640000|2020-12-18 11:24:00|17248.94|17248.94|17245.85|17245.85|17249.58|17249.58|17245.85|17245.85|0
1608290650000|2020-12-18 11:24:10|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|0
1608290700000|2020-12-18 11:25:00|17246.52|17246.52|17246.78|17246.78|17246.78|17246.78|17246.52|17246.52|0
1608290710000|2020-12-18 11:25:10|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|0
1608290730000|2020-12-18 11:25:30|17246.78|17246.78|17246.78|17246.78|17247.04|17247.04|17246.78|17246.78|0
1608290740000|2020-12-18 11:25:40|17248.2|17248.2|17257.81|17257.81|17257.81|17257.81|17248.2|17248.2|0
1608290750000|2020-12-18 11:25:50|17259.23|17259.23|17255.49|17255.49|17259.23|17259.23|17255.49|17255.49|0
1608290760000|2020-12-18 11:26:00|17254.97|17254.97|17254.26|17254.26|17256.02|17256.02|17254.26|17254.26|0
1608290770000|2020-12-18 11:26:10|17254|17254|17254.26|17254.26|17254.52|17254.52|17254|17254|0
1608290780000|2020-12-18 11:26:20|17254.78|17254.78|17254.93|17254.93|17254.93|17254.93|17254|17254|0
1608290790000|2020-12-18 11:26:30|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|0
1608290800000|2020-12-18 11:26:40|17253.17|17253.17|17254.11|17254.11|17254.63|17254.63|17251.81|17251.81|0
1608290810000|2020-12-18 11:26:50|17253.83|17253.83|17256.4|17256.4|17256.66|17256.66|17253.83|17253.83|0
1608290820000|2020-12-18 11:27:00|17256.93|17256.93|17259.75|17259.75|17259.75|17259.75|17256.93|17256.93|0
1608290830000|2020-12-18 11:27:10|17256.93|17256.93|17256.93|17256.93|17256.93|17256.93|17256.93|17256.93|0
1608290860000|2020-12-18 11:27:40|17257.19|17257.19|17256.93|17256.93|17257.19|17257.19|17256.93|17256.93|0
1608290870000|2020-12-18 11:27:50|17254.1|17254.1|17254.1|17254.1|17254.1|17254.1|17254.1|17254.1|0
1608290890000|2020-12-18 11:28:10|17262.58|17262.58|17254.1|17254.1|17262.58|17262.58|17254.1|17254.1|0
1608290900000|2020-12-18 11:28:20|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|17253.86|0
1608290940000|2020-12-18 11:29:00|17253.62|17253.62|17252.93|17252.93|17253.62|17253.62|17252.93|17252.93|0
1608290950000|2020-12-18 11:29:10|17253.64|17253.64|17253.9|17253.9|17253.9|17253.9|17253.64|17253.64|0
1608290960000|2020-12-18 11:29:20|17254.01|17254.01|17254.01|17254.01|17254.01|17254.01|17254.01|17254.01|0
1608290970000|2020-12-18 11:29:30|17251.19|17251.19|17248.36|17248.36|17251.19|17251.19|17248.36|17248.36|0
1608290990000|2020-12-18 11:29:50|17245.54|17245.54|17248.36|17248.36|17248.36|17248.36|17245.54|17245.54|0
1608291010000|2020-12-18 11:30:10|17248.62|17248.62|17248.1|17248.1|17248.62|17248.62|17248.1|17248.1|0
1608291020000|2020-12-18 11:30:20|17248.66|17248.66|17253.07|17253.07|17253.07|17253.07|17248.66|17248.66|0
1608291030000|2020-12-18 11:30:30|17253.33|17253.33|17251.91|17251.91|17253.33|17253.33|17251.91|17251.91|0
1608291070000|2020-12-18 11:31:10|17252.17|17252.17|17251.65|17251.65|17252.17|17252.17|17251.65|17251.65|0
1608291110000|2020-12-18 11:31:50|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|0
1608291120000|2020-12-18 11:32:00|17243.44|17243.44|17243.18|17243.18|17243.44|17243.44|17243.18|17243.18|0
1608291150000|2020-12-18 11:32:30|17242.47|17242.47|17241.76|17241.76|17242.47|17242.47|17241.76|17241.76|0
1608291170000|2020-12-18 11:32:50|17241.99|17241.99|17242.46|17242.46|17242.91|17242.91|17241.99|17241.99|0
1608291180000|2020-12-18 11:33:00|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|0
1608291190000|2020-12-18 11:33:10|17243.37|17243.37|17243.37|17243.37|17243.37|17243.37|17243.37|17243.37|0
1608291200000|2020-12-18 11:33:20|17242.81|17242.81|17241.8|17241.8|17243.22|17243.22|17241.8|17241.8|0
1608291210000|2020-12-18 11:33:30|17239.72|17239.72|17239.32|17239.32|17239.72|17239.72|17239.32|17239.32|0
1608291220000|2020-12-18 11:33:40|17238.91|17238.91|17238.45|17238.45|17238.91|17238.91|17238.45|17238.45|0
1608291230000|2020-12-18 11:33:50|17238.23|17238.23|17238.23|17238.23|17238.23|17238.23|17238.23|17238.23|0
1608291260000|2020-12-18 11:34:20|17236.87|17236.87|17238.23|17238.23|17238.23|17238.23|17236.87|17236.87|0
1608291290000|2020-12-18 11:34:50|17239.34|17239.34|17237.73|17237.73|17239.34|17239.34|17237.73|17237.73|0
1608291310000|2020-12-18 11:35:10|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|0
1608291320000|2020-12-18 11:35:20|17236.17|17236.17|17236.63|17236.63|17236.86|17236.86|17236.17|17236.17|0
1608291330000|2020-12-18 11:35:30|17236.17|17236.17|17236.17|17236.17|17236.63|17236.63|17236.17|17236.17|0
1608291340000|2020-12-18 11:35:40|17236.4|17236.4|17236.17|17236.17|17236.4|17236.4|17236.17|17236.17|0
1608291350000|2020-12-18 11:35:50|17236.63|17236.63|17236.43|17236.43|17236.89|17236.89|17236.17|17236.17|0
1608291360000|2020-12-18 11:36:00|17236.89|17236.89|17236.89|17236.89|17236.89|17236.89|17236.89|17236.89|0
1608291370000|2020-12-18 11:36:10|17237.12|17237.12|17238.51|17238.51|17238.51|17238.51|17237.12|17237.12|0
1608291380000|2020-12-18 11:36:20|17241.46|17241.46|17242.93|17242.93|17242.93|17242.93|17241.46|17241.46|0
1608291400000|2020-12-18 11:36:40|17243.45|17243.45|17245.58|17245.58|17246.27|17246.27|17243.45|17243.45|0
1608291410000|2020-12-18 11:36:50|17245.86|17245.86|17245.86|17245.86|17245.86|17245.86|17245.86|17245.86|0
1608291430000|2020-12-18 11:37:10|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|0
1608291440000|2020-12-18 11:37:20|17248.22|17248.22|17249.19|17249.19|17249.19|17249.19|17248.22|17248.22|0
1608291450000|2020-12-18 11:37:30|17249.42|17249.42|17249.65|17249.65|17249.65|17249.65|17249.42|17249.42|0
1608291460000|2020-12-18 11:37:40|17250.48|17250.48|17262.49|17262.49|17262.49|17262.49|17250.48|17250.48|0
1608291470000|2020-12-18 11:37:50|17262.6|17262.6|17262.71|17262.71|17262.71|17262.71|17262.6|17262.6|0
1608291480000|2020-12-18 11:38:00|17262.43|17262.43|17262.43|17262.43|17262.43|17262.43|17262.43|17262.43|0
1608291490000|2020-12-18 11:38:10|17262.21|17262.21|17259.39|17259.39|17262.21|17262.21|17259.39|17259.39|0
1608291500000|2020-12-18 11:38:20|17259.24|17259.24|17259.24|17259.24|17259.24|17259.24|17259.24|17259.24|0
1608291530000|2020-12-18 11:38:50|17259.69|17259.69|17259.74|17259.74|17260.15|17260.15|17259.69|17259.69|0
1608291540000|2020-12-18 11:39:00|17259.62|17259.62|17260.08|17260.08|17260.08|17260.08|17259.62|17259.62|0
1608291560000|2020-12-18 11:39:20|17260.32|17260.32|17260.32|17260.32|17260.32|17260.32|17260.32|17260.32|0
1608291570000|2020-12-18 11:39:30|17260.73|17260.73|17260.73|17260.73|17260.73|17260.73|17260.73|17260.73|0
1608291620000|2020-12-18 11:40:20|17263.55|17263.55|17262.65|17262.65|17263.55|17263.55|17262.65|17262.65|0
1608291640000|2020-12-18 11:40:40|17263.36|17263.36|17263.98|17263.98|17263.98|17263.98|17263.36|17263.36|0
1608291650000|2020-12-18 11:40:50|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|0
1608291660000|2020-12-18 11:41:00|17264.3|17264.3|17263.75|17263.75|17264.3|17264.3|17263.75|17263.75|0
1608291690000|2020-12-18 11:41:30|17263.5|17263.5|17259.89|17259.89|17263.5|17263.5|17259.89|17259.89|0
1608291710000|2020-12-18 11:41:50|17259.34|17259.34|17259.34|17259.34|17259.34|17259.34|17259.34|17259.34|0
1608291720000|2020-12-18 11:42:00|17258.85|17258.85|17257.63|17257.63|17258.85|17258.85|17257.63|17257.63|0
1608291730000|2020-12-18 11:42:10|17257.86|17257.86|17257.2|17257.2|17257.86|17257.86|17257.2|17257.2|0
1608291750000|2020-12-18 11:42:30|17257.31|17257.31|17257.43|17257.43|17257.43|17257.43|17257.2|17257.2|0
1608291770000|2020-12-18 11:42:50|17256.72|17256.72|17257.43|17257.43|17257.43|17257.43|17256.72|17256.72|0
1608291780000|2020-12-18 11:43:00|17258.14|17258.14|17257.49|17257.49|17258.14|17258.14|17257.49|17257.49|0
1608291790000|2020-12-18 11:43:10|17257.9|17257.9|17257.9|17257.9|17257.9|17257.9|17257.9|17257.9|0
1608291800000|2020-12-18 11:43:20|17258.61|17258.61|17258.35|17258.35|17258.61|17258.61|17258.35|17258.35|0
1608291810000|2020-12-18 11:43:30|17257.89|17257.89|17257.63|17257.63|17257.89|17257.89|17257.63|17257.63|0
1608291820000|2020-12-18 11:43:40|17257.88|17257.88|17258.34|17258.34|17258.34|17258.34|17257.88|17257.88|0
1608291830000|2020-12-18 11:43:50|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|0
1608291850000|2020-12-18 11:44:10|17257.64|17257.64|17254.62|17254.62|17257.64|17257.64|17254.62|17254.62|0
1608291870000|2020-12-18 11:44:30|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|0
1608291880000|2020-12-18 11:44:40|17258.21|17258.21|17258.21|17258.21|17258.21|17258.21|17258.21|17258.21|0
1608291890000|2020-12-18 11:44:50|17259.63|17259.63|17259.63|17259.63|17259.63|17259.63|17259.63|17259.63|0
1608291920000|2020-12-18 11:45:20|17259.37|17259.37|17260.08|17260.08|17260.08|17260.08|17259.37|17259.37|0
1608291930000|2020-12-18 11:45:30|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|0
1608291980000|2020-12-18 11:46:20|17256.98|17256.98|17248.51|17248.51|17256.98|17256.98|17248.51|17248.51|0
1608291990000|2020-12-18 11:46:30|17247.8|17247.8|17247.8|17247.8|17247.8|17247.8|17247.8|17247.8|0
1608292030000|2020-12-18 11:47:10|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|0
1608292040000|2020-12-18 11:47:20|17251.63|17251.63|17251.63|17251.63|17251.63|17251.63|17251.63|17251.63|0
1608292100000|2020-12-18 11:48:20|17252.03|17252.03|17255.18|17255.18|17255.18|17255.18|17252.03|17252.03|0
1608292110000|2020-12-18 11:48:30|17254.78|17254.78|17254.37|17254.37|17254.78|17254.78|17254.37|17254.37|0
1608292120000|2020-12-18 11:48:40|17253.97|17253.97|17253.97|17253.97|17253.97|17253.97|17253.97|17253.97|0
1608292130000|2020-12-18 11:48:50|17256.79|17256.79|17251.14|17251.14|17256.79|17256.79|17251.14|17251.14|0
1608292160000|2020-12-18 11:49:20|17253.97|17253.97|17253.97|17253.97|17253.97|17253.97|17253.97|17253.97|0
1608292170000|2020-12-18 11:49:30|17252.54|17252.54|17252.32|17252.32|17252.54|17252.54|17252.32|17252.32|0
1608292240000|2020-12-18 11:50:40|17252.85|17252.85|17252.85|17252.85|17252.85|17252.85|17252.85|17252.85|0
1608292250000|2020-12-18 11:50:50|17253.3|17253.3|17256.53|17256.53|17256.79|17256.79|17253.3|17253.3|0
1608292260000|2020-12-18 11:51:00|17253.7|17253.7|17252.99|17252.99|17253.7|17253.7|17252.99|17252.99|0
1608292280000|2020-12-18 11:51:20|17252.09|17252.09|17251.68|17251.68|17252.09|17252.09|17251.68|17251.68|0
1608292300000|2020-12-18 11:51:40|17248.86|17248.86|17248.61|17248.61|17248.86|17248.86|17248.61|17248.61|0
1608292330000|2020-12-18 11:52:10|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|17248.33|0
1608292350000|2020-12-18 11:52:30|17247.36|17247.36|17246.96|17246.96|17247.36|17247.36|17246.96|17246.96|0
1608292360000|2020-12-18 11:52:40|17246.05|17246.05|17245.08|17245.08|17246.05|17246.05|17245.08|17245.08|0
1608292370000|2020-12-18 11:52:50|17242.25|17242.25|17240.39|17240.39|17242.25|17242.25|17240.38|17240.38|0
1608292380000|2020-12-18 11:53:00|17239.49|17239.49|17239.49|17239.49|17239.49|17239.49|17239.49|17239.49|0
1608292400000|2020-12-18 11:53:20|17237.35|17237.35|17237.08|17237.08|17237.35|17237.35|17237.08|17237.08|0
1608292410000|2020-12-18 11:53:30|17236.27|17236.27|17236.27|17236.27|17236.27|17236.27|17236.27|17236.27|0
1608292420000|2020-12-18 11:53:40|17235.56|17235.56|17235.56|17235.56|17235.56|17235.56|17235.56|17235.56|0
1608292430000|2020-12-18 11:53:50|17235.15|17235.15|17235.56|17235.56|17235.56|17235.56|17235.15|17235.15|0
1608292480000|2020-12-18 11:54:40|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|0
1608292500000|2020-12-18 11:55:00|17237.13|17237.13|17239.95|17239.95|17239.95|17239.95|17237.13|17237.13|0
1608292510000|2020-12-18 11:55:10|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|0
1608292520000|2020-12-18 11:55:20|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|17243.18|0
1608292570000|2020-12-18 11:56:10|17243.63|17243.63|17243.63|17243.63|17243.63|17243.63|17243.63|17243.63|0
1608292580000|2020-12-18 11:56:20|17243.19|17243.19|17243.19|17243.19|17243.19|17243.19|17243.19|17243.19|0
1608292630000|2020-12-18 11:57:10|17242.29|17242.29|17242.29|17242.29|17242.29|17242.29|17242.29|17242.29|0
1608292640000|2020-12-18 11:57:20|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|0
1608292650000|2020-12-18 11:57:30|17245.51|17245.51|17245.51|17245.51|17245.51|17245.51|17245.51|17245.51|0
1608292660000|2020-12-18 11:57:40|17239.87|17239.87|17239.87|17239.87|17239.87|17239.87|17239.87|17239.87|0
1608292680000|2020-12-18 11:58:00|17237.04|17237.04|17237.04|17237.04|17237.04|17237.04|17237.04|17237.04|0
1608292690000|2020-12-18 11:58:10|17234.22|17234.22|17231.39|17231.39|17234.22|17234.22|17231.39|17231.39|0
1608292700000|2020-12-18 11:58:20|17228.57|17228.57|17230.62|17230.62|17231.41|17231.41|17228.57|17228.57|0
1608292710000|2020-12-18 11:58:30|17230.17|17230.17|17230.17|17230.17|17230.17|17230.17|17230.17|17230.17|0
1608292760000|2020-12-18 11:59:20|17230.45|17230.45|17232.25|17232.25|17235.08|17235.08|17230.45|17230.45|0
1608292770000|2020-12-18 11:59:30|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|0
1608292780000|2020-12-18 11:59:40|17232.31|17232.31|17223.83|17223.83|17232.31|17232.31|17223.83|17223.83|0
1608292790000|2020-12-18 11:59:50|17221.01|17221.01|17221.01|17221.01|17221.01|17221.01|17221.01|17221.01|0
1608292810000|2020-12-18 12:00:10|17218.93|17218.93|17220.31|17220.31|17220.31|17220.31|17217.54|17217.54|0
1608292820000|2020-12-18 12:00:20|17220.55|17220.55|17226.19|17226.19|17226.19|17226.19|17220.55|17220.55|0
1608292830000|2020-12-18 12:00:30|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|0
1608292840000|2020-12-18 12:00:40|17226.74|17226.74|17227.15|17227.15|17227.15|17227.15|17226.74|17226.74|0
1608292870000|2020-12-18 12:01:10|17227.6|17227.6|17229.98|17229.98|17229.98|17229.98|17227.6|17227.6|0
1608292880000|2020-12-18 12:01:20|17232.81|17232.81|17233.21|17233.21|17233.21|17233.21|17232.81|17232.81|0
1608292900000|2020-12-18 12:01:40|17233.92|17233.92|17235.28|17235.28|17235.28|17235.28|17233.92|17233.92|0
1608292910000|2020-12-18 12:01:50|17235.8|17235.8|17236.88|17236.88|17236.88|17236.88|17235.8|17235.8|0
1608292920000|2020-12-18 12:02:00|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|0
1608292940000|2020-12-18 12:02:20|17234.31|17234.31|17234.71|17234.71|17235.12|17235.12|17234.31|17234.31|0
1608292950000|2020-12-18 12:02:30|17234.99|17234.99|17232.16|17232.16|17234.99|17234.99|17232.16|17232.16|0
1608292960000|2020-12-18 12:02:40|17232.97|17232.97|17232.97|17232.97|17232.97|17232.97|17232.97|17232.97|0
1608292970000|2020-12-18 12:02:50|17233.25|17233.25|17230.43|17230.43|17233.25|17233.25|17230.43|17230.43|0
1608292990000|2020-12-18 12:03:10|17230.89|17230.89|17231.12|17231.12|17231.12|17231.12|17230.89|17230.89|0
1608293000000|2020-12-18 12:03:20|17231.58|17231.58|17232.28|17232.28|17232.28|17232.28|17231.58|17231.58|0
1608293010000|2020-12-18 12:03:30|17231.72|17231.72|17230.1|17230.1|17231.72|17231.72|17230.1|17230.1|0
1608293020000|2020-12-18 12:03:40|17229.29|17229.29|17228.89|17228.89|17229.29|17229.29|17228.89|17228.89|0
1608293040000|2020-12-18 12:04:00|17229.29|17229.29|17234.94|17234.94|17234.94|17234.94|17229.29|17229.29|0
1608293050000|2020-12-18 12:04:10|17235.65|17235.65|17236.61|17236.61|17236.61|17236.61|17235.65|17235.65|0
1608293070000|2020-12-18 12:04:30|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|0
1608293080000|2020-12-18 12:04:40|17236.4|17236.4|17236.73|17236.73|17236.73|17236.73|17236.4|17236.4|0
1608293100000|2020-12-18 12:05:00|17236.48|17236.48|17236.2|17236.2|17236.48|17236.48|17236.2|17236.2|0
1608293110000|2020-12-18 12:05:10|17238.54|17238.54|17237.81|17237.81|17238.54|17238.54|17237.81|17237.81|0
1608293120000|2020-12-18 12:05:20|17238.07|17238.07|17240.28|17240.28|17240.28|17240.28|17238.07|17238.07|0
1608293140000|2020-12-18 12:05:40|17243.1|17243.1|17243.35|17243.35|17243.35|17243.35|17243.1|17243.1|0
1608293150000|2020-12-18 12:05:50|17244.96|17244.96|17246.94|17246.94|17246.94|17246.94|17244.96|17244.96|0
1608293160000|2020-12-18 12:06:00|17247.2|17247.2|17250.02|17250.02|17250.02|17250.02|17247.2|17247.2|0
1608293170000|2020-12-18 12:06:10|17250.29|17250.29|17250.54|17250.54|17250.54|17250.54|17250.29|17250.29|0
1608293180000|2020-12-18 12:06:20|17253.37|17253.37|17253.37|17253.37|17253.37|17253.37|17253.37|17253.37|0
1608293220000|2020-12-18 12:07:00|17252.46|17252.46|17252.46|17252.46|17252.46|17252.46|17252.46|17252.46|0
1608293230000|2020-12-18 12:07:10|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|0
1608293260000|2020-12-18 12:07:40|17257.83|17257.83|17260.66|17260.66|17260.66|17260.66|17257.83|17257.83|0
1608293280000|2020-12-18 12:08:00|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|0
1608293290000|2020-12-18 12:08:10|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|17257.31|0
1608293340000|2020-12-18 12:09:00|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|0
1608293350000|2020-12-18 12:09:10|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|0
1608293370000|2020-12-18 12:09:30|17255.35|17255.35|17255.35|17255.35|17255.35|17255.35|17255.35|17255.35|0
1608293390000|2020-12-18 12:09:50|17256.15|17256.15|17255.74|17255.74|17256.15|17256.15|17255.74|17255.74|0
1608293400000|2020-12-18 12:10:00|17256.02|17256.02|17256.83|17256.83|17256.83|17256.83|17255.47|17255.47|0
1608293420000|2020-12-18 12:10:20|17255.92|17255.92|17255.51|17255.51|17255.92|17255.92|17255.51|17255.51|0
1608293440000|2020-12-18 12:10:40|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|0
1608293450000|2020-12-18 12:10:50|17255.14|17255.14|17254.86|17254.86|17255.14|17255.14|17254.86|17254.86|0
1608293480000|2020-12-18 12:11:20|17254.61|17254.61|17254.09|17254.09|17254.61|17254.61|17254.09|17254.09|0
1608293490000|2020-12-18 12:11:30|17253.81|17253.81|17253.81|17253.81|17253.81|17253.81|17253.81|17253.81|0
1608293500000|2020-12-18 12:11:40|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|0
1608293510000|2020-12-18 12:11:50|17252.44|17252.44|17250.22|17250.22|17252.44|17252.44|17249.81|17249.81|0
1608293520000|2020-12-18 12:12:00|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|0
1608293530000|2020-12-18 12:12:10|17251.03|17251.03|17251.03|17251.03|17251.03|17251.03|17251.03|17251.03|0
1608293560000|2020-12-18 12:12:40|17250.58|17250.58|17250.12|17250.12|17250.58|17250.58|17250.12|17250.12|0
1608293580000|2020-12-18 12:13:00|17250.4|17250.4|17248.76|17248.76|17250.4|17250.4|17247.91|17247.91|0
1608293590000|2020-12-18 12:13:10|17247.86|17247.86|17247.22|17247.22|17250.28|17250.28|17247.22|17247.22|0
1608293600000|2020-12-18 12:13:20|17246.77|17246.77|17246.77|17246.77|17246.77|17246.77|17246.77|17246.77|0
1608293630000|2020-12-18 12:13:50|17246.52|17246.52|17246.03|17246.03|17246.77|17246.77|17246.03|17246.03|0
1608293640000|2020-12-18 12:14:00|17243.21|17243.21|17240.38|17240.38|17243.21|17243.21|17240.38|17240.38|0
1608293650000|2020-12-18 12:14:10|17240.49|17240.49|17240.25|17240.25|17240.49|17240.49|17240.25|17240.25|0
1608293670000|2020-12-18 12:14:30|17239.72|17239.72|17234.07|17234.07|17239.72|17239.72|17234.07|17234.07|0
1608293680000|2020-12-18 12:14:40|17236.9|17236.9|17236.9|17236.9|17236.9|17236.9|17236.9|17236.9|0
1608293700000|2020-12-18 12:15:00|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|17235.97|17235.97|0
1608293710000|2020-12-18 12:15:10|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1608293720000|2020-12-18 12:15:20|17234.31|17234.31|17233.85|17233.85|17234.31|17234.31|17233.85|17233.85|0
1608293740000|2020-12-18 12:15:40|17233.04|17233.04|17232.49|17232.49|17233.04|17233.04|17232.49|17232.49|0
1608293750000|2020-12-18 12:15:50|17232.23|17232.23|17232.23|17232.23|17232.23|17232.23|17232.23|17232.23|0
1608293760000|2020-12-18 12:16:00|17231.52|17231.52|17225.87|17225.87|17231.52|17231.52|17225.87|17225.87|0
1608293770000|2020-12-18 12:16:10|17225.41|17225.41|17225.41|17225.41|17225.41|17225.41|17225.41|17225.41|0
1608293780000|2020-12-18 12:16:20|17228.24|17228.24|17228.24|17228.24|17228.24|17228.24|17228.24|17228.24|0
1608293790000|2020-12-18 12:16:30|17227.53|17227.53|17227.53|17227.53|17227.53|17227.53|17227.53|17227.53|0
1608293800000|2020-12-18 12:16:40|17226.62|17226.62|17226.62|17226.62|17226.62|17226.62|17226.62|17226.62|0
1608293830000|2020-12-18 12:17:10|17227.53|17227.53|17227.04|17227.04|17227.53|17227.53|17227.04|17227.04|0
1608293850000|2020-12-18 12:17:30|17226.58|17226.58|17225.75|17225.75|17226.58|17226.58|17225.75|17225.75|0
1608293860000|2020-12-18 12:17:40|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|0
1608293880000|2020-12-18 12:18:00|17229.41|17229.41|17229.41|17229.41|17229.41|17229.41|17229.41|17229.41|0
1608293920000|2020-12-18 12:18:40|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|17226.58|0
1608293940000|2020-12-18 12:19:00|17223.76|17223.76|17227.19|17227.19|17227.19|17227.19|17223.76|17223.76|0
1608293950000|2020-12-18 12:19:10|17227.45|17227.45|17227.45|17227.45|17227.45|17227.45|17227.45|17227.45|0
1608293960000|2020-12-18 12:19:20|17227.23|17227.23|17227.23|17227.23|17227.23|17227.23|17227.23|17227.23|0
1608293970000|2020-12-18 12:19:30|17230.05|17230.05|17230.05|17230.05|17230.05|17230.05|17230.05|17230.05|0
1608294000000|2020-12-18 12:20:00|17230.31|17230.31|17230.31|17230.31|17230.31|17230.31|17230.31|17230.31|0
1608294060000|2020-12-18 12:21:00|17227.48|17227.48|17220.62|17220.62|17227.48|17227.48|17220.62|17220.62|0
1608294100000|2020-12-18 12:21:40|17221.07|17221.07|17221.33|17221.33|17221.33|17221.33|17221.07|17221.07|0
1608294110000|2020-12-18 12:21:50|17218.51|17218.51|17217.98|17217.98|17218.51|17218.51|17217.98|17217.98|0
1608294120000|2020-12-18 12:22:00|17220.81|17220.81|17223.63|17223.63|17223.63|17223.63|17220.81|17220.81|0
1608294140000|2020-12-18 12:22:20|17223.36|17223.36|17224.19|17224.19|17224.19|17224.19|17223.36|17223.36|0
1608294150000|2020-12-18 12:22:30|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|0
1608294160000|2020-12-18 12:22:40|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|17226.07|0
1608294170000|2020-12-18 12:22:50|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|17225.55|0
1608294180000|2020-12-18 12:23:00|17225.04|17225.04|17225.04|17225.04|17225.04|17225.04|17225.04|17225.04|0
1608294190000|2020-12-18 12:23:10|17226.46|17226.46|17232.11|17232.11|17232.11|17232.11|17226.46|17226.46|0
1608294200000|2020-12-18 12:23:20|17231.65|17231.65|17231.65|17231.65|17231.65|17231.65|17231.65|17231.65|0
1608294210000|2020-12-18 12:23:30|17231.2|17231.2|17231.2|17231.2|17231.2|17231.2|17231.2|17231.2|0
1608294220000|2020-12-18 12:23:40|17230.29|17230.29|17230.29|17230.29|17230.29|17230.29|17230.29|17230.29|0
1608294230000|2020-12-18 12:23:50|17228.16|17228.16|17228.16|17228.16|17228.16|17228.16|17228.16|17228.16|0
1608294240000|2020-12-18 12:24:00|17227.9|17227.9|17227.9|17227.9|17227.9|17227.9|17227.9|17227.9|0
1608294260000|2020-12-18 12:24:20|17227.44|17227.44|17227.64|17227.64|17227.64|17227.64|17226.95|17226.95|0
1608294270000|2020-12-18 12:24:30|17228.04|17228.04|17227.39|17227.39|17228.04|17228.04|17221.74|17221.74|0
1608294280000|2020-12-18 12:24:40|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|17227.64|0
1608294300000|2020-12-18 12:25:00|17227.9|17227.9|17229.49|17229.49|17229.49|17229.49|17227.9|17227.9|0
1608294310000|2020-12-18 12:25:10|17230.21|17230.21|17231.63|17231.63|17231.63|17231.63|17230.21|17230.21|0
1608294330000|2020-12-18 12:25:30|17232.09|17232.09|17232.09|17232.09|17232.09|17232.09|17232.09|17232.09|0
1608294380000|2020-12-18 12:26:20|17231.56|17231.56|17231.3|17231.3|17231.56|17231.56|17231.3|17231.3|0
1608294400000|2020-12-18 12:26:40|17230.4|17230.4|17230.4|17230.4|17230.4|17230.4|17230.4|17230.4|0
1608294420000|2020-12-18 12:27:00|17229.9|17229.9|17229.44|17229.44|17230.15|17230.15|17229.44|17229.44|0
1608294440000|2020-12-18 12:27:20|17229.16|17229.16|17229.72|17229.72|17229.72|17229.72|17229.16|17229.16|0
1608294460000|2020-12-18 12:27:40|17229.26|17229.26|17229|17229|17229.26|17229.26|17229|17229|0
1608294490000|2020-12-18 12:28:10|17228.29|17228.29|17225.4|17225.4|17228.29|17228.29|17225.4|17225.4|0
1608294500000|2020-12-18 12:28:20|17224.49|17224.49|17224.49|17224.49|17224.49|17224.49|17224.49|17224.49|0
1608294520000|2020-12-18 12:28:40|17223.98|17223.98|17223.98|17223.98|17223.98|17223.98|17223.98|17223.98|0
1608294560000|2020-12-18 12:29:20|17222.94|17222.94|17222.13|17222.13|17225.22|17225.22|17222.13|17222.13|0
1608294570000|2020-12-18 12:29:30|17221.39|17221.39|17218.57|17218.57|17221.39|17221.39|17218.57|17218.57|0
1608294580000|2020-12-18 12:29:40|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|0
1608294590000|2020-12-18 12:29:50|17217.17|17217.17|17217.17|17217.17|17217.17|17217.17|17217.17|17217.17|0
1608294630000|2020-12-18 12:30:30|17216.93|17216.93|17216.93|17216.93|17216.93|17216.93|17216.93|17216.93|0
1608294670000|2020-12-18 12:31:10|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|0
1608294690000|2020-12-18 12:31:30|17216.4|17216.4|17216.4|17216.4|17216.4|17216.4|17216.4|17216.4|0
1608294700000|2020-12-18 12:31:40|17213.58|17213.58|17212.89|17212.89|17213.58|17213.58|17212.89|17212.89|0
1608294710000|2020-12-18 12:31:50|17212.66|17212.66|17212.66|17212.66|17212.66|17212.66|17212.66|17212.66|0
1608294730000|2020-12-18 12:32:10|17212.89|17212.89|17213.12|17213.12|17213.12|17213.12|17212.89|17212.89|0
1608294740000|2020-12-18 12:32:20|17212.87|17212.87|17213.36|17213.36|17213.61|17213.61|17212.87|17212.87|0
1608294760000|2020-12-18 12:32:40|17213.59|17213.59|17213.59|17213.59|17213.59|17213.59|17213.59|17213.59|0
1608294840000|2020-12-18 12:34:00|17212.88|17212.88|17212.88|17212.88|17212.88|17212.88|17212.88|17212.88|0
1608294850000|2020-12-18 12:34:10|17211.26|17211.26|17210.08|17210.08|17211.26|17211.26|17210.08|17210.08|0
1608294870000|2020-12-18 12:34:30|17210.32|17210.32|17210.32|17210.32|17210.32|17210.32|17210.32|17210.32|0
1608294880000|2020-12-18 12:34:40|17210.6|17210.6|17210.6|17210.6|17210.6|17210.6|17209.77|17209.77|0
1608294900000|2020-12-18 12:35:00|17211|17211|17211|17211|17211|17211|17211|17211|0
1608294910000|2020-12-18 12:35:10|17216.65|17216.65|17216.65|17216.65|17216.65|17216.65|17216.65|17216.65|0
1608294920000|2020-12-18 12:35:20|17217.06|17217.06|17217.06|17217.06|17217.06|17217.06|17217.06|17217.06|0
1608294930000|2020-12-18 12:35:30|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|0
1608294950000|2020-12-18 12:35:50|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|0
1608294960000|2020-12-18 12:36:00|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|17216.35|0
1608294980000|2020-12-18 12:36:20|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|17213.52|0
1608295010000|2020-12-18 12:36:50|17213.79|17213.79|17219.35|17219.35|17219.35|17219.35|17213.79|17213.79|0
1608295020000|2020-12-18 12:37:00|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|0
1608295040000|2020-12-18 12:37:20|17222.46|17222.46|17221.67|17221.67|17222.46|17222.46|17221.67|17221.67|0
1608295050000|2020-12-18 12:37:30|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|0
1608295080000|2020-12-18 12:38:00|17221.63|17221.63|17221.41|17221.41|17221.63|17221.63|17221.41|17221.41|0
1608295100000|2020-12-18 12:38:20|17224.24|17224.24|17224.24|17224.24|17224.24|17224.24|17224.24|17224.24|0
1608295110000|2020-12-18 12:38:30|17225.14|17225.14|17225.14|17225.14|17225.14|17225.14|17225.14|17225.14|0
1608295120000|2020-12-18 12:38:40|17224.88|17224.88|17224.19|17224.19|17224.88|17224.88|17224.19|17224.19|0
1608295130000|2020-12-18 12:38:50|17221.36|17221.36|17221.36|17221.36|17221.36|17221.36|17221.36|17221.36|0
1608295140000|2020-12-18 12:39:00|17218.54|17218.54|17218.54|17218.54|17218.54|17218.54|17218.54|17218.54|0
1608295160000|2020-12-18 12:39:20|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|17217.98|17217.98|0
1608295170000|2020-12-18 12:39:30|17218.02|17218.02|17218.83|17218.83|17218.83|17218.83|17218.02|17218.02|0
1608295190000|2020-12-18 12:39:50|17218.32|17218.32|17218.32|17218.32|17218.32|17218.32|17218.32|17218.32|0
1608295200000|2020-12-18 12:40:00|17218.77|17218.77|17218.77|17218.77|17218.77|17218.77|17218.77|17218.77|0
1608295220000|2020-12-18 12:40:20|17218.06|17218.06|17218.8|17218.8|17218.8|17218.8|17218.06|17218.06|0
1608295270000|2020-12-18 12:41:10|17221.62|17221.62|17221.62|17221.62|17221.62|17221.62|17221.62|17221.62|0
1608295280000|2020-12-18 12:41:20|17215.97|17215.97|17216.42|17216.42|17216.42|17216.42|17215.97|17215.97|0
1608295290000|2020-12-18 12:41:30|17216.56|17216.56|17215.88|17215.88|17216.56|17216.56|17215.84|17215.84|0
1608295310000|2020-12-18 12:41:50|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|0
1608295320000|2020-12-18 12:42:00|17214.52|17214.52|17214.52|17214.52|17214.52|17214.52|17214.52|17214.52|0
1608295330000|2020-12-18 12:42:10|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|0
1608295350000|2020-12-18 12:42:30|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|17214.43|0
1608295360000|2020-12-18 12:42:40|17214.17|17214.17|17214.93|17214.93|17214.93|17214.93|17214.17|17214.17|0
1608295370000|2020-12-18 12:42:50|17213.51|17213.51|17213.51|17213.51|17213.51|17213.51|17213.51|17213.51|0
1608295390000|2020-12-18 12:43:10|17213.92|17213.92|17213.92|17213.92|17213.92|17213.92|17213.92|17213.92|0
1608295400000|2020-12-18 12:43:20|17216.74|17216.74|17216.74|17216.74|17216.74|17216.74|17216.74|17216.74|0
1608295450000|2020-12-18 12:44:10|17211.09|17211.09|17205.04|17205.04|17211.09|17211.09|17205.04|17205.04|0
1608295460000|2020-12-18 12:44:20|17205.15|17205.15|17205.15|17205.15|17205.15|17205.15|17205.15|17205.15|0
1608295470000|2020-12-18 12:44:30|17204.93|17204.93|17204.93|17204.93|17204.93|17204.93|17204.93|17204.93|0
1608295480000|2020-12-18 12:44:40|17205.33|17205.33|17202.51|17202.51|17205.33|17205.33|17202.51|17202.51|0
1608295490000|2020-12-18 12:44:50|17202.78|17202.78|17203.05|17203.05|17203.05|17203.05|17202.78|17202.78|0
1608295500000|2020-12-18 12:45:00|17205.87|17205.87|17208.86|17208.86|17208.86|17208.86|17205.87|17205.87|0
1608295510000|2020-12-18 12:45:10|17206.04|17206.04|17207.72|17207.72|17207.72|17207.72|17206.04|17206.04|0
1608295530000|2020-12-18 12:45:30|17207.6|17207.6|17207.6|17207.6|17207.6|17207.6|17207.6|17207.6|0
1608295570000|2020-12-18 12:46:10|17208.13|17208.13|17208.13|17208.13|17208.13|17208.13|17208.13|17208.13|0
1608295580000|2020-12-18 12:46:20|17208.43|17208.43|17208.66|17208.66|17208.66|17208.66|17208.43|17208.43|0
1608295610000|2020-12-18 12:46:50|17207.88|17207.88|17207.88|17207.88|17207.88|17207.88|17207.88|17207.88|0
1608295620000|2020-12-18 12:47:00|17207.33|17207.33|17207.33|17207.33|17207.33|17207.33|17207.33|17207.33|0
1608295650000|2020-12-18 12:47:30|17215.8|17215.8|17218.63|17218.63|17218.63|17218.63|17215.8|17215.8|0
1608295660000|2020-12-18 12:47:40|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|0
1608295690000|2020-12-18 12:48:10|17212.98|17212.98|17212.98|17212.98|17212.98|17212.98|17212.98|17212.98|0
1608295710000|2020-12-18 12:48:30|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|0
1608295740000|2020-12-18 12:49:00|17211.57|17211.57|17211.83|17211.83|17211.83|17211.83|17211.57|17211.57|0
1608295790000|2020-12-18 12:49:50|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|0
1608295800000|2020-12-18 12:50:00|17211.17|17211.17|17211.17|17211.17|17211.17|17211.17|17211.17|17211.17|0
1608295830000|2020-12-18 12:50:30|17209.75|17209.75|17208.15|17208.15|17209.75|17209.75|17208.15|17208.15|0
1608295840000|2020-12-18 12:50:40|17205.32|17205.32|17205.32|17205.32|17205.32|17205.32|17205.32|17205.32|0
1608295850000|2020-12-18 12:50:50|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|0
1608295860000|2020-12-18 12:51:00|17206.74|17206.74|17207.2|17207.2|17207.2|17207.2|17206.74|17206.74|0
1608295880000|2020-12-18 12:51:20|17207.91|17207.91|17207.91|17207.91|17207.91|17207.91|17207.91|17207.91|0
1608295900000|2020-12-18 12:51:40|17207.37|17207.37|17209.53|17209.53|17213.02|17213.02|17207.37|17207.37|0
1608295920000|2020-12-18 12:52:00|17212.09|17212.09|17212.93|17212.93|17213.05|17213.05|17211.88|17211.88|0
1608295930000|2020-12-18 12:52:10|17215.75|17215.75|17212.78|17212.78|17215.75|17215.75|17212.52|17212.52|0
1608295950000|2020-12-18 12:52:30|17211.36|17211.36|17211.36|17211.36|17211.36|17211.36|17211.36|17211.36|0
1608295960000|2020-12-18 12:52:40|17208.54|17208.54|17208.54|17208.54|17208.54|17208.54|17208.54|17208.54|0
1608295980000|2020-12-18 12:53:00|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|0
1608295990000|2020-12-18 12:53:10|17209.33|17209.33|17218.08|17218.08|17218.36|17218.36|17209.05|17209.05|0
1608296000000|2020-12-18 12:53:20|17220.91|17220.91|17220.65|17220.65|17220.91|17220.91|17220.65|17220.65|0
1608296010000|2020-12-18 12:53:30|17220.12|17220.12|17217.35|17217.35|17220.12|17220.12|17217.35|17217.35|0
1608296020000|2020-12-18 12:53:40|17216.95|17216.95|17216.54|17216.54|17216.95|17216.95|17216.54|17216.54|0
1608296030000|2020-12-18 12:53:50|17217.24|17217.24|17217.47|17217.47|17217.47|17217.47|17217.24|17217.24|0
1608296040000|2020-12-18 12:54:00|17216.56|17216.56|17217.06|17217.06|17217.47|17217.47|17216.56|17216.56|0
1608296050000|2020-12-18 12:54:10|17216.81|17216.81|17216.81|17216.81|17216.81|17216.81|17216.81|17216.81|0
1608296080000|2020-12-18 12:54:40|17216.34|17216.34|17216.34|17216.34|17216.34|17216.34|17216.34|17216.34|0
1608296170000|2020-12-18 12:56:10|17215.88|17215.88|17209.19|17209.19|17215.88|17215.88|17209.19|17209.19|0
1608296200000|2020-12-18 12:56:40|17209.45|17209.45|17209.45|17209.45|17209.45|17209.45|17209.45|17209.45|0
1608296220000|2020-12-18 12:57:00|17206.62|17206.62|17207.43|17207.43|17207.43|17207.43|17206.62|17206.62|0
1608296230000|2020-12-18 12:57:10|17207.16|17207.16|17207.16|17207.16|17207.16|17207.16|17207.16|17207.16|0
1608296250000|2020-12-18 12:57:30|17207.43|17207.43|17207.43|17207.43|17207.43|17207.43|17207.43|17207.43|0
1608296260000|2020-12-18 12:57:40|17206.91|17206.91|17202.57|17202.57|17206.91|17206.91|17202.57|17202.57|0
1608296270000|2020-12-18 12:57:50|17199.75|17199.75|17202.57|17202.57|17202.57|17202.57|17199.75|17199.75|0
1608296280000|2020-12-18 12:58:00|17202.02|17202.02|17201.58|17201.58|17202.29|17202.29|17201.58|17201.58|0
1608296290000|2020-12-18 12:58:10|17201.13|17201.13|17200.61|17200.61|17201.13|17201.13|17200.61|17200.61|0
1608296310000|2020-12-18 12:58:30|17194.96|17194.96|17195.21|17195.21|17195.21|17195.21|17194.96|17194.96|0
1608296320000|2020-12-18 12:58:40|17196.04|17196.04|17196.04|17196.04|17196.04|17196.04|17196.04|17196.04|0
1608296330000|2020-12-18 12:58:50|17196.56|17196.56|17196.79|17196.79|17197.02|17197.02|17196.56|17196.56|0
1608296350000|2020-12-18 12:59:10|17196.68|17196.68|17196.68|17196.68|17196.68|17196.68|17196.68|17196.68|0
1608296360000|2020-12-18 12:59:20|17196.57|17196.57|17196.57|17196.57|17196.57|17196.57|17196.57|17196.57|0
1608296370000|2020-12-18 12:59:30|17197.28|17197.28|17197.28|17197.28|17197.28|17197.28|17197.28|17197.28|0
1608296380000|2020-12-18 12:59:40|17200.11|17200.11|17202.67|17202.67|17202.67|17202.67|17199.85|17199.85|0
1608296390000|2020-12-18 12:59:50|17202.43|17202.43|17200.82|17200.82|17202.43|17202.43|17200.82|17200.82|0
1608296400000|2020-12-18 13:00:00|17198|17198|17193.61|17193.61|17198|17198|17193.19|17193.19|0
1608296410000|2020-12-18 13:00:10|17191.79|17191.79|17189.9|17189.9|17191.79|17191.79|17189.35|17189.35|0
1608296420000|2020-12-18 13:00:20|17189.64|17189.64|17190.09|17190.09|17190.09|17190.09|17189.64|17189.64|0
1608296440000|2020-12-18 13:00:40|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|17189.28|0
1608296450000|2020-12-18 13:00:50|17188.88|17188.88|17188.47|17188.47|17188.88|17188.88|17188.47|17188.47|0
1608296470000|2020-12-18 13:01:10|17186.86|17186.86|17184.48|17184.48|17186.86|17186.86|17184.48|17184.48|0
1608296480000|2020-12-18 13:01:20|17183.93|17183.93|17179.21|17179.21|17183.93|17183.93|17179.21|17179.21|0
1608296490000|2020-12-18 13:01:30|17177.88|17177.88|17177.87|17177.87|17178.29|17178.29|17177.46|17177.46|0
1608296500000|2020-12-18 13:01:40|17178.58|17178.58|17178.98|17178.98|17178.98|17178.98|17178.58|17178.58|0
1608296510000|2020-12-18 13:01:50|17178.72|17178.72|17177.1|17177.1|17178.72|17178.72|17177.1|17177.1|0
1608296520000|2020-12-18 13:02:00|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|0
1608296530000|2020-12-18 13:02:10|17175.96|17175.96|17171.91|17171.91|17175.96|17175.96|17171.91|17171.91|0
1608296540000|2020-12-18 13:02:20|17171.67|17171.67|17168.98|17168.98|17171.91|17171.91|17168.98|17168.98|0
1608296550000|2020-12-18 13:02:30|17168.42|17168.42|17168.98|17168.98|17168.98|17168.98|17168.42|17168.42|0
1608296570000|2020-12-18 13:02:50|17168.53|17168.53|17169.75|17169.75|17169.75|17169.75|17168.53|17168.53|0
1608296580000|2020-12-18 13:03:00|17170.66|17170.66|17170.66|17170.66|17170.66|17170.66|17170.66|17170.66|0
1608296590000|2020-12-18 13:03:10|17167.12|17167.12|17167.12|17167.12|17167.12|17167.12|17167.12|17167.12|0
1608296600000|2020-12-18 13:03:20|17166.21|17166.21|17166.21|17166.21|17166.21|17166.21|17166.21|17166.21|0
1608296610000|2020-12-18 13:03:30|17166.55|17166.55|17166.55|17166.55|17166.55|17166.55|17166.55|17166.55|0
1608296620000|2020-12-18 13:03:40|17166.3|17166.3|17165.76|17165.76|17166.55|17166.55|17165.76|17165.76|0
1608296630000|2020-12-18 13:03:50|17164.86|17164.86|17162.53|17162.53|17164.86|17164.86|17162.28|17162.28|0
1608296640000|2020-12-18 13:04:00|17162.25|17162.25|17158.63|17158.63|17162.25|17162.25|17158.07|17158.07|0
1608296650000|2020-12-18 13:04:10|17158.37|17158.37|17155.84|17155.84|17158.37|17158.37|17154.37|17154.37|0
1608296670000|2020-12-18 13:04:30|17155.32|17155.32|17155.32|17155.32|17155.32|17155.32|17155.32|17155.32|0
1608296680000|2020-12-18 13:04:40|17154.91|17154.91|17154.51|17154.51|17154.91|17154.91|17154.51|17154.51|0
1608296690000|2020-12-18 13:04:50|17155.93|17155.93|17157.75|17157.75|17157.86|17157.86|17155.93|17155.93|0
1608296700000|2020-12-18 13:05:00|17158.65|17158.65|17158.46|17158.46|17158.65|17158.65|17158.2|17158.2|0
1608296710000|2020-12-18 13:05:10|17158.71|17158.71|17159.44|17159.44|17159.44|17159.44|17158.02|17158.02|0
1608296720000|2020-12-18 13:05:20|17159.33|17159.33|17159.33|17159.33|17159.33|17159.33|17159.33|17159.33|0
1608296730000|2020-12-18 13:05:30|17162.16|17162.16|17168.07|17168.07|17168.07|17168.07|17162.16|17162.16|0
1608296740000|2020-12-18 13:05:40|17167.66|17167.66|17167.66|17167.66|17167.66|17167.66|17167.66|17167.66|0
1608296760000|2020-12-18 13:06:00|17168.07|17168.07|17171.28|17171.28|17171.55|17171.55|17168.07|17168.07|0
1608296770000|2020-12-18 13:06:10|17171.55|17171.55|17172.63|17172.63|17172.63|17172.63|17171.55|17171.55|0
1608296790000|2020-12-18 13:06:30|17173.99|17173.99|17172.11|17172.11|17173.99|17173.99|17171.3|17171.3|0
1608296800000|2020-12-18 13:06:40|17172.34|17172.34|17172.98|17172.98|17172.98|17172.98|17172.34|17172.34|0
1608296810000|2020-12-18 13:06:50|17171.6|17171.6|17171.6|17171.6|17171.6|17171.6|17171.6|17171.6|0
1608296820000|2020-12-18 13:07:00|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|0
1608296840000|2020-12-18 13:07:20|17172.87|17172.87|17172.87|17172.87|17172.87|17172.87|17172.87|17172.87|0
1608296850000|2020-12-18 13:07:30|17173.38|17173.38|17173.63|17173.63|17173.63|17173.63|17173.38|17173.38|0
1608296860000|2020-12-18 13:07:40|17173.9|17173.9|17174.15|17174.15|17174.15|17174.15|17173.9|17173.9|0
1608296870000|2020-12-18 13:07:50|17174.04|17174.04|17174.04|17174.04|17174.04|17174.04|17174.04|17174.04|0
1608296880000|2020-12-18 13:08:00|17174.75|17174.75|17174.75|17174.75|17174.75|17174.75|17174.75|17174.75|0
1608296890000|2020-12-18 13:08:10|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|17174.52|0
1608296910000|2020-12-18 13:08:30|17180.17|17180.17|17180.17|17180.17|17180.17|17180.17|17180.17|17180.17|0
1608296950000|2020-12-18 13:09:10|17181.33|17181.33|17181.33|17181.33|17181.33|17181.33|17181.33|17181.33|0
1608296960000|2020-12-18 13:09:20|17182.48|17182.48|17183.64|17183.64|17184.1|17184.1|17182.25|17182.25|0
1608296970000|2020-12-18 13:09:30|17184.09|17184.09|17176.08|17176.08|17184.09|17184.09|17176.08|17176.08|0
1608296980000|2020-12-18 13:09:40|17176.54|17176.54|17176.54|17176.54|17176.54|17176.54|17176.54|17176.54|0
1608296990000|2020-12-18 13:09:50|17176.99|17176.99|17178.15|17178.15|17178.41|17178.41|17176.99|17176.99|0
1608297000000|2020-12-18 13:10:00|17177.64|17177.64|17177.64|17177.64|17177.64|17177.64|17177.64|17177.64|0
1608297010000|2020-12-18 13:10:10|17177.9|17177.9|17178.16|17178.16|17178.16|17178.16|17177.9|17177.9|0
1608297020000|2020-12-18 13:10:20|17177.92|17177.92|17178.16|17178.16|17178.16|17178.16|17177.92|17177.92|0
1608297050000|2020-12-18 13:10:50|17178.39|17178.39|17178.62|17178.62|17178.62|17178.62|17178.39|17178.39|0
1608297070000|2020-12-18 13:11:10|17175.8|17175.8|17175.8|17175.8|17175.8|17175.8|17175.8|17175.8|0
1608297080000|2020-12-18 13:11:20|17176.61|17176.61|17177.47|17177.47|17177.47|17177.47|17176.61|17176.61|0
1608297090000|2020-12-18 13:11:30|17179.6|17179.6|17185.53|17185.53|17185.53|17185.53|17179.6|17179.6|0
1608297100000|2020-12-18 13:11:40|17185.93|17185.93|17185.93|17185.93|17185.93|17185.93|17185.93|17185.93|0
1608297110000|2020-12-18 13:11:50|17186.18|17186.18|17186.18|17186.18|17186.18|17186.18|17186.18|17186.18|0
1608297120000|2020-12-18 13:12:00|17185.47|17185.47|17185.47|17185.47|17185.47|17185.47|17185.47|17185.47|0
1608297130000|2020-12-18 13:12:10|17184.49|17184.49|17182.37|17182.37|17184.49|17184.49|17182.37|17182.37|0
1608297160000|2020-12-18 13:12:40|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|0
1608297170000|2020-12-18 13:12:50|17181.63|17181.63|17181.63|17181.63|17181.63|17181.63|17181.63|17181.63|0
1608297180000|2020-12-18 13:13:00|17181.86|17181.86|17183.94|17183.94|17183.94|17183.94|17181.86|17181.86|0
1608297190000|2020-12-18 13:13:10|17184.17|17184.17|17184.17|17184.17|17184.17|17184.17|17184.17|17184.17|0
1608297200000|2020-12-18 13:13:20|17184.4|17184.4|17184.14|17184.14|17184.4|17184.4|17183.91|17183.91|0
1608297230000|2020-12-18 13:13:50|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|0
1608297240000|2020-12-18 13:14:00|17177.8|17177.8|17177.8|17177.8|17177.8|17177.8|17177.8|17177.8|0
1608297250000|2020-12-18 13:14:10|17178.71|17178.71|17178.71|17178.71|17178.71|17178.71|17178.71|17178.71|0
1608297260000|2020-12-18 13:14:20|17178.47|17178.47|17178.47|17178.47|17178.47|17178.47|17178.47|17178.47|0
1608297270000|2020-12-18 13:14:30|17178.23|17178.23|17178.47|17178.47|17178.47|17178.47|17178.23|17178.23|0
1608297280000|2020-12-18 13:14:40|17179.28|17179.28|17179.28|17179.28|17179.28|17179.28|17179.28|17179.28|0
1608297320000|2020-12-18 13:15:20|17178.57|17178.57|17178.57|17178.57|17178.57|17178.57|17178.57|17178.57|0
1608297330000|2020-12-18 13:15:30|17184.22|17184.22|17184.22|17184.22|17184.22|17184.22|17184.22|17184.22|0
1608297340000|2020-12-18 13:15:40|17187.04|17187.04|17186.33|17186.33|17187.04|17187.04|17186.33|17186.33|0
1608297380000|2020-12-18 13:16:20|17185.78|17185.78|17181.7|17181.7|17185.78|17185.78|17181.7|17181.7|0
1608297390000|2020-12-18 13:16:30|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.73|17181.73|0
1608297420000|2020-12-18 13:17:00|17181.28|17181.28|17181.05|17181.05|17181.28|17181.28|17181.05|17181.05|0
1608297440000|2020-12-18 13:17:20|17180.65|17180.65|17176.59|17176.59|17180.65|17180.65|17176.59|17176.59|0
1608297450000|2020-12-18 13:17:30|17176.86|17176.86|17176.86|17176.86|17176.86|17176.86|17176.86|17176.86|0
1608297470000|2020-12-18 13:17:50|17177.65|17177.65|17177.18|17177.18|17177.65|17177.65|17177.18|17177.18|0
1608297480000|2020-12-18 13:18:00|17181.13|17181.13|17184.39|17184.39|17184.39|17184.39|17181.13|17181.13|0
1608297490000|2020-12-18 13:18:10|17184.65|17184.65|17186.62|17186.62|17186.62|17186.62|17184.65|17184.65|0
1608297500000|2020-12-18 13:18:20|17187.33|17187.33|17190.2|17190.2|17190.2|17190.2|17187.33|17187.33|0
1608297510000|2020-12-18 13:18:30|17192.47|17192.47|17193.02|17193.02|17193.02|17193.02|17192.47|17192.47|0
1608297530000|2020-12-18 13:18:50|17194.59|17194.59|17195.3|17195.3|17195.3|17195.3|17194.59|17194.59|0
1608297540000|2020-12-18 13:19:00|17195.82|17195.82|17195.82|17195.82|17195.82|17195.82|17195.82|17195.82|0
1608297560000|2020-12-18 13:19:20|17196.08|17196.08|17195.82|17195.82|17196.08|17196.08|17195.82|17195.82|0
1608297600000|2020-12-18 13:20:00|17196.33|17196.33|17196.84|17196.84|17197.09|17197.09|17196.33|17196.33|0
1608297610000|2020-12-18 13:20:10|17196.43|17196.43|17196.43|17196.43|17196.43|17196.43|17196.43|17196.43|0
1608297620000|2020-12-18 13:20:20|17193.61|17193.61|17192.68|17192.68|17193.61|17193.61|17192.68|17192.68|0
1608297660000|2020-12-18 13:21:00|17192.42|17192.42|17192.42|17192.42|17192.42|17192.42|17192.42|17192.42|0
1608297670000|2020-12-18 13:21:10|17191.04|17191.04|17189.42|17189.42|17191.04|17191.04|17189.42|17189.42|0
1608297680000|2020-12-18 13:21:20|17189.97|17189.97|17190.53|17190.53|17190.53|17190.53|17189.97|17189.97|0
1608297700000|2020-12-18 13:21:40|17191.43|17191.43|17192.24|17192.24|17192.24|17192.24|17191.43|17191.43|0
1608297710000|2020-12-18 13:21:50|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|17193.6|0
1608297720000|2020-12-18 13:22:00|17193.88|17193.88|17195.09|17195.09|17195.09|17195.09|17193.88|17193.88|0
1608297730000|2020-12-18 13:22:10|17196.51|17196.51|17196.51|17196.51|17196.51|17196.51|17196.51|17196.51|0
1608297750000|2020-12-18 13:22:30|17190.86|17190.86|17190.86|17190.86|17190.86|17190.86|17190.86|17190.86|0
1608297770000|2020-12-18 13:22:50|17190.61|17190.61|17190.61|17190.61|17190.61|17190.61|17190.61|17190.61|0
1608297800000|2020-12-18 13:23:20|17191.06|17191.06|17191.06|17191.06|17191.06|17191.06|17191.06|17191.06|0
1608297830000|2020-12-18 13:23:50|17188.24|17188.24|17188.24|17188.24|17188.24|17188.24|17188.24|17188.24|0
1608297850000|2020-12-18 13:24:10|17185.91|17185.91|17183.3|17183.3|17185.91|17185.91|17182.74|17182.74|0
1608297890000|2020-12-18 13:24:50|17183.02|17183.02|17181.94|17181.94|17183.02|17183.02|17181.38|17181.38|0
1608297900000|2020-12-18 13:25:00|17181.48|17181.48|17181.48|17181.48|17181.48|17181.48|17181.48|17181.48|0
1608297940000|2020-12-18 13:25:40|17180.67|17180.67|17180.43|17180.43|17180.67|17180.67|17180.43|17180.43|0
1608297950000|2020-12-18 13:25:50|17180.15|17180.15|17180.15|17180.15|17180.15|17180.15|17180.15|17180.15|0
1608297960000|2020-12-18 13:26:00|17179.93|17179.93|17178.51|17178.51|17180.64|17180.64|17178.51|17178.51|0
1608297970000|2020-12-18 13:26:10|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|0
1608297980000|2020-12-18 13:26:20|17177.94|17177.94|17177.24|17177.24|17177.94|17177.94|17177.24|17177.24|0
1608297990000|2020-12-18 13:26:30|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|0
1608298000000|2020-12-18 13:26:40|17175.75|17175.75|17175.75|17175.75|17175.75|17175.75|17175.75|17175.75|0
1608298020000|2020-12-18 13:27:00|17181.4|17181.4|17178.57|17178.57|17181.4|17181.4|17178.57|17178.57|0
1608298040000|2020-12-18 13:27:20|17177.65|17177.65|17177.65|17177.65|17177.65|17177.65|17177.65|17177.65|0
1608298050000|2020-12-18 13:27:30|17178.57|17178.57|17179.5|17179.5|17179.5|17179.5|17178.57|17178.57|0
1608298060000|2020-12-18 13:27:40|17179.73|17179.73|17178.5|17178.5|17181.83|17181.83|17178.5|17178.5|0
1608298070000|2020-12-18 13:27:50|17177.98|17177.98|17177.98|17177.98|17177.98|17177.98|17177.98|17177.98|0
1608298090000|2020-12-18 13:28:10|17177.52|17177.52|17177.52|17177.52|17177.52|17177.52|17177.52|17177.52|0
1608298100000|2020-12-18 13:28:20|17177.06|17177.06|17177.06|17177.06|17177.06|17177.06|17177.06|17177.06|0
1608298160000|2020-12-18 13:29:20|17175.96|17175.96|17176.79|17176.79|17176.79|17176.79|17175.96|17175.96|0
1608298170000|2020-12-18 13:29:30|17176.07|17176.07|17176.07|17176.07|17176.07|17176.07|17176.07|17176.07|0
1608298180000|2020-12-18 13:29:40|17173.25|17173.25|17173.25|17173.25|17173.25|17173.25|17173.25|17173.25|0
1608298190000|2020-12-18 13:29:50|17170.43|17170.43|17170.43|17170.43|17170.43|17170.43|17170.43|17170.43|0
1608298210000|2020-12-18 13:30:10|17169.04|17169.04|17167.42|17167.42|17169.04|17169.04|17167.42|17167.42|0
1608298220000|2020-12-18 13:30:20|17168.57|17168.57|17168.57|17168.57|17168.57|17168.57|17168.57|17168.57|0
1608298230000|2020-12-18 13:30:30|17168.81|17168.81|17168.81|17168.81|17168.81|17168.81|17168.81|17168.81|0
1608298260000|2020-12-18 13:31:00|17168.54|17168.54|17166.82|17166.82|17168.54|17168.54|17166.82|17166.82|0
1608298270000|2020-12-18 13:31:10|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|17166.38|0
1608298280000|2020-12-18 13:31:20|17163.14|17163.14|17163.95|17163.95|17163.95|17163.95|17163.12|17163.12|0
1608298310000|2020-12-18 13:31:50|17163.69|17163.69|17160.87|17160.87|17163.69|17163.69|17160.87|17160.87|0
1608298340000|2020-12-18 13:32:20|17160.41|17160.41|17166.23|17166.23|17166.23|17166.23|17160.41|17160.41|0
1608298370000|2020-12-18 13:32:50|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|0
1608298390000|2020-12-18 13:33:10|17166.69|17166.69|17166.69|17166.69|17166.69|17166.69|17166.69|17166.69|0
1608298420000|2020-12-18 13:33:40|17165.98|17165.98|17163.16|17163.16|17165.98|17165.98|17163.16|17163.16|0
1608298430000|2020-12-18 13:33:50|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|0
1608298440000|2020-12-18 13:34:00|17161.26|17161.26|17160.85|17160.85|17161.26|17161.26|17160.85|17160.85|0
1608298450000|2020-12-18 13:34:10|17159.95|17159.95|17164.77|17164.77|17165.03|17165.03|17159.38|17159.38|0
1608298460000|2020-12-18 13:34:20|17164.53|17164.53|17165.43|17165.43|17165.43|17165.43|17164.53|17164.53|0
1608298470000|2020-12-18 13:34:30|17164.98|17164.98|17163.87|17163.87|17164.98|17164.98|17163.87|17163.87|0
1608298480000|2020-12-18 13:34:40|17166.7|17166.7|17167.88|17167.88|17167.88|17167.88|17163.6|17163.6|0
1608298490000|2020-12-18 13:34:50|17168.16|17168.16|17168.16|17168.16|17168.16|17168.16|17168.16|17168.16|0
1608298500000|2020-12-18 13:35:00|17167.45|17167.45|17166.74|17166.74|17167.45|17167.45|17166.74|17166.74|0
1608298510000|2020-12-18 13:35:10|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|0
1608298530000|2020-12-18 13:35:30|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|0
1608298540000|2020-12-18 13:35:40|17166.7|17166.7|17166.24|17166.24|17166.7|17166.7|17166.24|17166.24|0
1608298590000|2020-12-18 13:36:30|17165.42|17165.42|17165.97|17165.97|17165.97|17165.97|17164.86|17164.86|0
1608298600000|2020-12-18 13:36:40|17165.06|17165.06|17163.54|17163.54|17165.06|17165.06|17163.54|17163.54|0
1608298610000|2020-12-18 13:36:50|17162.85|17162.85|17161.81|17161.81|17162.85|17162.85|17161.61|17161.61|0
1608298620000|2020-12-18 13:37:00|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|17167.46|0
1608298630000|2020-12-18 13:37:10|17167.91|17167.91|17167.91|17167.91|17167.91|17167.91|17167.91|17167.91|0
1608298640000|2020-12-18 13:37:20|17167.67|17167.67|17167.67|17167.67|17167.67|17167.67|17167.67|17167.67|0
1608298650000|2020-12-18 13:37:30|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|0
1608298660000|2020-12-18 13:37:40|17172.76|17172.76|17172.76|17172.76|17172.76|17172.76|17172.76|17172.76|0
1608298690000|2020-12-18 13:38:10|17172.21|17172.21|17178.41|17178.41|17178.41|17178.41|17172.21|17172.21|0
1608298700000|2020-12-18 13:38:20|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|0
1608298710000|2020-12-18 13:38:30|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|17174.68|0
1608298720000|2020-12-18 13:38:40|17174.35|17174.35|17174.24|17174.24|17174.35|17174.35|17174.24|17174.24|0
1608298740000|2020-12-18 13:39:00|17173.13|17173.13|17174.41|17174.41|17174.41|17174.41|17173.13|17173.13|0
1608298760000|2020-12-18 13:39:20|17174.87|17174.87|17176.25|17176.25|17176.25|17176.25|17174.87|17174.87|0
1608298770000|2020-12-18 13:39:30|17176.66|17176.66|17179.48|17179.48|17179.48|17179.48|17176.66|17176.66|0
1608298790000|2020-12-18 13:39:50|17179.89|17179.89|17179.89|17179.89|17179.89|17179.89|17179.89|17179.89|0
1608298800000|2020-12-18 13:40:00|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|0
1608298820000|2020-12-18 13:40:20|17180.34|17180.34|17180.34|17180.34|17180.34|17180.34|17180.34|17180.34|0
1608298830000|2020-12-18 13:40:30|17179.29|17179.29|17177.39|17177.39|17179.29|17179.29|17177.39|17177.39|0
1608298840000|2020-12-18 13:40:40|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|0
1608298850000|2020-12-18 13:40:50|17178.18|17178.18|17178.18|17178.18|17178.18|17178.18|17178.18|17178.18|0
1608298890000|2020-12-18 13:41:30|17177.66|17177.66|17177.66|17177.66|17177.66|17177.66|17176.92|17176.92|0
1608298900000|2020-12-18 13:41:40|17177.41|17177.41|17169.66|17169.66|17177.67|17177.67|17169.1|17169.1|0
1608298910000|2020-12-18 13:41:50|17169.93|17169.93|17167.89|17167.89|17169.93|17169.93|17167.11|17167.11|0
1608298920000|2020-12-18 13:42:00|17168.7|17168.7|17168.7|17168.7|17168.7|17168.7|17168.7|17168.7|0
1608298930000|2020-12-18 13:42:10|17168.59|17168.59|17168.22|17168.22|17168.59|17168.59|17168.22|17168.22|0
1608298950000|2020-12-18 13:42:30|17168.63|17168.63|17168.63|17168.63|17168.63|17168.63|17168.63|17168.63|0
1608298970000|2020-12-18 13:42:50|17165.8|17165.8|17166.66|17166.66|17166.66|17166.66|17165.8|17165.8|0
1608299000000|2020-12-18 13:43:20|17172.31|17172.31|17175.14|17175.14|17175.14|17175.14|17172.31|17172.31|0
1608299010000|2020-12-18 13:43:30|17174.58|17174.58|17179.9|17179.9|17179.9|17179.9|17172.59|17172.59|0
1608299020000|2020-12-18 13:43:40|17180.35|17180.35|17180.35|17180.35|17180.35|17180.35|17180.35|17180.35|0
1608299030000|2020-12-18 13:43:50|17180.86|17180.86|17183.18|17183.18|17183.18|17183.18|17180.86|17180.86|0
1608299040000|2020-12-18 13:44:00|17184.85|17184.85|17184.12|17184.12|17185.89|17185.89|17183.57|17183.57|0
1608299050000|2020-12-18 13:44:10|17184.35|17184.35|17184.35|17184.35|17184.35|17184.35|17184.35|17184.35|0
1608299060000|2020-12-18 13:44:20|17183.24|17183.24|17182.69|17182.69|17183.24|17183.24|17182.69|17182.69|0
1608299070000|2020-12-18 13:44:30|17183.79|17183.79|17186.01|17186.01|17186.01|17186.01|17183.79|17183.79|0
1608299080000|2020-12-18 13:44:40|17186.82|17186.82|17186.82|17186.82|17186.82|17186.82|17186.82|17186.82|0
1608299090000|2020-12-18 13:44:50|17186.57|17186.57|17189.39|17189.39|17189.39|17189.39|17186.57|17186.57|0
1608299110000|2020-12-18 13:45:10|17190.13|17190.13|17190.63|17190.63|17190.63|17190.63|17190.13|17190.13|0
1608299120000|2020-12-18 13:45:20|17190.13|17190.13|17188.9|17188.9|17190.13|17190.13|17188.9|17188.9|0
1608299140000|2020-12-18 13:45:40|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|0
1608299150000|2020-12-18 13:45:50|17188.7|17188.7|17188.7|17188.7|17188.7|17188.7|17188.7|17188.7|0
1608299160000|2020-12-18 13:46:00|17188.95|17188.95|17189.69|17189.69|17189.69|17189.69|17188.95|17188.95|0
1608299200000|2020-12-18 13:46:40|17189.44|17189.44|17189.44|17189.44|17189.44|17189.44|17189.44|17189.44|0
1608299220000|2020-12-18 13:47:00|17189.33|17189.33|17186.51|17186.51|17189.33|17189.33|17186.51|17186.51|0
1608299230000|2020-12-18 13:47:10|17183.68|17183.68|17180.86|17180.86|17183.68|17183.68|17180.86|17180.86|0
1608299240000|2020-12-18 13:47:20|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|0
1608299250000|2020-12-18 13:47:30|17179.77|17179.77|17178.29|17178.29|17179.77|17179.77|17178.29|17178.29|0
1608299270000|2020-12-18 13:47:50|17186.77|17186.77|17186.21|17186.21|17189.59|17189.59|17183.94|17183.94|0
1608299280000|2020-12-18 13:48:00|17185.4|17185.4|17190.43|17190.43|17193.88|17193.88|17185.4|17185.4|0
1608299290000|2020-12-18 13:48:10|17189.05|17189.05|17189.05|17189.05|17189.05|17189.05|17189.05|17189.05|0
1608299300000|2020-12-18 13:48:20|17188.52|17188.52|17188.52|17188.52|17188.52|17188.52|17188.52|17188.52|0
1608299310000|2020-12-18 13:48:30|17187.48|17187.48|17187.48|17187.48|17187.48|17187.48|17187.48|17187.48|0
1608299330000|2020-12-18 13:48:50|17186.97|17186.97|17186.97|17186.97|17186.97|17186.97|17186.97|17186.97|0
1608299380000|2020-12-18 13:49:40|17187.19|17187.19|17187.17|17187.17|17187.19|17187.19|17186.91|17186.91|0
1608299400000|2020-12-18 13:50:00|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|0
1608299430000|2020-12-18 13:50:30|17187.44|17187.44|17188|17188|17188|17188|17187.44|17187.44|0
1608299440000|2020-12-18 13:50:40|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|0
1608299460000|2020-12-18 13:51:00|17185.45|17185.45|17184.66|17184.66|17188.27|17188.27|17184.66|17184.66|0
1608299470000|2020-12-18 13:51:10|17183.85|17183.85|17183.45|17183.45|17183.85|17183.85|17183.45|17183.45|0
1608299480000|2020-12-18 13:51:20|17184.31|17184.31|17184.57|17184.57|17184.57|17184.57|17184.31|17184.31|0
1608299510000|2020-12-18 13:51:50|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|0
1608299520000|2020-12-18 13:52:00|17185.02|17185.02|17185.88|17185.88|17185.88|17185.88|17185.02|17185.02|0
1608299530000|2020-12-18 13:52:10|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|17185.48|0
1608299540000|2020-12-18 13:52:20|17186.84|17186.84|17186.84|17186.84|17186.84|17186.84|17186.84|17186.84|0
1608299550000|2020-12-18 13:52:30|17184.01|17184.01|17185.37|17185.37|17185.37|17185.37|17184.01|17184.01|0
1608299560000|2020-12-18 13:52:40|17185.09|17185.09|17187.19|17187.19|17187.19|17187.19|17185.09|17185.09|0
1608299570000|2020-12-18 13:52:50|17186.48|17186.48|17186.3|17186.3|17187.4|17187.4|17186.3|17186.3|0
1608299580000|2020-12-18 13:53:00|17186.85|17186.85|17185.49|17185.49|17186.85|17186.85|17185.49|17185.49|0
1608299590000|2020-12-18 13:53:10|17185.95|17185.95|17185.04|17185.04|17185.95|17185.95|17185.04|17185.04|0
1608299600000|2020-12-18 13:53:20|17184.52|17184.52|17183.61|17183.61|17184.52|17184.52|17183.61|17183.61|0
1608299610000|2020-12-18 13:53:30|17182.63|17182.63|17182.02|17182.02|17183.13|17183.13|17182.02|17182.02|0
1608299620000|2020-12-18 13:53:40|17183.13|17183.13|17183.86|17183.86|17183.86|17183.86|17183.13|17183.13|0
1608299630000|2020-12-18 13:53:50|17185.22|17185.22|17186.87|17186.87|17186.87|17186.87|17184.76|17184.76|0
1608299640000|2020-12-18 13:54:00|17186.42|17186.42|17186.87|17186.87|17186.87|17186.87|17186.42|17186.42|0
1608299650000|2020-12-18 13:54:10|17187.78|17187.78|17187.78|17187.78|17187.78|17187.78|17187.78|17187.78|0
1608299660000|2020-12-18 13:54:20|17188.69|17188.69|17186.31|17186.31|17188.69|17188.69|17185.86|17185.86|0
1608299670000|2020-12-18 13:54:30|17186.77|17186.77|17185.22|17185.22|17187.29|17187.29|17185.22|17185.22|0
1608299680000|2020-12-18 13:54:40|17186.12|17186.12|17186.12|17186.12|17186.12|17186.12|17186.12|17186.12|0
1608299690000|2020-12-18 13:54:50|17186.38|17186.38|17189.67|17189.67|17189.67|17189.67|17186.38|17186.38|0
1608299700000|2020-12-18 13:55:00|17189.95|17189.95|17188.51|17188.51|17189.95|17189.95|17188.51|17188.51|0
1608299710000|2020-12-18 13:55:10|17188.96|17188.96|17188.96|17188.96|17188.96|17188.96|17188.96|17188.96|0
1608299730000|2020-12-18 13:55:30|17189.41|17189.41|17192.24|17192.24|17192.24|17192.24|17189.41|17189.41|0
1608299740000|2020-12-18 13:55:40|17195.06|17195.06|17194.48|17194.48|17195.06|17195.06|17193.65|17193.65|0
1608299750000|2020-12-18 13:55:50|17194.22|17194.22|17192.23|17192.23|17194.22|17194.22|17191.75|17191.75|0
1608299760000|2020-12-18 13:56:00|17192.78|17192.78|17193.06|17193.06|17193.06|17193.06|17192.78|17192.78|0
1608299780000|2020-12-18 13:56:20|17193.77|17193.77|17193.77|17193.77|17193.77|17193.77|17193.77|17193.77|0
1608299810000|2020-12-18 13:56:50|17192.96|17192.96|17193.87|17193.87|17193.87|17193.87|17192.96|17192.96|0
1608299850000|2020-12-18 13:57:30|17188.22|17188.22|17191.04|17191.04|17191.04|17191.04|17188.22|17188.22|0
1608299860000|2020-12-18 13:57:40|17190.8|17190.8|17190.53|17190.53|17190.8|17190.8|17190.53|17190.53|0
1608299870000|2020-12-18 13:57:50|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|0
1608299880000|2020-12-18 13:58:00|17188.44|17188.44|17182.14|17182.14|17188.44|17188.44|17181.59|17181.59|0
1608299890000|2020-12-18 13:58:10|17181.89|17181.89|17181.89|17181.89|17181.89|17181.89|17181.89|17181.89|0
1608299900000|2020-12-18 13:58:20|17180.08|17180.08|17180.08|17180.08|17180.08|17180.08|17180.08|17180.08|0
1608299920000|2020-12-18 13:58:40|17179.55|17179.55|17179.55|17179.55|17179.55|17179.55|17179.55|17179.55|0
1608299930000|2020-12-18 13:58:50|17180.91|17180.91|17180.46|17180.46|17180.91|17180.91|17180.46|17180.46|0
1608299960000|2020-12-18 13:59:20|17180.72|17180.72|17181.53|17181.53|17181.53|17181.53|17180.43|17180.43|0
1608299970000|2020-12-18 13:59:30|17178.71|17178.71|17178.21|17178.21|17178.71|17178.71|17178.21|17178.21|0
1608299990000|2020-12-18 13:59:50|17181.04|17181.04|17180.93|17180.93|17181.04|17181.04|17180.93|17180.93|0
1608300000000|2020-12-18 14:00:00|17181.19|17181.19|17180.93|17180.93|17181.19|17181.19|17180.93|17180.93|0
1608300030000|2020-12-18 14:00:30|17180.52|17180.52|17179.54|17179.54|17180.52|17180.52|17178.98|17178.98|0
1608300040000|2020-12-18 14:00:40|17179.31|17179.31|17176.49|17176.49|17179.31|17179.31|17176.49|17176.49|0
1608300060000|2020-12-18 14:01:00|17176.23|17176.23|17176.23|17176.23|17176.23|17176.23|17175.77|17175.77|0
1608300090000|2020-12-18 14:01:30|17176.63|17176.63|17176.58|17176.58|17177.04|17177.04|17176.58|17176.58|0
1608300100000|2020-12-18 14:01:40|17176.47|17176.47|17176.36|17176.36|17176.47|17176.47|17176.36|17176.36|0
1608300110000|2020-12-18 14:01:50|17176.62|17176.62|17175.91|17175.91|17176.62|17176.62|17175.91|17175.91|0
1608300120000|2020-12-18 14:02:00|17175.51|17175.51|17174.6|17174.6|17175.51|17175.51|17174.6|17174.6|0
1608300130000|2020-12-18 14:02:10|17166.13|17166.13|17157.65|17157.65|17166.13|17166.13|17157.65|17157.65|0
1608300140000|2020-12-18 14:02:20|17157.91|17157.91|17157.91|17157.91|17157.91|17157.91|17157.91|17157.91|0
1608300160000|2020-12-18 14:02:40|17160.73|17160.73|17166.9|17166.9|17166.9|17166.9|17160.73|17160.73|0
1608300180000|2020-12-18 14:03:00|17167.43|17167.43|17167.68|17167.68|17167.68|17167.68|17167.43|17167.43|0
1608300200000|2020-12-18 14:03:20|17167.94|17167.94|17167.23|17167.23|17167.94|17167.94|17167.23|17167.23|0
1608300210000|2020-12-18 14:03:30|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|0
1608300240000|2020-12-18 14:04:00|17167.69|17167.69|17163.37|17163.37|17169.02|17169.02|17160.55|17160.55|0
1608300250000|2020-12-18 14:04:10|17163.71|17163.71|17166.59|17166.59|17166.59|17166.59|17163.71|17163.71|0
1608300260000|2020-12-18 14:04:20|17166.34|17166.34|17169.39|17169.39|17169.39|17169.39|17166.34|17166.34|0
1608300270000|2020-12-18 14:04:30|17169.66|17169.66|17176.62|17176.62|17176.62|17176.62|17169.66|17169.66|0
1608300280000|2020-12-18 14:04:40|17177.11|17177.11|17177.34|17177.34|17177.34|17177.34|17177.11|17177.11|0
1608300290000|2020-12-18 14:04:50|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|0
1608300300000|2020-12-18 14:05:00|17178.91|17178.91|17178.91|17178.91|17178.91|17178.91|17178.91|17178.91|0
1608300310000|2020-12-18 14:05:10|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|0
1608300420000|2020-12-18 14:07:00|17178.26|17178.26|17178.02|17178.02|17178.26|17178.26|17178.02|17178.02|0
1608300430000|2020-12-18 14:07:10|17178.24|17178.24|17178.75|17178.75|17178.75|17178.75|17178.24|17178.24|0
1608300450000|2020-12-18 14:07:30|17175.92|17175.92|17175.92|17175.92|17175.92|17175.92|17175.92|17175.92|0
1608300460000|2020-12-18 14:07:40|17174.5|17174.5|17174.5|17174.5|17174.5|17174.5|17173.79|17173.79|0
1608300470000|2020-12-18 14:07:50|17174.05|17174.05|17174.05|17174.05|17174.05|17174.05|17174.05|17174.05|0
1608300510000|2020-12-18 14:08:30|17173.8|17173.8|17173.8|17173.8|17173.8|17173.8|17173.8|17173.8|0
1608300560000|2020-12-18 14:09:20|17176.63|17176.63|17177.15|17177.15|17177.15|17177.15|17176.63|17176.63|0
1608300570000|2020-12-18 14:09:30|17174.32|17174.32|17178.49|17178.49|17178.49|17178.49|17174.32|17174.32|0
1608300580000|2020-12-18 14:09:40|17178.24|17178.24|17175.58|17175.58|17178.65|17178.65|17175.58|17175.58|0
1608300590000|2020-12-18 14:09:50|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|0
1608300600000|2020-12-18 14:10:00|17173.98|17173.98|17173.72|17173.72|17173.98|17173.98|17173.72|17173.72|0
1608300610000|2020-12-18 14:10:10|17173.46|17173.46|17173.46|17173.46|17173.46|17173.46|17173.46|17173.46|0
1608300620000|2020-12-18 14:10:20|17173.24|17173.24|17175.58|17175.58|17176.06|17176.06|17173.24|17173.24|0
1608300650000|2020-12-18 14:10:50|17175.99|17175.99|17176.23|17176.23|17176.23|17176.23|17175.74|17175.74|0
1608300680000|2020-12-18 14:11:20|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|0
1608300690000|2020-12-18 14:11:30|17176.23|17176.23|17176.23|17176.23|17176.23|17176.23|17176.23|17176.23|0
1608300700000|2020-12-18 14:11:40|17175.96|17175.96|17176.23|17176.23|17176.23|17176.23|17175.96|17175.96|0
1608300710000|2020-12-18 14:11:50|17175.74|17175.74|17174.79|17174.79|17175.74|17175.74|17174.79|17174.79|0
1608300740000|2020-12-18 14:12:20|17174.55|17174.55|17174.28|17174.28|17174.55|17174.55|17174.28|17174.28|0
1608300760000|2020-12-18 14:12:40|17174.17|17174.17|17174.17|17174.17|17174.17|17174.17|17174.17|17174.17|0
1608300770000|2020-12-18 14:12:50|17173.76|17173.76|17170.94|17170.94|17173.76|17173.76|17170.94|17170.94|0
1608300780000|2020-12-18 14:13:00|17169.66|17169.66|17168.27|17168.27|17169.66|17169.66|17167.44|17167.44|0
1608300790000|2020-12-18 14:13:10|17168.98|17168.98|17168.98|17168.98|17168.98|17168.98|17168.98|17168.98|0
1608300800000|2020-12-18 14:13:20|17169.69|17169.69|17170.4|17170.4|17170.4|17170.4|17169.69|17169.69|0
1608300830000|2020-12-18 14:13:50|17169.3|17169.3|17169.62|17169.62|17169.62|17169.62|17168.79|17168.79|0
1608300860000|2020-12-18 14:14:20|17169.36|17169.36|17169.36|17169.36|17169.36|17169.36|17169.11|17169.11|0
1608300870000|2020-12-18 14:14:30|17169.6|17169.6|17169.37|17169.37|17169.6|17169.6|17169.37|17169.37|0
1608300880000|2020-12-18 14:14:40|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|0
1608300900000|2020-12-18 14:15:00|17174.78|17174.78|17175.23|17175.23|17175.23|17175.23|17174.32|17174.32|0
1608300940000|2020-12-18 14:15:40|17175.12|17175.12|17174.56|17174.56|17175.12|17175.12|17174.56|17174.56|0
1608300950000|2020-12-18 14:15:50|17174.8|17174.8|17177.13|17177.13|17177.13|17177.13|17174.8|17174.8|0
1608300960000|2020-12-18 14:16:00|17176.72|17176.72|17176.72|17176.72|17176.72|17176.72|17176.72|17176.72|0
1608300980000|2020-12-18 14:16:20|17176.47|17176.47|17176.47|17176.47|17176.47|17176.47|17176.47|17176.47|0
1608301000000|2020-12-18 14:16:40|17177.03|17177.03|17175.22|17175.22|17178.05|17178.05|17175.22|17175.22|0
1608301010000|2020-12-18 14:16:50|17174.97|17174.97|17174.97|17174.97|17174.97|17174.97|17174.97|17174.97|0
1608301020000|2020-12-18 14:17:00|17174.57|17174.57|17177.21|17177.21|17177.47|17177.47|17174.57|17174.57|0
1608301030000|2020-12-18 14:17:10|17177.92|17177.92|17177.92|17177.92|17177.92|17177.92|17177.92|17177.92|0
1608301040000|2020-12-18 14:17:20|17177.21|17177.21|17177.7|17177.7|17177.7|17177.7|17177.21|17177.21|0
1608301070000|2020-12-18 14:17:50|17179.13|17179.13|17179.84|17179.84|17179.84|17179.84|17179.13|17179.13|0
1608301080000|2020-12-18 14:18:00|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|17180.24|0
1608301090000|2020-12-18 14:18:10|17180.35|17180.35|17185.7|17185.7|17185.7|17185.7|17180.35|17180.35|0
1608301100000|2020-12-18 14:18:20|17185.95|17185.95|17191.75|17191.75|17191.75|17191.75|17185.95|17185.95|0
1608301110000|2020-12-18 14:18:30|17192.31|17192.31|17193.67|17193.67|17193.67|17193.67|17191.2|17191.2|0
1608301120000|2020-12-18 14:18:40|17190.84|17190.84|17190.95|17190.95|17190.95|17190.95|17190.84|17190.84|0
1608301130000|2020-12-18 14:18:50|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|0
1608301150000|2020-12-18 14:19:10|17190.14|17190.14|17191.75|17191.75|17191.75|17191.75|17189.62|17189.62|0
1608301160000|2020-12-18 14:19:20|17192.27|17192.27|17192.27|17192.27|17192.27|17192.27|17192.27|17192.27|0
1608301170000|2020-12-18 14:19:30|17192.04|17192.04|17191.52|17191.52|17192.04|17192.04|17191.52|17191.52|0
1608301180000|2020-12-18 14:19:40|17191.63|17191.63|17192.51|17192.51|17192.51|17192.51|17191.63|17191.63|0
1608301190000|2020-12-18 14:19:50|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|17194.13|0
1608301200000|2020-12-18 14:20:00|17194.96|17194.96|17195.22|17195.22|17195.22|17195.22|17194.96|17194.96|0
1608301210000|2020-12-18 14:20:10|17194.96|17194.96|17194.96|17194.96|17194.96|17194.96|17194.96|17194.96|0
1608301220000|2020-12-18 14:20:20|17195.18|17195.18|17194.92|17194.92|17195.18|17195.18|17194.92|17194.92|0
1608301230000|2020-12-18 14:20:30|17195.99|17195.99|17195.28|17195.28|17196.7|17196.7|17195.28|17195.28|0
1608301240000|2020-12-18 14:20:40|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|0
1608301250000|2020-12-18 14:20:50|17196.2|17196.2|17196.52|17196.52|17196.52|17196.52|17195.97|17195.97|0
1608301270000|2020-12-18 14:21:10|17199.35|17199.35|17201.42|17201.42|17201.42|17201.42|17199.35|17199.35|0
1608301280000|2020-12-18 14:21:20|17201.68|17201.68|17201.68|17201.68|17201.68|17201.68|17201.68|17201.68|0
1608301300000|2020-12-18 14:21:40|17202.13|17202.13|17202.54|17202.54|17202.54|17202.54|17202.13|17202.13|0
1608301320000|2020-12-18 14:22:00|17202.99|17202.99|17204.77|17204.77|17204.77|17204.77|17202.99|17202.99|0
1608301330000|2020-12-18 14:22:10|17204.54|17204.54|17204.54|17204.54|17204.54|17204.54|17204.54|17204.54|0
1608301340000|2020-12-18 14:22:20|17205.25|17205.25|17202.43|17202.43|17205.25|17205.25|17202.43|17202.43|0
1608301360000|2020-12-18 14:22:40|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|0
1608301380000|2020-12-18 14:23:00|17203.57|17203.57|17206.4|17206.4|17206.4|17206.4|17203.31|17203.31|0
1608301390000|2020-12-18 14:23:10|17204.66|17204.66|17206.21|17206.21|17206.21|17206.21|17203.39|17203.39|0
1608301400000|2020-12-18 14:23:20|17205.81|17205.81|17206.63|17206.63|17206.63|17206.63|17205.57|17205.57|0
1608301410000|2020-12-18 14:23:30|17206.91|17206.91|17206.91|17206.91|17206.91|17206.91|17206.91|17206.91|0
1608301420000|2020-12-18 14:23:40|17207.14|17207.14|17208.04|17208.04|17208.04|17208.04|17207.14|17207.14|0
1608301430000|2020-12-18 14:23:50|17207.59|17207.59|17204.77|17204.77|17207.59|17207.59|17204.77|17204.77|0
1608301470000|2020-12-18 14:24:30|17205.04|17205.04|17206.69|17206.69|17206.69|17206.69|17204.87|17204.87|0
1608301490000|2020-12-18 14:24:50|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|17206.03|0
1608301500000|2020-12-18 14:25:00|17206.26|17206.26|17206.26|17206.26|17206.26|17206.26|17206.26|17206.26|0
1608301510000|2020-12-18 14:25:10|17207.16|17207.16|17206.61|17206.61|17207.16|17207.16|17206.61|17206.61|0
1608301520000|2020-12-18 14:25:20|17206.37|17206.37|17206.37|17206.37|17206.37|17206.37|17206.37|17206.37|0
1608301540000|2020-12-18 14:25:40|17205.9|17205.9|17206.13|17206.13|17206.13|17206.13|17205.9|17205.9|0
1608301550000|2020-12-18 14:25:50|17205.67|17205.67|17205.63|17205.63|17205.9|17205.9|17205.63|17205.63|0
1608301570000|2020-12-18 14:26:10|17204.8|17204.8|17204.91|17204.91|17204.91|17204.91|17203.99|17203.99|0
1608301580000|2020-12-18 14:26:20|17204.64|17204.64|17200.6|17200.6|17204.64|17204.64|17200.6|17200.6|0
1608301590000|2020-12-18 14:26:30|17200.09|17200.09|17198.67|17198.67|17200.09|17200.09|17198.67|17198.67|0
1608301600000|2020-12-18 14:26:40|17195.84|17195.84|17194.83|17194.83|17195.84|17195.84|17194.12|17194.12|0
1608301610000|2020-12-18 14:26:50|17195.55|17195.55|17195.55|17195.55|17195.55|17195.55|17195.55|17195.55|0
1608301620000|2020-12-18 14:27:00|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1608301640000|2020-12-18 14:27:20|17195.35|17195.35|17192.43|17192.43|17195.35|17195.35|17191.83|17191.83|0
1608301650000|2020-12-18 14:27:30|17193.34|17193.34|17193.34|17193.34|17193.34|17193.34|17193.34|17193.34|0
1608301660000|2020-12-18 14:27:40|17192.55|17192.55|17195.9|17195.9|17195.9|17195.9|17192.55|17192.55|0
1608301670000|2020-12-18 14:27:50|17197.26|17197.26|17197.26|17197.26|17197.52|17197.52|17197.26|17197.26|0
1608301680000|2020-12-18 14:28:00|17197.67|17197.67|17197.86|17197.86|17197.86|17197.86|17196.7|17196.7|0
1608301690000|2020-12-18 14:28:10|17198.58|17198.58|17199.78|17199.78|17199.78|17199.78|17198.58|17198.58|0
1608301700000|2020-12-18 14:28:20|17200.04|17200.04|17200.65|17200.65|17200.65|17200.65|17200.04|17200.04|0
1608301710000|2020-12-18 14:28:30|17201.56|17201.56|17202.73|17202.73|17203.63|17203.63|17201.56|17201.56|0
1608301740000|2020-12-18 14:29:00|17201.37|17201.37|17202.27|17202.27|17202.27|17202.27|17201.37|17201.37|0
1608301760000|2020-12-18 14:29:20|17203.26|17203.26|17203.26|17203.26|17203.26|17203.26|17203.26|17203.26|0
1608301770000|2020-12-18 14:29:30|17204.68|17204.68|17205.39|17205.39|17205.39|17205.39|17204.68|17204.68|0
1608301780000|2020-12-18 14:29:40|17206.82|17206.82|17213.42|17213.42|17213.42|17213.42|17206.82|17206.82|0
1608301790000|2020-12-18 14:29:50|17213.68|17213.68|17208.27|17208.27|17213.68|17213.68|17208.03|17208.03|0
1608301800000|2020-12-18 14:30:00|17208.04|17208.04|17212.81|17212.81|17216.52|17216.52|17208.04|17208.04|0
1608301810000|2020-12-18 14:30:10|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|0
1608301820000|2020-12-18 14:30:20|17210.25|17210.25|17210.51|17210.51|17210.51|17210.51|17210.25|17210.25|0
1608301830000|2020-12-18 14:30:30|17210.25|17210.25|17210.25|17210.25|17210.25|17210.25|17210.25|17210.25|0
1608301840000|2020-12-18 14:30:40|17209.99|17209.99|17209.47|17209.47|17209.99|17209.99|17209.47|17209.47|0
1608301850000|2020-12-18 14:30:50|17209.74|17209.74|17208.43|17208.43|17209.74|17209.74|17208.43|17208.43|0
1608301860000|2020-12-18 14:31:00|17207.07|17207.07|17207.52|17207.52|17208.43|17208.43|17206.62|17206.62|0
1608301870000|2020-12-18 14:31:10|17206.62|17206.62|17206.16|17206.16|17206.62|17206.62|17205.71|17205.71|0
1608301880000|2020-12-18 14:31:20|17205.76|17205.76|17205.35|17205.35|17205.76|17205.76|17205.35|17205.35|0
1608301890000|2020-12-18 14:31:30|17202.53|17202.53|17199.7|17199.7|17202.53|17202.53|17199.7|17199.7|0
1608301900000|2020-12-18 14:31:40|17199.93|17199.93|17198.72|17198.72|17199.93|17199.93|17198.72|17198.72|0
1608301910000|2020-12-18 14:31:50|17197.81|17197.81|17196.83|17196.83|17197.81|17197.81|17196.64|17196.64|0
1608301920000|2020-12-18 14:32:00|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|0
1608301930000|2020-12-18 14:32:10|17194.41|17194.41|17195.12|17195.12|17195.12|17195.12|17194.41|17194.41|0
1608301940000|2020-12-18 14:32:20|17193.85|17193.85|17201.8|17201.8|17204.63|17204.63|17191.97|17191.97|0
1608301950000|2020-12-18 14:32:30|17201.35|17201.35|17201.35|17201.35|17201.35|17201.35|17201.35|17201.35|0
1608301970000|2020-12-18 14:32:50|17200.8|17200.8|17200.8|17200.8|17200.8|17200.8|17200.8|17200.8|0
1608301980000|2020-12-18 14:33:00|17199.99|17199.99|17199.47|17199.47|17199.99|17199.99|17199.47|17199.47|0
1608301990000|2020-12-18 14:33:10|17198.56|17198.56|17198.12|17198.12|17199.47|17199.47|17198.12|17198.12|0
1608302000000|2020-12-18 14:33:20|17197.61|17197.61|17197.61|17197.61|17197.61|17197.61|17197.61|17197.61|0
1608302010000|2020-12-18 14:33:30|17198.02|17198.02|17197.73|17197.73|17198.02|17198.02|17197.28|17197.28|0
1608302020000|2020-12-18 14:33:40|17194.91|17194.91|17195.37|17195.37|17195.37|17195.37|17194.91|17194.91|0
1608302030000|2020-12-18 14:33:50|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|17194.92|0
1608302040000|2020-12-18 14:34:00|17194.21|17194.21|17193.41|17193.41|17194.21|17194.21|17192.7|17192.7|0
1608302050000|2020-12-18 14:34:10|17193.67|17193.67|17194.92|17194.92|17194.92|17194.92|17193.67|17193.67|0
1608302060000|2020-12-18 14:34:20|17195.32|17195.32|17195.58|17195.58|17195.58|17195.58|17195.32|17195.32|0
1608302070000|2020-12-18 14:34:30|17195.35|17195.35|17197.93|17197.93|17198.18|17198.18|17195.35|17195.35|0
1608302080000|2020-12-18 14:34:40|17198.18|17198.18|17198.42|17198.42|17198.42|17198.42|17198.18|17198.18|0
1608302100000|2020-12-18 14:35:00|17198.18|17198.18|17198.84|17198.84|17198.84|17198.84|17198.18|17198.18|0
1608302110000|2020-12-18 14:35:10|17198.39|17198.39|17199.3|17199.3|17199.3|17199.3|17198.39|17198.39|0
1608302120000|2020-12-18 14:35:20|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|0
1608302130000|2020-12-18 14:35:30|17198.6|17198.6|17198.84|17198.84|17198.84|17198.84|17198.6|17198.6|0
1608302140000|2020-12-18 14:35:40|17198.59|17198.59|17197.78|17197.78|17198.59|17198.59|17197.78|17197.78|0
1608302150000|2020-12-18 14:35:50|17189.3|17189.3|17189.3|17189.3|17189.3|17189.3|17188.85|17188.85|0
1608302160000|2020-12-18 14:36:00|17188.85|17188.85|17190.41|17190.41|17190.41|17190.41|17188.85|17188.85|0
1608302170000|2020-12-18 14:36:10|17190.67|17190.67|17192.41|17192.41|17192.41|17192.41|17190.67|17190.67|0
1608302180000|2020-12-18 14:36:20|17194.03|17194.03|17194.2|17194.2|17194.53|17194.53|17193.62|17193.62|0
1608302190000|2020-12-18 14:36:30|17193.29|17193.29|17193.29|17193.29|17193.29|17193.29|17193.29|17193.29|0
1608302200000|2020-12-18 14:36:40|17196.12|17196.12|17191.89|17191.89|17196.12|17196.12|17191.89|17191.89|0
1608302220000|2020-12-18 14:37:00|17192.14|17192.14|17192.9|17192.9|17192.9|17192.9|17192.14|17192.14|0
1608302230000|2020-12-18 14:37:10|17193.14|17193.14|17187.49|17187.49|17193.14|17193.14|17187.49|17187.49|0
1608302240000|2020-12-18 14:37:20|17187.09|17187.09|17189.91|17189.91|17189.91|17189.91|17187.09|17187.09|0
1608302260000|2020-12-18 14:37:40|17190.74|17190.74|17191.56|17191.56|17191.56|17191.56|17190.74|17190.74|0
1608302270000|2020-12-18 14:37:50|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|17191.36|17191.36|0
1608302280000|2020-12-18 14:38:00|17192.05|17192.05|17192.05|17192.05|17192.05|17192.05|17192.05|17192.05|0
1608302310000|2020-12-18 14:38:30|17191.65|17191.65|17176.26|17176.26|17191.65|17191.65|17176.26|17176.26|0
1608302320000|2020-12-18 14:38:40|17176.71|17176.71|17173.43|17173.43|17176.71|17176.71|17173.43|17173.43|0
1608302330000|2020-12-18 14:38:50|17173.89|17173.89|17178.43|17178.43|17178.98|17178.98|17173.33|17173.33|0
1608302340000|2020-12-18 14:39:00|17177.09|17177.09|17177.09|17177.09|17177.09|17177.09|17177.09|17177.09|0
1608302350000|2020-12-18 14:39:10|17176.19|17176.19|17174.84|17174.84|17176.19|17176.19|17174.84|17174.84|0
1608302360000|2020-12-18 14:39:20|17173.02|17173.02|17177.27|17177.27|17177.27|17177.27|17173.02|17173.02|0
1608302370000|2020-12-18 14:39:30|17180.09|17180.09|17181.56|17181.56|17182.92|17182.92|17180.09|17180.09|0
1608302380000|2020-12-18 14:39:40|17181.11|17181.11|17187.21|17187.21|17187.21|17187.21|17181.11|17181.11|0
1608302390000|2020-12-18 14:39:50|17186.98|17186.98|17186.98|17186.98|17186.98|17186.98|17186.98|17186.98|0
1608302400000|2020-12-18 14:40:00|17186.79|17186.79|17181.59|17181.59|17186.79|17186.79|17181.59|17181.59|0
1608302410000|2020-12-18 14:40:10|17179.56|17179.56|17182.39|17182.39|17182.39|17182.39|17179.56|17179.56|0
1608302420000|2020-12-18 14:40:20|17182.27|17182.27|17181.82|17181.82|17182.27|17182.27|17181.82|17181.82|0
1608302430000|2020-12-18 14:40:30|17180.67|17180.67|17181.14|17181.14|17181.59|17181.59|17179.98|17179.98|0
1608302440000|2020-12-18 14:40:40|17180.89|17180.89|17181.83|17181.83|17181.83|17181.83|17180.89|17180.89|0
1608302450000|2020-12-18 14:40:50|17182.64|17182.64|17182.53|17182.53|17182.64|17182.64|17182.53|17182.53|0
1608302460000|2020-12-18 14:41:00|17182.99|17182.99|17176.93|17176.93|17182.99|17182.99|17176.93|17176.93|0
1608302470000|2020-12-18 14:41:10|17176.22|17176.22|17175.63|17175.63|17176.22|17176.22|17175.18|17175.18|0
1608302480000|2020-12-18 14:41:20|17175.23|17175.23|17166.75|17166.75|17175.23|17175.23|17166.75|17166.75|0
1608302500000|2020-12-18 14:41:40|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|0
1608302510000|2020-12-18 14:41:50|17165.13|17165.13|17159.75|17159.75|17165.13|17165.13|17159.38|17159.38|0
1608302520000|2020-12-18 14:42:00|17160.01|17160.01|17159.91|17159.91|17160.01|17160.01|17159.91|17159.91|0
1608302540000|2020-12-18 14:42:20|17160.63|17160.63|17161.44|17161.44|17161.44|17161.44|17160.63|17160.63|0
1608302550000|2020-12-18 14:42:30|17164.26|17164.26|17164.01|17164.01|17164.26|17164.26|17164.01|17164.01|0
1608302570000|2020-12-18 14:42:50|17163.77|17163.77|17164.31|17164.31|17164.31|17164.31|17163.77|17163.77|0
1608302580000|2020-12-18 14:43:00|17161.48|17161.48|17154.86|17154.86|17162.93|17162.93|17154.45|17154.45|0
1608302590000|2020-12-18 14:43:10|17154.45|17154.45|17154.68|17154.68|17154.68|17154.68|17154.45|17154.45|0
1608302610000|2020-12-18 14:43:30|17154.23|17154.23|17154.23|17154.23|17154.23|17154.23|17154.23|17154.23|0
1608302620000|2020-12-18 14:43:40|17152.71|17152.71|17153.16|17153.16|17153.16|17153.16|17152.71|17152.71|0
1608302630000|2020-12-18 14:43:50|17161.64|17161.64|17161.64|17161.64|17161.64|17161.64|17161.64|17161.64|0
1608302640000|2020-12-18 14:44:00|17158.81|17158.81|17158.81|17158.81|17158.81|17158.81|17158.81|17158.81|0
1608302650000|2020-12-18 14:44:10|17158.29|17158.29|17157.84|17157.84|17158.29|17158.29|17157.84|17157.84|0
1608302660000|2020-12-18 14:44:20|17158.06|17158.06|17158.06|17158.06|17158.06|17158.06|17158.06|17158.06|0
1608302670000|2020-12-18 14:44:30|17157.83|17157.83|17157.58|17157.58|17157.83|17157.83|17157.58|17157.58|0
1608302690000|2020-12-18 14:44:50|17160.4|17160.4|17157.69|17157.69|17160.4|17160.4|17157.58|17157.58|0
1608302700000|2020-12-18 14:45:00|17156.27|17156.27|17154.23|17154.23|17156.27|17156.27|17154.23|17154.23|0
1608302710000|2020-12-18 14:45:10|17153.67|17153.67|17148.54|17148.54|17153.67|17153.67|17148.54|17148.54|0
1608302720000|2020-12-18 14:45:20|17147.83|17147.83|17147.83|17147.83|17147.83|17147.83|17147.12|17147.12|0
1608302730000|2020-12-18 14:45:30|17147.38|17147.38|17147.38|17147.38|17147.38|17147.38|17147.38|17147.38|0
1608302740000|2020-12-18 14:45:40|17146.93|17146.93|17146.71|17146.71|17146.93|17146.93|17146.26|17146.26|0
1608302750000|2020-12-18 14:45:50|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|0
1608302760000|2020-12-18 14:46:00|17144.16|17144.16|17144.16|17144.16|17144.16|17144.16|17144.16|17144.16|0
1608302770000|2020-12-18 14:46:10|17143|17143|17139.36|17139.36|17143|17143|17139.36|17139.36|0
1608302780000|2020-12-18 14:46:20|17138.15|17138.15|17136.9|17136.9|17138.15|17138.15|17136.9|17136.9|0
1608302790000|2020-12-18 14:46:30|17137.35|17137.35|17138.38|17138.38|17138.83|17138.83|17137.35|17137.35|0
1608302800000|2020-12-18 14:46:40|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|0
1608302810000|2020-12-18 14:46:50|17139.38|17139.38|17139.38|17139.38|17139.38|17139.38|17139.38|17139.38|0
1608302820000|2020-12-18 14:47:00|17139.64|17139.64|17140.08|17140.08|17140.36|17140.36|17139.64|17139.64|0
1608302830000|2020-12-18 14:47:10|17139.62|17139.62|17138.64|17138.64|17139.62|17139.62|17138.64|17138.64|0
1608302840000|2020-12-18 14:47:20|17141.47|17141.47|17141.92|17141.92|17141.92|17141.92|17141.47|17141.47|0
1608302850000|2020-12-18 14:47:30|17142.83|17142.83|17142.53|17142.53|17142.83|17142.83|17140|17140|0
1608302860000|2020-12-18 14:47:40|17139.71|17139.71|17138.13|17138.13|17139.71|17139.71|17138.13|17138.13|0
1608302870000|2020-12-18 14:47:50|17135.3|17135.3|17132.74|17132.74|17135.3|17135.3|17132.48|17132.48|0
1608302880000|2020-12-18 14:48:00|17133|17133|17138.12|17138.12|17138.65|17138.65|17133|17133|0
1608302900000|2020-12-18 14:48:20|17137.86|17137.86|17137.63|17137.63|17137.86|17137.86|17137.63|17137.63|0
1608302920000|2020-12-18 14:48:40|17135.81|17135.81|17135.81|17135.81|17135.81|17135.81|17135.81|17135.81|0
1608302930000|2020-12-18 14:48:50|17135.36|17135.36|17129.76|17129.76|17135.36|17135.36|17129.31|17129.31|0
1608302940000|2020-12-18 14:49:00|17129.5|17129.5|17124.75|17124.75|17129.5|17129.5|17124.75|17124.75|0
1608302960000|2020-12-18 14:49:20|17123.97|17123.97|17124.73|17124.73|17124.73|17124.73|17123.97|17123.97|0
1608302970000|2020-12-18 14:49:30|17124.69|17124.69|17121.87|17121.87|17124.69|17124.69|17121.87|17121.87|0
1608302980000|2020-12-18 14:49:40|17124.69|17124.69|17124.69|17124.69|17124.69|17124.69|17124.69|17124.69|0
1608302990000|2020-12-18 14:49:50|17125.6|17125.6|17132.23|17132.23|17132.23|17132.23|17125.6|17125.6|0
1608303000000|2020-12-18 14:50:00|17132.68|17132.68|17131.52|17131.52|17133.14|17133.14|17131.52|17131.52|0
1608303010000|2020-12-18 14:50:10|17130.61|17130.61|17130.61|17130.61|17130.61|17130.61|17130.61|17130.61|0
1608303020000|2020-12-18 14:50:20|17131.52|17131.52|17131.52|17131.52|17131.52|17131.52|17131.52|17131.52|0
1608303030000|2020-12-18 14:50:30|17135.09|17135.09|17138.86|17138.86|17138.86|17138.86|17135.09|17135.09|0
1608303040000|2020-12-18 14:50:40|17139.32|17139.32|17139.77|17139.77|17139.77|17139.77|17139.32|17139.32|0
1608303050000|2020-12-18 14:50:50|17137.05|17137.05|17141.8|17141.8|17145.08|17145.08|17137.05|17137.05|0
1608303060000|2020-12-18 14:51:00|17144.62|17144.62|17140.44|17140.44|17144.62|17144.62|17140.44|17140.44|0
1608303070000|2020-12-18 14:51:10|17135.93|17135.93|17137.23|17137.23|17137.23|17137.23|17135.12|17135.12|0
1608303080000|2020-12-18 14:51:20|17137.68|17137.68|17137.68|17137.68|17137.68|17137.68|17137.68|17137.68|0
1608303090000|2020-12-18 14:51:30|17138.13|17138.13|17132.23|17132.23|17138.13|17138.13|17132.23|17132.23|0
1608303100000|2020-12-18 14:51:40|17130.47|17130.47|17132.28|17132.28|17132.28|17132.28|17130.47|17130.47|0
1608303110000|2020-12-18 14:51:50|17132.74|17132.74|17133.77|17133.77|17133.77|17133.77|17132.74|17132.74|0
1608303120000|2020-12-18 14:52:00|17134.22|17134.22|17134.67|17134.67|17134.67|17134.67|17133.31|17133.31|0
1608303130000|2020-12-18 14:52:10|17133.77|17133.77|17133.52|17133.52|17133.77|17133.77|17133.52|17133.52|0
1608303140000|2020-12-18 14:52:20|17134.43|17134.43|17133.97|17133.97|17135.33|17135.33|17133.97|17133.97|0
1608303150000|2020-12-18 14:52:30|17133.07|17133.07|17134.66|17134.66|17134.88|17134.88|17132.85|17132.85|0
1608303160000|2020-12-18 14:52:40|17140.31|17140.31|17141.95|17141.95|17143.13|17143.13|17136.12|17136.12|0
1608303170000|2020-12-18 14:52:50|17141.04|17141.04|17140.49|17140.49|17141.95|17141.95|17140.49|17140.49|0
1608303180000|2020-12-18 14:53:00|17140.04|17140.04|17140.06|17140.06|17140.49|17140.49|17138.16|17138.16|0
1608303190000|2020-12-18 14:53:10|17138.24|17138.24|17139.15|17139.15|17139.6|17139.6|17138.24|17138.24|0
1608303200000|2020-12-18 14:53:20|17139.55|17139.55|17141.22|17141.22|17142.58|17142.58|17139.07|17139.07|0
1608303210000|2020-12-18 14:53:30|17141.45|17141.45|17140.49|17140.49|17143.22|17143.22|17140.49|17140.49|0
1608303220000|2020-12-18 14:53:40|17141.85|17141.85|17148.86|17148.86|17148.86|17148.86|17141.85|17141.85|0
1608303230000|2020-12-18 14:53:50|17148.58|17148.58|17150.27|17150.27|17151.18|17151.18|17148.35|17148.35|0
1608303240000|2020-12-18 14:54:00|17149.86|17149.86|17154.15|17154.15|17154.15|17154.15|17149.05|17149.05|0
1608303250000|2020-12-18 14:54:10|17151.88|17151.88|17150.97|17150.97|17151.88|17151.88|17150.97|17150.97|0
1608303260000|2020-12-18 14:54:20|17152.33|17152.33|17155.38|17155.38|17155.38|17155.38|17152.33|17152.33|0
1608303290000|2020-12-18 14:54:50|17155.64|17155.64|17150.17|17150.17|17156.1|17156.1|17150.17|17150.17|0
1608303300000|2020-12-18 14:55:00|17150.62|17150.62|17151.33|17151.33|17151.33|17151.33|17150.62|17150.62|0
1608303310000|2020-12-18 14:55:10|17148.51|17148.51|17148.96|17148.96|17148.96|17148.96|17148.05|17148.05|0
1608303320000|2020-12-18 14:55:20|17149.22|17149.22|17149.22|17149.22|17149.22|17149.22|17149.22|17149.22|0
1608303330000|2020-12-18 14:55:30|17149.5|17149.5|17146.64|17146.64|17149.72|17149.72|17146.18|17146.18|0
1608303340000|2020-12-18 14:55:40|17147.54|17147.54|17148|17148|17148|17148|17147.54|17147.54|0
1608303350000|2020-12-18 14:55:50|17148.24|17148.24|17148.24|17148.24|17148.24|17148.24|17148.24|17148.24|0
1608303360000|2020-12-18 14:56:00|17148.49|17148.49|17152.58|17152.58|17152.58|17152.58|17148.49|17148.49|0
1608303370000|2020-12-18 14:56:10|17152.84|17152.84|17156.12|17156.12|17156.12|17156.12|17152.84|17152.84|0
1608303380000|2020-12-18 14:56:20|17156.57|17156.57|17160.21|17160.21|17160.21|17160.21|17156.57|17156.57|0
1608303390000|2020-12-18 14:56:30|17159.76|17159.76|17162.29|17162.29|17162.29|17162.29|17159.16|17159.16|0
1608303400000|2020-12-18 14:56:40|17163.2|17163.2|17168.34|17168.34|17168.34|17168.34|17163.2|17163.2|0
1608303410000|2020-12-18 14:56:50|17169.05|17169.05|17172.15|17172.15|17172.15|17172.15|17169.05|17169.05|0
1608303420000|2020-12-18 14:57:00|17170.79|17170.79|17171.5|17171.5|17171.5|17171.5|17169.88|17169.88|0
1608303430000|2020-12-18 14:57:10|17171.76|17171.76|17169.59|17169.59|17171.76|17171.76|17169.59|17169.59|0
1608303440000|2020-12-18 14:57:20|17169.85|17169.85|17168.61|17168.61|17170.1|17170.1|17168.61|17168.61|0
1608303450000|2020-12-18 14:57:30|17168.35|17168.35|17168.04|17168.04|17168.35|17168.35|17165.92|17165.92|0
1608303460000|2020-12-18 14:57:40|17167.78|17167.78|17167.62|17167.62|17167.78|17167.78|17167.52|17167.52|0
1608303470000|2020-12-18 14:57:50|17168.33|17168.33|17170.56|17170.56|17170.56|17170.56|17168.33|17168.33|0
1608303480000|2020-12-18 14:58:00|17169.85|17169.85|17172.94|17172.94|17172.94|17172.94|17169.85|17169.85|0
1608303490000|2020-12-18 14:58:10|17172.66|17172.66|17172.66|17172.66|17172.66|17172.66|17172.66|17172.66|0
1608303500000|2020-12-18 14:58:20|17172.92|17172.92|17173.63|17173.63|17173.63|17173.63|17172.92|17172.92|0
1608303510000|2020-12-18 14:58:30|17179.28|17179.28|17179.99|17179.99|17179.99|17179.99|17179.28|17179.28|0
1608303520000|2020-12-18 14:58:40|17175.46|17175.46|17176.17|17176.17|17176.17|17176.17|17175.46|17175.46|0
1608303530000|2020-12-18 14:58:50|17175.91|17175.91|17176.17|17176.17|17176.17|17176.17|17173.34|17173.34|0
1608303540000|2020-12-18 14:59:00|17176.72|17176.72|17176.73|17176.73|17176.73|17176.73|17176.47|17176.47|0
1608303550000|2020-12-18 14:59:10|17175.37|17175.37|17175.37|17175.37|17175.37|17175.37|17175.37|17175.37|0
1608303560000|2020-12-18 14:59:20|17175.26|17175.26|17177.45|17177.45|17177.45|17177.45|17173.01|17173.01|0
1608303570000|2020-12-18 14:59:30|17177.05|17177.05|17174.93|17174.93|17177.76|17177.76|17174.93|17174.93|0
1608303580000|2020-12-18 14:59:40|17175.74|17175.74|17175.51|17175.51|17175.74|17175.74|17175.51|17175.51|0
1608303590000|2020-12-18 14:59:50|17176.06|17176.06|17174.9|17174.9|17176.06|17176.06|17174.9|17174.9|0
1608303600000|2020-12-18 15:00:00|17172.07|17172.07|17169.25|17169.25|17172.07|17172.07|17169.25|17169.25|0
1608303620000|2020-12-18 15:00:20|17166.42|17166.42|17166.42|17166.42|17166.42|17166.42|17166.42|17166.42|0
1608303630000|2020-12-18 15:00:30|17166.67|17166.67|17169.3|17169.3|17169.3|17169.3|17166.67|17166.67|0
1608303640000|2020-12-18 15:00:40|17168.49|17168.49|17168.49|17168.49|17168.49|17168.49|17168.49|17168.49|0
1608303650000|2020-12-18 15:00:50|17168.9|17168.9|17168.49|17168.49|17168.9|17168.9|17168.49|17168.49|0
1608303660000|2020-12-18 15:01:00|17166.67|17166.67|17167.38|17167.38|17167.38|17167.38|17166.67|17166.67|0
1608303670000|2020-12-18 15:01:10|17164.55|17164.55|17157.19|17157.19|17164.55|17164.55|17157.19|17157.19|0
1608303690000|2020-12-18 15:01:30|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|0
1608303700000|2020-12-18 15:01:40|17153.55|17153.55|17153.55|17153.55|17153.55|17153.55|17153.55|17153.55|0
1608303710000|2020-12-18 15:01:50|17153.96|17153.96|17157.94|17157.94|17157.94|17157.94|17153.96|17153.96|0
1608303720000|2020-12-18 15:02:00|17155.12|17155.12|17155.32|17155.32|17155.32|17155.32|17154.86|17154.86|0
1608303730000|2020-12-18 15:02:10|17152.49|17152.49|17152.95|17152.95|17152.95|17152.95|17152.49|17152.49|0
1608303740000|2020-12-18 15:02:20|17152.54|17152.54|17152.54|17152.54|17152.54|17152.54|17152.54|17152.54|0
1608303760000|2020-12-18 15:02:40|17149.72|17149.72|17146.89|17146.89|17149.72|17149.72|17146.89|17146.89|0
1608303780000|2020-12-18 15:03:00|17149.72|17149.72|17151.1|17151.1|17151.1|17151.1|17149.72|17149.72|0
1608303790000|2020-12-18 15:03:10|17151.35|17151.35|17156.6|17156.6|17156.6|17156.6|17150.89|17150.89|0
1608303800000|2020-12-18 15:03:20|17156.83|17156.83|17165.85|17165.85|17165.85|17165.85|17156.83|17156.83|0
1608303810000|2020-12-18 15:03:30|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1608303820000|2020-12-18 15:03:40|17166.29|17166.29|17166.17|17166.17|17166.29|17166.29|17166.06|17166.06|0
1608303840000|2020-12-18 15:04:00|17165.92|17165.92|17165.92|17165.92|17165.92|17165.92|17165.92|17165.92|0
1608303850000|2020-12-18 15:04:10|17165.65|17165.65|17165.71|17165.71|17165.71|17165.71|17165.65|17165.65|0
1608303860000|2020-12-18 15:04:20|17166.11|17166.11|17159.94|17159.94|17166.11|17166.11|17159.94|17159.94|0
1608303880000|2020-12-18 15:04:40|17159.03|17159.03|17158.23|17158.23|17159.03|17159.03|17158.23|17158.23|0
1608303890000|2020-12-18 15:04:50|17157.52|17157.52|17158.36|17158.36|17161.19|17161.19|17155.13|17155.13|0
1608303900000|2020-12-18 15:05:00|17157.55|17157.55|17157.55|17157.55|17157.55|17157.55|17157.55|17157.55|0
1608303910000|2020-12-18 15:05:10|17157.31|17157.31|17157.31|17157.31|17157.31|17157.31|17157.31|17157.31|0
1608303920000|2020-12-18 15:05:20|17157.57|17157.57|17158.78|17158.78|17158.78|17158.78|17157.57|17157.57|0
1608303940000|2020-12-18 15:05:40|17162.21|17162.21|17162.43|17162.43|17162.43|17162.43|17162.21|17162.21|0
1608303950000|2020-12-18 15:05:50|17162.17|17162.17|17163.28|17163.28|17163.78|17163.78|17162.17|17162.17|0
1608303960000|2020-12-18 15:06:00|17162.56|17162.56|17162.73|17162.73|17163.56|17163.56|17162.56|17162.56|0
1608303980000|2020-12-18 15:06:20|17161.8|17161.8|17158.98|17158.98|17161.8|17161.8|17158.98|17158.98|0
1608303990000|2020-12-18 15:06:30|17158.27|17158.27|17157.34|17157.34|17158.27|17158.27|17157.34|17157.34|0
1608304000000|2020-12-18 15:06:40|17160.16|17160.16|17163.26|17163.26|17163.26|17163.26|17160.16|17160.16|0
1608304020000|2020-12-18 15:07:00|17163.52|17163.52|17163.92|17163.92|17163.92|17163.92|17163.52|17163.52|0
1608304030000|2020-12-18 15:07:10|17163.47|17163.47|17161.55|17161.55|17163.47|17163.47|17161.55|17161.55|0
1608304040000|2020-12-18 15:07:20|17160.84|17160.84|17160.84|17160.84|17160.84|17160.84|17160.84|17160.84|0
1608304070000|2020-12-18 15:07:50|17163.67|17163.67|17163.67|17163.67|17163.67|17163.67|17163.67|17163.67|0
1608304080000|2020-12-18 15:08:00|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|17166.49|0
1608304100000|2020-12-18 15:08:20|17166.74|17166.74|17175.28|17175.28|17175.28|17175.28|17166.74|17166.74|0
1608304110000|2020-12-18 15:08:30|17169.63|17169.63|17169.22|17169.22|17169.63|17169.63|17169.22|17169.22|0
1608304120000|2020-12-18 15:08:40|17169.32|17169.32|17168.92|17168.92|17169.32|17169.32|17168.92|17168.92|0
1608304130000|2020-12-18 15:08:50|17169.15|17169.15|17168.63|17168.63|17169.15|17169.15|17168.63|17168.63|0
1608304140000|2020-12-18 15:09:00|17167.2|17167.2|17167.2|17167.2|17167.2|17167.2|17167.2|17167.2|0
1608304150000|2020-12-18 15:09:10|17166.93|17166.93|17166.02|17166.02|17166.93|17166.93|17166.02|17166.02|0
1608304170000|2020-12-18 15:09:30|17168.85|17168.85|17168.34|17168.34|17168.85|17168.85|17168.34|17168.34|0
1608304190000|2020-12-18 15:09:50|17167.03|17167.03|17166.29|17166.29|17167.03|17167.03|17166.03|17166.03|0
1608304200000|2020-12-18 15:10:00|17166.81|17166.81|17161.35|17161.35|17166.81|17166.81|17161.35|17161.35|0
1608304210000|2020-12-18 15:10:10|17160.82|17160.82|17160.3|17160.3|17160.82|17160.82|17160.3|17160.3|0
1608304220000|2020-12-18 15:10:20|17160.37|17160.37|17161.28|17161.28|17161.28|17161.28|17160.37|17160.37|0
1608304230000|2020-12-18 15:10:30|17162.96|17162.96|17163.22|17163.22|17163.22|17163.22|17162.96|17162.96|0
1608304240000|2020-12-18 15:10:40|17162.18|17162.18|17161.39|17161.39|17162.18|17162.18|17161.39|17161.39|0
1608304250000|2020-12-18 15:10:50|17160.61|17160.61|17158.69|17158.69|17160.61|17160.61|17157.2|17157.2|0
1608304260000|2020-12-18 15:11:00|17158.17|17158.17|17158.17|17158.17|17158.17|17158.17|17158.17|17158.17|0
1608304270000|2020-12-18 15:11:10|17158.69|17158.69|17158.69|17158.69|17158.69|17158.69|17158.69|17158.69|0
1608304290000|2020-12-18 15:11:30|17157.98|17157.98|17158.39|17158.39|17158.39|17158.39|17157.98|17157.98|0
1608304310000|2020-12-18 15:11:50|17152.74|17152.74|17167.54|17167.54|17167.54|17167.54|17152.2|17152.2|0
1608304330000|2020-12-18 15:12:10|17164.72|17164.72|17165.45|17165.45|17165.45|17165.45|17164.72|17164.72|0
1608304350000|2020-12-18 15:12:30|17165.98|17165.98|17172.86|17172.86|17172.97|17172.97|17165.98|17165.98|0
1608304360000|2020-12-18 15:12:40|17172.45|17172.45|17172.45|17172.45|17172.45|17172.45|17172.45|17172.45|0
1608304370000|2020-12-18 15:12:50|17172.17|17172.17|17172.17|17172.17|17172.17|17172.17|17172.17|17172.17|0
1608304380000|2020-12-18 15:13:00|17169.35|17169.35|17167.42|17167.42|17169.46|17169.46|17167.16|17167.16|0
1608304390000|2020-12-18 15:13:10|17166.64|17166.64|17166.11|17166.11|17166.64|17166.64|17166.11|17166.11|0
1608304420000|2020-12-18 15:13:40|17165.88|17165.88|17166.14|17166.14|17166.14|17166.14|17165.61|17165.61|0
1608304440000|2020-12-18 15:14:00|17167.04|17167.04|17167.04|17167.04|17167.04|17167.04|17167.04|17167.04|0
1608304450000|2020-12-18 15:14:10|17166.26|17166.26|17166.26|17166.26|17166.26|17166.26|17166.26|17166.26|0
1608304470000|2020-12-18 15:14:30|17166.51|17166.51|17169.37|17169.37|17169.37|17169.37|17166.51|17166.51|0
1608304490000|2020-12-18 15:14:50|17166.54|17166.54|17166.54|17166.54|17166.54|17166.54|17166.54|17166.54|0
1608304500000|2020-12-18 15:15:00|17164.57|17164.57|17166.38|17166.38|17166.38|17166.38|17163.56|17163.56|0
1608304510000|2020-12-18 15:15:10|17163.56|17163.56|17163.56|17163.56|17163.56|17163.56|17163.56|17163.56|0
1608304530000|2020-12-18 15:15:30|17163.82|17163.82|17163.82|17163.82|17163.82|17163.82|17163.82|17163.82|0
1608304540000|2020-12-18 15:15:40|17162.4|17162.4|17161.41|17161.41|17162.4|17162.4|17161.41|17161.41|0
1608304560000|2020-12-18 15:16:00|17160.7|17160.7|17161.41|17161.41|17161.41|17161.41|17160.7|17160.7|0
1608304590000|2020-12-18 15:16:30|17161.16|17161.16|17160.7|17160.7|17161.16|17161.16|17160.7|17160.7|0
1608304600000|2020-12-18 15:16:40|17160.25|17160.25|17160|17160|17160.25|17160.25|17159.74|17159.74|0
1608304620000|2020-12-18 15:17:00|17162.83|17162.83|17159.76|17159.76|17162.83|17162.83|17159.76|17159.76|0
1608304630000|2020-12-18 15:17:10|17159.2|17159.2|17159.2|17159.2|17159.2|17159.2|17159.2|17159.2|0
1608304640000|2020-12-18 15:17:20|17160.03|17160.03|17160.63|17160.63|17160.63|17160.63|17159.92|17159.92|0
1608304650000|2020-12-18 15:17:30|17157.81|17157.81|17157.81|17157.81|17157.81|17157.81|17157.81|17157.81|0
1608304660000|2020-12-18 15:17:40|17157.53|17157.53|17154.71|17154.71|17157.53|17157.53|17154.71|17154.71|0
1608304670000|2020-12-18 15:17:50|17151.88|17151.88|17151.88|17151.88|17151.88|17151.88|17151.88|17151.88|0
1608304680000|2020-12-18 15:18:00|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|0
1608304690000|2020-12-18 15:18:10|17157.27|17157.27|17157.27|17157.27|17157.27|17157.27|17157.27|17157.27|0
1608304700000|2020-12-18 15:18:20|17157.53|17157.53|17160.02|17160.02|17160.02|17160.02|17155.42|17155.42|0
1608304710000|2020-12-18 15:18:30|17162.84|17162.84|17160.02|17160.02|17162.84|17162.84|17160.02|17160.02|0
1608304720000|2020-12-18 15:18:40|17160.47|17160.47|17163.02|17163.02|17163.02|17163.02|17160.47|17160.47|0
1608304730000|2020-12-18 15:18:50|17162.32|17162.32|17163.49|17163.49|17163.49|17163.49|17162.32|17162.32|0
1608304740000|2020-12-18 15:19:00|17163.77|17163.77|17169.6|17169.6|17169.6|17169.6|17163.77|17163.77|0
1608304750000|2020-12-18 15:19:10|17169.32|17169.32|17168.51|17168.51|17169.32|17169.32|17168.51|17168.51|0
1608304760000|2020-12-18 15:19:20|17171.34|17171.34|17170.79|17170.79|17171.34|17171.34|17170.79|17170.79|0
1608304770000|2020-12-18 15:19:30|17171.05|17171.05|17171.78|17171.78|17173.88|17173.88|17171.05|17171.05|0
1608304780000|2020-12-18 15:19:40|17172.04|17172.04|17172.74|17172.74|17172.74|17172.74|17172.04|17172.04|0
1608304800000|2020-12-18 15:20:00|17172.04|17172.04|17172.45|17172.45|17172.45|17172.45|17171.38|17171.38|0
1608304820000|2020-12-18 15:20:20|17173.16|17173.16|17172.9|17172.9|17173.61|17173.61|17172.9|17172.9|0
1608304830000|2020-12-18 15:20:30|17172.19|17172.19|17165.85|17165.85|17172.19|17172.19|17165.85|17165.85|0
1608304840000|2020-12-18 15:20:40|17166.66|17166.66|17169.14|17169.14|17169.14|17169.14|17166.66|17166.66|0
1608304850000|2020-12-18 15:20:50|17169.4|17169.4|17173.19|17173.19|17176.01|17176.01|17169.4|17169.4|0
1608304860000|2020-12-18 15:21:00|17173.45|17173.45|17173.85|17173.85|17173.85|17173.85|17173.45|17173.45|0
1608304870000|2020-12-18 15:21:10|17171.03|17171.03|17171.03|17171.03|17171.03|17171.03|17171.03|17171.03|0
1608304880000|2020-12-18 15:21:20|17170.8|17170.8|17170.69|17170.69|17170.8|17170.8|17170.69|17170.69|0
1608304890000|2020-12-18 15:21:30|17167.86|17167.86|17167.86|17167.86|17167.86|17167.86|17167.86|17167.86|0
1608304950000|2020-12-18 15:22:30|17165.04|17165.04|17165.04|17165.04|17165.04|17165.04|17165.04|17165.04|0
1608304960000|2020-12-18 15:22:40|17163.68|17163.68|17165.99|17165.99|17165.99|17165.99|17163.68|17163.68|0
1608304970000|2020-12-18 15:22:50|17166.68|17166.68|17163.86|17163.86|17166.68|17166.68|17163.86|17163.86|0
1608304980000|2020-12-18 15:23:00|17164.32|17164.32|17165.26|17165.26|17165.71|17165.71|17164.09|17164.09|0
1608304990000|2020-12-18 15:23:10|17165.5|17165.5|17165.49|17165.49|17166.01|17166.01|17165.49|17165.49|0
1608305000000|2020-12-18 15:23:20|17165.89|17165.89|17165.89|17165.89|17165.89|17165.89|17165.89|17165.89|0
1608305010000|2020-12-18 15:23:30|17166.11|17166.11|17166.23|17166.23|17166.23|17166.23|17166.11|17166.11|0
1608305020000|2020-12-18 15:23:40|17165.96|17165.96|17165.96|17165.96|17165.96|17165.96|17165.96|17165.96|0
1608305030000|2020-12-18 15:23:50|17165.15|17165.15|17163.99|17163.99|17165.15|17165.15|17163.99|17163.99|0
1608305040000|2020-12-18 15:24:00|17166.82|17166.82|17166.83|17166.83|17166.83|17166.83|17166.12|17166.12|0
1608305050000|2020-12-18 15:24:10|17172.48|17172.48|17169.66|17169.66|17172.48|17172.48|17169.66|17169.66|0
1608305060000|2020-12-18 15:24:20|17170.06|17170.06|17170.32|17170.32|17170.32|17170.32|17170.06|17170.06|0
1608305070000|2020-12-18 15:24:30|17170.23|17170.23|17167.66|17167.66|17170.23|17170.23|17167.41|17167.41|0
1608305080000|2020-12-18 15:24:40|17164.84|17164.84|17164.56|17164.56|17164.84|17164.84|17164.56|17164.56|0
1608305090000|2020-12-18 15:24:50|17161.74|17161.74|17162.19|17162.19|17162.19|17162.19|17161.74|17161.74|0
1608305100000|2020-12-18 15:25:00|17161.48|17161.48|17161.48|17161.48|17161.48|17161.48|17161.48|17161.48|0
1608305110000|2020-12-18 15:25:10|17161.23|17161.23|17161.23|17161.23|17161.23|17161.23|17161.23|17161.23|0
1608305120000|2020-12-18 15:25:20|17161.48|17161.48|17164.56|17164.56|17164.56|17164.56|17161.48|17161.48|0
1608305130000|2020-12-18 15:25:30|17167.39|17167.39|17167.39|17167.39|17167.39|17167.39|17167.39|17167.39|0
1608305140000|2020-12-18 15:25:40|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|17166.94|0
1608305150000|2020-12-18 15:25:50|17166.53|17166.53|17166.53|17166.53|17166.53|17166.53|17166.53|17166.53|0
1608305170000|2020-12-18 15:26:10|17166.27|17166.27|17166.77|17166.77|17167.18|17167.18|17166.27|17166.27|0
1608305180000|2020-12-18 15:26:20|17166.49|17166.49|17166.53|17166.53|17166.53|17166.53|17166.04|17166.04|0
1608305190000|2020-12-18 15:26:30|17163.71|17163.71|17160.9|17160.9|17165.35|17165.35|17160.9|17160.9|0
1608305200000|2020-12-18 15:26:40|17160.67|17160.67|17160.22|17160.22|17160.67|17160.67|17160.22|17160.22|0
1608305210000|2020-12-18 15:26:50|17159.66|17159.66|17156.55|17156.55|17159.66|17159.66|17155.83|17155.83|0
1608305220000|2020-12-18 15:27:00|17156.29|17156.29|17157.51|17157.51|17157.51|17157.51|17154.68|17154.68|0
1608305230000|2020-12-18 15:27:10|17156.96|17156.96|17155.02|17155.02|17156.96|17156.96|17155.02|17155.02|0
1608305250000|2020-12-18 15:27:30|17157.84|17157.84|17157.73|17157.73|17157.84|17157.84|17157.73|17157.73|0
1608305260000|2020-12-18 15:27:40|17160.56|17160.56|17160.82|17160.82|17160.82|17160.82|17160.56|17160.56|0
1608305280000|2020-12-18 15:28:00|17163.64|17163.64|17164.7|17164.7|17164.7|17164.7|17161.88|17161.88|0
1608305290000|2020-12-18 15:28:10|17164.97|17164.97|17164.97|17164.97|17164.97|17164.97|17164.97|17164.97|0
1608305300000|2020-12-18 15:28:20|17164.18|17164.18|17163.85|17163.85|17164.18|17164.18|17163.85|17163.85|0
1608305310000|2020-12-18 15:28:30|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|0
1608305320000|2020-12-18 15:28:40|17164.08|17164.08|17167.1|17167.1|17167.1|17167.1|17164.08|17164.08|0
1608305340000|2020-12-18 15:29:00|17167.43|17167.43|17168.87|17168.87|17168.87|17168.87|17167.18|17167.18|0
1608305350000|2020-12-18 15:29:10|17168.38|17168.38|17171.21|17171.21|17171.21|17171.21|17168.38|17168.38|0
1608305360000|2020-12-18 15:29:20|17171.92|17171.92|17172.73|17172.73|17172.73|17172.73|17171.92|17171.92|0
1608305390000|2020-12-18 15:29:50|17172.99|17172.99|17172.76|17172.76|17172.99|17172.99|17172.76|17172.76|0
1608305400000|2020-12-18 15:30:00|17169.93|17169.93|17169.93|17169.93|17169.93|17169.93|17169.93|17169.93|0
1608305410000|2020-12-18 15:30:10|17170.64|17170.64|17170.64|17170.64|17170.64|17170.64|17170.64|17170.64|0
1608305420000|2020-12-18 15:30:20|17171.35|17171.35|17171.35|17171.35|17171.35|17171.35|17171.35|17171.35|0
1608305430000|2020-12-18 15:30:30|17171.61|17171.61|17169.7|17169.7|17172.52|17172.52|17169.7|17169.7|0
1608305450000|2020-12-18 15:30:50|17170.16|17170.16|17166.93|17166.93|17170.16|17170.16|17166.93|17166.93|0
1608305460000|2020-12-18 15:31:00|17166.67|17166.67|17166.92|17166.92|17166.92|17166.92|17166.67|17166.67|0
1608305490000|2020-12-18 15:31:30|17167.18|17167.18|17166.74|17166.74|17167.43|17167.43|17166.74|17166.74|0
1608305500000|2020-12-18 15:31:40|17167.01|17167.01|17163.93|17163.93|17167.01|17167.01|17163.93|17163.93|0
1608305510000|2020-12-18 15:31:50|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|0
1608305520000|2020-12-18 15:32:00|17163.59|17163.59|17162.68|17162.68|17163.59|17163.59|17162.68|17162.68|0
1608305530000|2020-12-18 15:32:10|17159.6|17159.6|17159.92|17159.92|17159.92|17159.92|17159.6|17159.6|0
1608305540000|2020-12-18 15:32:20|17160.18|17160.18|17161.74|17161.74|17161.74|17161.74|17159.02|17159.02|0
1608305550000|2020-12-18 15:32:30|17162.45|17162.45|17162.68|17162.68|17162.68|17162.68|17162.45|17162.45|0
1608305560000|2020-12-18 15:32:40|17164.11|17164.11|17163.7|17163.7|17164.11|17164.11|17163.7|17163.7|0
1608305570000|2020-12-18 15:32:50|17163.97|17163.97|17164.42|17164.42|17164.42|17164.42|17163.97|17163.97|0
1608305580000|2020-12-18 15:33:00|17164.75|17164.75|17160.1|17160.1|17165.29|17165.29|17159.47|17159.47|0
1608305590000|2020-12-18 15:33:10|17162.93|17162.93|17163.2|17163.2|17163.2|17163.2|17162.93|17162.93|0
1608305600000|2020-12-18 15:33:20|17163.45|17163.45|17159.49|17159.49|17163.45|17163.45|17159.49|17159.49|0
1608305610000|2020-12-18 15:33:30|17160.01|17160.01|17159.49|17159.49|17160.01|17160.01|17159.49|17159.49|0
1608305620000|2020-12-18 15:33:40|17159.71|17159.71|17159.71|17159.71|17159.71|17159.71|17159.71|17159.71|0
1608305630000|2020-12-18 15:33:50|17159.96|17159.96|17159.96|17159.96|17159.96|17159.96|17159.96|17159.96|0
1608305640000|2020-12-18 15:34:00|17162.79|17162.79|17164.64|17164.64|17165.35|17165.35|17162.79|17162.79|0
1608305650000|2020-12-18 15:34:10|17164.39|17164.39|17164.39|17164.39|17164.39|17164.39|17164.39|17164.39|0
1608305670000|2020-12-18 15:34:30|17163.99|17163.99|17164.39|17164.39|17164.39|17164.39|17163.99|17163.99|0
1608305680000|2020-12-18 15:34:40|17164.8|17164.8|17163.72|17163.72|17164.8|17164.8|17163.72|17163.72|0
1608305690000|2020-12-18 15:34:50|17163.45|17163.45|17162.29|17162.29|17163.45|17163.45|17162.29|17162.29|0
1608305700000|2020-12-18 15:35:00|17161.84|17161.84|17161.38|17161.38|17161.84|17161.84|17161.38|17161.38|0
1608305720000|2020-12-18 15:35:20|17158.55|17158.55|17164.21|17164.21|17164.21|17164.21|17158.55|17158.55|0
1608305730000|2020-12-18 15:35:30|17165.86|17165.86|17163.04|17163.04|17165.86|17165.86|17162.33|17162.33|0
1608305740000|2020-12-18 15:35:40|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|0
1608305750000|2020-12-18 15:35:50|17163.7|17163.7|17163.24|17163.24|17163.7|17163.7|17163.24|17163.24|0
1608305760000|2020-12-18 15:36:00|17162.53|17162.53|17162.53|17162.53|17162.53|17162.53|17162.53|17162.53|0
1608305780000|2020-12-18 15:36:20|17162.94|17162.94|17162.94|17162.94|17162.94|17162.94|17162.94|17162.94|0
1608305790000|2020-12-18 15:36:30|17163.34|17163.34|17160.52|17160.52|17163.34|17163.34|17160.52|17160.52|0
1608305810000|2020-12-18 15:36:50|17163.34|17163.34|17163.08|17163.08|17163.34|17163.34|17163.08|17163.08|0
1608305820000|2020-12-18 15:37:00|17164.91|17164.91|17167.02|17167.02|17167.02|17167.02|17164.91|17164.91|0
1608305830000|2020-12-18 15:37:10|17167.46|17167.46|17168.27|17168.27|17168.68|17168.68|17167.46|17167.46|0
1608305840000|2020-12-18 15:37:20|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|0
1608305870000|2020-12-18 15:37:50|17168.09|17168.09|17171.19|17171.19|17171.19|17171.19|17168.09|17168.09|0
1608305880000|2020-12-18 15:38:00|17170.27|17170.27|17167.72|17167.72|17170.27|17170.27|17167.72|17167.72|0
1608305890000|2020-12-18 15:38:10|17167.47|17167.47|17166.57|17166.57|17167.47|17167.47|17166.57|17166.57|0
1608305900000|2020-12-18 15:38:20|17166.8|17166.8|17166.01|17166.01|17166.8|17166.8|17166.01|17166.01|0
1608305910000|2020-12-18 15:38:30|17165.75|17165.75|17165.75|17165.75|17165.75|17165.75|17165.75|17165.75|0
1608305920000|2020-12-18 15:38:40|17165.52|17165.52|17165.19|17165.19|17165.52|17165.52|17165.19|17165.19|0
1608305930000|2020-12-18 15:38:50|17166.55|17166.55|17166.27|17166.27|17166.55|17166.55|17166.27|17166.27|0
1608305940000|2020-12-18 15:39:00|17163.45|17163.45|17168.77|17168.77|17168.77|17168.77|17163.45|17163.45|0
1608305950000|2020-12-18 15:39:10|17169.18|17169.18|17171.15|17171.15|17171.15|17171.15|17169.18|17169.18|0
1608305960000|2020-12-18 15:39:20|17171.67|17171.67|17172.62|17172.62|17172.62|17172.62|17171.67|17171.67|0
1608305970000|2020-12-18 15:39:30|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|0
1608305980000|2020-12-18 15:39:40|17178.98|17178.98|17180.35|17180.35|17180.58|17180.58|17178.98|17178.98|0
1608305990000|2020-12-18 15:39:50|17180.87|17180.87|17185.12|17185.12|17185.12|17185.12|17180.87|17180.87|0
1608306000000|2020-12-18 15:40:00|17184.41|17184.41|17183.5|17183.5|17184.65|17184.65|17183.24|17183.24|0
1608306010000|2020-12-18 15:40:10|17184.86|17184.86|17185.91|17185.91|17186.17|17186.17|17184.86|17184.86|0
1608306020000|2020-12-18 15:40:20|17186.62|17186.62|17183.08|17183.08|17186.62|17186.62|17183.08|17183.08|0
1608306030000|2020-12-18 15:40:30|17183.33|17183.33|17183.56|17183.56|17183.56|17183.56|17183.33|17183.33|0
1608306050000|2020-12-18 15:40:50|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|0
1608306070000|2020-12-18 15:41:10|17181.19|17181.19|17181.65|17181.65|17181.65|17181.65|17180.48|17180.48|0
1608306080000|2020-12-18 15:41:20|17181.19|17181.19|17183.31|17183.31|17183.31|17183.31|17181.19|17181.19|0
1608306100000|2020-12-18 15:41:40|17186.14|17186.14|17186.14|17186.14|17186.14|17186.14|17186.14|17186.14|0
1608306120000|2020-12-18 15:42:00|17186.42|17186.42|17183.94|17183.94|17186.42|17186.42|17183.94|17183.94|0
1608306130000|2020-12-18 15:42:10|17186.76|17186.76|17186.21|17186.21|17186.76|17186.76|17186.21|17186.21|0
1608306140000|2020-12-18 15:42:20|17185.95|17185.95|17185.95|17185.95|17185.95|17185.95|17185.95|17185.95|0
1608306150000|2020-12-18 15:42:30|17185.5|17185.5|17185.5|17185.5|17185.5|17185.5|17185.5|17185.5|0
1608306160000|2020-12-18 15:42:40|17184.8|17184.8|17184.54|17184.54|17184.8|17184.8|17184.54|17184.54|0
1608306170000|2020-12-18 15:42:50|17182.16|17182.16|17180.56|17180.56|17182.16|17182.16|17180.56|17180.56|0
1608306180000|2020-12-18 15:43:00|17179.13|17179.13|17181.54|17181.54|17181.54|17181.54|17178.63|17178.63|0
1608306190000|2020-12-18 15:43:10|17181.32|17181.32|17179.22|17179.22|17181.77|17181.77|17178.95|17178.95|0
1608306200000|2020-12-18 15:43:20|17178.32|17178.32|17178.32|17178.32|17178.32|17178.32|17178.32|17178.32|0
1608306210000|2020-12-18 15:43:30|17181.46|17181.46|17181.2|17181.2|17181.46|17181.46|17181.2|17181.2|0
1608306220000|2020-12-18 15:43:40|17178.37|17178.37|17179.16|17179.16|17179.16|17179.16|17178.37|17178.37|0
1608306240000|2020-12-18 15:44:00|17178.9|17178.9|17178.9|17178.9|17179.23|17179.23|17178.9|17178.9|0
1608306250000|2020-12-18 15:44:10|17177.54|17177.54|17177.08|17177.08|17177.54|17177.54|17177.08|17177.08|0
1608306270000|2020-12-18 15:44:30|17177.79|17177.79|17178.02|17178.02|17178.02|17178.02|17177.79|17177.79|0
1608306280000|2020-12-18 15:44:40|17180.85|17180.85|17180.85|17180.85|17180.85|17180.85|17180.85|17180.85|0
1608306290000|2020-12-18 15:44:50|17180.62|17180.62|17180.39|17180.39|17180.62|17180.62|17180.39|17180.39|0
1608306310000|2020-12-18 15:45:10|17183.21|17183.21|17183.21|17183.21|17183.21|17183.21|17183.21|17183.21|0
1608306320000|2020-12-18 15:45:20|17182.76|17182.76|17179.95|17179.95|17182.76|17182.76|17179.95|17179.95|0
1608306330000|2020-12-18 15:45:30|17179.67|17179.67|17179.27|17179.27|17179.92|17179.92|17179.02|17179.02|0
1608306340000|2020-12-18 15:45:40|17179.73|17179.73|17184.17|17184.17|17184.17|17184.17|17179.73|17179.73|0
1608306350000|2020-12-18 15:45:50|17184.44|17184.44|17185.86|17185.86|17185.86|17185.86|17184.44|17184.44|0
1608306360000|2020-12-18 15:46:00|17186.13|17186.13|17185.89|17185.89|17186.13|17186.13|17183.07|17183.07|0
1608306370000|2020-12-18 15:46:10|17187.92|17187.92|17187.49|17187.49|17188.2|17188.2|17187.49|17187.49|0
1608306380000|2020-12-18 15:46:20|17184.66|17184.66|17185.12|17185.12|17185.12|17185.12|17184.66|17184.66|0
1608306390000|2020-12-18 15:46:30|17184.67|17184.67|17184.67|17184.67|17184.67|17184.67|17184.67|17184.67|0
1608306410000|2020-12-18 15:46:50|17187.49|17187.49|17187.49|17187.49|17187.49|17187.49|17187.49|17187.49|0
1608306420000|2020-12-18 15:47:00|17184.67|17184.67|17184.39|17184.39|17184.67|17184.67|17184.39|17184.39|0
1608306430000|2020-12-18 15:47:10|17182.97|17182.97|17182.97|17182.97|17182.97|17182.97|17182.97|17182.97|0
1608306440000|2020-12-18 15:47:20|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|0
1608306460000|2020-12-18 15:47:40|17181.44|17181.44|17181.61|17181.61|17181.61|17181.61|17181.21|17181.21|0
1608306470000|2020-12-18 15:47:50|17184.44|17184.44|17182.13|17182.13|17184.96|17184.96|17182.13|17182.13|0
1608306480000|2020-12-18 15:48:00|17181.16|17181.16|17180.89|17180.89|17181.16|17181.16|17180.89|17180.89|0
1608306490000|2020-12-18 15:48:10|17181.29|17181.29|17181.29|17181.29|17181.29|17181.29|17181.29|17181.29|0
1608306510000|2020-12-18 15:48:30|17181.05|17181.05|17181.31|17181.31|17181.31|17181.31|17181.05|17181.05|0
1608306520000|2020-12-18 15:48:40|17179.95|17179.95|17179.95|17179.95|17179.95|17179.95|17179.95|17179.95|0
1608306540000|2020-12-18 15:49:00|17180.66|17180.66|17180.43|17180.43|17180.66|17180.66|17180.43|17180.43|0
1608306560000|2020-12-18 15:49:20|17180.16|17180.16|17178.92|17178.92|17180.16|17180.16|17178.92|17178.92|0
1608306580000|2020-12-18 15:49:40|17179.18|17179.18|17176.63|17176.63|17179.18|17179.18|17176.35|17176.35|0
1608306600000|2020-12-18 15:50:00|17177.54|17177.54|17177.77|17177.77|17177.77|17177.77|17177.54|17177.54|0
1608306610000|2020-12-18 15:50:10|17178.03|17178.03|17178.03|17178.03|17178.03|17178.03|17178.03|17178.03|0
1608306620000|2020-12-18 15:50:20|17178.26|17178.26|17178.95|17178.95|17179.2|17179.2|17178.26|17178.26|0
1608306630000|2020-12-18 15:50:30|17179.35|17179.35|17179.01|17179.01|17179.35|17179.35|17179.01|17179.01|0
1608306660000|2020-12-18 15:51:00|17182.64|17182.64|17184.32|17184.32|17184.32|17184.32|17182.64|17182.64|0
1608306670000|2020-12-18 15:51:10|17185.03|17185.03|17185.79|17185.79|17185.79|17185.79|17185.03|17185.03|0
1608306700000|2020-12-18 15:51:40|17185.53|17185.53|17185.53|17185.53|17185.53|17185.53|17185.53|17185.53|0
1608306710000|2020-12-18 15:51:50|17188.35|17188.35|17188.35|17188.35|17188.35|17188.35|17188.35|17188.35|0
1608306730000|2020-12-18 15:52:10|17189.52|17189.52|17191.89|17191.89|17191.89|17191.89|17189.06|17189.06|0
1608306740000|2020-12-18 15:52:20|17189.06|17189.06|17189.3|17189.3|17189.3|17189.3|17189.06|17189.06|0
1608306750000|2020-12-18 15:52:30|17188.89|17188.89|17188.89|17188.89|17188.89|17188.89|17188.89|17188.89|0
1608306760000|2020-12-18 15:52:40|17186.07|17186.07|17183.5|17183.5|17186.07|17186.07|17183.24|17183.24|0
1608306770000|2020-12-18 15:52:50|17183.78|17183.78|17184.59|17184.59|17184.59|17184.59|17183.78|17183.78|0
1608306780000|2020-12-18 15:53:00|17183.92|17183.92|17183.24|17183.24|17183.92|17183.92|17183.24|17183.24|0
1608306800000|2020-12-18 15:53:20|17182.79|17182.79|17176.63|17176.63|17183.24|17183.24|17176.4|17176.4|0
1608306820000|2020-12-18 15:53:40|17179.46|17179.46|17179.46|17179.46|17179.46|17179.46|17179.46|17179.46|0
1608306830000|2020-12-18 15:53:50|17179.91|17179.91|17182.24|17182.24|17182.24|17182.24|17179.91|17179.91|0
1608306840000|2020-12-18 15:54:00|17183.2|17183.2|17184.44|17184.44|17184.44|17184.44|17183.2|17183.2|0
1608306850000|2020-12-18 15:54:10|17184.72|17184.72|17187.81|17187.81|17187.81|17187.81|17184.72|17184.72|0
1608306860000|2020-12-18 15:54:20|17187.57|17187.57|17187.57|17187.57|17187.57|17187.57|17187.57|17187.57|0
1608306870000|2020-12-18 15:54:30|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|0
1608306890000|2020-12-18 15:54:50|17187.31|17187.31|17187.31|17187.31|17187.31|17187.31|17187.31|17187.31|0
1608306900000|2020-12-18 15:55:00|17186.85|17186.85|17186.85|17186.85|17186.85|17186.85|17186.85|17186.85|0
1608306910000|2020-12-18 15:55:10|17186.45|17186.45|17185.33|17185.33|17186.45|17186.45|17185.33|17185.33|0
1608306930000|2020-12-18 15:55:30|17185.05|17185.05|17183.66|17183.66|17185.05|17185.05|17183.41|17183.41|0
1608306940000|2020-12-18 15:55:40|17186.48|17186.48|17188.5|17188.5|17188.5|17188.5|17186.48|17186.48|0
1608306950000|2020-12-18 15:55:50|17188.27|17188.27|17188.73|17188.73|17188.73|17188.73|17188.04|17188.04|0
1608306960000|2020-12-18 15:56:00|17188.97|17188.97|17189.67|17189.67|17189.9|17189.9|17188.73|17188.73|0
1608306970000|2020-12-18 15:56:10|17189.93|17189.93|17189.93|17189.93|17189.93|17189.93|17189.93|17189.93|0
1608306980000|2020-12-18 15:56:20|17190.04|17190.04|17190.26|17190.26|17190.26|17190.26|17190.04|17190.04|0
1608306990000|2020-12-18 15:56:30|17193.09|17193.09|17193.09|17193.09|17193.09|17193.09|17193.09|17193.09|0
1608307000000|2020-12-18 15:56:40|17192.85|17192.85|17188.64|17188.64|17192.85|17192.85|17188.64|17188.64|0
1608307010000|2020-12-18 15:56:50|17189.1|17189.1|17185.51|17185.51|17189.55|17189.55|17185.51|17185.51|0
1608307030000|2020-12-18 15:57:10|17185.25|17185.25|17185.25|17185.25|17185.25|17185.25|17185.25|17185.25|0
1608307040000|2020-12-18 15:57:20|17184.8|17184.8|17184.75|17184.75|17184.8|17184.8|17183.94|17183.94|0
1608307050000|2020-12-18 15:57:30|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|17185.16|0
1608307070000|2020-12-18 15:57:50|17184.75|17184.75|17184.2|17184.2|17184.75|17184.75|17184.2|17184.2|0
1608307080000|2020-12-18 15:58:00|17184.66|17184.66|17186.51|17186.51|17186.51|17186.51|17184.66|17184.66|0
1608307090000|2020-12-18 15:58:10|17186.28|17186.28|17187.13|17187.13|17187.13|17187.13|17186.28|17186.28|0
1608307100000|2020-12-18 15:58:20|17187.36|17187.36|17187.13|17187.13|17187.36|17187.36|17187.13|17187.13|0
1608307110000|2020-12-18 15:58:30|17186.9|17186.9|17187.13|17187.13|17187.13|17187.13|17186.9|17186.9|0
1608307120000|2020-12-18 15:58:40|17186.73|17186.73|17183.68|17183.68|17186.73|17186.73|17183.68|17183.68|0
1608307140000|2020-12-18 15:59:00|17183.91|17183.91|17181.51|17181.51|17183.91|17183.91|17181.28|17181.28|0
1608307150000|2020-12-18 15:59:10|17181.25|17181.25|17180.56|17180.56|17181.25|17181.25|17180.56|17180.56|0
1608307160000|2020-12-18 15:59:20|17180.28|17180.28|17179.12|17179.12|17180.28|17180.28|17179.12|17179.12|0
1608307170000|2020-12-18 15:59:30|17178.63|17178.63|17175.81|17175.81|17178.63|17178.63|17175.81|17175.81|0
1608307180000|2020-12-18 15:59:40|17176.05|17176.05|17176.05|17176.05|17176.05|17176.05|17176.05|17176.05|0
1608307190000|2020-12-18 15:59:50|17176.46|17176.46|17177.18|17177.18|17177.18|17177.18|17176.46|17176.46|0
1608307200000|2020-12-18 16:00:00|17176.78|17176.78|17176.78|17176.78|17176.78|17176.78|17176.78|17176.78|0
1608307210000|2020-12-18 16:00:10|17177.49|17177.49|17181.53|17181.53|17181.53|17181.53|17177.49|17177.49|0
1608307220000|2020-12-18 16:00:20|17180.82|17180.82|17182.64|17182.64|17182.64|17182.64|17180.82|17180.82|0
1608307240000|2020-12-18 16:00:40|17182.23|17182.23|17182.54|17182.54|17182.94|17182.94|17182.23|17182.23|0
1608307250000|2020-12-18 16:00:50|17182.77|17182.77|17183|17183|17183|17183|17182.77|17182.77|0
1608307260000|2020-12-18 16:01:00|17182.59|17182.59|17184.06|17184.06|17184.06|17184.06|17181.23|17181.23|0
1608307270000|2020-12-18 16:01:10|17184.32|17184.32|17184.32|17184.32|17184.32|17184.32|17184.32|17184.32|0
1608307290000|2020-12-18 16:01:30|17184.54|17184.54|17184.54|17184.54|17184.54|17184.54|17184.54|17184.54|0
1608307300000|2020-12-18 16:01:40|17184.82|17184.82|17186.93|17186.93|17187.41|17187.41|17184.59|17184.59|0
1608307350000|2020-12-18 16:02:30|17186.7|17186.7|17186.26|17186.26|17186.93|17186.93|17186.02|17186.02|0
1608307360000|2020-12-18 16:02:40|17186|17186|17183.87|17183.87|17186|17186|17183.87|17183.87|0
1608307370000|2020-12-18 16:02:50|17186.69|17186.69|17186.69|17186.69|17186.69|17186.69|17186.69|17186.69|0
1608307380000|2020-12-18 16:03:00|17187.4|17187.4|17187.4|17187.4|17187.4|17187.4|17187.4|17187.4|0
1608307390000|2020-12-18 16:03:10|17188.1|17188.1|17189.94|17189.94|17190.18|17190.18|17188.1|17188.1|0
1608307400000|2020-12-18 16:03:20|17189.49|17189.49|17190.3|17190.3|17190.3|17190.3|17189.49|17189.49|0
1608307410000|2020-12-18 16:03:30|17190.05|17190.05|17190.05|17190.05|17190.28|17190.28|17190.05|17190.05|0
1608307420000|2020-12-18 16:03:40|17189.58|17189.58|17190.05|17190.05|17190.28|17190.28|17189.58|17189.58|0
1608307430000|2020-12-18 16:03:50|17189.79|17189.79|17194.26|17194.26|17194.26|17194.26|17189.79|17189.79|0
1608307440000|2020-12-18 16:04:00|17194.54|17194.54|17194.82|17194.82|17194.82|17194.82|17194.54|17194.54|0
1608307450000|2020-12-18 16:04:10|17194.58|17194.58|17196.01|17196.01|17196.01|17196.01|17194.58|17194.58|0
1608307460000|2020-12-18 16:04:20|17195.78|17195.78|17196.01|17196.01|17196.01|17196.01|17195.78|17195.78|0
1608307470000|2020-12-18 16:04:30|17195.6|17195.6|17195.33|17195.33|17195.6|17195.6|17195.33|17195.33|0
1608307480000|2020-12-18 16:04:40|17194.87|17194.87|17194.16|17194.16|17194.87|17194.87|17194.16|17194.16|0
1608307490000|2020-12-18 16:04:50|17193.76|17193.76|17194.27|17194.27|17194.27|17194.27|17193.76|17193.76|0
1608307500000|2020-12-18 16:05:00|17194.01|17194.01|17194.01|17194.01|17194.01|17194.01|17194.01|17194.01|0
1608307530000|2020-12-18 16:05:30|17193.78|17193.78|17194.01|17194.01|17194.01|17194.01|17193.78|17193.78|0
1608307540000|2020-12-18 16:05:40|17193.78|17193.78|17193.75|17193.75|17194.01|17194.01|17192.83|17192.83|0
1608307550000|2020-12-18 16:05:50|17193.52|17193.52|17191.2|17191.2|17193.52|17193.52|17190.7|17190.7|0
1608307560000|2020-12-18 16:06:00|17188.38|17188.38|17188.15|17188.15|17188.63|17188.63|17188.15|17188.15|0
1608307580000|2020-12-18 16:06:20|17185.33|17185.33|17185.33|17185.33|17185.33|17185.33|17185.33|17185.33|0
1608307590000|2020-12-18 16:06:30|17184.35|17184.35|17184.08|17184.08|17184.35|17184.35|17184.08|17184.08|0
1608307600000|2020-12-18 16:06:40|17183.97|17183.97|17182.86|17182.86|17183.97|17183.97|17182.58|17182.58|0
1608307610000|2020-12-18 16:06:50|17182.15|17182.15|17181.43|17181.43|17182.15|17182.15|17181.43|17181.43|0
1608307620000|2020-12-18 16:07:00|17180.94|17180.94|17180.53|17180.53|17180.94|17180.94|17180.53|17180.53|0
1608307630000|2020-12-18 16:07:10|17180.28|17180.28|17180.17|17180.17|17180.28|17180.28|17180.17|17180.17|0
1608307640000|2020-12-18 16:07:20|17177.34|17177.34|17175.17|17175.17|17177.34|17177.34|17175.17|17175.17|0
1608307650000|2020-12-18 16:07:30|17175.06|17175.06|17175.06|17175.06|17175.06|17175.06|17175.06|17175.06|0
1608307680000|2020-12-18 16:08:00|17174.78|17174.78|17174.78|17174.78|17174.78|17174.78|17174.78|17174.78|0
1608307690000|2020-12-18 16:08:10|17174.38|17174.38|17173.02|17173.02|17174.38|17174.38|17173.02|17173.02|0
1608307700000|2020-12-18 16:08:20|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|0
1608307710000|2020-12-18 16:08:30|17174.45|17174.45|17171.25|17171.25|17174.45|17174.45|17171.25|17171.25|0
1608307720000|2020-12-18 16:08:40|17170.84|17170.84|17172.46|17172.46|17172.46|17172.46|17170.84|17170.84|0
1608307730000|2020-12-18 16:08:50|17172.35|17172.35|17174.91|17174.91|17174.91|17174.91|17172.09|17172.09|0
1608307740000|2020-12-18 16:09:00|17174.65|17174.65|17174.65|17174.65|17174.65|17174.65|17174.65|17174.65|0
1608307760000|2020-12-18 16:09:20|17169|17169|17172.01|17172.01|17172.01|17172.01|17169|17169|0
1608307770000|2020-12-18 16:09:30|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|0
1608307780000|2020-12-18 16:09:40|17174.4|17174.4|17174.92|17174.92|17174.92|17174.92|17174.4|17174.4|0
1608307790000|2020-12-18 16:09:50|17176.23|17176.23|17176.23|17176.23|17176.69|17176.69|17176.23|17176.23|0
1608307800000|2020-12-18 16:10:00|17175.78|17175.78|17175.26|17175.26|17175.78|17175.78|17175.03|17175.03|0
1608307810000|2020-12-18 16:10:10|17175.03|17175.03|17174.76|17174.76|17175.26|17175.26|17174.35|17174.35|0
1608307820000|2020-12-18 16:10:20|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|0
1608307840000|2020-12-18 16:10:40|17174.21|17174.21|17173.09|17173.09|17174.21|17174.21|17173.09|17173.09|0
1608307850000|2020-12-18 16:10:50|17171.73|17171.73|17167.1|17167.1|17171.73|17171.73|17166.58|17166.58|0
1608307860000|2020-12-18 16:11:00|17169.6|17169.6|17169.72|17169.72|17170.5|17170.5|17169.49|17169.49|0
1608307880000|2020-12-18 16:11:20|17168.79|17168.79|17169.26|17169.26|17169.26|17169.26|17168.34|17168.34|0
1608307890000|2020-12-18 16:11:30|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|0
1608307900000|2020-12-18 16:11:40|17168.11|17168.11|17173.59|17173.59|17174.28|17174.28|17167.92|17167.92|0
1608307910000|2020-12-18 16:11:50|17173.13|17173.13|17173.13|17173.13|17173.13|17173.13|17173.13|17173.13|0
1608307930000|2020-12-18 16:12:10|17172.67|17172.67|17172.67|17172.67|17172.67|17172.67|17172.67|17172.67|0
1608307940000|2020-12-18 16:12:20|17172.41|17172.41|17171.24|17171.24|17172.41|17172.41|17171.24|17171.24|0
1608307950000|2020-12-18 16:12:30|17170.98|17170.98|17168.95|17168.95|17170.98|17170.98|17168.95|17168.95|0
1608307960000|2020-12-18 16:12:40|17168.69|17168.69|17168.46|17168.46|17168.69|17168.69|17168.46|17168.46|0
1608307970000|2020-12-18 16:12:50|17167.74|17167.74|17163.99|17163.99|17167.74|17167.74|17163.59|17163.59|0
1608307980000|2020-12-18 16:13:00|17164.4|17164.4|17164.85|17164.85|17165.11|17165.11|17164.4|17164.4|0
1608307990000|2020-12-18 16:13:10|17162.03|17162.03|17160.69|17160.69|17162.03|17162.03|17160.69|17160.69|0
1608308000000|2020-12-18 16:13:20|17161.62|17161.62|17161.82|17161.82|17162.77|17162.77|17161.62|17161.62|0
1608308010000|2020-12-18 16:13:30|17161.67|17161.67|17162.19|17162.19|17162.19|17162.19|17161.67|17161.67|0
1608308040000|2020-12-18 16:14:00|17161.96|17161.96|17166.44|17166.44|17166.44|17166.44|17161.73|17161.73|0
1608308050000|2020-12-18 16:14:10|17167.8|17167.8|17168.93|17168.93|17168.93|17168.93|17167.8|17167.8|0
1608308060000|2020-12-18 16:14:20|17169.18|17169.18|17169.18|17169.18|17169.42|17169.42|17169.18|17169.18|0
1608308070000|2020-12-18 16:14:30|17169.42|17169.42|17169.17|17169.17|17169.42|17169.42|17169.17|17169.17|0
1608308080000|2020-12-18 16:14:40|17168.91|17168.91|17168.91|17168.91|17168.91|17168.91|17168.91|17168.91|0
1608308090000|2020-12-18 16:14:50|17169.17|17169.17|17171.88|17171.88|17171.88|17171.88|17169.06|17169.06|0
1608308100000|2020-12-18 16:15:00|17171.99|17171.99|17173.44|17173.44|17173.44|17173.44|17170.61|17170.61|0
1608308110000|2020-12-18 16:15:10|17173.66|17173.66|17173.66|17173.66|17173.66|17173.66|17173.66|17173.66|0
1608308120000|2020-12-18 16:15:20|17173.92|17173.92|17173.92|17173.92|17173.92|17173.92|17173.92|17173.92|0
1608308130000|2020-12-18 16:15:30|17173.26|17173.26|17173.26|17173.26|17173.26|17173.26|17173.26|17173.26|0
1608308140000|2020-12-18 16:15:40|17173.52|17173.52|17173.52|17173.52|17173.52|17173.52|17173.52|17173.52|0
1608308150000|2020-12-18 16:15:50|17173.24|17173.24|17173.01|17173.01|17173.24|17173.24|17173.01|17173.01|0
1608308160000|2020-12-18 16:16:00|17173.24|17173.24|17172.57|17172.57|17173.65|17173.65|17172.57|17172.57|0
1608308170000|2020-12-18 16:16:10|17172.12|17172.12|17172.12|17172.12|17172.12|17172.12|17172.12|17172.12|0
1608308180000|2020-12-18 16:16:20|17172.23|17172.23|17172.23|17172.23|17172.23|17172.23|17172.23|17172.23|0
1608308190000|2020-12-18 16:16:30|17170.98|17170.98|17169.93|17169.93|17170.98|17170.98|17169.93|17169.93|0
1608308200000|2020-12-18 16:16:40|17169.52|17169.52|17169.12|17169.12|17169.52|17169.52|17169.12|17169.12|0
1608308210000|2020-12-18 16:16:50|17168.84|17168.84|17166.79|17166.79|17168.84|17168.84|17166.79|17166.79|0
1608308220000|2020-12-18 16:17:00|17167.69|17167.69|17167.03|17167.03|17167.69|17167.69|17167.03|17167.03|0
1608308240000|2020-12-18 16:17:20|17166.12|17166.12|17164.7|17164.7|17166.12|17166.12|17164.7|17164.7|0
1608308250000|2020-12-18 16:17:30|17159.05|17159.05|17159.28|17159.28|17159.28|17159.28|17156.22|17156.22|0
1608308260000|2020-12-18 16:17:40|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|0
1608308270000|2020-12-18 16:17:50|17158.5|17158.5|17158.45|17158.45|17158.9|17158.9|17158.45|17158.45|0
1608308300000|2020-12-18 16:18:20|17157.98|17157.98|17157.29|17157.29|17157.98|17157.98|17157.29|17157.29|0
1608308310000|2020-12-18 16:18:30|17157.03|17157.03|17156.78|17156.78|17157.03|17157.03|17156.78|17156.78|0
1608308320000|2020-12-18 16:18:40|17156.52|17156.52|17156.52|17156.52|17156.52|17156.52|17156.52|17156.52|0
1608308330000|2020-12-18 16:18:50|17153.7|17153.7|17157.43|17157.43|17157.43|17157.43|17153.7|17153.7|0
1608308340000|2020-12-18 16:19:00|17157.15|17157.15|17154.81|17154.81|17157.41|17157.41|17154.81|17154.81|0
1608308350000|2020-12-18 16:19:10|17154.35|17154.35|17154.35|17154.35|17154.35|17154.35|17154.35|17154.35|0
1608308370000|2020-12-18 16:19:30|17154.09|17154.09|17150.1|17150.1|17154.09|17154.09|17150.1|17150.1|0
1608308380000|2020-12-18 16:19:40|17149.86|17149.86|17150.57|17150.57|17150.57|17150.57|17149.86|17149.86|0
1608308390000|2020-12-18 16:19:50|17149.76|17149.76|17150.33|17150.33|17152.18|17152.18|17149.35|17149.35|0
1608308410000|2020-12-18 16:20:10|17150.78|17150.78|17151.24|17151.24|17151.24|17151.24|17150.78|17150.78|0
1608308420000|2020-12-18 16:20:20|17150.78|17150.78|17150.78|17150.78|17150.78|17150.78|17150.78|17150.78|0
1608308430000|2020-12-18 16:20:30|17151.24|17151.24|17149.88|17149.88|17151.24|17151.24|17149.64|17149.64|0
1608308440000|2020-12-18 16:20:40|17149.48|17149.48|17149.48|17149.48|17149.48|17149.48|17149.48|17149.48|0
1608308460000|2020-12-18 16:21:00|17149.2|17149.2|17146.12|17146.12|17149.2|17149.2|17146.12|17146.12|0
1608308470000|2020-12-18 16:21:10|17145.66|17145.66|17146.39|17146.39|17146.39|17146.39|17145.4|17145.4|0
1608308480000|2020-12-18 16:21:20|17147.2|17147.2|17148.45|17148.45|17148.85|17148.85|17146.93|17146.93|0
1608308490000|2020-12-18 16:21:30|17148.04|17148.04|17151.07|17151.07|17151.07|17151.07|17148.04|17148.04|0
1608308500000|2020-12-18 16:21:40|17151.35|17151.35|17152.46|17152.46|17152.46|17152.46|17150.69|17150.69|0
1608308510000|2020-12-18 16:21:50|17153.63|17153.63|17154.15|17154.15|17154.15|17154.15|17153.63|17153.63|0
1608308520000|2020-12-18 16:22:00|17153.6|17153.6|17149.69|17149.69|17153.6|17153.6|17149.69|17149.69|0
1608308530000|2020-12-18 16:22:10|17148.67|17148.67|17147.7|17147.7|17148.67|17148.67|17147.7|17147.7|0
1608308540000|2020-12-18 16:22:20|17147.96|17147.96|17148.48|17148.48|17148.48|17148.48|17147.96|17147.96|0
1608308550000|2020-12-18 16:22:30|17149.22|17149.22|17149.63|17149.63|17149.9|17149.9|17148.94|17148.94|0
1608308560000|2020-12-18 16:22:40|17149.4|17149.4|17149.85|17149.85|17149.85|17149.85|17149.4|17149.4|0
1608308570000|2020-12-18 16:22:50|17149.45|17149.45|17149.45|17149.45|17149.45|17149.45|17149.45|17149.45|0
1608308580000|2020-12-18 16:23:00|17149.21|17149.21|17154.13|17154.13|17154.13|17154.13|17148.76|17148.76|0
1608308590000|2020-12-18 16:23:10|17153.72|17153.72|17153.32|17153.32|17154.94|17154.94|17153.32|17153.32|0
1608308600000|2020-12-18 16:23:20|17153.09|17153.09|17153.35|17153.35|17153.35|17153.35|17153.09|17153.09|0
1608308610000|2020-12-18 16:23:30|17153.87|17153.87|17153.87|17153.87|17153.87|17153.87|17153.87|17153.87|0
1608308640000|2020-12-18 16:24:00|17154.78|17154.78|17155.28|17155.28|17155.28|17155.28|17154.78|17154.78|0
1608308650000|2020-12-18 16:24:10|17156|17156|17155.8|17155.8|17156|17156|17155.54|17155.54|0
1608308660000|2020-12-18 16:24:20|17152.98|17152.98|17152.98|17152.98|17152.98|17152.98|17152.98|17152.98|0
1608308680000|2020-12-18 16:24:40|17152.52|17152.52|17155.07|17155.07|17155.07|17155.07|17152.52|17152.52|0
1608308690000|2020-12-18 16:24:50|17154.84|17154.84|17154.84|17154.84|17154.84|17154.84|17154.84|17154.84|0
1608308700000|2020-12-18 16:25:00|17157.67|17157.67|17156.66|17156.66|17158.02|17158.02|17156.66|17156.66|0
1608308710000|2020-12-18 16:25:10|17156.26|17156.26|17155.66|17155.66|17156.26|17156.26|17154.35|17154.35|0
1608308720000|2020-12-18 16:25:20|17158.48|17158.48|17158.23|17158.23|17158.48|17158.48|17157.77|17157.77|0
1608308730000|2020-12-18 16:25:30|17158.78|17158.78|17157.87|17157.87|17158.78|17158.78|17157.42|17157.42|0
1608308740000|2020-12-18 16:25:40|17158.33|17158.33|17158.05|17158.05|17158.33|17158.33|17158.05|17158.05|0
1608308750000|2020-12-18 16:25:50|17158.28|17158.28|17159.21|17159.21|17159.21|17159.21|17158.05|17158.05|0
1608308760000|2020-12-18 16:26:00|17156.39|17156.39|17153.53|17153.53|17156.88|17156.88|17153.53|17153.53|0
1608308770000|2020-12-18 16:26:10|17153.13|17153.13|17151.84|17151.84|17153.4|17153.4|17151.84|17151.84|0
1608308780000|2020-12-18 16:26:20|17151.33|17151.33|17151.03|17151.03|17152.05|17152.05|17151.03|17151.03|0
1608308790000|2020-12-18 16:26:30|17150.32|17150.32|17147.93|17147.93|17150.32|17150.32|17147.93|17147.93|0
1608308800000|2020-12-18 16:26:40|17147.47|17147.47|17146.97|17146.97|17147.47|17147.47|17146.97|17146.97|0
1608308810000|2020-12-18 16:26:50|17145.55|17145.55|17140.18|17140.18|17145.55|17145.55|17140.18|17140.18|0
1608308820000|2020-12-18 16:27:00|17143|17143|17139.32|17139.32|17143|17143|17139.32|17139.32|0
1608308830000|2020-12-18 16:27:10|17138.61|17138.61|17139.76|17139.76|17140.03|17140.03|17138.61|17138.61|0
1608308840000|2020-12-18 16:27:20|17141.07|17141.07|17141.55|17141.55|17141.55|17141.55|17137.46|17137.46|0
1608308850000|2020-12-18 16:27:30|17141.27|17141.27|17139.13|17139.13|17141.27|17141.27|17139.13|17139.13|0
1608308860000|2020-12-18 16:27:40|17138.23|17138.23|17139.04|17139.04|17139.04|17139.04|17138.23|17138.23|0
1608308870000|2020-12-18 16:27:50|17138.13|17138.13|17137.38|17137.38|17139.35|17139.35|17137.38|17137.38|0
1608308880000|2020-12-18 16:28:00|17137.78|17137.78|17135.04|17135.04|17137.93|17137.93|17135.04|17135.04|0
1608308890000|2020-12-18 16:28:10|17134.33|17134.33|17134.27|17134.27|17134.76|17134.76|17133.9|17133.9|0
1608308900000|2020-12-18 16:28:20|17134.67|17134.67|17134.6|17134.6|17135.13|17135.13|17134.6|17134.6|0
1608308910000|2020-12-18 16:28:30|17131.52|17131.52|17132.16|17132.16|17132.16|17132.16|17128.36|17128.36|0
1608308920000|2020-12-18 16:28:40|17134.98|17134.98|17136.43|17136.43|17136.46|17136.46|17134.98|17134.98|0
1608308930000|2020-12-18 16:28:50|17136.69|17136.69|17134.3|17134.3|17136.92|17136.92|17134.1|17134.1|0
1608308940000|2020-12-18 16:29:00|17135.11|17135.11|17135.72|17135.72|17138.05|17138.05|17134.82|17134.82|0
1608308950000|2020-12-18 16:29:10|17135.99|17135.99|17135.18|17135.18|17135.99|17135.99|17135.18|17135.18|0
1608308960000|2020-12-18 16:29:20|17134.95|17134.95|17132.68|17132.68|17134.95|17134.95|17131.68|17131.68|0
1608308970000|2020-12-18 16:29:30|17129.86|17129.86|17131.18|17131.18|17131.64|17131.64|17129.86|17129.86|0
1608308980000|2020-12-18 16:29:40|17134|17134|17131.75|17131.75|17134.03|17134.03|17130.62|17130.62|0
1608308990000|2020-12-18 16:29:50|17130.92|17130.92|17128.76|17128.76|17130.92|17130.92|17124.3|17124.3|0
1608538500000|2020-12-21 08:15:00|17039.69|17039.69|17040.46|17040.46|17044.73|17044.73|17039.08|17039.08|0
1608538510000|2020-12-21 08:15:10|17040.23|17040.23|17034.98|17034.98|17040.23|17040.23|17032.15|17032.15|0
1608538520000|2020-12-21 08:15:20|17032.15|17032.15|17046.54|17046.54|17046.54|17046.54|17032.15|17032.15|0
1608538530000|2020-12-21 08:15:30|17043.71|17043.71|17031.08|17031.08|17043.71|17043.71|17028.82|17028.82|0
1608538540000|2020-12-21 08:15:40|17029.11|17029.11|17020.63|17020.63|17029.11|17029.11|17020.63|17020.63|0
1608538550000|2020-12-21 08:15:50|17012.16|17012.16|17019.54|17019.54|17019.54|17019.54|17012.16|17012.16|0
1608538560000|2020-12-21 08:16:00|17013.89|17013.89|17010.55|17010.55|17018.06|17018.06|17010.55|17010.55|0
1608538570000|2020-12-21 08:16:10|17012.17|17012.17|17011.36|17011.36|17012.17|17012.17|17011.36|17011.36|0
1608538580000|2020-12-21 08:16:20|17013.09|17013.09|17017.27|17017.27|17017.27|17017.27|17012.35|17012.35|0
1608538590000|2020-12-21 08:16:30|17018.29|17018.29|17017.68|17017.68|17024|17024|17012.7|17012.7|0
1608538600000|2020-12-21 08:16:40|17019.24|17019.24|17025.4|17025.4|17025.4|17025.4|17019.24|17019.24|0
1608538610000|2020-12-21 08:16:50|17026.1|17026.1|17031.75|17031.75|17031.75|17031.75|17023.27|17023.27|0
1608538620000|2020-12-21 08:17:00|17030.96|17030.96|17039.29|17039.29|17041.75|17041.75|17030.2|17030.2|0
1608538630000|2020-12-21 08:17:10|17042.12|17042.12|17035.97|17035.97|17042.12|17042.12|17035.97|17035.97|0
1608538640000|2020-12-21 08:17:20|17041.62|17041.62|17038.78|17038.78|17041.62|17041.62|17038.78|17038.78|0
1608538650000|2020-12-21 08:17:30|17044.43|17044.43|17041.61|17041.61|17044.43|17044.43|17038.78|17038.78|0
1608538660000|2020-12-21 08:17:40|17044.32|17044.32|17035.85|17035.85|17044.32|17044.32|17035.85|17035.85|0
1608538670000|2020-12-21 08:17:50|17036.36|17036.36|17045.63|17045.63|17045.63|17045.63|17036.36|17036.36|0
1608538680000|2020-12-21 08:18:00|17044.71|17044.71|17050.88|17050.88|17052.01|17052.01|17044.71|17044.71|0
1608538690000|2020-12-21 08:18:10|17053.92|17053.92|17054.7|17054.7|17054.7|17054.7|17053.92|17053.92|0
1608538700000|2020-12-21 08:18:20|17051.66|17051.66|17062.97|17062.97|17062.97|17062.97|17051.11|17051.11|0
1608538710000|2020-12-21 08:18:30|17068.62|17068.62|17068.96|17068.96|17069.98|17069.98|17068.62|17068.62|0
1608538720000|2020-12-21 08:18:40|17064.17|17064.17|17058.24|17058.24|17064.17|17064.17|17058.24|17058.24|0
1608538730000|2020-12-21 08:18:50|17055.52|17055.52|17065.44|17065.44|17065.44|17065.44|17053.24|17053.24|0
1608538740000|2020-12-21 08:19:00|17064.89|17064.89|17067.72|17067.72|17067.72|17067.72|17062.07|17062.07|0
1608538750000|2020-12-21 08:19:10|17059.24|17059.24|17057.58|17057.58|17059.24|17059.24|17057.58|17057.58|0
1608538760000|2020-12-21 08:19:20|17058.63|17058.63|17063.91|17063.91|17063.91|17063.91|17058.35|17058.35|0
1608538770000|2020-12-21 08:19:30|17063.5|17063.5|17060.67|17060.67|17063.5|17063.5|17060.67|17060.67|0
1608538780000|2020-12-21 08:19:40|17057.04|17057.04|17057.8|17057.8|17057.8|17057.8|17057.04|17057.04|0
1608538790000|2020-12-21 08:19:50|17058.61|17058.61|17065.34|17065.34|17065.34|17065.34|17058.61|17058.61|0
1608538800000|2020-12-21 08:20:00|17067.31|17067.31|17083.03|17083.03|17083.03|17083.03|17066.54|17066.54|0
1608538810000|2020-12-21 08:20:10|17078.77|17078.77|17092.54|17092.54|17094.2|17094.2|17078.77|17078.77|0
1608538820000|2020-12-21 08:20:20|17095.37|17095.37|17097.5|17097.5|17097.5|17097.5|17095.37|17095.37|0
1608538830000|2020-12-21 08:20:30|17097.78|17097.78|17102.21|17102.21|17109.86|17109.86|17097.78|17097.78|0
1608538840000|2020-12-21 08:20:40|17101.81|17101.81|17104.63|17104.63|17104.63|17104.63|17101.81|17101.81|0
1608538850000|2020-12-21 08:20:50|17105.04|17105.04|17105.04|17105.04|17105.04|17105.04|17105.04|17105.04|0
1608538860000|2020-12-21 08:21:00|17105.44|17105.44|17089.79|17089.79|17105.44|17105.44|17089.79|17089.79|0
1608538870000|2020-12-21 08:21:10|17088.74|17088.74|17088.49|17088.49|17088.74|17088.74|17088.49|17088.49|0
1608538880000|2020-12-21 08:21:20|17087.94|17087.94|17096.45|17096.45|17096.45|17096.45|17086.58|17086.58|0
1608538890000|2020-12-21 08:21:30|17098.59|17098.59|17103.78|17103.78|17104.4|17104.4|17098.06|17098.06|0
1608538900000|2020-12-21 08:21:40|17106.95|17106.95|17108.31|17108.31|17113.3|17113.3|17104.82|17104.82|0
1608538910000|2020-12-21 08:21:50|17107.53|17107.53|17116.05|17116.05|17116.84|17116.84|17107.53|17107.53|0
1608538920000|2020-12-21 08:22:00|17113.84|17113.84|17111.41|17111.41|17113.84|17113.84|17111.41|17111.41|0
1608538930000|2020-12-21 08:22:10|17114.85|17114.85|17096.24|17096.24|17114.85|17114.85|17096.24|17096.24|0
1608538940000|2020-12-21 08:22:20|17096.76|17096.76|17094.95|17094.95|17096.76|17096.76|17094.95|17094.95|0
1608538950000|2020-12-21 08:22:30|17092.12|17092.12|17091.14|17091.14|17092.12|17092.12|17091.14|17091.14|0
1608538960000|2020-12-21 08:22:40|17088.31|17088.31|17084.96|17084.96|17088.31|17088.31|17084.96|17084.96|0
1608538970000|2020-12-21 08:22:50|17084.44|17084.44|17077.83|17077.83|17084.44|17084.44|17077.83|17077.83|0
1608538980000|2020-12-21 08:23:00|17080.65|17080.65|17080.65|17080.65|17080.65|17080.65|17080.65|17080.65|0
1608538990000|2020-12-21 08:23:10|17084.51|17084.51|17082.48|17082.48|17084.51|17084.51|17079.66|17079.66|0
1608539000000|2020-12-21 08:23:20|17081.44|17081.44|17081.63|17081.63|17081.89|17081.89|17081.44|17081.44|0
1608539010000|2020-12-21 08:23:30|17078.81|17078.81|17078.81|17078.81|17078.81|17078.81|17078.81|17078.81|0
1608539020000|2020-12-21 08:23:40|17078.3|17078.3|17079.7|17079.7|17079.7|17079.7|17076.88|17076.88|0
1608539030000|2020-12-21 08:23:50|17077.77|17077.77|17075.79|17075.79|17077.77|17077.77|17075.79|17075.79|0
1608539040000|2020-12-21 08:24:00|17074.88|17074.88|17075.69|17075.69|17077.31|17077.31|17074.88|17074.88|0
1608539050000|2020-12-21 08:24:10|17074.65|17074.65|17060.43|17060.43|17074.92|17074.92|17060.43|17060.43|0
1608539060000|2020-12-21 08:24:20|17058.46|17058.46|17049.35|17049.35|17059.2|17059.2|17049.35|17049.35|0
1608539070000|2020-12-21 08:24:30|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|0
1608539080000|2020-12-21 08:24:40|17062.01|17062.01|17060.32|17060.32|17062.01|17062.01|17060.32|17060.32|0
1608539090000|2020-12-21 08:24:50|17057.49|17057.49|17057.24|17057.24|17058.14|17058.14|17054.67|17054.67|0
1608539100000|2020-12-21 08:25:00|17057.64|17057.64|17058.7|17058.7|17062.59|17062.59|17052.71|17052.71|0
1608539110000|2020-12-21 08:25:10|17058.48|17058.48|17065.85|17065.85|17066.37|17066.37|17058.48|17058.48|0
1608539120000|2020-12-21 08:25:20|17065.59|17065.59|17065.33|17065.33|17065.59|17065.59|17065.33|17065.33|0
1608539130000|2020-12-21 08:25:30|17064.28|17064.28|17064.81|17064.81|17064.81|17064.81|17063.5|17063.5|0
1608539140000|2020-12-21 08:25:40|17063.82|17063.82|17061.91|17061.91|17063.82|17063.82|17060.49|17060.49|0
1608539160000|2020-12-21 08:26:00|17062.18|17062.18|17063.4|17063.4|17063.4|17063.4|17062.18|17062.18|0
1608539170000|2020-12-21 08:26:10|17063.68|17063.68|17063.12|17063.12|17063.68|17063.68|17063.12|17063.12|0
1608539190000|2020-12-21 08:26:30|17064.74|17064.74|17064.74|17064.74|17064.74|17064.74|17064.74|17064.74|0
1608539200000|2020-12-21 08:26:40|17065.27|17065.27|17066.08|17066.08|17066.08|17066.08|17065.27|17065.27|0
1608539210000|2020-12-21 08:26:50|17064.65|17064.65|17062.22|17062.22|17064.65|17064.65|17062.11|17062.11|0
1608539230000|2020-12-21 08:27:10|17053.74|17053.74|17050.92|17050.92|17053.74|17053.74|17045.27|17045.27|0
1608539240000|2020-12-21 08:27:20|17050.66|17050.66|17052.04|17052.04|17052.04|17052.04|17050.66|17050.66|0
1608539250000|2020-12-21 08:27:30|17051.52|17051.52|17051.52|17051.52|17051.52|17051.52|17051.52|17051.52|0
1608539260000|2020-12-21 08:27:40|17050.13|17050.13|17055.78|17055.78|17055.78|17055.78|17050.13|17050.13|0
1608539270000|2020-12-21 08:27:50|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|17056.31|0
1608539280000|2020-12-21 08:28:00|17059.13|17059.13|17054.93|17054.93|17059.13|17059.13|17054.93|17054.93|0
1608539290000|2020-12-21 08:28:10|17052.1|17052.1|17052.1|17052.1|17052.1|17052.1|17052.1|17052.1|0
1608539320000|2020-12-21 08:28:40|17054.53|17054.53|17054.94|17054.94|17054.94|17054.94|17054.53|17054.53|0
1608539330000|2020-12-21 08:28:50|17056.32|17056.32|17050.67|17050.67|17056.32|17056.32|17050.67|17050.67|0
1608539340000|2020-12-21 08:29:00|17050.78|17050.78|17051.77|17051.77|17052.81|17052.81|17050.78|17050.78|0
1608539350000|2020-12-21 08:29:10|17053.58|17053.58|17049.09|17049.09|17053.58|17053.58|17049.09|17049.09|0
1608539360000|2020-12-21 08:29:20|17054.74|17054.74|17054.74|17054.74|17054.74|17054.74|17054.74|17054.74|0
1608539390000|2020-12-21 08:29:50|17053.38|17053.38|17049.7|17049.7|17055.35|17055.35|17049.7|17049.7|0
1608539400000|2020-12-21 08:30:00|17052.52|17052.52|17045.08|17045.08|17052.52|17052.52|17045.08|17045.08|0
1608539410000|2020-12-21 08:30:10|17046.44|17046.44|17043.79|17043.79|17047.6|17047.6|17043.08|17043.08|0
1608539420000|2020-12-21 08:30:20|17044.61|17044.61|17047.14|17047.14|17047.14|17047.14|17041.79|17041.79|0
1608539430000|2020-12-21 08:30:30|17046.91|17046.91|17054.53|17054.53|17055.05|17055.05|17046.91|17046.91|0
1608539440000|2020-12-21 08:30:40|17055.08|17055.08|17054.56|17054.56|17055.78|17055.78|17054.56|17054.56|0
1608539450000|2020-12-21 08:30:50|17053.65|17053.65|17054.35|17054.35|17054.35|17054.35|17053.65|17053.65|0
1608539460000|2020-12-21 08:31:00|17055.33|17055.33|17059.06|17059.06|17059.06|17059.06|17054.63|17054.63|0
1608539470000|2020-12-21 08:31:10|17060.68|17060.68|17060.95|17060.95|17060.95|17060.95|17060.68|17060.68|0
1608539480000|2020-12-21 08:31:20|17066.6|17066.6|17068.73|17068.73|17068.73|17068.73|17066.6|17066.6|0
1608539490000|2020-12-21 08:31:30|17067.95|17067.95|17070.77|17070.77|17070.77|17070.77|17067.95|17067.95|0
1608539510000|2020-12-21 08:31:50|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|0
1608539520000|2020-12-21 08:32:00|17074.38|17074.38|17071.55|17071.55|17074.38|17074.38|17071.55|17071.55|0
1608539530000|2020-12-21 08:32:10|17074.78|17074.78|17074.78|17074.78|17074.78|17074.78|17074.78|17074.78|0
1608539540000|2020-12-21 08:32:20|17075.04|17075.04|17076.81|17076.81|17080.28|17080.28|17075.04|17075.04|0
1608539550000|2020-12-21 08:32:30|17074.68|17074.68|17074.15|17074.15|17074.68|17074.68|17074.15|17074.15|0
1608539560000|2020-12-21 08:32:40|17073.63|17073.63|17078.83|17078.83|17079.28|17079.28|17073.63|17073.63|0
1608539570000|2020-12-21 08:32:50|17076.7|17076.7|17080.21|17080.21|17080.21|17080.21|17076.7|17076.7|0
1608539580000|2020-12-21 08:33:00|17080.48|17080.48|17082.87|17082.87|17082.87|17082.87|17080.48|17080.48|0
1608539590000|2020-12-21 08:33:10|17082.35|17082.35|17078.98|17078.98|17082.35|17082.35|17078.98|17078.98|0
1608539610000|2020-12-21 08:33:30|17081.81|17081.81|17084.63|17084.63|17084.63|17084.63|17081.81|17081.81|0
1608539620000|2020-12-21 08:33:40|17085.42|17085.42|17091.29|17091.29|17092.71|17092.71|17085.42|17085.42|0
1608539630000|2020-12-21 08:33:50|17085.64|17085.64|17088.27|17088.27|17088.27|17088.27|17084.73|17084.73|0
1608539640000|2020-12-21 08:34:00|17089.69|17089.69|17099.61|17099.61|17099.61|17099.61|17089.69|17089.69|0
1608539650000|2020-12-21 08:34:10|17098.9|17098.9|17098.9|17098.9|17098.9|17098.9|17098.9|17098.9|0
1608539660000|2020-12-21 08:34:20|17098.63|17098.63|17100.65|17100.65|17100.65|17100.65|17095|17095|0
1608539670000|2020-12-21 08:34:30|17106.3|17106.3|17109.12|17109.12|17109.12|17109.12|17106.3|17106.3|0
1608539680000|2020-12-21 08:34:40|17109.39|17109.39|17113.6|17113.6|17113.6|17113.6|17109.39|17109.39|0
1608539690000|2020-12-21 08:34:50|17116.43|17116.43|17116.43|17116.43|17116.43|17116.43|17116.43|17116.43|0
1608539710000|2020-12-21 08:35:10|17115.98|17115.98|17115.98|17115.98|17115.98|17115.98|17115.98|17115.98|0
1608539720000|2020-12-21 08:35:20|17109.38|17109.38|17100.36|17100.36|17109.38|17109.38|17100.36|17100.36|0
1608539730000|2020-12-21 08:35:30|17103.19|17103.19|17111.66|17111.66|17111.66|17111.66|17103.19|17103.19|0
1608539740000|2020-12-21 08:35:40|17106.01|17106.01|17106.01|17106.01|17106.01|17106.01|17106.01|17106.01|0
1608539750000|2020-12-21 08:35:50|17106.53|17106.53|17100.21|17100.21|17106.79|17106.79|17100.21|17100.21|0
1608539760000|2020-12-21 08:36:00|17100.61|17100.61|17094.15|17094.15|17100.61|17100.61|17094.15|17094.15|0
1608539770000|2020-12-21 08:36:10|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|0
1608539780000|2020-12-21 08:36:20|17099.8|17099.8|17106.6|17106.6|17106.6|17106.6|17099.8|17099.8|0
1608539790000|2020-12-21 08:36:30|17109.77|17109.77|17119.95|17119.95|17120.65|17120.65|17109.77|17109.77|0
1608539800000|2020-12-21 08:36:40|17121|17121|17124.06|17124.06|17124.06|17124.06|17121|17121|0
1608539810000|2020-12-21 08:36:50|17124.31|17124.31|17123.53|17123.53|17124.31|17124.31|17123.53|17123.53|0
1608539820000|2020-12-21 08:37:00|17123.76|17123.76|17125.67|17125.67|17128.06|17128.06|17123.76|17123.76|0
1608539830000|2020-12-21 08:37:10|17124.62|17124.62|17129.46|17129.46|17130.51|17130.51|17123.49|17123.49|0
1608539840000|2020-12-21 08:37:20|17130.47|17130.47|17134.35|17134.35|17134.35|17134.35|17130.47|17130.47|0
1608539850000|2020-12-21 08:37:30|17133.9|17133.9|17134.09|17134.09|17134.09|17134.09|17133.63|17133.63|0
1608539860000|2020-12-21 08:37:40|17134.35|17134.35|17130.48|17130.48|17134.35|17134.35|17130.48|17130.48|0
1608539870000|2020-12-21 08:37:50|17131.03|17131.03|17131.03|17131.03|17131.29|17131.29|17131.03|17131.03|0
1608539880000|2020-12-21 08:38:00|17130.77|17130.77|17119.47|17119.47|17130.77|17130.77|17119.47|17119.47|0
1608539890000|2020-12-21 08:38:10|17118.49|17118.49|17117.7|17117.7|17118.49|17118.49|17117.7|17117.7|0
1608539900000|2020-12-21 08:38:20|17116.94|17116.94|17112.63|17112.63|17116.94|17116.94|17112.63|17112.63|0
1608539910000|2020-12-21 08:38:30|17113.14|17113.14|17109.95|17109.95|17113.14|17113.14|17109.95|17109.95|0
1608539930000|2020-12-21 08:38:50|17106.71|17106.71|17100.28|17100.28|17106.71|17106.71|17100.28|17100.28|0
1608539940000|2020-12-21 08:39:00|17094.63|17094.63|17094.63|17094.63|17094.63|17094.63|17094.63|17094.63|0
1608539960000|2020-12-21 08:39:20|17097.41|17097.41|17093.37|17093.37|17097.41|17097.41|17093.37|17093.37|0
1608539970000|2020-12-21 08:39:30|17096.2|17096.2|17098.47|17098.47|17099.02|17099.02|17096.2|17096.2|0
1608539980000|2020-12-21 08:39:40|17101.29|17101.29|17106.94|17106.94|17106.94|17106.94|17101.29|17101.29|0
1608539990000|2020-12-21 08:39:50|17106.42|17106.42|17106.42|17106.42|17106.42|17106.42|17106.42|17106.42|0
1608540010000|2020-12-21 08:40:10|17108.04|17108.04|17102.39|17102.39|17108.04|17108.04|17102.39|17102.39|0
1608540020000|2020-12-21 08:40:20|17099.56|17099.56|17091.6|17091.6|17099.56|17099.56|17091.6|17091.6|0
1608540030000|2020-12-21 08:40:30|17091.08|17091.08|17090.8|17090.8|17091.08|17091.08|17090.8|17090.8|0
1608540040000|2020-12-21 08:40:40|17090.09|17090.09|17091.77|17091.77|17091.77|17091.77|17090.09|17090.09|0
1608540050000|2020-12-21 08:40:50|17092.03|17092.03|17093.29|17093.29|17093.29|17093.29|17092.03|17092.03|0
1608540060000|2020-12-21 08:41:00|17095.32|17095.32|17107.15|17107.15|17107.15|17107.15|17094.1|17094.1|0
1608540070000|2020-12-21 08:41:10|17107.84|17107.84|17114.28|17114.28|17114.28|17114.28|17107.84|17107.84|0
1608540080000|2020-12-21 08:41:20|17117.1|17117.1|17116.84|17116.84|17117.1|17117.1|17116.84|17116.84|0
1608540090000|2020-12-21 08:41:30|17114.02|17114.02|17119.24|17119.24|17119.24|17119.24|17114.02|17114.02|0
1608540100000|2020-12-21 08:41:40|17117.82|17117.82|17107.88|17107.88|17117.82|17117.82|17107.88|17107.88|0
1608540120000|2020-12-21 08:42:00|17107.43|17107.43|17106.91|17106.91|17107.43|17107.43|17106.91|17106.91|0
1608540130000|2020-12-21 08:42:10|17103.17|17103.17|17097.31|17097.31|17103.17|17103.17|17097.31|17097.31|0
1608540150000|2020-12-21 08:42:30|17096.86|17096.86|17098.22|17098.22|17098.22|17098.22|17096.86|17096.86|0
1608540160000|2020-12-21 08:42:40|17097.96|17097.96|17098.22|17098.22|17098.22|17098.22|17097.96|17097.96|0
1608540170000|2020-12-21 08:42:50|17096.99|17096.99|17096.21|17096.21|17096.99|17096.99|17094.85|17094.85|0
1608540180000|2020-12-21 08:43:00|17095.94|17095.94|17095.94|17095.94|17095.94|17095.94|17095.94|17095.94|0
1608540190000|2020-12-21 08:43:10|17093.12|17093.12|17093.51|17093.51|17095.94|17095.94|17093.12|17093.12|0
1608540200000|2020-12-21 08:43:20|17091.72|17091.72|17097.27|17097.27|17097.27|17097.27|17091.6|17091.6|0
1608540210000|2020-12-21 08:43:30|17095.14|17095.14|17095.14|17095.14|17095.14|17095.14|17095.14|17095.14|0
1608540230000|2020-12-21 08:43:50|17092.31|17092.31|17093.67|17093.67|17093.67|17093.67|17092.31|17092.31|0
1608540240000|2020-12-21 08:44:00|17090.85|17090.85|17087.57|17087.57|17090.85|17090.85|17087.57|17087.57|0
1608540250000|2020-12-21 08:44:10|17084.74|17084.74|17084.74|17084.74|17084.74|17084.74|17084.74|17084.74|0
1608540260000|2020-12-21 08:44:20|17084.48|17084.48|17084.48|17084.48|17084.48|17084.48|17084.48|17084.48|0
1608540270000|2020-12-21 08:44:30|17084.22|17084.22|17084.5|17084.5|17084.5|17084.5|17081.67|17081.67|0
1608540300000|2020-12-21 08:45:00|17085.28|17085.28|17085.54|17085.54|17085.54|17085.54|17085.28|17085.28|0
1608540320000|2020-12-21 08:45:20|17084.18|17084.18|17082.02|17082.02|17084.18|17084.18|17082.02|17082.02|0
1608540330000|2020-12-21 08:45:30|17079.89|17079.89|17092.99|17092.99|17093.25|17093.25|17079.12|17079.12|0
1608540340000|2020-12-21 08:45:40|17092.08|17092.08|17092.08|17092.08|17092.08|17092.08|17092.08|17092.08|0
1608540350000|2020-12-21 08:45:50|17090.46|17090.46|17097.86|17097.86|17097.86|17097.86|17090.46|17090.46|0
1608540360000|2020-12-21 08:46:00|17095.03|17095.03|17095.29|17095.29|17095.29|17095.29|17095.03|17095.03|0
1608540370000|2020-12-21 08:46:10|17094.78|17094.78|17094.78|17094.78|17094.78|17094.78|17094.78|17094.78|0
1608540380000|2020-12-21 08:46:20|17094.52|17094.52|17093.81|17093.81|17094.52|17094.52|17093.81|17093.81|0
1608540390000|2020-12-21 08:46:30|17095.03|17095.03|17092.2|17092.2|17095.03|17095.03|17092.2|17092.2|0
1608540400000|2020-12-21 08:46:40|17092.61|17092.61|17089.78|17089.78|17092.61|17092.61|17089.78|17089.78|0
1608540410000|2020-12-21 08:46:50|17086.96|17086.96|17096.27|17096.27|17103.98|17103.98|17086.96|17086.96|0
1608540420000|2020-12-21 08:47:00|17098.04|17098.04|17096.13|17096.13|17098.04|17098.04|17095.91|17095.91|0
1608540430000|2020-12-21 08:47:10|17095.61|17095.61|17093.59|17093.59|17095.61|17095.61|17093.59|17093.59|0
1608540440000|2020-12-21 08:47:20|17090.31|17090.31|17093.13|17093.13|17093.13|17093.13|17090.31|17090.31|0
1608540460000|2020-12-21 08:47:40|17093.39|17093.39|17094.3|17094.3|17094.3|17094.3|17090.85|17090.85|0
1608540470000|2020-12-21 08:47:50|17095.11|17095.11|17096.68|17096.68|17096.68|17096.68|17094.3|17094.3|0
1608540480000|2020-12-21 08:48:00|17098.77|17098.77|17097.96|17097.96|17098.77|17098.77|17097.96|17097.96|0
1608540490000|2020-12-21 08:48:10|17098.41|17098.41|17097.63|17097.63|17098.41|17098.41|17097.37|17097.37|0
1608540500000|2020-12-21 08:48:20|17096.84|17096.84|17102.04|17102.04|17102.04|17102.04|17096.39|17096.39|0
1608540510000|2020-12-21 08:48:30|17104.87|17104.87|17105.13|17105.13|17107.95|17107.95|17104.87|17104.87|0
1608540520000|2020-12-21 08:48:40|17104.34|17104.34|17104.34|17104.34|17104.87|17104.87|17104.34|17104.34|0
1608540530000|2020-12-21 08:48:50|17101.52|17101.52|17101.52|17101.52|17101.97|17101.97|17101.52|17101.52|0
1608540540000|2020-12-21 08:49:00|17101.03|17101.03|17101.03|17101.03|17101.03|17101.03|17101.03|17101.03|0
1608540550000|2020-12-21 08:49:10|17099.94|17099.94|17105.59|17105.59|17105.59|17105.59|17099.94|17099.94|0
1608540560000|2020-12-21 08:49:20|17108.41|17108.41|17107.33|17107.33|17108.82|17108.82|17107.33|17107.33|0
1608540570000|2020-12-21 08:49:30|17107.78|17107.78|17106.22|17106.22|17107.78|17107.78|17106.22|17106.22|0
1608540580000|2020-12-21 08:49:40|17103.39|17103.39|17097.74|17097.74|17103.39|17103.39|17097.74|17097.74|0
1608540590000|2020-12-21 08:49:50|17098|17098|17092.12|17092.12|17098|17098|17092.12|17092.12|0
1608540610000|2020-12-21 08:50:10|17097.77|17097.77|17097.77|17097.77|17097.77|17097.77|17097.77|17097.77|0
1608540620000|2020-12-21 08:50:20|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|0
1608540630000|2020-12-21 08:50:30|17099.86|17099.86|17104.75|17104.75|17105.52|17105.52|17099.86|17099.86|0
1608540650000|2020-12-21 08:50:50|17105.01|17105.01|17100.05|17100.05|17105.7|17105.7|17100.05|17100.05|0
1608540660000|2020-12-21 08:51:00|17100.33|17100.33|17103|17103|17103.52|17103.52|17100.33|17100.33|0
1608540670000|2020-12-21 08:51:10|17100.18|17100.18|17096.64|17096.64|17100.18|17100.18|17096.64|17096.64|0
1608540680000|2020-12-21 08:51:20|17099.47|17099.47|17099.47|17099.47|17099.47|17099.47|17099.47|17099.47|0
1608540690000|2020-12-21 08:51:30|17098.76|17098.76|17096.07|17096.07|17098.76|17098.76|17093.24|17093.24|0
1608540700000|2020-12-21 08:51:40|17096.59|17096.59|17096.33|17096.33|17096.59|17096.59|17096.33|17096.33|0
1608540730000|2020-12-21 08:52:10|17093.5|17093.5|17096.59|17096.59|17096.59|17096.59|17093.5|17093.5|0
1608540740000|2020-12-21 08:52:20|17100.51|17100.51|17103.39|17103.39|17103.39|17103.39|17100.51|17100.51|0
1608540750000|2020-12-21 08:52:30|17103.62|17103.62|17103.62|17103.62|17103.62|17103.62|17100.8|17100.8|0
1608540760000|2020-12-21 08:52:40|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|0
1608540770000|2020-12-21 08:52:50|17100.7|17100.7|17105.26|17105.26|17106.04|17106.04|17100.39|17100.39|0
1608540780000|2020-12-21 08:53:00|17105|17105|17105.5|17105.5|17105.5|17105.5|17104.33|17104.33|0
1608540790000|2020-12-21 08:53:10|17107.23|17107.23|17100.21|17100.21|17107.23|17107.23|17100.21|17100.21|0
1608540800000|2020-12-21 08:53:20|17100.74|17100.74|17100.74|17100.74|17100.74|17100.74|17100.74|17100.74|0
1608540810000|2020-12-21 08:53:30|17097.91|17097.91|17100.74|17100.74|17100.74|17100.74|17097.91|17097.91|0
1608540820000|2020-12-21 08:53:40|17101.26|17101.26|17100.98|17100.98|17101.26|17101.26|17100.98|17100.98|0
1608540830000|2020-12-21 08:53:50|17099.68|17099.68|17101.76|17101.76|17101.76|17101.76|17098.94|17098.94|0
1608540840000|2020-12-21 08:54:00|17098.94|17098.94|17098.94|17098.94|17098.94|17098.94|17098.94|17098.94|0
1608540850000|2020-12-21 08:54:10|17097.12|17097.12|17097.65|17097.65|17097.91|17097.91|17097.12|17097.12|0
1608540860000|2020-12-21 08:54:20|17097.3|17097.3|17095.79|17095.79|17097.3|17097.3|17092.96|17092.96|0
1608540870000|2020-12-21 08:54:30|17094.64|17094.64|17090.05|17090.05|17094.64|17094.64|17090.05|17090.05|0
1608540880000|2020-12-21 08:54:40|17089.56|17089.56|17086.21|17086.21|17089.56|17089.56|17086.21|17086.21|0
1608540910000|2020-12-21 08:55:10|17083.95|17083.95|17083.95|17083.95|17083.95|17083.95|17081.12|17081.12|0
1608540920000|2020-12-21 08:55:20|17084.73|17084.73|17084.73|17084.73|17084.73|17084.73|17084.73|17084.73|0
1608540930000|2020-12-21 08:55:30|17084.49|17084.49|17075.77|17075.77|17084.49|17084.49|17075.77|17075.77|0
1608540940000|2020-12-21 08:55:40|17075.31|17075.31|17066.84|17066.84|17075.31|17075.31|17066.84|17066.84|0
1608540950000|2020-12-21 08:55:50|17064.01|17064.01|17064.01|17064.01|17064.01|17064.01|17064.01|17064.01|0
1608540980000|2020-12-21 08:56:20|17065.63|17065.63|17071.54|17071.54|17071.54|17071.54|17065.63|17065.63|0
1608541000000|2020-12-21 08:56:40|17068.72|17068.72|17071.54|17071.54|17071.54|17071.54|17068.72|17068.72|0
1608541010000|2020-12-21 08:56:50|17072.04|17072.04|17074.12|17074.12|17074.12|17074.12|17072.04|17072.04|0
1608541020000|2020-12-21 08:57:00|17076.94|17076.94|17075.32|17075.32|17079.77|17079.77|17075.32|17075.32|0
1608541030000|2020-12-21 08:57:10|17073.85|17073.85|17068.19|17068.19|17073.85|17073.85|17068.19|17068.19|0
1608541040000|2020-12-21 08:57:20|17065.41|17065.41|17064.6|17064.6|17065.41|17065.41|17064.6|17064.6|0
1608541050000|2020-12-21 08:57:30|17064.09|17064.09|17066.92|17066.92|17066.92|17066.92|17064.09|17064.09|0
1608541060000|2020-12-21 08:57:40|17064.09|17064.09|17064.09|17064.09|17064.09|17064.09|17064.09|17064.09|0
1608541070000|2020-12-21 08:57:50|17064.5|17064.5|17065.28|17065.28|17065.28|17065.28|17064.5|17064.5|0
1608541080000|2020-12-21 08:58:00|17064.47|17064.47|17061.12|17061.12|17064.88|17064.88|17061.12|17061.12|0
1608541090000|2020-12-21 08:58:10|17059.62|17059.62|17053.17|17053.17|17059.67|17059.67|17053.17|17053.17|0
1608541100000|2020-12-21 08:58:20|17058.82|17058.82|17064.21|17064.21|17064.21|17064.21|17058.82|17058.82|0
1608541110000|2020-12-21 08:58:30|17067.03|17067.03|17067.03|17067.03|17067.03|17067.03|17067.03|17067.03|0
1608541130000|2020-12-21 08:58:50|17068.65|17068.65|17068.65|17068.65|17068.65|17068.65|17068.65|17068.65|0
1608541150000|2020-12-21 08:59:10|17069.36|17069.36|17072.19|17072.19|17072.19|17072.19|17069.36|17069.36|0
1608541160000|2020-12-21 08:59:20|17071.38|17071.38|17077.03|17077.03|17077.03|17077.03|17071.38|17071.38|0
1608541170000|2020-12-21 08:59:30|17077.43|17077.43|17077.43|17077.43|17077.43|17077.43|17077.43|17077.43|0
1608541190000|2020-12-21 08:59:50|17083.08|17083.08|17081.46|17081.46|17083.08|17083.08|17081.06|17081.06|0
1608541200000|2020-12-21 09:00:00|17078.64|17078.64|17077.16|17077.16|17078.64|17078.64|17077.16|17077.16|0
1608541210000|2020-12-21 09:00:10|17082.81|17082.81|17082.32|17082.32|17082.81|17082.81|17082.32|17082.32|0
1608541230000|2020-12-21 09:00:30|17085.15|17085.15|17084.24|17084.24|17085.15|17085.15|17084.24|17084.24|0
1608541250000|2020-12-21 09:00:50|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|0
1608541260000|2020-12-21 09:01:00|17082.12|17082.12|17081.71|17081.71|17082.12|17082.12|17081.71|17081.71|0
1608541270000|2020-12-21 09:01:10|17080.29|17080.29|17082.84|17082.84|17082.84|17082.84|17080.02|17080.02|0
1608541280000|2020-12-21 09:01:20|17083.1|17083.1|17085.93|17085.93|17088.75|17088.75|17083.1|17083.1|0
1608541290000|2020-12-21 09:01:30|17085.68|17085.68|17085.68|17085.68|17085.68|17085.68|17083.74|17083.74|0
1608541300000|2020-12-21 09:01:40|17085.43|17085.43|17085.43|17085.43|17085.43|17085.43|17085.43|17085.43|0
1608541310000|2020-12-21 09:01:50|17084.45|17084.45|17083.95|17083.95|17084.45|17084.45|17083.95|17083.95|0
1608541320000|2020-12-21 09:02:00|17081.13|17081.13|17080.85|17080.85|17082.52|17082.52|17080.85|17080.85|0
1608541330000|2020-12-21 09:02:10|17080.59|17080.59|17080.59|17080.59|17083.41|17083.41|17080.59|17080.59|0
1608541340000|2020-12-21 09:02:20|17081.37|17081.37|17082.03|17082.03|17084.86|17084.86|17080.91|17080.91|0
1608541350000|2020-12-21 09:02:30|17081.11|17081.11|17080.66|17080.66|17081.11|17081.11|17080.66|17080.66|0
1608541360000|2020-12-21 09:02:40|17080.13|17080.13|17080.13|17080.13|17080.13|17080.13|17080.13|17080.13|0
1608541370000|2020-12-21 09:02:50|17080.69|17080.69|17080.69|17080.69|17080.69|17080.69|17080.69|17080.69|0
1608541380000|2020-12-21 09:03:00|17086.34|17086.34|17089.16|17089.16|17089.16|17089.16|17086.34|17086.34|0
1608541390000|2020-12-21 09:03:10|17088.33|17088.33|17088.33|17088.33|17088.33|17088.33|17088.33|17088.33|0
1608541400000|2020-12-21 09:03:20|17085.51|17085.51|17085.51|17085.51|17085.51|17085.51|17085.51|17085.51|0
1608541410000|2020-12-21 09:03:30|17086.03|17086.03|17086.03|17086.03|17086.03|17086.03|17086.03|17086.03|0
1608541430000|2020-12-21 09:03:50|17086.94|17086.94|17088.89|17088.89|17088.89|17088.89|17086.94|17086.94|0
1608541450000|2020-12-21 09:04:10|17091.72|17091.72|17094.8|17094.8|17097.63|17097.63|17091.72|17091.72|0
1608541460000|2020-12-21 09:04:20|17093.89|17093.89|17093.89|17093.89|17093.89|17093.89|17093.89|17093.89|0
1608541480000|2020-12-21 09:04:40|17093.63|17093.63|17096.46|17096.46|17096.98|17096.98|17093.63|17093.63|0
1608541490000|2020-12-21 09:04:50|17093.63|17093.63|17096.46|17096.46|17096.46|17096.46|17093.63|17093.63|0
1608541510000|2020-12-21 09:05:10|17095.95|17095.95|17095.95|17095.95|17095.95|17095.95|17095.95|17095.95|0
1608541520000|2020-12-21 09:05:20|17095.67|17095.67|17099.52|17099.52|17099.52|17099.52|17095.67|17095.67|0
1608541530000|2020-12-21 09:05:30|17105.17|17105.17|17105.17|17105.17|17108|17108|17105.17|17105.17|0
1608541540000|2020-12-21 09:05:40|17110.82|17110.82|17103.94|17103.94|17110.82|17110.82|17103.94|17103.94|0
1608541550000|2020-12-21 09:05:50|17103.03|17103.03|17101.42|17101.42|17103.03|17103.03|17101.42|17101.42|0
1608541560000|2020-12-21 09:06:00|17100.2|17100.2|17099.39|17099.39|17100.2|17100.2|17099.39|17099.39|0
1608541590000|2020-12-21 09:06:30|17102.22|17102.22|17102.22|17102.22|17102.22|17102.22|17102.22|17102.22|0
1608541610000|2020-12-21 09:06:50|17101.72|17101.72|17100.62|17100.62|17101.72|17101.72|17100.62|17100.62|0
1608541620000|2020-12-21 09:07:00|17099.81|17099.81|17096.98|17096.98|17099.81|17099.81|17096.98|17096.98|0
1608541630000|2020-12-21 09:07:10|17097.5|17097.5|17097.24|17097.24|17097.5|17097.5|17097.24|17097.24|0
1608541650000|2020-12-21 09:07:30|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|0
1608541660000|2020-12-21 09:07:40|17096.24|17096.24|17096.24|17096.24|17096.24|17096.24|17096.24|17096.24|0
1608541670000|2020-12-21 09:07:50|17093.4|17093.4|17092.19|17092.19|17093.4|17093.4|17092.19|17092.19|0
1608541680000|2020-12-21 09:08:00|17090.5|17090.5|17089.08|17089.08|17090.5|17090.5|17089.08|17089.08|0
1608541690000|2020-12-21 09:08:10|17088.53|17088.53|17088.53|17088.53|17088.53|17088.53|17088.53|17088.53|0
1608541710000|2020-12-21 09:08:30|17087.62|17087.62|17087.9|17087.9|17087.9|17087.9|17087.62|17087.62|0
1608541720000|2020-12-21 09:08:40|17090.72|17090.72|17093.55|17093.55|17093.55|17093.55|17090.72|17090.72|0
1608541730000|2020-12-21 09:08:50|17093.29|17093.29|17090.38|17090.38|17093.29|17093.29|17090.38|17090.38|0
1608541740000|2020-12-21 09:09:00|17090.63|17090.63|17090.63|17090.63|17090.63|17090.63|17090.63|17090.63|0
1608541750000|2020-12-21 09:09:10|17091.49|17091.49|17089.7|17089.7|17091.49|17091.49|17088.66|17088.66|0
1608541760000|2020-12-21 09:09:20|17089.03|17089.03|17089.03|17089.03|17089.03|17089.03|17089.03|17089.03|0
1608541770000|2020-12-21 09:09:30|17080.56|17080.56|17080.56|17080.56|17080.56|17080.56|17080.56|17080.56|0
1608541780000|2020-12-21 09:09:40|17081.22|17081.22|17084.05|17084.05|17084.05|17084.05|17081.22|17081.22|0
1608541790000|2020-12-21 09:09:50|17083.59|17083.59|17078.65|17078.65|17084.3|17084.3|17078.65|17078.65|0
1608541800000|2020-12-21 09:10:00|17081.47|17081.47|17075.82|17075.82|17081.47|17081.47|17075.82|17075.82|0
1608541810000|2020-12-21 09:10:10|17075.56|17075.56|17082.64|17082.64|17082.64|17082.64|17075.56|17075.56|0
1608541840000|2020-12-21 09:10:40|17076.99|17076.99|17079.55|17079.55|17082.37|17082.37|17076.72|17076.72|0
1608541850000|2020-12-21 09:10:50|17076.72|17076.72|17076.72|17076.72|17076.72|17076.72|17076.72|17076.72|0
1608541860000|2020-12-21 09:11:00|17076.96|17076.96|17076.96|17076.96|17076.96|17076.96|17076.96|17076.96|0
1608541870000|2020-12-21 09:11:10|17079.78|17079.78|17080.33|17080.33|17080.33|17080.33|17079.78|17079.78|0
1608541880000|2020-12-21 09:11:20|17083.16|17083.16|17086.7|17086.7|17086.7|17086.7|17083.16|17083.16|0
1608541890000|2020-12-21 09:11:30|17083.87|17083.87|17083.87|17083.87|17083.87|17083.87|17083.87|17083.87|0
1608541900000|2020-12-21 09:11:40|17083.35|17083.35|17080.53|17080.53|17083.35|17083.35|17080.53|17080.53|0
1608541910000|2020-12-21 09:11:50|17077.7|17077.7|17077.52|17077.52|17077.98|17077.98|17077.52|17077.52|0
1608541920000|2020-12-21 09:12:00|17077.03|17077.03|17071.18|17071.18|17077.03|17077.03|17071.18|17071.18|0
1608541930000|2020-12-21 09:12:10|17074|17074|17076.83|17076.83|17076.83|17076.83|17074|17074|0
1608541960000|2020-12-21 09:12:40|17077.81|17077.81|17078.47|17078.47|17078.47|17078.47|17077.31|17077.31|0
1608541970000|2020-12-21 09:12:50|17075.65|17075.65|17073.48|17073.48|17080.55|17080.55|17073.48|17073.48|0
1608541980000|2020-12-21 09:13:00|17070.65|17070.65|17073.74|17073.74|17073.74|17073.74|17070.65|17070.65|0
1608541990000|2020-12-21 09:13:10|17070.23|17070.23|17061.1|17061.1|17070.23|17070.23|17061.1|17061.1|0
1608542000000|2020-12-21 09:13:20|17060.29|17060.29|17068.21|17068.21|17068.21|17068.21|17060.29|17060.29|0
1608542010000|2020-12-21 09:13:30|17068.76|17068.76|17066.99|17066.99|17072.4|17072.4|17066.08|17066.08|0
1608542020000|2020-12-21 09:13:40|17067.27|17067.27|17064.88|17064.88|17067.71|17067.71|17064.88|17064.88|0
1608542030000|2020-12-21 09:13:50|17064.48|17064.48|17063.26|17063.26|17064.48|17064.48|17063.26|17063.26|0
1608542040000|2020-12-21 09:14:00|17063|17063|17060.87|17060.87|17063|17063|17060.87|17060.87|0
1608542050000|2020-12-21 09:14:10|17063.7|17063.7|17065.12|17065.12|17065.12|17065.12|17063.7|17063.7|0
1608542070000|2020-12-21 09:14:30|17065.38|17065.38|17065.38|17065.38|17065.38|17065.38|17065.38|17065.38|0
1608542080000|2020-12-21 09:14:40|17056.9|17056.9|17056.9|17056.9|17056.9|17056.9|17056.9|17056.9|0
1608542090000|2020-12-21 09:14:50|17057.37|17057.37|17057.6|17057.6|17057.6|17057.6|17057.37|17057.37|0
1608542100000|2020-12-21 09:15:00|17057.32|17057.32|17057.32|17057.32|17057.32|17057.32|17057.32|17057.32|0
1608542110000|2020-12-21 09:15:10|17060.15|17060.15|17051.67|17051.67|17060.15|17060.15|17051.67|17051.67|0
1608542120000|2020-12-21 09:15:20|17054.5|17054.5|17057.32|17057.32|17057.32|17057.32|17054.5|17054.5|0
1608542140000|2020-12-21 09:15:40|17058.94|17058.94|17059.2|17059.2|17059.2|17059.2|17058.94|17058.94|0
1608542150000|2020-12-21 09:15:50|17060.59|17060.59|17059.67|17059.67|17060.59|17060.59|17059.67|17059.67|0
1608542160000|2020-12-21 09:16:00|17054.02|17054.02|17054.56|17054.56|17054.56|17054.56|17054.02|17054.02|0
1608542170000|2020-12-21 09:16:10|17055.37|17055.37|17054.4|17054.4|17055.82|17055.82|17054.4|17054.4|0
1608542180000|2020-12-21 09:16:20|17057.23|17057.23|17056.78|17056.78|17057.23|17057.23|17056.78|17056.78|0
1608542190000|2020-12-21 09:16:30|17057.68|17057.68|17063.85|17063.85|17063.85|17063.85|17057.68|17057.68|0
1608542200000|2020-12-21 09:16:40|17062.7|17062.7|17060.61|17060.61|17062.7|17062.7|17060.61|17060.61|0
1608542230000|2020-12-21 09:17:10|17065.55|17065.55|17071.14|17071.14|17071.14|17071.14|17065.55|17065.55|0
1608542240000|2020-12-21 09:17:20|17073.96|17073.96|17080.77|17080.77|17080.77|17080.77|17073.96|17073.96|0
1608542260000|2020-12-21 09:17:40|17086.42|17086.42|17086.42|17086.42|17086.42|17086.42|17086.42|17086.42|0
1608542270000|2020-12-21 09:17:50|17085.71|17085.71|17086.11|17086.11|17086.11|17086.11|17085.71|17085.71|0
1608542280000|2020-12-21 09:18:00|17086.22|17086.22|17090.7|17090.7|17090.7|17090.7|17086.22|17086.22|0
1608542310000|2020-12-21 09:18:30|17096.35|17096.35|17096.35|17096.35|17096.35|17096.35|17096.35|17096.35|0
1608542320000|2020-12-21 09:18:40|17093.52|17093.52|17093.52|17093.52|17093.52|17093.52|17093.52|17093.52|0
1608542330000|2020-12-21 09:18:50|17096.35|17096.35|17102.57|17102.57|17102.57|17102.57|17096.35|17096.35|0
1608542340000|2020-12-21 09:19:00|17096.92|17096.92|17100.71|17100.71|17100.97|17100.97|17096.92|17096.92|0
1608542350000|2020-12-21 09:19:10|17101.54|17101.54|17103.93|17103.93|17103.93|17103.93|17101.54|17101.54|0
1608542360000|2020-12-21 09:19:20|17103.2|17103.2|17102.67|17102.67|17103.2|17103.2|17102.67|17102.67|0
1608542370000|2020-12-21 09:19:30|17099.85|17099.85|17105.5|17105.5|17105.5|17105.5|17099.85|17099.85|0
1608542380000|2020-12-21 09:19:40|17102.66|17102.66|17102.66|17102.66|17102.66|17102.66|17102.66|17102.66|0
1608542390000|2020-12-21 09:19:50|17099.83|17099.83|17098.47|17098.47|17099.83|17099.83|17098.47|17098.47|0
1608542400000|2020-12-21 09:20:00|17097.92|17097.92|17094.34|17094.34|17097.92|17097.92|17094.34|17094.34|0
1608542410000|2020-12-21 09:20:10|17094.07|17094.07|17094.07|17094.07|17094.07|17094.07|17094.07|17094.07|0
1608542420000|2020-12-21 09:20:20|17090.85|17090.85|17098.22|17098.22|17098.22|17098.22|17090|17090|0
1608542430000|2020-12-21 09:20:30|17101.05|17101.05|17110.6|17110.6|17110.6|17110.6|17101.05|17101.05|0
1608542440000|2020-12-21 09:20:40|17107.78|17107.78|17107.78|17107.78|17107.78|17107.78|17107.78|17107.78|0
1608542450000|2020-12-21 09:20:50|17108.23|17108.23|17112.7|17112.7|17112.7|17112.7|17108.23|17108.23|0
1608542460000|2020-12-21 09:21:00|17107.05|17107.05|17107.05|17107.05|17107.05|17107.05|17107.05|17107.05|0
1608542470000|2020-12-21 09:21:10|17111.75|17111.75|17112.56|17112.56|17112.56|17112.56|17111.75|17111.75|0
1608542480000|2020-12-21 09:21:20|17112.67|17112.67|17115.47|17115.47|17115.47|17115.47|17112.67|17112.67|0
1608542490000|2020-12-21 09:21:30|17115.99|17115.99|17114.95|17114.95|17115.99|17115.99|17114.95|17114.95|0
1608542500000|2020-12-21 09:21:40|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|0
1608542520000|2020-12-21 09:22:00|17114.95|17114.95|17115.7|17115.7|17115.7|17115.7|17114.95|17114.95|0
1608542530000|2020-12-21 09:22:10|17114.28|17114.28|17114.28|17114.28|17114.28|17114.28|17114.28|17114.28|0
1608542540000|2020-12-21 09:22:20|17113.37|17113.37|17115.42|17115.42|17115.42|17115.42|17113.37|17113.37|0
1608542550000|2020-12-21 09:22:30|17109.77|17109.77|17108.99|17108.99|17109.77|17109.77|17106.24|17106.24|0
1608542560000|2020-12-21 09:22:40|17100.51|17100.51|17100.51|17100.51|17100.51|17100.51|17100.51|17100.51|0
1608542570000|2020-12-21 09:22:50|17097.69|17097.69|17093.86|17093.86|17097.69|17097.69|17093.86|17093.86|0
1608542580000|2020-12-21 09:23:00|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|0
1608542590000|2020-12-21 09:23:10|17090.13|17090.13|17090.13|17090.13|17090.13|17090.13|17090.13|17090.13|0
1608542600000|2020-12-21 09:23:20|17089.68|17089.68|17089.68|17089.68|17089.68|17089.68|17089.68|17089.68|0
1608542620000|2020-12-21 09:23:40|17086.85|17086.85|17086.85|17086.85|17086.85|17086.85|17086.85|17086.85|0
1608542630000|2020-12-21 09:23:50|17081.2|17081.2|17084.03|17084.03|17084.03|17084.03|17081.2|17081.2|0
1608542670000|2020-12-21 09:24:30|17083.2|17083.2|17082.15|17082.15|17083.46|17083.46|17082.15|17082.15|0
1608542680000|2020-12-21 09:24:40|17084.98|17084.98|17083.1|17083.1|17084.98|17084.98|17083.1|17083.1|0
1608542690000|2020-12-21 09:24:50|17085.93|17085.93|17084.51|17084.51|17085.93|17085.93|17084.51|17084.51|0
1608542710000|2020-12-21 09:25:10|17083.29|17083.29|17080.87|17080.87|17083.7|17083.7|17080.87|17080.87|0
1608542720000|2020-12-21 09:25:20|17075.22|17075.22|17078.05|17078.05|17078.05|17078.05|17075.22|17075.22|0
1608542740000|2020-12-21 09:25:40|17078.86|17078.86|17078.4|17078.4|17078.86|17078.86|17078.4|17078.4|0
1608542750000|2020-12-21 09:25:50|17079.11|17079.11|17079.11|17079.11|17079.38|17079.38|17079.11|17079.11|0
1608542770000|2020-12-21 09:26:10|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|0
1608542810000|2020-12-21 09:26:50|17084.76|17084.76|17084.76|17084.76|17084.76|17084.76|17084.76|17084.76|0
1608542820000|2020-12-21 09:27:00|17083.95|17083.95|17085.57|17085.57|17085.57|17085.57|17083.95|17083.95|0
1608542830000|2020-12-21 09:27:10|17084.59|17084.59|17084.59|17084.59|17084.59|17084.59|17084.59|17084.59|0
1608542840000|2020-12-21 09:27:20|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|0
1608542850000|2020-12-21 09:27:30|17078.48|17078.48|17077.06|17077.06|17078.48|17078.48|17077.06|17077.06|0
1608542860000|2020-12-21 09:27:40|17076.61|17076.61|17077.58|17077.58|17077.58|17077.58|17076.16|17076.16|0
1608542880000|2020-12-21 09:28:00|17077.25|17077.25|17076.99|17076.99|17077.25|17077.25|17076.99|17076.99|0
1608542910000|2020-12-21 09:28:30|17076.47|17076.47|17079.19|17079.19|17079.19|17079.19|17076.47|17076.47|0
1608542960000|2020-12-21 09:29:20|17076.36|17076.36|17078.63|17078.63|17078.63|17078.63|17075.81|17075.81|0
1608542980000|2020-12-21 09:29:40|17077.92|17077.92|17075.1|17075.1|17077.92|17077.92|17075.1|17075.1|0
1608542990000|2020-12-21 09:29:50|17080.75|17080.75|17080.75|17080.75|17080.75|17080.75|17080.75|17080.75|0
1608543000000|2020-12-21 09:30:00|17083.57|17083.57|17084.62|17084.62|17084.62|17084.62|17083.57|17083.57|0
1608543010000|2020-12-21 09:30:10|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|0
1608543040000|2020-12-21 09:30:40|17085.62|17085.62|17082.7|17082.7|17086.83|17086.83|17082.7|17082.7|0
1608543050000|2020-12-21 09:30:50|17081.79|17081.79|17076.6|17076.6|17081.79|17081.79|17073.78|17073.78|0
1608543060000|2020-12-21 09:31:00|17080.95|17080.95|17076.49|17076.49|17080.95|17080.95|17076.49|17076.49|0
1608543070000|2020-12-21 09:31:10|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|0
1608543080000|2020-12-21 09:31:20|17076.63|17076.63|17075.83|17075.83|17076.63|17076.63|17075.83|17075.83|0
1608543110000|2020-12-21 09:31:50|17075.37|17075.37|17076.28|17076.28|17076.28|17076.28|17075.37|17075.37|0
1608543120000|2020-12-21 09:32:00|17078.13|17078.13|17077.67|17077.67|17078.13|17078.13|17077.67|17077.67|0
1608543130000|2020-12-21 09:32:10|17080.5|17080.5|17080.5|17080.5|17080.5|17080.5|17080.5|17080.5|0
1608543140000|2020-12-21 09:32:20|17081.86|17081.86|17084.84|17084.84|17084.84|17084.84|17081.86|17081.86|0
1608543150000|2020-12-21 09:32:30|17086.2|17086.2|17084.84|17084.84|17086.2|17086.2|17084.84|17084.84|0
1608543160000|2020-12-21 09:32:40|17085.29|17085.29|17085.29|17085.29|17085.75|17085.75|17085.29|17085.29|0
1608543170000|2020-12-21 09:32:50|17086.2|17086.2|17086.2|17086.2|17086.2|17086.2|17086.2|17086.2|0
1608543180000|2020-12-21 09:33:00|17086.45|17086.45|17086|17086|17086.45|17086.45|17086|17086|0
1608543190000|2020-12-21 09:33:10|17085.75|17085.75|17088.85|17088.85|17089.31|17089.31|17078.2|17078.2|0
1608543230000|2020-12-21 09:33:50|17088.6|17088.6|17085.04|17085.04|17088.6|17088.6|17085.04|17085.04|0
1608543250000|2020-12-21 09:34:10|17084.78|17084.78|17084.78|17084.78|17084.78|17084.78|17084.78|17084.78|0
1608543260000|2020-12-21 09:34:20|17085.49|17085.49|17085.24|17085.24|17085.49|17085.49|17085.24|17085.24|0
1608543270000|2020-12-21 09:34:30|17082.41|17082.41|17081.86|17081.86|17082.41|17082.41|17081.86|17081.86|0
1608543290000|2020-12-21 09:34:50|17080.96|17080.96|17080.55|17080.55|17080.96|17080.96|17080.55|17080.55|0
1608543320000|2020-12-21 09:35:20|17079.13|17079.13|17071.45|17071.45|17079.13|17079.13|17071.45|17071.45|0
1608543330000|2020-12-21 09:35:30|17071.19|17071.19|17069.2|17069.2|17071.19|17071.19|17069.2|17069.2|0
1608543350000|2020-12-21 09:35:50|17072.18|17072.18|17072.18|17072.18|17072.18|17072.18|17072.18|17072.18|0
1608543360000|2020-12-21 09:36:00|17071.47|17071.47|17070.44|17070.44|17073.72|17073.72|17070.44|17070.44|0
1608543370000|2020-12-21 09:36:10|17071.25|17071.25|17071.25|17071.25|17071.25|17071.25|17071.25|17071.25|0
1608543380000|2020-12-21 09:36:20|17070.99|17070.99|17072.63|17072.63|17072.63|17072.63|17070.99|17070.99|0
1608543390000|2020-12-21 09:36:30|17071.01|17071.01|17074.99|17074.99|17074.99|17074.99|17071.01|17071.01|0
1608543400000|2020-12-21 09:36:40|17072.86|17072.86|17067.21|17067.21|17072.86|17072.86|17067.21|17067.21|0
1608543420000|2020-12-21 09:37:00|17070.04|17070.04|17072.86|17072.86|17072.86|17072.86|17070.04|17070.04|0
1608543430000|2020-12-21 09:37:10|17072.62|17072.62|17072.62|17072.62|17072.62|17072.62|17072.62|17072.62|0
1608543440000|2020-12-21 09:37:20|17071.71|17071.71|17072.16|17072.16|17072.16|17072.16|17071.71|17071.71|0
1608543450000|2020-12-21 09:37:30|17072.42|17072.42|17071.59|17071.59|17072.42|17072.42|17071.04|17071.04|0
1608543460000|2020-12-21 09:37:40|17071.04|17071.04|17071.32|17071.32|17071.59|17071.59|17071.04|17071.04|0
1608543470000|2020-12-21 09:37:50|17071.87|17071.87|17074.71|17074.71|17074.71|17074.71|17071.87|17071.87|0
1608543490000|2020-12-21 09:38:10|17071.89|17071.89|17071.89|17071.89|17071.89|17071.89|17071.89|17071.89|0
1608543510000|2020-12-21 09:38:30|17069.05|17069.05|17066.04|17066.04|17069.05|17069.05|17066.04|17066.04|0
1608543530000|2020-12-21 09:38:50|17064.62|17064.62|17065.49|17065.49|17065.49|17065.49|17064.06|17064.06|0
1608543540000|2020-12-21 09:39:00|17064.58|17064.58|17065.94|17065.94|17065.94|17065.94|17064.58|17064.58|0
1608543550000|2020-12-21 09:39:10|17060.29|17060.29|17060.29|17060.29|17060.29|17060.29|17060.29|17060.29|0
1608543560000|2020-12-21 09:39:20|17059.84|17059.84|17059.6|17059.6|17060.36|17060.36|17059.6|17059.6|0
1608543570000|2020-12-21 09:39:30|17060.05|17060.05|17060.05|17060.05|17060.05|17060.05|17060.05|17060.05|0
1608543580000|2020-12-21 09:39:40|17059.24|17059.24|17062.07|17062.07|17062.07|17062.07|17059.24|17059.24|0
1608543590000|2020-12-21 09:39:50|17061.36|17061.36|17062.92|17062.92|17062.92|17062.92|17057.27|17057.27|0
1608543600000|2020-12-21 09:40:00|17060.09|17060.09|17058.43|17058.43|17061.51|17061.51|17058.43|17058.43|0
1608543620000|2020-12-21 09:40:20|17059.64|17059.64|17058.83|17058.83|17065.29|17065.29|17058.83|17058.83|0
1608543630000|2020-12-21 09:40:30|17059.32|17059.32|17068.85|17068.85|17068.85|17068.85|17059.32|17059.32|0
1608543640000|2020-12-21 09:40:40|17070.98|17070.98|17070.98|17070.98|17070.98|17070.98|17070.98|17070.98|0
1608543690000|2020-12-21 09:41:30|17073.8|17073.8|17077.32|17077.32|17077.32|17077.32|17073.8|17073.8|0
1608543700000|2020-12-21 09:41:40|17077.57|17077.57|17077.57|17077.57|17077.57|17077.57|17077.57|17077.57|0
1608543710000|2020-12-21 09:41:50|17071.92|17071.92|17071.92|17071.92|17071.92|17071.92|17071.92|17071.92|0
1608543730000|2020-12-21 09:42:10|17072.41|17072.41|17071.18|17071.18|17072.41|17072.41|17071.18|17071.18|0
1608543740000|2020-12-21 09:42:20|17073.01|17073.01|17072.76|17072.76|17073.01|17073.01|17072.76|17072.76|0
1608543750000|2020-12-21 09:42:30|17069.01|17069.01|17066.51|17066.51|17069.01|17069.01|17065.96|17065.96|0
1608543770000|2020-12-21 09:42:50|17066.11|17066.11|17066.51|17066.51|17066.51|17066.51|17066.11|17066.11|0
1608543780000|2020-12-21 09:43:00|17064.89|17064.89|17065.41|17065.41|17065.64|17065.64|17064.89|17064.89|0
1608543790000|2020-12-21 09:43:10|17065.15|17065.15|17063.4|17063.4|17065.15|17065.15|17063.4|17063.4|0
1608543800000|2020-12-21 09:43:20|17060.57|17060.57|17056.73|17056.73|17060.57|17060.57|17054.02|17054.02|0
1608543820000|2020-12-21 09:43:40|17056.21|17056.21|17057.49|17057.49|17057.49|17057.49|17056.21|17056.21|0
1608543830000|2020-12-21 09:43:50|17054.66|17054.66|17054.55|17054.55|17054.66|17054.66|17054.55|17054.55|0
1608543840000|2020-12-21 09:44:00|17054|17054|17053.46|17053.46|17054|17054|17052.91|17052.91|0
1608543850000|2020-12-21 09:44:10|17053.71|17053.71|17053.46|17053.46|17053.71|17053.71|17053.46|17053.46|0
1608543860000|2020-12-21 09:44:20|17051.23|17051.23|17046.48|17046.48|17051.23|17051.23|17046.48|17046.48|0
1608543870000|2020-12-21 09:44:30|17047.29|17047.29|17047.55|17047.55|17047.55|17047.55|17047.29|17047.29|0
1608543880000|2020-12-21 09:44:40|17044.73|17044.73|17045.18|17045.18|17047.55|17047.55|17044.73|17044.73|0
1608543890000|2020-12-21 09:44:50|17044.27|17044.27|17035.8|17035.8|17044.27|17044.27|17032.26|17032.26|0
1608543900000|2020-12-21 09:45:00|17030.15|17030.15|17034.88|17034.88|17035.8|17035.8|17030.15|17030.15|0
1608543910000|2020-12-21 09:45:10|17034.07|17034.07|17033.12|17033.12|17034.48|17034.48|17033.12|17033.12|0
1608543920000|2020-12-21 09:45:20|17034.33|17034.33|17028.68|17028.68|17034.33|17034.33|17028.68|17028.68|0
1608543930000|2020-12-21 09:45:30|17028.9|17028.9|17027.86|17027.86|17028.9|17028.9|17027.86|17027.86|0
1608543940000|2020-12-21 09:45:40|17027.4|17027.4|17029.41|17029.41|17029.41|17029.41|17026.24|17026.24|0
1608543950000|2020-12-21 09:45:50|17031.49|17031.49|17031.9|17031.9|17031.9|17031.9|17031.49|17031.49|0
1608543960000|2020-12-21 09:46:00|17030.74|17030.74|17030.29|17030.29|17030.74|17030.74|17030.29|17030.29|0
1608543970000|2020-12-21 09:46:10|17033.11|17033.11|17034.27|17034.27|17034.27|17034.27|17033.11|17033.11|0
1608543980000|2020-12-21 09:46:20|17034.72|17034.72|17025.55|17025.55|17034.72|17034.72|17025.55|17025.55|0
1608543990000|2020-12-21 09:46:30|17022.73|17022.73|17011.44|17011.44|17022.73|17022.73|17011.44|17011.44|0
1608544000000|2020-12-21 09:46:40|17010.66|17010.66|17007.72|17007.72|17010.66|17010.66|17007.72|17007.72|0
1608544010000|2020-12-21 09:46:50|17005.08|17005.08|16991.93|16991.93|17005.08|17005.08|16991.93|16991.93|0
1608544020000|2020-12-21 09:47:00|16992.84|16992.84|16992.53|16992.53|16993.24|16993.24|16992.53|16992.53|0
1608544030000|2020-12-21 09:47:10|16993.89|16993.89|16992.58|16992.58|16993.89|16993.89|16992.58|16992.58|0
1608544040000|2020-12-21 09:47:20|16993.03|16993.03|16989.8|16989.8|16993.03|16993.03|16988.89|16988.89|0
1608544050000|2020-12-21 09:47:30|16989.55|16989.55|16989.76|16989.76|16989.76|16989.76|16989.31|16989.31|0
1608544060000|2020-12-21 09:47:40|16988.4|16988.4|16990.98|16990.98|16990.98|16990.98|16988.4|16988.4|0
1608544070000|2020-12-21 09:47:50|16991.43|16991.43|16991.88|16991.88|16991.88|16991.88|16991.43|16991.43|0
1608544080000|2020-12-21 09:48:00|16989.06|16989.06|16985.33|16985.33|16989.06|16989.06|16983.97|16983.97|0
1608544090000|2020-12-21 09:48:10|16982.5|16982.5|16983|16983|16983|16983|16982.5|16982.5|0
1608544100000|2020-12-21 09:48:20|16982.54|16982.54|16982.54|16982.54|16982.54|16982.54|16982.54|16982.54|0
1608544110000|2020-12-21 09:48:30|16983|16983|16988.24|16988.24|16988.24|16988.24|16982.19|16982.19|0
1608544120000|2020-12-21 09:48:40|16988.65|16988.65|16997.23|16997.23|16997.23|16997.23|16988.65|16988.65|0
1608544130000|2020-12-21 09:48:50|16997.69|16997.69|16998.14|16998.14|17000.96|17000.96|16997.69|16997.69|0
1608544140000|2020-12-21 09:49:00|16998.59|16998.59|16999.05|16999.05|16999.05|16999.05|16998.59|16998.59|0
1608544150000|2020-12-21 09:49:10|16999.31|16999.31|16992.79|16992.79|16999.31|16999.31|16992.79|16992.79|0
1608544160000|2020-12-21 09:49:20|16994.15|16994.15|16990.93|16990.93|16994.15|16994.15|16989.11|16989.11|0
1608544170000|2020-12-21 09:49:30|16991.38|16991.38|16991.12|16991.12|16991.83|16991.83|16991.12|16991.12|0
1608544180000|2020-12-21 09:49:40|16991.57|16991.57|17001.41|17001.41|17001.41|17001.41|16991.57|16991.57|0
1608544190000|2020-12-21 09:49:50|17001.86|17001.86|17002.42|17002.42|17002.42|17002.42|17001.86|17001.86|0
1608544200000|2020-12-21 09:50:00|17001.06|17001.06|16996.87|16996.87|17001.06|17001.06|16996.87|16996.87|0
1608544210000|2020-12-21 09:50:10|16994.05|16994.05|16992.14|16992.14|16994.86|16994.86|16989.31|16989.31|0
1608544220000|2020-12-21 09:50:20|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|0
1608544240000|2020-12-21 09:50:40|16987.89|16987.89|16982.26|16982.26|16987.89|16987.89|16982.26|16982.26|0
1608544260000|2020-12-21 09:51:00|16982.71|16982.71|16985.54|16985.54|16985.54|16985.54|16982.71|16982.71|0
1608544270000|2020-12-21 09:51:10|16984.98|16984.98|16986.12|16986.12|16986.23|16986.23|16984.87|16984.87|0
1608544280000|2020-12-21 09:51:20|16986.58|16986.58|16986.81|16986.81|16987.27|16987.27|16986.58|16986.58|0
1608544290000|2020-12-21 09:51:30|16987.52|16987.52|16988.79|16988.79|16988.79|16988.79|16987.52|16987.52|0
1608544300000|2020-12-21 09:51:40|16991.61|16991.61|16996.36|16996.36|16996.36|16996.36|16991.61|16991.61|0
1608544310000|2020-12-21 09:51:50|16993.53|16993.53|16994.28|16994.28|16994.73|16994.73|16993.53|16993.53|0
1608544320000|2020-12-21 09:52:00|16995.19|16995.19|17000.84|17000.84|17000.84|17000.84|16995.19|16995.19|0
1608544330000|2020-12-21 09:52:10|17003.66|17003.66|17005.1|17005.1|17005.1|17005.1|17003.66|17003.66|0
1608544340000|2020-12-21 09:52:20|17005.81|17005.81|17011.46|17011.46|17011.46|17011.46|17005.81|17005.81|0
1608544360000|2020-12-21 09:52:40|17014.29|17014.29|17009.68|17009.68|17014.29|17014.29|17008.64|17008.64|0
1608544370000|2020-12-21 09:52:50|17006.86|17006.86|17006.55|17006.55|17007.26|17007.26|17006.55|17006.55|0
1608544380000|2020-12-21 09:53:00|17007.77|17007.77|17007.77|17007.77|17007.77|17007.77|17007.77|17007.77|0
1608544400000|2020-12-21 09:53:20|17007.51|17007.51|17004.68|17004.68|17007.51|17007.51|17004.68|17004.68|0
1608544410000|2020-12-21 09:53:30|17004.94|17004.94|17003.51|17003.51|17004.94|17004.94|17003.51|17003.51|0
1608544420000|2020-12-21 09:53:40|17000.69|17000.69|17000.69|17000.69|17000.69|17000.69|17000.69|17000.69|0
1608544430000|2020-12-21 09:53:50|17000.58|17000.58|16997.75|16997.75|17000.58|17000.58|16997.75|16997.75|0
1608544450000|2020-12-21 09:54:10|16997.3|16997.3|16997.3|16997.3|16997.3|16997.3|16997.3|16997.3|0
1608544460000|2020-12-21 09:54:20|16994.48|16994.48|16997.3|16997.3|16997.3|16997.3|16994.48|16994.48|0
1608544490000|2020-12-21 09:54:50|16998.01|16998.01|16998.82|16998.82|16998.82|16998.82|16998.01|16998.01|0
1608544510000|2020-12-21 09:55:10|17000.65|17000.65|17000.9|17000.9|17000.9|17000.9|17000.65|17000.65|0
1608544530000|2020-12-21 09:55:30|17001.18|17001.18|16998.38|16998.38|17001.18|17001.18|16997.82|16997.82|0
1608544540000|2020-12-21 09:55:40|16998.93|16998.93|17002|17002|17002|17002|16998.93|16998.93|0
1608544560000|2020-12-21 09:56:00|17001.55|17001.55|17001.55|17001.55|17001.55|17001.55|17001.55|17001.55|0
1608544570000|2020-12-21 09:56:10|16998.77|16998.77|16998.06|16998.06|16998.77|16998.77|16998.06|16998.06|0
1608544580000|2020-12-21 09:56:20|16996.64|16996.64|16998.28|16998.28|16998.28|16998.28|16996.64|16996.64|0
1608544600000|2020-12-21 09:56:40|16997.87|16997.87|16997.03|16997.03|16997.87|16997.87|16996.77|16996.77|0
1608544620000|2020-12-21 09:57:00|16996.54|16996.54|17013.49|17013.49|17013.49|17013.49|16996.54|16996.54|0
1608544630000|2020-12-21 09:57:10|17007.84|17007.84|17002.78|17002.78|17007.84|17007.84|17002.78|17002.78|0
1608544640000|2020-12-21 09:57:20|16999.23|16999.23|16999.23|16999.23|16999.23|16999.23|16999.23|16999.23|0
1608544650000|2020-12-21 09:57:30|16997.77|16997.77|16995.36|16995.36|16997.77|16997.77|16995.36|16995.36|0
1608544660000|2020-12-21 09:57:40|16994.87|16994.87|16993.64|16993.64|16995.7|16995.7|16993.64|16993.64|0
1608544680000|2020-12-21 09:58:00|16993.89|16993.89|16993.89|16993.89|16993.89|16993.89|16993.89|16993.89|0
1608544690000|2020-12-21 09:58:10|16992.47|16992.47|16992.06|16992.06|16992.47|16992.47|16992.06|16992.06|0
1608544700000|2020-12-21 09:58:20|16991.8|16991.8|16991.8|16991.8|16991.8|16991.8|16991.8|16991.8|0
1608544710000|2020-12-21 09:58:30|16992.21|16992.21|16993.02|16993.02|16993.02|16993.02|16992.21|16992.21|0
1608544720000|2020-12-21 09:58:40|16993.57|16993.57|16994.04|16994.04|16994.75|16994.75|16993.57|16993.57|0
1608544740000|2020-12-21 09:59:00|16991.22|16991.22|16994.04|16994.04|16994.04|16994.04|16991.22|16991.22|0
1608544750000|2020-12-21 09:59:10|16995.85|16995.85|17001.44|17001.44|17002.15|17002.15|16995.85|16995.85|0
1608544760000|2020-12-21 09:59:20|17002.11|17002.11|17002.87|17002.87|17003.32|17003.32|17002.11|17002.11|0
1608544770000|2020-12-21 09:59:30|17003.12|17003.12|17000.04|17000.04|17003.12|17003.12|17000.04|17000.04|0
1608544780000|2020-12-21 09:59:40|16999.23|16999.23|16998.83|16998.83|16999.23|16999.23|16998.42|16998.42|0
1608544790000|2020-12-21 09:59:50|16996|16996|16996.56|16996.56|16996.56|16996.56|16996|16996|0
1608544800000|2020-12-21 10:00:00|16993.73|16993.73|16994.26|16994.26|16994.51|16994.51|16993.73|16993.73|0
1608544810000|2020-12-21 10:00:10|16993.45|16993.45|16994.55|16994.55|16994.55|16994.55|16993.45|16993.45|0
1608544820000|2020-12-21 10:00:20|16992.74|16992.74|16993.47|16993.47|16993.47|16993.47|16992.74|16992.74|0
1608544830000|2020-12-21 10:00:30|16992.37|16992.37|16993.63|16993.63|16993.63|16993.63|16992.37|16992.37|0
1608544850000|2020-12-21 10:00:50|16992.85|16992.85|16996.47|16996.47|16996.47|16996.47|16992.85|16992.85|0
1608544860000|2020-12-21 10:01:00|16996.88|16996.88|16996.88|16996.88|16996.88|16996.88|16996.88|16996.88|0
1608544870000|2020-12-21 10:01:10|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|0
1608544880000|2020-12-21 10:01:20|16995.83|16995.83|16996.36|16996.36|16996.36|16996.36|16995.83|16995.83|0
1608544890000|2020-12-21 10:01:30|16994.94|16994.94|16983.21|16983.21|16994.94|16994.94|16981.78|16981.78|0
1608544900000|2020-12-21 10:01:40|16983.61|16983.61|16977.27|16977.27|16983.61|16983.61|16977.27|16977.27|0
1608544910000|2020-12-21 10:01:50|16977.72|16977.72|16972.07|16972.07|16977.72|16977.72|16972.07|16972.07|0
1608544920000|2020-12-21 10:02:00|16971.82|16971.82|16970.79|16970.79|16972.08|16972.08|16970.79|16970.79|0
1608544930000|2020-12-21 10:02:10|16970.57|16970.57|16972.66|16972.66|16973.14|16973.14|16970.31|16970.31|0
1608544940000|2020-12-21 10:02:20|16972.41|16972.41|16972.41|16972.41|16972.41|16972.41|16972.41|16972.41|0
1608544950000|2020-12-21 10:02:30|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|0
1608544960000|2020-12-21 10:02:40|16973.08|16973.08|16973.08|16973.08|16973.08|16973.08|16973.08|16973.08|0
1608544970000|2020-12-21 10:02:50|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|0
1608544980000|2020-12-21 10:03:00|16969.98|16969.98|16967.14|16967.14|16969.98|16969.98|16967.14|16967.14|0
1608544990000|2020-12-21 10:03:10|16965.2|16965.2|16963.87|16963.87|16965.2|16965.2|16963.87|16963.87|0
1608545000000|2020-12-21 10:03:20|16964.79|16964.79|16961.47|16961.47|16964.79|16964.79|16961.47|16961.47|0
1608545010000|2020-12-21 10:03:30|16961.58|16961.58|16958.86|16958.86|16961.58|16961.58|16958.86|16958.86|0
1608545020000|2020-12-21 10:03:40|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|0
1608545030000|2020-12-21 10:03:50|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|0
1608545040000|2020-12-21 10:04:00|16956.61|16956.61|16956.23|16956.23|16956.94|16956.94|16956.23|16956.23|0
1608545050000|2020-12-21 10:04:10|16955.4|16955.4|16950.19|16950.19|16955.4|16955.4|16949.67|16949.67|0
1608545060000|2020-12-21 10:04:20|16950.52|16950.52|16950.52|16950.52|16950.52|16950.52|16950.52|16950.52|0
1608545070000|2020-12-21 10:04:30|16953.35|16953.35|16953.29|16953.29|16953.62|16953.62|16953.29|16953.29|0
1608545080000|2020-12-21 10:04:40|16952.6|16952.6|16952.34|16952.34|16952.6|16952.6|16952.34|16952.34|0
1608545100000|2020-12-21 10:05:00|16951.53|16951.53|16948.97|16948.97|16951.53|16951.53|16948.97|16948.97|0
1608545120000|2020-12-21 10:05:20|16949.22|16949.22|16949.22|16949.22|16949.22|16949.22|16949.22|16949.22|0
1608545160000|2020-12-21 10:06:00|16948.7|16948.7|16946.12|16946.12|16948.7|16948.7|16946.12|16946.12|0
1608545170000|2020-12-21 10:06:10|16945.89|16945.89|16943.87|16943.87|16946.7|16946.7|16943.87|16943.87|0
1608545180000|2020-12-21 10:06:20|16942.89|16942.89|16947.6|16947.6|16947.6|16947.6|16942.78|16942.78|0
1608545190000|2020-12-21 10:06:30|16948.09|16948.09|16948.37|16948.37|16948.37|16948.37|16947.85|16947.85|0
1608545200000|2020-12-21 10:06:40|16947.88|16947.88|16946.7|16946.7|16947.88|16947.88|16946.03|16946.03|0
1608545210000|2020-12-21 10:06:50|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|0
1608545220000|2020-12-21 10:07:00|16943.62|16943.62|16931.11|16931.11|16943.62|16943.62|16931.11|16931.11|0
1608545250000|2020-12-21 10:07:30|16933.95|16933.95|16934.18|16934.18|16935.16|16935.16|16933.95|16933.95|0
1608545270000|2020-12-21 10:07:50|16934.87|16934.87|16933.54|16933.54|16936.37|16936.37|16933.54|16933.54|0
1608545280000|2020-12-21 10:08:00|16930.72|16930.72|16934.53|16934.53|16934.53|16934.53|16930.72|16930.72|0
1608545310000|2020-12-21 10:08:30|16935.05|16935.05|16935.05|16935.05|16935.05|16935.05|16935.05|16935.05|0
1608545320000|2020-12-21 10:08:40|16936.47|16936.47|16937.21|16937.21|16937.21|16937.21|16936.47|16936.47|0
1608545330000|2020-12-21 10:08:50|16937.49|16937.49|16938.04|16938.04|16938.04|16938.04|16937.49|16937.49|0
1608545340000|2020-12-21 10:09:00|16937.3|16937.3|16937.3|16937.3|16937.3|16937.3|16937.3|16937.3|0
1608545350000|2020-12-21 10:09:10|16935.88|16935.88|16934.71|16934.71|16935.88|16935.88|16934.71|16934.71|0
1608545360000|2020-12-21 10:09:20|16929.06|16929.06|16929.06|16929.06|16929.06|16929.06|16929.06|16929.06|0
1608545380000|2020-12-21 10:09:40|16926.23|16926.23|16926.23|16926.23|16926.23|16926.23|16926.23|16926.23|0
1608545390000|2020-12-21 10:09:50|16923.41|16923.41|16919.22|16919.22|16923.41|16923.41|16919.22|16919.22|0
1608545400000|2020-12-21 10:10:00|16920.03|16920.03|16926.2|16926.2|16926.47|16926.47|16920.03|16920.03|0
1608545410000|2020-12-21 10:10:10|16924.58|16924.58|16923.11|16923.11|16924.58|16924.58|16923.04|16923.04|0
1608545440000|2020-12-21 10:10:40|16920.28|16920.28|16917.46|16917.46|16920.28|16920.28|16917.46|16917.46|0
1608545450000|2020-12-21 10:10:50|16918.24|16918.24|16918.24|16918.24|16918.24|16918.24|16918.24|16918.24|0
1608545460000|2020-12-21 10:11:00|16920.17|16920.17|16931.88|16931.88|16931.88|16931.88|16920.17|16920.17|0
1608545470000|2020-12-21 10:11:10|16929.05|16929.05|16929.05|16929.05|16929.05|16929.05|16929.05|16929.05|0
1608545490000|2020-12-21 10:11:30|16928.94|16928.94|16929.22|16929.22|16929.22|16929.22|16928.94|16928.94|0
1608545500000|2020-12-21 10:11:40|16928.31|16928.31|16929.22|16929.22|16929.22|16929.22|16928.31|16928.31|0
1608545510000|2020-12-21 10:11:50|16929.74|16929.74|16930.03|16930.03|16930.55|16930.55|16927.73|16927.73|0
1608545520000|2020-12-21 10:12:00|16929.92|16929.92|16932.74|16932.74|16932.74|16932.74|16929.92|16929.92|0
1608545530000|2020-12-21 10:12:10|16932.48|16932.48|16935.31|16935.31|16935.31|16935.31|16932.48|16932.48|0
1608545540000|2020-12-21 10:12:20|16938.13|16938.13|16936.51|16936.51|16938.13|16938.13|16936.51|16936.51|0
1608545550000|2020-12-21 10:12:30|16936.97|16936.97|16936.74|16936.74|16936.97|16936.97|16936.74|16936.74|0
1608545560000|2020-12-21 10:12:40|16942.39|16942.39|16939.57|16939.57|16942.39|16942.39|16939.57|16939.57|0
1608545570000|2020-12-21 10:12:50|16939.35|16939.35|16943.79|16943.79|16943.79|16943.79|16939.35|16939.35|0
1608545580000|2020-12-21 10:13:00|16943.34|16943.34|16943.6|16943.6|16943.6|16943.6|16943.34|16943.34|0
1608545590000|2020-12-21 10:13:10|16943.93|16943.93|16943.67|16943.67|16943.93|16943.93|16943.67|16943.67|0
1608545610000|2020-12-21 10:13:30|16943.22|16943.22|16943.22|16943.22|16943.22|16943.22|16943.22|16943.22|0
1608545620000|2020-12-21 10:13:40|16940.4|16940.4|16940.4|16940.4|16940.4|16940.4|16940.4|16940.4|0
1608545640000|2020-12-21 10:14:00|16940.13|16940.13|16938.5|16938.5|16940.13|16940.13|16938.5|16938.5|0
1608545650000|2020-12-21 10:14:10|16939.21|16939.21|16940.11|16940.11|16940.11|16940.11|16939.21|16939.21|0
1608545660000|2020-12-21 10:14:20|16939.65|16939.65|16939.65|16939.65|16939.65|16939.65|16939.65|16939.65|0
1608545670000|2020-12-21 10:14:30|16939.1|16939.1|16936.06|16936.06|16939.1|16939.1|16935.21|16935.21|0
1608545680000|2020-12-21 10:14:40|16936.96|16936.96|16937.56|16937.56|16938.01|16938.01|16936.96|16936.96|0
1608545690000|2020-12-21 10:14:50|16938.46|16938.46|16938.46|16938.46|16938.46|16938.46|16938.46|16938.46|0
1608545700000|2020-12-21 10:15:00|16937.68|16937.68|16933.27|16933.27|16937.68|16937.68|16933.12|16933.12|0
1608545710000|2020-12-21 10:15:10|16934.17|16934.17|16931.75|16931.75|16934.58|16934.58|16931.75|16931.75|0
1608545720000|2020-12-21 10:15:20|16932.21|16932.21|16931.89|16931.89|16933.76|16933.76|16931.89|16931.89|0
1608545730000|2020-12-21 10:15:30|16933.12|16933.12|16937.65|16937.65|16937.65|16937.65|16933.12|16933.12|0
1608545740000|2020-12-21 10:15:40|16943.56|16943.56|16943.56|16943.56|16943.56|16943.56|16943.56|16943.56|0
1608545750000|2020-12-21 10:15:50|16944.62|16944.62|16948.68|16948.68|16948.68|16948.68|16944.62|16944.62|0
1608545760000|2020-12-21 10:16:00|16948.79|16948.79|16948.79|16948.79|16948.79|16948.79|16948.79|16948.79|0
1608545780000|2020-12-21 10:16:20|16950.01|16950.01|16949.6|16949.6|16950.01|16950.01|16949.6|16949.6|0
1608545790000|2020-12-21 10:16:30|16946.89|16946.89|16946.43|16946.43|16946.89|16946.89|16946.43|16946.43|0
1608545800000|2020-12-21 10:16:40|16946.03|16946.03|16943.69|16943.69|16946.03|16946.03|16943.69|16943.69|0
1608545810000|2020-12-21 10:16:50|16940.87|16940.87|16943.51|16943.51|16943.51|16943.51|16940.87|16940.87|0
1608545820000|2020-12-21 10:17:00|16941.69|16941.69|16932.46|16932.46|16941.69|16941.69|16931.36|16931.36|0
1608545830000|2020-12-21 10:17:10|16932.01|16932.01|16929.64|16929.64|16932.01|16932.01|16929.64|16929.64|0
1608545840000|2020-12-21 10:17:20|16926.81|16926.81|16926.33|16926.33|16926.81|16926.81|16926.07|16926.07|0
1608545850000|2020-12-21 10:17:30|16924.3|16924.3|16927.53|16927.53|16927.53|16927.53|16924.3|16924.3|0
1608545860000|2020-12-21 10:17:40|16924.71|16924.71|16924.71|16924.71|16924.71|16924.71|16924.71|16924.71|0
1608545870000|2020-12-21 10:17:50|16921.88|16921.88|16920.98|16920.98|16921.88|16921.88|16920.98|16920.98|0
1608545880000|2020-12-21 10:18:00|16921.88|16921.88|16916.23|16916.23|16921.88|16921.88|16916.23|16916.23|0
1608545890000|2020-12-21 10:18:10|16914.66|16914.66|16903.25|16903.25|16914.66|16914.66|16903.25|16903.25|0
1608545900000|2020-12-21 10:18:20|16904.16|16904.16|16901.79|16901.79|16904.61|16904.61|16901.79|16901.79|0
1608545910000|2020-12-21 10:18:30|16902.24|16902.24|16902.24|16902.24|16902.24|16902.24|16902.24|16902.24|0
1608545920000|2020-12-21 10:18:40|16900.88|16900.88|16901.33|16901.33|16901.33|16901.33|16899.52|16899.52|0
1608545930000|2020-12-21 10:18:50|16899.12|16899.12|16899.64|16899.64|16899.64|16899.64|16899.12|16899.12|0
1608545940000|2020-12-21 10:19:00|16896.82|16896.82|16897.27|16897.27|16897.27|16897.27|16896.82|16896.82|0
1608545950000|2020-12-21 10:19:10|16898.32|16898.32|16899.53|16899.53|16899.53|16899.53|16898.32|16898.32|0
1608545960000|2020-12-21 10:19:20|16905.18|16905.18|16904.87|16904.87|16906.23|16906.23|16904.87|16904.87|0
1608545970000|2020-12-21 10:19:30|16903.35|16903.35|16900.52|16900.52|16903.35|16903.35|16900.12|16900.12|0
1608545990000|2020-12-21 10:19:50|16894.87|16894.87|16900.52|16900.52|16900.52|16900.52|16894.87|16894.87|0
1608546000000|2020-12-21 10:20:00|16900.27|16900.27|16900.27|16900.27|16900.27|16900.27|16900.27|16900.27|0
1608546010000|2020-12-21 10:20:10|16898.89|16898.89|16893.84|16893.84|16899.71|16899.71|16893.84|16893.84|0
1608546020000|2020-12-21 10:20:20|16892.42|16892.42|16888.55|16888.55|16892.42|16892.42|16887.99|16887.99|0
1608546030000|2020-12-21 10:20:30|16885.72|16885.72|16880.07|16880.07|16885.72|16885.72|16880.07|16880.07|0
1608546040000|2020-12-21 10:20:40|16882.9|16882.9|16882.16|16882.16|16882.9|16882.9|16882.16|16882.16|0
1608546060000|2020-12-21 10:21:00|16882.87|16882.87|16882.87|16882.87|16882.87|16882.87|16882.87|16882.87|0
1608546080000|2020-12-21 10:21:20|16883.12|16883.12|16883.12|16883.12|16883.12|16883.12|16883.12|16883.12|0
1608546100000|2020-12-21 10:21:40|16885.95|16885.95|16883.12|16883.12|16885.95|16885.95|16880.3|16880.3|0
1608546110000|2020-12-21 10:21:50|16880.3|16880.3|16869.98|16869.98|16880.3|16880.3|16869.98|16869.98|0
1608546120000|2020-12-21 10:22:00|16867.16|16867.16|16865.28|16865.28|16867.16|16867.16|16865.28|16865.28|0
1608546130000|2020-12-21 10:22:10|16865|16865|16864.6|16864.6|16865|16865|16864.6|16864.6|0
1608546140000|2020-12-21 10:22:20|16863.21|16863.21|16863.48|16863.48|16863.48|16863.48|16863.21|16863.21|0
1608546150000|2020-12-21 10:22:30|16860.66|16860.66|16860.66|16860.66|16860.66|16860.66|16860.66|16860.66|0
1608546160000|2020-12-21 10:22:40|16863.48|16863.48|16863.48|16863.48|16863.48|16863.48|16863.48|16863.48|0
1608546170000|2020-12-21 10:22:50|16866.31|16866.31|16868.88|16868.88|16868.88|16868.88|16866.05|16866.05|0
1608546190000|2020-12-21 10:23:10|16868.77|16868.77|16868.77|16868.77|16868.77|16868.77|16868.77|16868.77|0
1608546200000|2020-12-21 10:23:20|16867.96|16867.96|16865.13|16865.13|16867.96|16867.96|16865.13|16865.13|0
1608546210000|2020-12-21 10:23:30|16864.35|16864.35|16860.2|16860.2|16864.35|16864.35|16860.2|16860.2|0
1608546220000|2020-12-21 10:23:40|16858.84|16858.84|16847.54|16847.54|16858.84|16858.84|16847.54|16847.54|0
1608546230000|2020-12-21 10:23:50|16846.44|16846.44|16855.47|16855.47|16855.47|16855.47|16846.44|16846.44|0
1608546240000|2020-12-21 10:24:00|16849.78|16849.78|16849.78|16849.78|16849.78|16849.78|16849.78|16849.78|0
1608546250000|2020-12-21 10:24:10|16849|16849|16848.48|16848.48|16849|16849|16848.48|16848.48|0
1608546260000|2020-12-21 10:24:20|16848.02|16848.02|16843.46|16843.46|16848.02|16848.02|16839.29|16839.29|0
1608546270000|2020-12-21 10:24:30|16843.73|16843.73|16843.73|16843.73|16843.73|16843.73|16843.73|16843.73|0
1608546290000|2020-12-21 10:24:50|16843.28|16843.28|16839.13|16839.13|16843.28|16843.28|16838.85|16838.85|0
1608546300000|2020-12-21 10:25:00|16839.4|16839.4|16840.11|16840.11|16840.67|16840.67|16839.4|16839.4|0
1608546310000|2020-12-21 10:25:10|16837.29|16837.29|16834.37|16834.37|16838.12|16838.12|16834.37|16834.37|0
1608546320000|2020-12-21 10:25:20|16828.72|16828.72|16832.85|16832.85|16832.85|16832.85|16828.72|16828.72|0
1608546330000|2020-12-21 10:25:30|16830.72|16830.72|16826.99|16826.99|16830.72|16830.72|16824.17|16824.17|0
1608546340000|2020-12-21 10:25:40|16827.24|16827.24|16821.59|16821.59|16827.24|16827.24|16821.59|16821.59|0
1608546350000|2020-12-21 10:25:50|16821.13|16821.13|16821.13|16821.13|16821.13|16821.13|16821.13|16821.13|0
1608546360000|2020-12-21 10:26:00|16813.35|16813.35|16813.35|16813.35|16813.35|16813.35|16813.35|16813.35|0
1608546370000|2020-12-21 10:26:10|16816.18|16816.18|16813.35|16813.35|16816.18|16816.18|16813.35|16813.35|0
1608546380000|2020-12-21 10:26:20|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|0
1608546390000|2020-12-21 10:26:30|16820.6|16820.6|16823.88|16823.88|16823.88|16823.88|16820.6|16820.6|0
1608546400000|2020-12-21 10:26:40|16826.7|16826.7|16831.88|16831.88|16833.21|16833.21|16826.7|16826.7|0
1608546410000|2020-12-21 10:26:50|16831.32|16831.32|16836.85|16836.85|16837.25|16837.25|16831.32|16831.32|0
1608546420000|2020-12-21 10:27:00|16837.89|16837.89|16838.78|16838.78|16840.72|16840.72|16837.89|16837.89|0
1608546430000|2020-12-21 10:27:10|16833.13|16833.13|16828.08|16828.08|16833.13|16833.13|16828.08|16828.08|0
1608546470000|2020-12-21 10:27:50|16830.91|16830.91|16836.56|16836.56|16836.56|16836.56|16830.91|16830.91|0
1608546480000|2020-12-21 10:28:00|16839.38|16839.38|16837.52|16837.52|16839.38|16839.38|16837.52|16837.52|0
1608546490000|2020-12-21 10:28:10|16831.87|16831.87|16831.87|16831.87|16831.87|16831.87|16831.87|16831.87|0
1608546500000|2020-12-21 10:28:20|16832.79|16832.79|16832.79|16832.79|16832.79|16832.79|16832.79|16832.79|0
1608546510000|2020-12-21 10:28:30|16832.34|16832.34|16835.29|16835.29|16835.54|16835.54|16832.34|16832.34|0
1608546520000|2020-12-21 10:28:40|16840.94|16840.94|16840.94|16840.94|16840.94|16840.94|16840.94|16840.94|0
1608546530000|2020-12-21 10:28:50|16839.52|16839.52|16834.31|16834.31|16839.52|16839.52|16831.04|16831.04|0
1608546540000|2020-12-21 10:29:00|16833.86|16833.86|16832.95|16832.95|16833.86|16833.86|16832.95|16832.95|0
1608546560000|2020-12-21 10:29:20|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|0
1608546570000|2020-12-21 10:29:30|16828|16828|16822.54|16822.54|16828|16828|16819.71|16819.71|0
1608546600000|2020-12-21 10:30:00|16822.13|16822.13|16807.16|16807.16|16822.13|16822.13|16807.16|16807.16|0
1608546610000|2020-12-21 10:30:10|16806.35|16806.35|16803.61|16803.61|16806.57|16806.57|16800.56|16800.56|0
1608546620000|2020-12-21 10:30:20|16804.01|16804.01|16806.79|16806.79|16809.17|16809.17|16804.01|16804.01|0
1608546630000|2020-12-21 10:30:30|16806.33|16806.33|16803.51|16803.51|16806.33|16806.33|16803.51|16803.51|0
1608546640000|2020-12-21 10:30:40|16800.68|16800.68|16800.68|16800.68|16800.68|16800.68|16800.68|16800.68|0
1608546650000|2020-12-21 10:30:50|16800.42|16800.42|16807.29|16807.29|16807.29|16807.29|16800.42|16800.42|0
1608546660000|2020-12-21 10:31:00|16807.52|16807.52|16809.18|16809.18|16809.18|16809.18|16807.52|16807.52|0
1608546670000|2020-12-21 10:31:10|16808.9|16808.9|16808.9|16808.9|16808.9|16808.9|16807.48|16807.48|0
1608546680000|2020-12-21 10:31:20|16807.54|16807.54|16817.33|16817.33|16817.33|16817.33|16807.54|16807.54|0
1608546690000|2020-12-21 10:31:30|16818.69|16818.69|16823.04|16823.04|16823.04|16823.04|16818.69|16818.69|0
1608546700000|2020-12-21 10:31:40|16823.3|16823.3|16819.63|16819.63|16828.95|16828.95|16819.63|16819.63|0
1608546710000|2020-12-21 10:31:50|16820.03|16820.03|16822.45|16822.45|16822.45|16822.45|16819.63|16819.63|0
1608546720000|2020-12-21 10:32:00|16819.63|16819.63|16805.7|16805.7|16819.63|16819.63|16805.7|16805.7|0
1608546730000|2020-12-21 10:32:10|16795.09|16795.09|16792.26|16792.26|16795.09|16795.09|16792.26|16792.26|0
1608546750000|2020-12-21 10:32:30|16791.85|16791.85|16789.03|16789.03|16791.85|16791.85|16783.38|16783.38|0
1608546760000|2020-12-21 10:32:40|16786.2|16786.2|16786.2|16786.2|16786.2|16786.2|16786.2|16786.2|0
1608546770000|2020-12-21 10:32:50|16789.03|16789.03|16792.33|16792.33|16794.68|16794.68|16789.03|16789.03|0
1608546780000|2020-12-21 10:33:00|16793.04|16793.04|16790.33|16790.33|16793.04|16793.04|16790.33|16790.33|0
1608546790000|2020-12-21 10:33:10|16787.39|16787.39|16783.9|16783.9|16787.39|16787.39|16783.9|16783.9|0
1608546800000|2020-12-21 10:33:20|16784.31|16784.31|16783.12|16783.12|16784.31|16784.31|16782.83|16782.83|0
1608546810000|2020-12-21 10:33:30|16783.83|16783.83|16780.71|16780.71|16786.65|16786.65|16780.25|16780.25|0
1608546820000|2020-12-21 10:33:40|16777.88|16777.88|16778.34|16778.34|16778.34|16778.34|16777.88|16777.88|0
1608546830000|2020-12-21 10:33:50|16779.76|16779.76|16788.23|16788.23|16788.23|16788.23|16779.76|16779.76|0
1608546840000|2020-12-21 10:34:00|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|0
1608546850000|2020-12-21 10:34:10|16783.79|16783.79|16792.97|16792.97|16792.97|16792.97|16783.79|16783.79|0
1608546860000|2020-12-21 10:34:20|16795.24|16795.24|16798.2|16798.2|16798.31|16798.31|16795.24|16795.24|0
1608546870000|2020-12-21 10:34:30|16798.44|16798.44|16806.78|16806.78|16806.78|16806.78|16798.44|16798.44|0
1608546880000|2020-12-21 10:34:40|16808.63|16808.63|16810.48|16810.48|16810.48|16810.48|16808.63|16808.63|0
1608546890000|2020-12-21 10:34:50|16811.84|16811.84|16804.27|16804.27|16811.84|16811.84|16804.27|16804.27|0
1608546920000|2020-12-21 10:35:20|16805.18|16805.18|16805.18|16805.18|16805.18|16805.18|16805.18|16805.18|0
1608546930000|2020-12-21 10:35:30|16804.91|16804.91|16804.34|16804.34|16809.08|16809.08|16803.43|16803.43|0
1608546940000|2020-12-21 10:35:40|16803.88|16803.88|16804.71|16804.71|16804.71|16804.71|16803.88|16803.88|0
1608546950000|2020-12-21 10:35:50|16805.62|16805.62|16805.62|16805.62|16805.62|16805.62|16805.62|16805.62|0
1608546960000|2020-12-21 10:36:00|16808.44|16808.44|16807.65|16807.65|16808.56|16808.56|16807.65|16807.65|0
1608546970000|2020-12-21 10:36:10|16808.56|16808.56|16808.56|16808.56|16808.56|16808.56|16808.56|16808.56|0
1608546980000|2020-12-21 10:36:20|16809.46|16809.46|16815.11|16815.11|16815.11|16815.11|16809.46|16809.46|0
1608546990000|2020-12-21 10:36:30|16814.62|16814.62|16816.45|16816.45|16816.45|16816.45|16814.62|16814.62|0
1608547000000|2020-12-21 10:36:40|16813.62|16813.62|16814.01|16814.01|16814.01|16814.01|16812.65|16812.65|0
1608547010000|2020-12-21 10:36:50|16809.82|16809.82|16810.73|16810.73|16810.73|16810.73|16809.82|16809.82|0
1608547020000|2020-12-21 10:37:00|16811.44|16811.44|16811.64|16811.64|16811.64|16811.64|16810.73|16810.73|0
1608547030000|2020-12-21 10:37:10|16812.09|16812.09|16820.37|16820.37|16820.37|16820.37|16812.09|16812.09|0
1608547040000|2020-12-21 10:37:20|16821.11|16821.11|16822.63|16822.63|16822.63|16822.63|16820.21|16820.21|0
1608547050000|2020-12-21 10:37:30|16823.46|16823.46|16832.15|16832.15|16832.15|16832.15|16822.95|16822.95|0
1608547060000|2020-12-21 10:37:40|16833.51|16833.51|16840.43|16840.43|16840.43|16840.43|16833.51|16833.51|0
1608547070000|2020-12-21 10:37:50|16840.2|16840.2|16842.49|16842.49|16842.49|16842.49|16840.2|16840.2|0
1608547080000|2020-12-21 10:38:00|16845.1|16845.1|16847.92|16847.92|16848.83|16848.83|16845.1|16845.1|0
1608547090000|2020-12-21 10:38:10|16848.38|16848.38|16850.85|16850.85|16850.85|16850.85|16848.38|16848.38|0
1608547100000|2020-12-21 10:38:20|16851.9|16851.9|16851.12|16851.12|16851.9|16851.9|16851.12|16851.12|0
1608547110000|2020-12-21 10:38:30|16853.96|16853.96|16860.1|16860.1|16860.1|16860.1|16853.96|16853.96|0
1608547120000|2020-12-21 10:38:40|16859.85|16859.85|16864.95|16864.95|16864.95|16864.95|16858.09|16858.09|0
1608547130000|2020-12-21 10:38:50|16865.2|16865.2|16867.32|16867.32|16867.58|16867.58|16865.2|16865.2|0
1608547150000|2020-12-21 10:39:10|16867.43|16867.43|16866.56|16866.56|16869.49|16869.49|16866.56|16866.56|0
1608547160000|2020-12-21 10:39:20|16869.4|16869.4|16869.22|16869.22|16869.4|16869.4|16868.99|16868.99|0
1608547170000|2020-12-21 10:39:30|16868.41|16868.41|16868.41|16868.41|16868.41|16868.41|16868|16868|0
1608547180000|2020-12-21 10:39:40|16870.54|16870.54|16873.36|16873.36|16873.36|16873.36|16870.54|16870.54|0
1608547190000|2020-12-21 10:39:50|16874.07|16874.07|16879.01|16879.01|16879.01|16879.01|16873.36|16873.36|0
1608547200000|2020-12-21 10:40:00|16880.43|16880.43|16879|16879|16881.14|16881.14|16879|16879|0
1608547210000|2020-12-21 10:40:10|16873.35|16873.35|16871.24|16871.24|16873.35|16873.35|16871.24|16871.24|0
1608547220000|2020-12-21 10:40:20|16869.82|16869.82|16871.02|16871.02|16871.43|16871.43|16869.56|16869.56|0
1608547240000|2020-12-21 10:40:40|16872.45|16872.45|16866.06|16866.06|16872.45|16872.45|16866.06|16866.06|0
1608547250000|2020-12-21 10:40:50|16863.93|16863.93|16863.93|16863.93|16863.93|16863.93|16863.93|16863.93|0
1608547260000|2020-12-21 10:41:00|16863.12|16863.12|16864.34|16864.34|16864.34|16864.34|16862.21|16862.21|0
1608547270000|2020-12-21 10:41:10|16863.82|16863.82|16859.44|16859.44|16864.28|16864.28|16859.44|16859.44|0
1608547280000|2020-12-21 10:41:20|16858.73|16858.73|16859.78|16859.78|16859.78|16859.78|16858.73|16858.73|0
1608547300000|2020-12-21 10:41:40|16859.51|16859.51|16852.44|16852.44|16859.51|16859.51|16852.44|16852.44|0
1608547310000|2020-12-21 10:41:50|16851.98|16851.98|16846.33|16846.33|16851.98|16851.98|16846.33|16846.33|0
1608547330000|2020-12-21 10:42:10|16849.16|16849.16|16851.71|16851.71|16854.12|16854.12|16849.16|16849.16|0
1608547340000|2020-12-21 10:42:20|16848.88|16848.88|16848.12|16848.12|16848.88|16848.88|16848.12|16848.12|0
1608547350000|2020-12-21 10:42:30|16848.61|16848.61|16848.61|16848.61|16848.61|16848.61|16848.61|16848.61|0
1608547360000|2020-12-21 10:42:40|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|0
1608547370000|2020-12-21 10:42:50|16853.52|16853.52|16850.7|16850.7|16853.52|16853.52|16850.7|16850.7|0
1608547380000|2020-12-21 10:43:00|16850.44|16850.44|16850.44|16850.44|16850.44|16850.44|16850.44|16850.44|0
1608547390000|2020-12-21 10:43:10|16850.33|16850.33|16848.97|16848.97|16850.33|16850.33|16848.97|16848.97|0
1608547400000|2020-12-21 10:43:20|16848.26|16848.26|16847.22|16847.22|16848.26|16848.26|16847.22|16847.22|0
1608547410000|2020-12-21 10:43:30|16844.39|16844.39|16843.41|16843.41|16844.39|16844.39|16843.41|16843.41|0
1608547420000|2020-12-21 10:43:40|16844.19|16844.19|16843.93|16843.93|16844.19|16844.19|16843.93|16843.93|0
1608547430000|2020-12-21 10:43:50|16843.67|16843.67|16843.16|16843.16|16843.67|16843.67|16843.16|16843.16|0
1608547440000|2020-12-21 10:44:00|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|0
1608547450000|2020-12-21 10:44:10|16843.09|16843.09|16843.09|16843.09|16843.09|16843.09|16843.09|16843.09|0
1608547460000|2020-12-21 10:44:20|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|0
1608547480000|2020-12-21 10:44:40|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|0
1608547490000|2020-12-21 10:44:50|16844.76|16844.76|16846.28|16846.28|16846.28|16846.28|16844.76|16844.76|0
1608547500000|2020-12-21 10:45:00|16846.99|16846.99|16845.79|16845.79|16847.24|16847.24|16845.79|16845.79|0
1608547510000|2020-12-21 10:45:10|16844.98|16844.98|16844.98|16844.98|16844.98|16844.98|16844.98|16844.98|0
1608547540000|2020-12-21 10:45:40|16842.15|16842.15|16842.15|16842.15|16842.15|16842.15|16842.15|16842.15|0
1608547550000|2020-12-21 10:45:50|16841.89|16841.89|16841.89|16841.89|16841.89|16841.89|16841.89|16841.89|0
1608547560000|2020-12-21 10:46:00|16841.37|16841.37|16833.17|16833.17|16841.37|16841.37|16833.17|16833.17|0
1608547580000|2020-12-21 10:46:20|16832.36|16832.36|16825.6|16825.6|16832.36|16832.36|16825.6|16825.6|0
1608547590000|2020-12-21 10:46:30|16826.74|16826.74|16827.41|16827.41|16827.41|16827.41|16826.74|16826.74|0
1608547600000|2020-12-21 10:46:40|16827.87|16827.87|16824.57|16824.57|16828.86|16828.86|16823.21|16823.21|0
1608547620000|2020-12-21 10:47:00|16825.93|16825.93|16824.74|16824.74|16825.93|16825.93|16824.74|16824.74|0
1608547630000|2020-12-21 10:47:10|16824.29|16824.29|16820|16820|16824.29|16824.29|16818.64|16818.64|0
1608547640000|2020-12-21 10:47:20|16819.78|16819.78|16818.97|16818.97|16819.78|16819.78|16818.97|16818.97|0
1608547650000|2020-12-21 10:47:30|16816.14|16816.14|16810.49|16810.49|16816.14|16816.14|16810.49|16810.49|0
1608547660000|2020-12-21 10:47:40|16813.32|16813.32|16811.5|16811.5|16813.32|16813.32|16811.5|16811.5|0
1608547670000|2020-12-21 10:47:50|16812.41|16812.41|16811.89|16811.89|16812.41|16812.41|16811.89|16811.89|0
1608547680000|2020-12-21 10:48:00|16814.71|16814.71|16818.25|16818.25|16818.25|16818.25|16814.71|16814.71|0
1608547690000|2020-12-21 10:48:10|16819.55|16819.55|16818.79|16818.79|16819.55|16819.55|16818.79|16818.79|0
1608547710000|2020-12-21 10:48:30|16815.97|16815.97|16818.79|16818.79|16818.79|16818.79|16815.97|16815.97|0
1608547720000|2020-12-21 10:48:40|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|0
1608547740000|2020-12-21 10:49:00|16815.7|16815.7|16812.88|16812.88|16815.7|16815.7|16811.46|16811.46|0
1608547750000|2020-12-21 10:49:10|16811.46|16811.46|16812.88|16812.88|16812.88|16812.88|16811.46|16811.46|0
1608547760000|2020-12-21 10:49:20|16812.07|16812.07|16815.14|16815.14|16815.14|16815.14|16812.07|16812.07|0
1608547770000|2020-12-21 10:49:30|16812.31|16812.31|16812.31|16812.31|16812.31|16812.31|16812.31|16812.31|0
1608547780000|2020-12-21 10:49:40|16812.06|16812.06|16811.95|16811.95|16812.06|16812.06|16811.95|16811.95|0
1608547810000|2020-12-21 10:50:10|16812.22|16812.22|16819.23|16819.23|16819.23|16819.23|16812.22|16812.22|0
1608547820000|2020-12-21 10:50:20|16816.41|16816.41|16822.03|16822.03|16822.03|16822.03|16816.41|16816.41|0
1608547830000|2020-12-21 10:50:30|16822.59|16822.59|16823.67|16823.67|16823.67|16823.67|16820.83|16820.83|0
1608547840000|2020-12-21 10:50:40|16821.54|16821.54|16818.85|16818.85|16821.54|16821.54|16818.36|16818.36|0
1608547860000|2020-12-21 10:51:00|16816.02|16816.02|16815.12|16815.12|16816.02|16816.02|16814.71|16814.71|0
1608547870000|2020-12-21 10:51:10|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|0
1608547880000|2020-12-21 10:51:20|16815.12|16815.12|16818.19|16818.19|16818.19|16818.19|16815.12|16815.12|0
1608547890000|2020-12-21 10:51:30|16817.93|16817.93|16818.45|16818.45|16818.45|16818.45|16817.93|16817.93|0
1608547900000|2020-12-21 10:51:40|16821.27|16821.27|16822.2|16822.2|16822.43|16822.43|16821.27|16821.27|0
1608547910000|2020-12-21 10:51:50|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|0
1608547930000|2020-12-21 10:52:10|16823.6|16823.6|16823.6|16823.6|16823.6|16823.6|16823.6|16823.6|0
1608547950000|2020-12-21 10:52:30|16820.77|16820.77|16820.57|16820.57|16821.52|16821.52|16820.57|16820.57|0
1608547960000|2020-12-21 10:52:40|16819.76|16819.76|16813.56|16813.56|16819.76|16819.76|16812.45|16812.45|0
1608547970000|2020-12-21 10:52:50|16814.11|16814.11|16806.04|16806.04|16814.11|16814.11|16806.04|16806.04|0
1608547980000|2020-12-21 10:53:00|16806.29|16806.29|16798.53|16798.53|16806.53|16806.53|16798.01|16798.01|0
1608547990000|2020-12-21 10:53:10|16795.69|16795.69|16797.08|16797.08|16800.95|16800.95|16795.69|16795.69|0
1608548000000|2020-12-21 10:53:20|16797.33|16797.33|16790.71|16790.71|16797.33|16797.33|16790.71|16790.71|0
1608548010000|2020-12-21 10:53:30|16790.22|16790.22|16786.45|16786.45|16790.22|16790.22|16786.01|16786.01|0
1608548020000|2020-12-21 10:53:40|16786.69|16786.69|16800.64|16800.64|16800.64|16800.64|16786.69|16786.69|0
1608548030000|2020-12-21 10:53:50|16806.29|16806.29|16810.04|16810.04|16810.04|16810.04|16804.39|16804.39|0
1608548040000|2020-12-21 10:54:00|16810.54|16810.54|16811.03|16811.03|16811.03|16811.03|16810.54|16810.54|0
1608548050000|2020-12-21 10:54:10|16808.2|16808.2|16808.2|16808.2|16808.2|16808.2|16808.2|16808.2|0
1608548070000|2020-12-21 10:54:30|16808.45|16808.45|16808.45|16808.45|16808.45|16808.45|16808.45|16808.45|0
1608548080000|2020-12-21 10:54:40|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|0
1608548090000|2020-12-21 10:54:50|16809.43|16809.43|16812.12|16812.12|16812.12|16812.12|16809.43|16809.43|0
1608548100000|2020-12-21 10:55:00|16816.58|16816.58|16825.48|16825.48|16825.48|16825.48|16816.58|16816.58|0
1608548110000|2020-12-21 10:55:10|16825.7|16825.7|16826.53|16826.53|16826.53|16826.53|16825.7|16825.7|0
1608548120000|2020-12-21 10:55:20|16823.7|16823.7|16823.7|16823.7|16823.7|16823.7|16823.7|16823.7|0
1608548130000|2020-12-21 10:55:30|16829.35|16829.35|16828.4|16828.4|16831.22|16831.22|16828.4|16828.4|0
1608548140000|2020-12-21 10:55:40|16836.87|16836.87|16835.09|16835.09|16838.44|16838.44|16835.09|16835.09|0
1608548150000|2020-12-21 10:55:50|16840.74|16840.74|16834.83|16834.83|16840.74|16840.74|16834.83|16834.83|0
1608548160000|2020-12-21 10:56:00|16833.41|16833.41|16830.59|16830.59|16833.41|16833.41|16830.59|16830.59|0
1608548170000|2020-12-21 10:56:10|16829.8|16829.8|16828.79|16828.79|16829.8|16829.8|16827.68|16827.68|0
1608548180000|2020-12-21 10:56:20|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|0
1608548190000|2020-12-21 10:56:30|16820.31|16820.31|16815.23|16815.23|16820.31|16820.31|16813.49|16813.49|0
1608548200000|2020-12-21 10:56:40|16813.81|16813.81|16815.23|16815.23|16815.23|16815.23|16813.81|16813.81|0
1608548210000|2020-12-21 10:56:50|16814.52|16814.52|16814.09|16814.09|16815.23|16815.23|16813.81|16813.81|0
1608548220000|2020-12-21 10:57:00|16813.87|16813.87|16799.56|16799.56|16813.87|16813.87|16798.14|16798.14|0
1608548230000|2020-12-21 10:57:10|16802.39|16802.39|16800.72|16800.72|16802.39|16802.39|16798.85|16798.85|0
1608548240000|2020-12-21 10:57:20|16799.3|16799.3|16793.04|16793.04|16799.3|16799.3|16793.04|16793.04|0
1608548250000|2020-12-21 10:57:30|16792.55|16792.55|16788.78|16788.78|16794.43|16794.43|16788.78|16788.78|0
1608548260000|2020-12-21 10:57:40|16790.4|16790.4|16797.54|16797.54|16797.54|16797.54|16790.4|16790.4|0
1608548270000|2020-12-21 10:57:50|16798.03|16798.03|16821.33|16821.33|16821.33|16821.33|16798.03|16798.03|0
1608548280000|2020-12-21 10:58:00|16821.56|16821.56|16817.55|16817.55|16821.56|16821.56|16815.63|16815.63|0
1608548290000|2020-12-21 10:58:10|16820.38|16820.38|16821.85|16821.85|16826.29|16826.29|16817.81|16817.81|0
1608548300000|2020-12-21 10:58:20|16824.68|16824.68|16821.45|16821.45|16827.5|16827.5|16821.04|16821.04|0
1608548310000|2020-12-21 10:58:30|16822.26|16822.26|16832.73|16832.73|16832.73|16832.73|16822.26|16822.26|0
1608548320000|2020-12-21 10:58:40|16844.03|16844.03|16841.21|16841.21|16846.86|16846.86|16841.21|16841.21|0
1608548330000|2020-12-21 10:58:50|16840.4|16840.4|16839.94|16839.94|16840.4|16840.4|16834.29|16834.29|0
1608548340000|2020-12-21 10:59:00|16842.76|16842.76|16855.84|16855.84|16855.84|16855.84|16842.76|16842.76|0
1608548350000|2020-12-21 10:59:10|16856.39|16856.39|16859.22|16859.22|16859.22|16859.22|16856.39|16856.39|0
1608548360000|2020-12-21 10:59:20|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|16859.05|16859.05|0
1608548370000|2020-12-21 10:59:30|16850.98|16850.98|16847.44|16847.44|16850.98|16850.98|16847.44|16847.44|0
1608548380000|2020-12-21 10:59:40|16846.02|16846.02|16841.32|16841.32|16846.02|16846.02|16839.11|16839.11|0
1608548390000|2020-12-21 10:59:50|16844.15|16844.15|16845.93|16845.93|16845.93|16845.93|16843.1|16843.1|0
1608548400000|2020-12-21 11:00:00|16840.28|16840.28|16840.28|16840.28|16840.28|16840.28|16840.28|16840.28|0
1608548410000|2020-12-21 11:00:10|16838.92|16838.92|16837.09|16837.09|16843.15|16843.15|16837.09|16837.09|0
1608548420000|2020-12-21 11:00:20|16842.38|16842.38|16846.78|16846.78|16846.78|16846.78|16842.38|16842.38|0
1608548430000|2020-12-21 11:00:30|16847.04|16847.04|16848.27|16848.27|16848.27|16848.27|16847.04|16847.04|0
1608548440000|2020-12-21 11:00:40|16851.09|16851.09|16856.74|16856.74|16856.74|16856.74|16845.44|16845.44|0
1608548450000|2020-12-21 11:00:50|16857.73|16857.73|16857.73|16857.73|16857.73|16857.73|16857.73|16857.73|0
1608548460000|2020-12-21 11:01:00|16852.08|16852.08|16854.9|16854.9|16854.9|16854.9|16852.08|16852.08|0
1608548480000|2020-12-21 11:01:20|16856.32|16856.32|16861.29|16861.29|16861.29|16861.29|16856.32|16856.32|0
1608548490000|2020-12-21 11:01:30|16866.94|16866.94|16869.48|16869.48|16869.48|16869.48|16866.94|16866.94|0
1608548500000|2020-12-21 11:01:40|16861.01|16861.01|16860.58|16860.58|16861.01|16861.01|16858.19|16858.19|0
1608548510000|2020-12-21 11:01:50|16859.77|16859.77|16858.35|16858.35|16859.77|16859.77|16858.35|16858.35|0
1608548520000|2020-12-21 11:02:00|16859.56|16859.56|16859.16|16859.16|16860.37|16860.37|16859.16|16859.16|0
1608548530000|2020-12-21 11:02:10|16864.81|16864.81|16861.98|16861.98|16864.81|16864.81|16861.98|16861.98|0
1608548540000|2020-12-21 11:02:20|16867.63|16867.63|16865.37|16865.37|16867.63|16867.63|16865.37|16865.37|0
1608548550000|2020-12-21 11:02:30|16865.63|16865.63|16865.63|16865.63|16865.63|16865.63|16865.63|16865.63|0
1608548560000|2020-12-21 11:02:40|16862.81|16862.81|16860.38|16860.38|16862.81|16862.81|16857.56|16857.56|0
1608548570000|2020-12-21 11:02:50|16854.73|16854.73|16860.9|16860.9|16860.9|16860.9|16854.73|16854.73|0
1608548580000|2020-12-21 11:03:00|16863.73|16863.73|16867.97|16867.97|16867.97|16867.97|16863.73|16863.73|0
1608548590000|2020-12-21 11:03:10|16868.48|16868.48|16871.31|16871.31|16871.31|16871.31|16868.48|16868.48|0
1608548600000|2020-12-21 11:03:20|16862.83|16862.83|16854.83|16854.83|16862.83|16862.83|16854.52|16854.52|0
1608548610000|2020-12-21 11:03:30|16846.36|16846.36|16852.41|16852.41|16852.41|16852.41|16846.36|16846.36|0
1608548630000|2020-12-21 11:03:50|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|0
1608548640000|2020-12-21 11:04:00|16852.56|16852.56|16855.72|16855.72|16856.17|16856.17|16852.56|16852.56|0
1608548650000|2020-12-21 11:04:10|16856.57|16856.57|16868.43|16868.43|16868.77|16868.77|16856.57|16856.57|0
1608548660000|2020-12-21 11:04:20|16867.87|16867.87|16867.87|16867.87|16867.87|16867.87|16867.87|16867.87|0
1608548670000|2020-12-21 11:04:30|16865.05|16865.05|16867.87|16867.87|16867.87|16867.87|16865.05|16865.05|0
1608548680000|2020-12-21 11:04:40|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|0
1608548690000|2020-12-21 11:04:50|16865.3|16865.3|16864.19|16864.19|16865.3|16865.3|16864.19|16864.19|0
1608548700000|2020-12-21 11:05:00|16863.38|16863.38|16862.12|16862.12|16863.38|16863.38|16861.77|16861.77|0
1608548710000|2020-12-21 11:05:10|16859.99|16859.99|16864.24|16864.24|16864.24|16864.24|16859.99|16859.99|0
1608548720000|2020-12-21 11:05:20|16865.67|16865.67|16860.99|16860.99|16865.67|16865.67|16860.58|16860.58|0
1608548730000|2020-12-21 11:05:30|16862.2|16862.2|16862.2|16862.2|16862.2|16862.2|16862.2|16862.2|0
1608548760000|2020-12-21 11:06:00|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|0
1608548780000|2020-12-21 11:06:20|16864.62|16864.62|16865.4|16865.4|16865.4|16865.4|16864.62|16864.62|0
1608548790000|2020-12-21 11:06:30|16862.58|16862.58|16860.23|16860.23|16862.58|16862.58|16860.23|16860.23|0
1608548800000|2020-12-21 11:06:40|16860.94|16860.94|16862.58|16862.58|16862.58|16862.58|16860.94|16860.94|0
1608548810000|2020-12-21 11:06:50|16865.01|16865.01|16864.74|16864.74|16865.01|16865.01|16863.91|16863.91|0
1608548820000|2020-12-21 11:07:00|16864.96|16864.96|16866.18|16866.18|16866.83|16866.83|16863.3|16863.3|0
1608548830000|2020-12-21 11:07:10|16867.54|16867.54|16872.32|16872.32|16872.32|16872.32|16867.54|16867.54|0
1608548840000|2020-12-21 11:07:20|16872.43|16872.43|16874.35|16874.35|16874.35|16874.35|16872.43|16872.43|0
1608548850000|2020-12-21 11:07:30|16875.16|16875.16|16875.68|16875.68|16875.68|16875.68|16875.16|16875.16|0
1608548870000|2020-12-21 11:07:50|16875.22|16875.22|16875.22|16875.22|16875.22|16875.22|16875.22|16875.22|0
1608548880000|2020-12-21 11:08:00|16874.18|16874.18|16871.35|16871.35|16874.18|16874.18|16871.35|16871.35|0
1608548900000|2020-12-21 11:08:20|16871.09|16871.09|16865.44|16865.44|16871.09|16871.09|16865.44|16865.44|0
1608548910000|2020-12-21 11:08:30|16865.7|16865.7|16866.11|16866.11|16866.11|16866.11|16865.7|16865.7|0
1608548930000|2020-12-21 11:08:50|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|0
1608548940000|2020-12-21 11:09:00|16871.46|16871.46|16871.06|16871.06|16871.46|16871.46|16871.06|16871.06|0
1608548960000|2020-12-21 11:09:20|16870.53|16870.53|16866.35|16866.35|16870.53|16870.53|16864.88|16864.88|0
1608548980000|2020-12-21 11:09:40|16866.87|16866.87|16866.62|16866.62|16866.87|16866.87|16866.62|16866.62|0
1608549000000|2020-12-21 11:10:00|16867.02|16867.02|16864.6|16864.6|16867.43|16867.43|16864.6|16864.6|0
1608549010000|2020-12-21 11:10:10|16864.2|16864.2|16864.2|16864.2|16864.2|16864.2|16864.2|16864.2|0
1608549020000|2020-12-21 11:10:20|16863.94|16863.94|16864.46|16864.46|16864.46|16864.46|16863.94|16863.94|0
1608549030000|2020-12-21 11:10:30|16865.44|16865.44|16864.7|16864.7|16865.44|16865.44|16864.7|16864.7|0
1608549040000|2020-12-21 11:10:40|16864.97|16864.97|16876|16876|16876|16876|16864.97|16864.97|0
1608549050000|2020-12-21 11:10:50|16875.17|16875.17|16885.44|16885.44|16885.44|16885.44|16875.17|16875.17|0
1608549060000|2020-12-21 11:11:00|16885.85|16885.85|16892.37|16892.37|16892.37|16892.37|16884.74|16884.74|0
1608549070000|2020-12-21 11:11:10|16889.55|16889.55|16886.2|16886.2|16889.55|16889.55|16885.42|16885.42|0
1608549090000|2020-12-21 11:11:30|16886.61|16886.61|16887.65|16887.65|16887.65|16887.65|16886.61|16886.61|0
1608549100000|2020-12-21 11:11:40|16884.82|16884.82|16885.08|16885.08|16885.08|16885.08|16884.56|16884.56|0
1608549110000|2020-12-21 11:11:50|16886.29|16886.29|16885.88|16885.88|16886.29|16886.29|16885.88|16885.88|0
1608549120000|2020-12-21 11:12:00|16885.48|16885.48|16882.53|16882.53|16885.48|16885.48|16882.53|16882.53|0
1608549130000|2020-12-21 11:12:10|16876.88|16876.88|16881.62|16881.62|16882.12|16882.12|16876.88|16876.88|0
1608549140000|2020-12-21 11:12:20|16881.88|16881.88|16883.01|16883.01|16883.01|16883.01|16881.88|16881.88|0
1608549150000|2020-12-21 11:12:30|16885.84|16885.84|16896.85|16896.85|16898.03|16898.03|16885.84|16885.84|0
1608549160000|2020-12-21 11:12:40|16897.36|16897.36|16896.39|16896.39|16897.36|16897.36|16896.39|16896.39|0
1608549170000|2020-12-21 11:12:50|16896.91|16896.91|16899.97|16899.97|16899.97|16899.97|16896.91|16896.91|0
1608549180000|2020-12-21 11:13:00|16900.38|16900.38|16899.72|16899.72|16900.38|16900.38|16899.72|16899.72|0
1608549190000|2020-12-21 11:13:10|16899.46|16899.46|16901.48|16901.48|16901.48|16901.48|16899.21|16899.21|0
1608549200000|2020-12-21 11:13:20|16902.27|16902.27|16915.48|16915.48|16915.48|16915.48|16902.27|16902.27|0
1608549210000|2020-12-21 11:13:30|16921.13|16921.13|16922.57|16922.57|16922.57|16922.57|16921.13|16921.13|0
1608549230000|2020-12-21 11:13:50|16922.83|16922.83|16922.83|16922.83|16922.83|16922.83|16922.83|16922.83|0
1608549240000|2020-12-21 11:14:00|16923.35|16923.35|16923.35|16923.35|16923.35|16923.35|16923.35|16923.35|0
1608549250000|2020-12-21 11:14:10|16924.73|16924.73|16924.73|16924.73|16924.73|16924.73|16924.73|16924.73|0
1608549260000|2020-12-21 11:14:20|16924.76|16924.76|16923.58|16923.58|16924.76|16924.76|16923.58|16923.58|0
1608549270000|2020-12-21 11:14:30|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|0
1608549280000|2020-12-21 11:14:40|16923.58|16923.58|16924.6|16924.6|16924.6|16924.6|16922.47|16922.47|0
1608549290000|2020-12-21 11:14:50|16923.7|16923.7|16922.79|16922.79|16923.7|16923.7|16920.87|16920.87|0
1608549300000|2020-12-21 11:15:00|16924.21|16924.21|16924.21|16924.21|16924.21|16924.21|16924.21|16924.21|0
1608549310000|2020-12-21 11:15:10|16924.48|16924.48|16924.48|16924.48|16924.48|16924.48|16924.48|16924.48|0
1608549320000|2020-12-21 11:15:20|16924.08|16924.08|16923.82|16923.82|16924.08|16924.08|16923.82|16923.82|0
1608549330000|2020-12-21 11:15:30|16923.11|16923.11|16932.4|16932.4|16932.4|16932.4|16923.11|16923.11|0
1608549340000|2020-12-21 11:15:40|16933.3|16933.3|16947.43|16947.43|16947.43|16947.43|16933.3|16933.3|0
1608549350000|2020-12-21 11:15:50|16944.6|16944.6|16940.09|16940.09|16944.6|16944.6|16937.26|16937.26|0
1608549370000|2020-12-21 11:16:10|16942.91|16942.91|16944.77|16944.77|16944.77|16944.77|16942.91|16942.91|0
1608549380000|2020-12-21 11:16:20|16945.03|16945.03|16941.69|16941.69|16945.03|16945.03|16941.69|16941.69|0
1608549390000|2020-12-21 11:16:30|16942.09|16942.09|16945.44|16945.44|16945.44|16945.44|16941.38|16941.38|0
1608549410000|2020-12-21 11:16:50|16945.03|16945.03|16942.8|16942.8|16945.03|16945.03|16942.8|16942.8|0
1608549430000|2020-12-21 11:17:10|16941.97|16941.97|16941.19|16941.19|16941.97|16941.97|16941.19|16941.19|0
1608549440000|2020-12-21 11:17:20|16941.68|16941.68|16941.68|16941.68|16941.68|16941.68|16941.68|16941.68|0
1608549450000|2020-12-21 11:17:30|16941.43|16941.43|16942.22|16942.22|16943|16943|16941.43|16941.43|0
1608549460000|2020-12-21 11:17:40|16945.04|16945.04|16946.34|16946.34|16948.89|16948.89|16943.24|16943.24|0
1608549470000|2020-12-21 11:17:50|16945.85|16945.85|16944.58|16944.58|16945.85|16945.85|16943.68|16943.68|0
1608549480000|2020-12-21 11:18:00|16938.93|16938.93|16930.44|16930.44|16938.93|16938.93|16930.44|16930.44|0
1608549490000|2020-12-21 11:18:10|16930.84|16930.84|16931.63|16931.63|16931.63|16931.63|16930.84|16930.84|0
1608549500000|2020-12-21 11:18:20|16931.89|16931.89|16931.89|16931.89|16931.89|16931.89|16931.89|16931.89|0
1608549510000|2020-12-21 11:18:30|16933.31|16933.31|16933.31|16933.31|16933.31|16933.31|16933.31|16933.31|0
1608549530000|2020-12-21 11:18:50|16932.5|16932.5|16934.35|16934.35|16937.7|16937.7|16932.05|16932.05|0
1608549540000|2020-12-21 11:19:00|16934.8|16934.8|16938.39|16938.39|16938.39|16938.39|16934.8|16934.8|0
1608549550000|2020-12-21 11:19:10|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|0
1608549560000|2020-12-21 11:19:20|16935.93|16935.93|16935.32|16935.32|16935.93|16935.93|16935.32|16935.32|0
1608549580000|2020-12-21 11:19:40|16934.21|16934.21|16934.77|16934.77|16934.77|16934.77|16934.21|16934.21|0
1608549590000|2020-12-21 11:19:50|16934.31|16934.31|16934.59|16934.59|16934.59|16934.59|16934.31|16934.31|0
1608549600000|2020-12-21 11:20:00|16935.5|16935.5|16935.04|16935.04|16935.5|16935.5|16935.04|16935.04|0
1608549620000|2020-12-21 11:20:20|16935.97|16935.97|16937.62|16937.62|16937.62|16937.62|16935.97|16935.97|0
1608549630000|2020-12-21 11:20:30|16937.29|16937.29|16933.15|16933.15|16937.29|16937.29|16930.33|16930.33|0
1608549640000|2020-12-21 11:20:40|16931.02|16931.02|16933.84|16933.84|16933.84|16933.84|16931.02|16931.02|0
1608549650000|2020-12-21 11:20:50|16934.55|16934.55|16934.55|16934.55|16934.55|16934.55|16934.55|16934.55|0
1608549660000|2020-12-21 11:21:00|16928.9|16928.9|16931.73|16931.73|16931.73|16931.73|16928.9|16928.9|0
1608549670000|2020-12-21 11:21:10|16932.49|16932.49|16933.71|16933.71|16933.71|16933.71|16932.49|16932.49|0
1608549690000|2020-12-21 11:21:30|16933.96|16933.96|16933.7|16933.7|16933.96|16933.96|16933.7|16933.7|0
1608549700000|2020-12-21 11:21:40|16930.88|16930.88|16925.49|16925.49|16930.88|16930.88|16925.23|16925.23|0
1608549710000|2020-12-21 11:21:50|16926.23|16926.23|16926.23|16926.23|16926.23|16926.23|16926.23|16926.23|0
1608549720000|2020-12-21 11:22:00|16926.48|16926.48|16926.99|16926.99|16927.25|16927.25|16926.48|16926.48|0
1608549730000|2020-12-21 11:22:10|16926.74|16926.74|16925.21|16925.21|16926.74|16926.74|16925.21|16925.21|0
1608549750000|2020-12-21 11:22:30|16924.97|16924.97|16929.31|16929.31|16929.31|16929.31|16924.97|16924.97|0
1608549760000|2020-12-21 11:22:40|16928.53|16928.53|16928.53|16928.53|16928.53|16928.53|16928.53|16928.53|0
1608549770000|2020-12-21 11:22:50|16929.43|16929.43|16926.82|16926.82|16929.43|16929.43|16926.82|16926.82|0
1608549780000|2020-12-21 11:23:00|16925.55|16925.55|16924.84|16924.84|16925.55|16925.55|16924.84|16924.84|0
1608549790000|2020-12-21 11:23:10|16924.38|16924.38|16924.38|16924.38|16924.38|16924.38|16924.38|16924.38|0
1608549810000|2020-12-21 11:23:30|16924.78|16924.78|16915.59|16915.59|16924.78|16924.78|16915.59|16915.59|0
1608549820000|2020-12-21 11:23:40|16915.1|16915.1|16913.4|16913.4|16915.1|16915.1|16913.4|16913.4|0
1608549830000|2020-12-21 11:23:50|16912.62|16912.62|16912.62|16912.62|16912.62|16912.62|16912.62|16912.62|0
1608549840000|2020-12-21 11:24:00|16911.88|16911.88|16914.01|16914.01|16914.01|16914.01|16911.88|16911.88|0
1608549850000|2020-12-21 11:24:10|16912.09|16912.09|16912.09|16912.09|16912.09|16912.09|16912.09|16912.09|0
1608549860000|2020-12-21 11:24:20|16913.45|16913.45|16913|16913|16913.45|16913.45|16913|16913|0
1608549870000|2020-12-21 11:24:30|16913.98|16913.98|16913.73|16913.73|16913.98|16913.98|16913.73|16913.73|0
1608549880000|2020-12-21 11:24:40|16914.63|16914.63|16909.69|16909.69|16915.34|16915.34|16909.69|16909.69|0
1608549890000|2020-12-21 11:24:50|16912.52|16912.52|16921.78|16921.78|16921.78|16921.78|16912.52|16912.52|0
1608549900000|2020-12-21 11:25:00|16921.07|16921.07|16922.04|16922.04|16923.46|16923.46|16921.07|16921.07|0
1608549910000|2020-12-21 11:25:10|16922.3|16922.3|16924.53|16924.53|16925.25|16925.25|16922.3|16922.3|0
1608549920000|2020-12-21 11:25:20|16925.25|16925.25|16924.13|16924.13|16925.25|16925.25|16924.13|16924.13|0
1608549930000|2020-12-21 11:25:30|16925.55|16925.55|16926.19|16926.19|16927.23|16927.23|16925.55|16925.55|0
1608549940000|2020-12-21 11:25:40|16926.43|16926.43|16926.92|16926.92|16926.92|16926.92|16926.43|16926.43|0
1608549950000|2020-12-21 11:25:50|16929.75|16929.75|16931.7|16931.7|16931.7|16931.7|16929.75|16929.75|0
1608549960000|2020-12-21 11:26:00|16934.53|16934.53|16942.28|16942.28|16942.28|16942.28|16934.53|16934.53|0
1608549970000|2020-12-21 11:26:10|16943.84|16943.84|16948.93|16948.93|16951.53|16951.53|16943.84|16943.84|0
1608549980000|2020-12-21 11:26:20|16949.86|16949.86|16951.12|16951.12|16951.22|16951.22|16949.86|16949.86|0
1608549990000|2020-12-21 11:26:30|16953.96|16953.96|16954.41|16954.41|16954.41|16954.41|16953.96|16953.96|0
1608550000000|2020-12-21 11:26:40|16960.06|16960.06|16952.99|16952.99|16960.06|16960.06|16952.99|16952.99|0
1608550020000|2020-12-21 11:27:00|16961.47|16961.47|16952.73|16952.73|16961.47|16961.47|16952.73|16952.73|0
1608550030000|2020-12-21 11:27:10|16952.33|16952.33|16952.33|16952.33|16952.33|16952.33|16952.33|16952.33|0
1608550040000|2020-12-21 11:27:20|16952.59|16952.59|16949.32|16949.32|16952.59|16952.59|16949.09|16949.09|0
1608550060000|2020-12-21 11:27:40|16948.92|16948.92|16948.92|16948.92|16948.92|16948.92|16948.92|16948.92|0
1608550070000|2020-12-21 11:27:50|16949.06|16949.06|16949.06|16949.06|16949.06|16949.06|16949.06|16949.06|0
1608550080000|2020-12-21 11:28:00|16949.32|16949.32|16949.73|16949.73|16949.73|16949.73|16949.32|16949.32|0
1608550090000|2020-12-21 11:28:10|16950.06|16950.06|16949.16|16949.16|16950.06|16950.06|16949.16|16949.16|0
1608550100000|2020-12-21 11:28:20|16948.25|16948.25|16950.37|16950.37|16950.37|16950.37|16948.25|16948.25|0
1608550110000|2020-12-21 11:28:30|16950.89|16950.89|16950.89|16950.89|16950.89|16950.89|16950.89|16950.89|0
1608550130000|2020-12-21 11:28:50|16950.66|16950.66|16950.66|16950.66|16950.66|16950.66|16950.66|16950.66|0
1608550140000|2020-12-21 11:29:00|16947.58|16947.58|16948.88|16948.88|16948.88|16948.88|16947.58|16947.58|0
1608550150000|2020-12-21 11:29:10|16950.5|16950.5|16956.01|16956.01|16956.01|16956.01|16950.1|16950.1|0
1608550160000|2020-12-21 11:29:20|16957.82|16957.82|16958.33|16958.33|16958.33|16958.33|16957.82|16957.82|0
1608550170000|2020-12-21 11:29:30|16958.59|16958.59|16961.67|16961.67|16961.67|16961.67|16958.59|16958.59|0
1608550180000|2020-12-21 11:29:40|16961.93|16961.93|16963.29|16963.29|16963.29|16963.29|16961.93|16961.93|0
1608550190000|2020-12-21 11:29:50|16964.07|16964.07|16966.52|16966.52|16966.52|16966.52|16964.07|16964.07|0
1608550200000|2020-12-21 11:30:00|16968.14|16968.14|16968.64|16968.64|16968.64|16968.64|16967.9|16967.9|0
1608550210000|2020-12-21 11:30:10|16971.36|16971.36|16972.98|16972.98|16972.98|16972.98|16971.36|16971.36|0
1608550220000|2020-12-21 11:30:20|16974.29|16974.29|16992.12|16992.12|16992.12|16992.12|16974.29|16974.29|0
1608550230000|2020-12-21 11:30:30|16992.67|16992.67|16995.9|16995.9|16995.9|16995.9|16992.67|16992.67|0
1608550240000|2020-12-21 11:30:40|16997.56|16997.56|16994.73|16994.73|16997.56|16997.56|16994.73|16994.73|0
1608550250000|2020-12-21 11:30:50|16995.26|16995.26|16995.26|16995.26|16995.26|16995.26|16995.26|16995.26|0
1608550260000|2020-12-21 11:31:00|16996.07|16996.07|16995.8|16995.8|16996.07|16996.07|16995.8|16995.8|0
1608550270000|2020-12-21 11:31:10|16995.28|16995.28|16994.07|16994.07|16995.28|16995.28|16994.07|16994.07|0
1608550280000|2020-12-21 11:31:20|16994.33|16994.33|16996.48|16996.48|16996.89|16996.89|16994.33|16994.33|0
1608550290000|2020-12-21 11:31:30|16995.7|16995.7|17004.17|17004.17|17004.17|17004.17|16995.7|16995.7|0
1608550300000|2020-12-21 11:31:40|17003.9|17003.9|17008.46|17008.46|17008.46|17008.46|17003.9|17003.9|0
1608550310000|2020-12-21 11:31:50|17009.67|17009.67|17009.67|17009.67|17009.67|17009.67|17009.67|17009.67|0
1608550320000|2020-12-21 11:32:00|17010.18|17010.18|17010.18|17010.18|17010.18|17010.18|17010.18|17010.18|0
1608550340000|2020-12-21 11:32:20|17007.35|17007.35|16997.1|16997.1|17007.35|17007.35|16997.1|16997.1|0
1608550350000|2020-12-21 11:32:30|16996.85|16996.85|16999.3|16999.3|16999.56|16999.56|16996.85|16996.85|0
1608550380000|2020-12-21 11:33:00|17004.95|17004.95|17004.95|17004.95|17004.95|17004.95|17004.95|17004.95|0
1608550400000|2020-12-21 11:33:20|17007.78|17007.78|17007.66|17007.66|17009|17009|17007.66|17007.66|0
1608550410000|2020-12-21 11:33:30|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|0
1608550430000|2020-12-21 11:33:50|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|0
1608550440000|2020-12-21 11:34:00|17007.41|17007.41|17004.57|17004.57|17007.41|17007.41|17004.57|17004.57|0
1608550460000|2020-12-21 11:34:20|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|0
1608550470000|2020-12-21 11:34:30|17004.23|17004.23|17000.55|17000.55|17004.23|17004.23|17000.55|17000.55|0
1608550480000|2020-12-21 11:34:40|17003.37|17003.37|17003.09|17003.09|17003.65|17003.65|17003.09|17003.09|0
1608550490000|2020-12-21 11:34:50|17003.9|17003.9|17000.53|17000.53|17004.26|17004.26|17000.53|17000.53|0
1608550500000|2020-12-21 11:35:00|16999.72|16999.72|17003.27|17003.27|17003.27|17003.27|16999.72|16999.72|0
1608550510000|2020-12-21 11:35:10|17008.92|17008.92|17008.92|17008.92|17008.92|17008.92|17008.92|17008.92|0
1608550530000|2020-12-21 11:35:30|17009.2|17009.2|17010.54|17010.54|17011.11|17011.11|17008.28|17008.28|0
1608550540000|2020-12-21 11:35:40|17010.82|17010.82|17017.57|17017.57|17017.57|17017.57|17010.82|17010.82|0
1608550550000|2020-12-21 11:35:50|17020.15|17020.15|17022.85|17022.85|17022.85|17022.85|17019.9|17019.9|0
1608550560000|2020-12-21 11:36:00|17022.59|17022.59|17021.88|17021.88|17022.59|17022.59|17021.88|17021.88|0
1608550570000|2020-12-21 11:36:10|17019.05|17019.05|17016.89|17016.89|17019.05|17019.05|17016.23|17016.23|0
1608550580000|2020-12-21 11:36:20|17017.14|17017.14|17017.42|17017.42|17017.42|17017.42|17017.14|17017.14|0
1608550590000|2020-12-21 11:36:30|17017.87|17017.87|17015.05|17015.05|17017.87|17017.87|17015.05|17015.05|0
1608550600000|2020-12-21 11:36:40|17014.82|17014.82|17014.82|17014.82|17014.82|17014.82|17014.82|17014.82|0
1608550610000|2020-12-21 11:36:50|17015.07|17015.07|17015.07|17015.07|17015.07|17015.07|17015.07|17015.07|0
1608550620000|2020-12-21 11:37:00|17014.15|17014.15|17014.15|17014.15|17014.15|17014.15|17014.15|17014.15|0
1608550630000|2020-12-21 11:37:10|17014.33|17014.33|17015.04|17015.04|17015.04|17015.04|17014.33|17014.33|0
1608550640000|2020-12-21 11:37:20|17014.77|17014.77|17012.76|17012.76|17014.77|17014.77|17011.75|17011.75|0
1608550660000|2020-12-21 11:37:40|17015.3|17015.3|17019.73|17019.73|17019.73|17019.73|17015.3|17015.3|0
1608550670000|2020-12-21 11:37:50|17020.64|17020.64|17017.81|17017.81|17020.64|17020.64|17017.81|17017.81|0
1608550680000|2020-12-21 11:38:00|17012.16|17012.16|17007.22|17007.22|17012.16|17012.16|17007.22|17007.22|0
1608550700000|2020-12-21 11:38:20|17007.5|17007.5|17006.19|17006.19|17007.5|17007.5|17006.19|17006.19|0
1608550710000|2020-12-21 11:38:30|17009.01|17009.01|17009.01|17009.01|17009.01|17009.01|17009.01|17009.01|0
1608550750000|2020-12-21 11:39:10|17014.66|17014.66|17017.23|17017.23|17017.23|17017.23|17014.41|17014.41|0
1608550780000|2020-12-21 11:39:40|17020.06|17020.06|17017.23|17017.23|17020.06|17020.06|17017.23|17017.23|0
1608550800000|2020-12-21 11:40:00|17014.41|17014.41|17014.41|17014.41|17014.41|17014.41|17014.41|17014.41|0
1608550810000|2020-12-21 11:40:10|17014.68|17014.68|17014.68|17014.68|17014.68|17014.68|17014.68|17014.68|0
1608550830000|2020-12-21 11:40:30|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|0
1608550840000|2020-12-21 11:40:40|17013.09|17013.09|17009.45|17009.45|17013.09|17013.09|17009.45|17009.45|0
1608550850000|2020-12-21 11:40:50|17008.54|17008.54|17002.9|17002.9|17008.54|17008.54|17002.9|17002.9|0
1608550860000|2020-12-21 11:41:00|17002.07|17002.07|16999.03|16999.03|17002.07|17002.07|16999.03|16999.03|0
1608550890000|2020-12-21 11:41:30|16998.01|16998.01|16998.27|16998.27|16998.27|16998.27|16998.01|16998.01|0
1608550900000|2020-12-21 11:41:40|16998.98|16998.98|16999.18|16999.18|16999.18|16999.18|16998.21|16998.21|0
1608550910000|2020-12-21 11:41:50|16999.44|16999.44|16999.44|16999.44|16999.44|16999.44|16999.44|16999.44|0
1608550920000|2020-12-21 11:42:00|16996.62|16996.62|16998.95|16998.95|16999.21|16999.21|16996.62|16996.62|0
1608550930000|2020-12-21 11:42:10|16998.24|16998.24|16997.38|16997.38|16998.24|16998.24|16996.97|16996.97|0
1608550940000|2020-12-21 11:42:20|16995.96|16995.96|16996.22|16996.22|16996.22|16996.22|16995.96|16995.96|0
1608550960000|2020-12-21 11:42:40|16995.81|16995.81|16995.41|16995.41|16995.81|16995.81|16995|16995|0
1608550970000|2020-12-21 11:42:50|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|16998.23|0
1608550980000|2020-12-21 11:43:00|16998.49|16998.49|16999|16999|16999|16999|16998.49|16998.49|0
1608550990000|2020-12-21 11:43:10|16996.17|16996.17|16996.17|16996.17|16996.17|16996.17|16996.17|16996.17|0
1608551010000|2020-12-21 11:43:30|16995.36|16995.36|16996.17|16996.17|16996.17|16996.17|16995.36|16995.36|0
1608551020000|2020-12-21 11:43:40|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|0
1608551040000|2020-12-21 11:44:00|16998.74|16998.74|16998.74|16998.74|16998.74|16998.74|16998.74|16998.74|0
1608551050000|2020-12-21 11:44:10|17001.57|17001.57|17001.57|17001.57|17001.57|17001.57|17001.57|17001.57|0
1608551070000|2020-12-21 11:44:30|17001.31|17001.31|17001.31|17001.31|17001.31|17001.31|17001.31|17001.31|0
1608551100000|2020-12-21 11:45:00|17001.05|17001.05|16998.03|16998.03|17002.02|17002.02|16998.03|16998.03|0
1608551120000|2020-12-21 11:45:20|16997.51|16997.51|16997.51|16997.51|16997.51|16997.51|16997.51|16997.51|0
1608551130000|2020-12-21 11:45:30|16996.8|16996.8|16996.8|16996.8|16996.8|16996.8|16996.8|16996.8|0
1608551140000|2020-12-21 11:45:40|16993.98|16993.98|16993.98|16993.98|16993.98|16993.98|16993.98|16993.98|0
1608551160000|2020-12-21 11:46:00|16996.8|16996.8|16993.98|16993.98|16996.8|16996.8|16993.98|16993.98|0
1608551170000|2020-12-21 11:46:10|16993.57|16993.57|16993.57|16993.57|16993.57|16993.57|16993.57|16993.57|0
1608551180000|2020-12-21 11:46:20|16990.75|16990.75|16988.47|16988.47|16991.69|16991.69|16988.47|16988.47|0
1608551190000|2020-12-21 11:46:30|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|0
1608551200000|2020-12-21 11:46:40|16987.9|16987.9|16988.18|16988.18|16988.18|16988.18|16986.48|16986.48|0
1608551210000|2020-12-21 11:46:50|16987.9|16987.9|16987.9|16987.9|16987.9|16987.9|16987.9|16987.9|0
1608551220000|2020-12-21 11:47:00|16987.16|16987.16|16987.16|16987.16|16987.16|16987.16|16987.16|16987.16|0
1608551230000|2020-12-21 11:47:10|16985.14|16985.14|16985.95|16985.95|16985.95|16985.95|16985.14|16985.14|0
1608551260000|2020-12-21 11:47:40|16986.4|16986.4|16986.4|16986.4|16986.4|16986.4|16986.4|16986.4|0
1608551270000|2020-12-21 11:47:50|16986.66|16986.66|16987.92|16987.92|16987.92|16987.92|16986.66|16986.66|0
1608551280000|2020-12-21 11:48:00|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|0
1608551290000|2020-12-21 11:48:10|16987.92|16987.92|16990.75|16990.75|16990.75|16990.75|16987.92|16987.92|0
1608551300000|2020-12-21 11:48:20|16990.01|16990.01|16989.49|16989.49|16990.01|16990.01|16989.49|16989.49|0
1608551310000|2020-12-21 11:48:30|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|0
1608551320000|2020-12-21 11:48:40|16993.53|16993.53|16993.04|16993.04|16993.53|16993.53|16993.04|16993.04|0
1608551340000|2020-12-21 11:49:00|16992.54|16992.54|17003.32|17003.32|17003.32|17003.32|16992.02|16992.02|0
1608551350000|2020-12-21 11:49:10|17003.07|17003.07|17003.07|17003.07|17003.07|17003.07|17003.07|17003.07|0
1608551360000|2020-12-21 11:49:20|17001.71|17001.71|17000.65|17000.65|17001.71|17001.71|17000.65|17000.65|0
1608551390000|2020-12-21 11:49:50|17001.63|17001.63|17002.46|17002.46|17002.46|17002.46|17001.63|17001.63|0
1608551400000|2020-12-21 11:50:00|17002.97|17002.97|16996.6|16996.6|17002.97|17002.97|16996.6|16996.6|0
1608551410000|2020-12-21 11:50:10|16993.06|16993.06|16991.22|16991.22|16993.06|16993.06|16991.22|16991.22|0
1608551420000|2020-12-21 11:50:20|16988.4|16988.4|16985.95|16985.95|16988.4|16988.4|16985.95|16985.95|0
1608551430000|2020-12-21 11:50:30|16985|16985|16980.89|16980.89|16985|16985|16980.89|16980.89|0
1608551450000|2020-12-21 11:50:50|16981.17|16981.17|16980.38|16980.38|16981.17|16981.17|16980.38|16980.38|0
1608551460000|2020-12-21 11:51:00|16979.98|16979.98|16979.34|16979.34|16979.98|16979.98|16979.34|16979.34|0
1608551470000|2020-12-21 11:51:10|16978.89|16978.89|16978.12|16978.12|16978.89|16978.89|16978.12|16978.12|0
1608551480000|2020-12-21 11:51:20|16978.91|16978.91|16996.12|16996.12|16996.12|16996.12|16978.91|16978.91|0
1608551510000|2020-12-21 11:51:50|16996.64|16996.64|16996.64|16996.64|16996.64|16996.64|16996.64|16996.64|0
1608551520000|2020-12-21 11:52:00|17000.83|17000.83|17005.09|17005.09|17005.09|17005.09|17000.83|17000.83|0
1608551540000|2020-12-21 11:52:20|17004.83|17004.83|17004.83|17004.83|17004.83|17004.83|17004.83|17004.83|0
1608551550000|2020-12-21 11:52:30|17004.57|17004.57|17004.57|17004.57|17004.57|17004.57|17004.57|17004.57|0
1608551570000|2020-12-21 11:52:50|17002.72|17002.72|17002.72|17002.72|17002.72|17002.72|17002.72|17002.72|0
1608551590000|2020-12-21 11:53:10|17002.01|17002.01|16992.84|16992.84|17002.01|17002.01|16992.84|16992.84|0
1608551600000|2020-12-21 11:53:20|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|0
1608551610000|2020-12-21 11:53:30|16991.65|16991.65|16992.46|16992.46|16992.46|16992.46|16991.37|16991.37|0
1608551620000|2020-12-21 11:53:40|16988.92|16988.92|16993.36|16993.36|16993.36|16993.36|16988.92|16988.92|0
1608551630000|2020-12-21 11:53:50|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|0
1608551640000|2020-12-21 11:54:00|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|16994.58|0
1608551670000|2020-12-21 11:54:30|16995.29|16995.29|16996|16996|16996|16996|16995.29|16995.29|0
1608551680000|2020-12-21 11:54:40|16996.71|16996.71|16997.42|16997.42|16997.42|16997.42|16996.71|16996.71|0
1608551690000|2020-12-21 11:54:50|16991.77|16991.77|16991.77|16991.77|16991.77|16991.77|16991.77|16991.77|0
1608551730000|2020-12-21 11:55:30|16992.51|16992.51|16992.77|16992.77|16992.77|16992.77|16992.51|16992.51|0
1608551740000|2020-12-21 11:55:40|16992.51|16992.51|16994.04|16994.04|16994.04|16994.04|16992.51|16992.51|0
1608551760000|2020-12-21 11:56:00|16996.86|16996.86|16996.86|16996.86|16996.86|16996.86|16996.86|16996.86|0
1608551770000|2020-12-21 11:56:10|16997.53|16997.53|16998.75|16998.75|16999.16|16999.16|16997.53|16997.53|0
1608551780000|2020-12-21 11:56:20|16998.5|16998.5|17001.32|17001.32|17001.32|17001.32|16998.5|16998.5|0
1608551800000|2020-12-21 11:56:40|17002.74|17002.74|17002.74|17002.74|17002.74|17002.74|17002.74|17002.74|0
1608551810000|2020-12-21 11:56:50|17008.39|17008.39|17013.38|17013.38|17015.76|17015.76|17008.39|17008.39|0
1608551830000|2020-12-21 11:57:10|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|17010.56|0
1608551840000|2020-12-21 11:57:20|17007.72|17007.72|17010.09|17010.09|17013.37|17013.37|17007.72|17007.72|0
1608551850000|2020-12-21 11:57:30|17009.81|17009.81|17008.8|17008.8|17009.81|17009.81|17005.97|17005.97|0
1608551860000|2020-12-21 11:57:40|17008.53|17008.53|17008.53|17008.53|17008.53|17008.53|17008.53|17008.53|0
1608551870000|2020-12-21 11:57:50|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|0
1608551880000|2020-12-21 11:58:00|17006.55|17006.55|17003.72|17003.72|17006.55|17006.55|17003.72|17003.72|0
1608551890000|2020-12-21 11:58:10|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|0
1608551910000|2020-12-21 11:58:30|17005|17005|17002.17|17002.17|17005|17005|17002.17|17002.17|0
1608551920000|2020-12-21 11:58:40|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|0
1608551930000|2020-12-21 11:58:50|16997.93|16997.93|17000.75|17000.75|17000.75|17000.75|16997.93|16997.93|0
1608551970000|2020-12-21 11:59:30|17000.5|17000.5|16998.68|16998.68|17000.5|17000.5|16998.68|16998.68|0
1608551980000|2020-12-21 11:59:40|16998.94|16998.94|16991.37|16991.37|16998.94|16998.94|16991.37|16991.37|0
1608551990000|2020-12-21 11:59:50|16990.86|16990.86|16990.86|16990.86|16990.86|16990.86|16990.86|16990.86|0
1608552000000|2020-12-21 12:00:00|16991.57|16991.57|16991.57|16991.57|16991.57|16991.57|16991.57|16991.57|0
1608552010000|2020-12-21 12:00:10|16993.7|16993.7|16994.26|16994.26|16994.26|16994.26|16993.7|16993.7|0
1608552020000|2020-12-21 12:00:20|16994.97|16994.97|16996.85|16996.85|16996.85|16996.85|16994.97|16994.97|0
1608552030000|2020-12-21 12:00:30|16997.56|16997.56|17000.04|17000.04|17000.04|17000.04|16997.56|16997.56|0
1608552070000|2020-12-21 12:01:10|17000.3|17000.3|17000.3|17000.3|17000.3|17000.3|17000.3|17000.3|0
1608552090000|2020-12-21 12:01:30|17000.07|17000.07|17000.07|17000.07|17000.07|17000.07|17000.07|17000.07|0
1608552110000|2020-12-21 12:01:50|17005.72|17005.72|17007.14|17007.14|17007.14|17007.14|17005.72|17005.72|0
1608552120000|2020-12-21 12:02:00|17007.36|17007.36|17008.26|17008.26|17008.26|17008.26|17007.36|17007.36|0
1608552140000|2020-12-21 12:02:20|17011.08|17011.08|17011.08|17011.08|17011.08|17011.08|17011.08|17011.08|0
1608552150000|2020-12-21 12:02:30|17011.99|17011.99|17021.58|17021.58|17021.58|17021.58|17011.99|17011.99|0
1608552160000|2020-12-21 12:02:40|17021.33|17021.33|17024.29|17024.29|17024.29|17024.29|17021.33|17021.33|0
1608552170000|2020-12-21 12:02:50|17024.63|17024.63|17027.45|17027.45|17027.45|17027.45|17024.63|17024.63|0
1608552180000|2020-12-21 12:03:00|17027.91|17027.91|17027.16|17027.16|17027.91|17027.91|17027.16|17027.16|0
1608552190000|2020-12-21 12:03:10|17026.91|17026.91|17026.91|17026.91|17026.91|17026.91|17026.91|17026.91|0
1608552200000|2020-12-21 12:03:20|17027.62|17027.62|17030.14|17030.14|17030.14|17030.14|17027.62|17027.62|0
1608552210000|2020-12-21 12:03:30|17030.61|17030.61|17031.88|17031.88|17031.88|17031.88|17030.61|17030.61|0
1608552220000|2020-12-21 12:03:40|17033.3|17033.3|17033.3|17033.3|17033.3|17033.3|17033.3|17033.3|0
1608552230000|2020-12-21 12:03:50|17033.07|17033.07|17033.07|17033.07|17033.07|17033.07|17033.07|17033.07|0
1608552240000|2020-12-21 12:04:00|17034.04|17034.04|17037.14|17037.14|17037.14|17037.14|17034.04|17034.04|0
1608552250000|2020-12-21 12:04:10|17039.86|17039.86|17044.09|17044.09|17045.51|17045.51|17039.86|17039.86|0
1608552260000|2020-12-21 12:04:20|17043.18|17043.18|17044.8|17044.8|17045.2|17045.2|17043.18|17043.18|0
1608552270000|2020-12-21 12:04:30|17045.06|17045.06|17045.06|17045.06|17045.06|17045.06|17045.06|17045.06|0
1608552300000|2020-12-21 12:05:00|17046.78|17046.78|17047.04|17047.04|17047.04|17047.04|17046.78|17046.78|0
1608552310000|2020-12-21 12:05:10|17044.22|17044.22|17044.93|17044.93|17044.93|17044.93|17044.22|17044.22|0
1608552340000|2020-12-21 12:05:40|17044.41|17044.41|17044.41|17044.41|17044.41|17044.41|17044.41|17044.41|0
1608552380000|2020-12-21 12:06:20|17043.7|17043.7|17046.52|17046.52|17046.52|17046.52|17043.7|17043.7|0
1608552390000|2020-12-21 12:06:30|17045.29|17045.29|17045.29|17045.29|17045.29|17045.29|17045.29|17045.29|0
1608552410000|2020-12-21 12:06:50|17046.2|17046.2|17045.49|17045.49|17046.2|17046.2|17045.49|17045.49|0
1608552420000|2020-12-21 12:07:00|17045.94|17045.94|17044.22|17044.22|17046.16|17046.16|17040.51|17040.51|0
1608552430000|2020-12-21 12:07:10|17049.87|17049.87|17049.42|17049.42|17049.87|17049.87|17049.42|17049.42|0
1608552450000|2020-12-21 12:07:30|17050.13|17050.13|17051.87|17051.87|17051.87|17051.87|17050.13|17050.13|0
1608552460000|2020-12-21 12:07:40|17057.52|17057.52|17060.34|17060.34|17063.17|17063.17|17057.52|17057.52|0
1608552470000|2020-12-21 12:07:50|17060.08|17060.08|17066.21|17066.21|17066.21|17066.21|17060.08|17060.08|0
1608552480000|2020-12-21 12:08:00|17064.85|17064.85|17064.85|17064.85|17064.85|17064.85|17064.85|17064.85|0
1608552490000|2020-12-21 12:08:10|17064.07|17064.07|17055.21|17055.21|17064.07|17064.07|17055.21|17055.21|0
1608552510000|2020-12-21 12:08:30|17054|17054|17054|17054|17054|17054|17054|17054|0
1608552520000|2020-12-21 12:08:40|17053.45|17053.45|17052.92|17052.92|17053.45|17053.45|17052.92|17052.92|0
1608552530000|2020-12-21 12:08:50|17053.45|17053.45|17051.6|17051.6|17053.45|17053.45|17051.6|17051.6|0
1608552540000|2020-12-21 12:09:00|17051.26|17051.26|17044.08|17044.08|17051.26|17051.26|17044.08|17044.08|0
1608552550000|2020-12-21 12:09:10|17046.91|17046.91|17046.69|17046.69|17046.91|17046.91|17046.69|17046.69|0
1608552560000|2020-12-21 12:09:20|17045.99|17045.99|17045.99|17045.99|17045.99|17045.99|17045.99|17045.99|0
1608552570000|2020-12-21 12:09:30|17045.3|17045.3|17048.12|17048.12|17048.12|17048.12|17045.3|17045.3|0
1608552600000|2020-12-21 12:10:00|17047.22|17047.22|17050.7|17050.7|17050.7|17050.7|17047.22|17047.22|0
1608552610000|2020-12-21 12:10:10|17051.19|17051.19|17045.54|17045.54|17051.19|17051.19|17045.54|17045.54|0
1608552620000|2020-12-21 12:10:20|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|0
1608552630000|2020-12-21 12:10:30|17048.82|17048.82|17049.27|17049.27|17049.27|17049.27|17048.82|17048.82|0
1608552640000|2020-12-21 12:10:40|17049.98|17049.98|17047.51|17047.51|17049.98|17049.98|17047.51|17047.51|0
1608552660000|2020-12-21 12:11:00|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|0
1608552670000|2020-12-21 12:11:10|17041.96|17041.96|17041.96|17041.96|17041.96|17041.96|17041.96|17041.96|0
1608552680000|2020-12-21 12:11:20|17044.78|17044.78|17044.78|17044.78|17044.78|17044.78|17044.78|17044.78|0
1608552700000|2020-12-21 12:11:40|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|0
1608552730000|2020-12-21 12:12:10|17044.64|17044.64|17044.64|17044.64|17044.64|17044.64|17044.64|17044.64|0
1608552740000|2020-12-21 12:12:20|17041.81|17041.81|17041.81|17041.81|17041.81|17041.81|17041.81|17041.81|0
1608552750000|2020-12-21 12:12:30|17041.07|17041.07|17040.18|17040.18|17041.07|17041.07|17040.18|17040.18|0
1608552760000|2020-12-21 12:12:40|17037.35|17037.35|17037.35|17037.35|17037.35|17037.35|17037.35|17037.35|0
1608552770000|2020-12-21 12:12:50|17037.76|17037.76|17037.05|17037.05|17037.76|17037.76|17037.05|17037.05|0
1608552800000|2020-12-21 12:13:20|17035.69|17035.69|17035.69|17035.69|17035.69|17035.69|17035.69|17035.69|0
1608552830000|2020-12-21 12:13:50|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|0
1608552860000|2020-12-21 12:14:20|17035.02|17035.02|17035.02|17035.02|17035.02|17035.02|17035.02|17035.02|0
1608552880000|2020-12-21 12:14:40|17034.31|17034.31|17034.05|17034.05|17034.31|17034.31|17034.05|17034.05|0
1608552890000|2020-12-21 12:14:50|17032.42|17032.42|17032.68|17032.68|17032.68|17032.68|17032.42|17032.42|0
1608552900000|2020-12-21 12:15:00|17032.95|17032.95|17038.33|17038.33|17038.33|17038.33|17032.68|17032.68|0
1608552910000|2020-12-21 12:15:10|17032.68|17032.68|17032.68|17032.68|17032.68|17032.68|17032.68|17032.68|0
1608552930000|2020-12-21 12:15:30|17035.51|17035.51|17041.16|17041.16|17041.16|17041.16|17035.51|17035.51|0
1608552940000|2020-12-21 12:15:40|17040.75|17040.75|17040.75|17040.75|17040.75|17040.75|17040.75|17040.75|0
1608552950000|2020-12-21 12:15:50|17040.52|17040.52|17043.12|17043.12|17043.12|17043.12|17040.29|17040.29|0
1608552960000|2020-12-21 12:16:00|17043.38|17043.38|17043.48|17043.48|17044.09|17044.09|17043.38|17043.38|0
1608552970000|2020-12-21 12:16:10|17042.57|17042.57|17042.31|17042.31|17042.57|17042.57|17042.31|17042.31|0
1608552990000|2020-12-21 12:16:30|17041.61|17041.61|17041.61|17041.61|17041.61|17041.61|17041.61|17041.61|0
1608553000000|2020-12-21 12:16:40|17041.16|17041.16|17039.27|17039.27|17041.16|17041.16|17039.27|17039.27|0
1608553010000|2020-12-21 12:16:50|17036.15|17036.15|17036.4|17036.4|17036.4|17036.4|17036.15|17036.15|0
1608553020000|2020-12-21 12:17:00|17035.99|17035.99|17035.4|17035.4|17035.99|17035.99|17035.29|17035.29|0
1608553040000|2020-12-21 12:17:20|17034.24|17034.24|17034.24|17034.24|17034.24|17034.24|17034.24|17034.24|0
1608553050000|2020-12-21 12:17:30|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|0
1608553060000|2020-12-21 12:17:40|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|0
1608553070000|2020-12-21 12:17:50|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|0
1608553100000|2020-12-21 12:18:20|17033.86|17033.86|17033.86|17033.86|17033.86|17033.86|17033.86|17033.86|0
1608553120000|2020-12-21 12:18:40|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|0
1608553190000|2020-12-21 12:19:50|17036.93|17036.93|17036.93|17036.93|17036.93|17036.93|17036.93|17036.93|0
1608553200000|2020-12-21 12:20:00|17037.19|17037.19|17036.78|17036.78|17037.19|17037.19|17036.78|17036.78|0
1608553230000|2020-12-21 12:20:30|17036.52|17036.52|17036.52|17036.52|17036.52|17036.52|17036.52|17036.52|0
1608553250000|2020-12-21 12:20:50|17035.62|17035.62|17036.33|17036.33|17036.33|17036.33|17035.62|17035.62|0
1608553260000|2020-12-21 12:21:00|17036.78|17036.78|17037.49|17037.49|17037.49|17037.49|17036.78|17036.78|0
1608553270000|2020-12-21 12:21:10|17037.76|17037.76|17037.95|17037.95|17037.95|17037.95|17037.49|17037.49|0
1608553290000|2020-12-21 12:21:30|17038.5|17038.5|17038.75|17038.75|17038.75|17038.75|17038.5|17038.5|0
1608553300000|2020-12-21 12:21:40|17040.29|17040.29|17046.42|17046.42|17046.42|17046.42|17040.29|17040.29|0
1608553310000|2020-12-21 12:21:50|17046.68|17046.68|17045.87|17045.87|17046.68|17046.68|17045.87|17045.87|0
1608553320000|2020-12-21 12:22:00|17046.27|17046.27|17047.1|17047.1|17047.1|17047.1|17046.27|17046.27|0
1608553330000|2020-12-21 12:22:10|17047.44|17047.44|17047.44|17047.44|17047.44|17047.44|17047.44|17047.44|0
1608553400000|2020-12-21 12:23:20|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|0
1608553410000|2020-12-21 12:23:30|17044.16|17044.16|17044.16|17044.16|17044.16|17044.16|17044.16|17044.16|0
1608553420000|2020-12-21 12:23:40|17044.38|17044.38|17043.6|17043.6|17044.38|17044.38|17043.6|17043.6|0
1608553430000|2020-12-21 12:23:50|17046.42|17046.42|17040.77|17040.77|17046.42|17046.42|17040.77|17040.77|0
1608553450000|2020-12-21 12:24:10|17041.03|17041.03|17041.03|17041.03|17041.03|17041.03|17041.03|17041.03|0
1608553460000|2020-12-21 12:24:20|17040.62|17040.62|17038.97|17038.97|17040.62|17040.62|17038.97|17038.97|0
1608553470000|2020-12-21 12:24:30|17038.71|17038.71|17037.59|17037.59|17038.71|17038.71|17036.88|17036.88|0
1608553480000|2020-12-21 12:24:40|17036.59|17036.59|17036.59|17036.59|17036.59|17036.59|17036.59|17036.59|0
1608553490000|2020-12-21 12:24:50|17039.42|17039.42|17042.24|17042.24|17042.24|17042.24|17039.42|17039.42|0
1608553500000|2020-12-21 12:25:00|17041.53|17041.53|17041.53|17041.53|17041.53|17041.53|17041.53|17041.53|0
1608553510000|2020-12-21 12:25:10|17047.18|17047.18|17046.44|17046.44|17047.18|17047.18|17046.44|17046.44|0
1608553520000|2020-12-21 12:25:20|17045.89|17045.89|17045.48|17045.48|17045.89|17045.89|17045.48|17045.48|0
1608553530000|2020-12-21 12:25:30|17045.08|17045.08|17039.43|17039.43|17045.08|17045.08|17039.43|17039.43|0
1608553540000|2020-12-21 12:25:40|17038.98|17038.98|17038.98|17038.98|17038.98|17038.98|17038.98|17038.98|0
1608553550000|2020-12-21 12:25:50|17038.07|17038.07|17038.07|17038.07|17038.07|17038.07|17038.07|17038.07|0
1608553560000|2020-12-21 12:26:00|17037.29|17037.29|17036.51|17036.51|17037.29|17037.29|17036.51|17036.51|0
1608553570000|2020-12-21 12:26:10|17033.68|17033.68|17027.23|17027.23|17033.68|17033.68|17027.23|17027.23|0
1608553610000|2020-12-21 12:26:50|17026.7|17026.7|17026.19|17026.19|17026.7|17026.7|17026.19|17026.19|0
1608553620000|2020-12-21 12:27:00|17023.37|17023.37|17022.85|17022.85|17023.37|17023.37|17022.85|17022.85|0
1608553630000|2020-12-21 12:27:10|17020.02|17020.02|17020.02|17020.02|17020.02|17020.02|17020.02|17020.02|0
1608553640000|2020-12-21 12:27:20|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|0
1608553650000|2020-12-21 12:27:30|17023.29|17023.29|17024.07|17024.07|17024.07|17024.07|17023.29|17023.29|0
1608553660000|2020-12-21 12:27:40|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|0
1608553680000|2020-12-21 12:28:00|17024.66|17024.66|17024.08|17024.08|17024.66|17024.66|17023.3|17023.3|0
1608553690000|2020-12-21 12:28:10|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|0
1608553700000|2020-12-21 12:28:20|17024.26|17024.26|17024.04|17024.04|17024.26|17024.26|17024.04|17024.04|0
1608553710000|2020-12-21 12:28:30|17023.78|17023.78|17022.97|17022.97|17023.78|17023.78|17022.97|17022.97|0
1608553720000|2020-12-21 12:28:40|17021.98|17021.98|17021.98|17021.98|17022.23|17022.23|17021.98|17021.98|0
1608553740000|2020-12-21 12:29:00|17023.21|17023.21|17022.12|17022.12|17023.21|17023.21|17021.57|17021.57|0
1608553750000|2020-12-21 12:29:10|17022.83|17022.83|17022.83|17022.83|17022.83|17022.83|17022.83|17022.83|0
1608553810000|2020-12-21 12:30:10|17023.32|17023.32|17023.32|17023.32|17023.32|17023.32|17023.32|17023.32|0
1608553820000|2020-12-21 12:30:20|17022.77|17022.77|17022.77|17022.77|17022.77|17022.77|17022.77|17022.77|0
1608553830000|2020-12-21 12:30:30|17024.08|17024.08|17023.81|17023.81|17024.08|17024.08|17023.81|17023.81|0
1608553840000|2020-12-21 12:30:40|17025.03|17025.03|17027.3|17027.3|17027.3|17027.3|17025.03|17025.03|0
1608553860000|2020-12-21 12:31:00|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|0
1608553870000|2020-12-21 12:31:10|17024.78|17024.78|17025.18|17025.18|17025.18|17025.18|17024.78|17024.78|0
1608553880000|2020-12-21 12:31:20|17025.44|17025.44|17025.44|17025.44|17025.44|17025.44|17025.44|17025.44|0
1608553890000|2020-12-21 12:31:30|17025.85|17025.85|17025.85|17025.85|17025.85|17025.85|17025.85|17025.85|0
1608553910000|2020-12-21 12:31:50|17028.67|17028.67|17029.4|17029.4|17032.76|17032.76|17028.67|17028.67|0
1608553930000|2020-12-21 12:32:10|17030.21|17030.21|17031.02|17031.02|17031.43|17031.43|17030.21|17030.21|0
1608553940000|2020-12-21 12:32:20|17030.57|17030.57|17030.83|17030.83|17030.83|17030.83|17030.57|17030.57|0
1608553950000|2020-12-21 12:32:30|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|0
1608553960000|2020-12-21 12:32:40|17030.83|17030.83|17030.83|17030.83|17030.83|17030.83|17030.83|17030.83|0
1608553980000|2020-12-21 12:33:00|17033.66|17033.66|17030.6|17030.6|17033.66|17033.66|17030.6|17030.6|0
1608553990000|2020-12-21 12:33:10|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|0
1608554000000|2020-12-21 12:33:20|17022.12|17022.12|17022.93|17022.93|17022.93|17022.93|17022.12|17022.12|0
1608554040000|2020-12-21 12:34:00|17023.64|17023.64|17034.12|17034.12|17034.12|17034.12|17023.24|17023.24|0
1608554060000|2020-12-21 12:34:20|17033.6|17033.6|17033.6|17033.6|17033.6|17033.6|17033.6|17033.6|0
1608554080000|2020-12-21 12:34:40|17033.19|17033.19|17031.47|17031.47|17033.19|17033.19|17031.47|17031.47|0
1608554090000|2020-12-21 12:34:50|17030.95|17030.95|17030.95|17030.95|17030.95|17030.95|17030.95|17030.95|0
1608554110000|2020-12-21 12:35:10|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|0
1608554120000|2020-12-21 12:35:20|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|0
1608554130000|2020-12-21 12:35:30|17030.35|17030.35|17032.67|17032.67|17032.67|17032.67|17030.35|17030.35|0
1608554140000|2020-12-21 12:35:40|17033.98|17033.98|17031.56|17031.56|17033.98|17033.98|17031.15|17031.15|0
1608554160000|2020-12-21 12:36:00|17030.2|17030.2|17028.78|17028.78|17030.2|17030.2|17028.78|17028.78|0
1608554180000|2020-12-21 12:36:20|17027.73|17027.73|17027.73|17027.73|17027.73|17027.73|17027.73|17027.73|0
1608554210000|2020-12-21 12:36:50|17033.38|17033.38|17036.21|17036.21|17036.21|17036.21|17033.38|17033.38|0
1608554220000|2020-12-21 12:37:00|17036.92|17036.92|17036.92|17036.92|17036.92|17036.92|17036.92|17036.92|0
1608554250000|2020-12-21 12:37:30|17037.75|17037.75|17037.19|17037.19|17037.75|17037.75|17037.19|17037.19|0
1608554260000|2020-12-21 12:37:40|17036.95|17036.95|17037.69|17037.69|17037.69|17037.69|17036.95|17036.95|0
1608554270000|2020-12-21 12:37:50|17037.46|17037.46|17037.35|17037.35|17037.46|17037.46|17037.35|17037.35|0
1608554320000|2020-12-21 12:38:40|17035.93|17035.93|17035.93|17035.93|17035.93|17035.93|17035.93|17035.93|0
1608554330000|2020-12-21 12:38:50|17035.41|17035.41|17036.19|17036.19|17036.19|17036.19|17035.41|17035.41|0
1608554350000|2020-12-21 12:39:10|17035.73|17035.73|17035.27|17035.27|17035.73|17035.73|17035.27|17035.27|0
1608554390000|2020-12-21 12:39:50|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|0
1608554400000|2020-12-21 12:40:00|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|17036.69|0
1608554410000|2020-12-21 12:40:10|17037.14|17037.14|17038.5|17038.5|17038.5|17038.5|17037.14|17037.14|0
1608554420000|2020-12-21 12:40:20|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|0
1608554440000|2020-12-21 12:40:40|17040.73|17040.73|17040.73|17040.73|17040.73|17040.73|17040.73|17040.73|0
1608554450000|2020-12-21 12:40:50|17041.88|17041.88|17041.88|17041.88|17041.88|17041.88|17041.88|17041.88|0
1608554480000|2020-12-21 12:41:20|17041.17|17041.17|17039.5|17039.5|17041.17|17041.17|17039.5|17039.5|0
1608554490000|2020-12-21 12:41:30|17039.22|17039.22|17044.06|17044.06|17044.06|17044.06|17038.41|17038.41|0
1608554510000|2020-12-21 12:41:50|17043.57|17043.57|17044.31|17044.31|17044.31|17044.31|17043.57|17043.57|0
1608554520000|2020-12-21 12:42:00|17042.95|17042.95|17042.95|17042.95|17042.95|17042.95|17042.95|17042.95|0
1608554550000|2020-12-21 12:42:30|17042.4|17042.4|17042.4|17042.4|17042.4|17042.4|17042.4|17042.4|0
1608554570000|2020-12-21 12:42:50|17039.57|17039.57|17039.57|17039.57|17039.57|17039.57|17039.57|17039.57|0
1608554580000|2020-12-21 12:43:00|17039.98|17039.98|17039.98|17039.98|17039.98|17039.98|17039.98|17039.98|0
1608554590000|2020-12-21 12:43:10|17040.76|17040.76|17040.76|17040.76|17040.76|17040.76|17040.76|17040.76|0
1608554640000|2020-12-21 12:44:00|17039.72|17039.72|17039.98|17039.98|17039.98|17039.98|17039.72|17039.72|0
1608554650000|2020-12-21 12:44:10|17039.28|17039.28|17038.82|17038.82|17039.28|17039.28|17038.82|17038.82|0
1608554660000|2020-12-21 12:44:20|17036|17036|17036|17036|17036|17036|17036|17036|0
1608554690000|2020-12-21 12:44:50|17033.62|17033.62|17033.89|17033.89|17033.89|17033.89|17033.62|17033.62|0
1608554700000|2020-12-21 12:45:00|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|0
1608554710000|2020-12-21 12:45:10|17033.83|17033.83|17033.83|17033.83|17033.83|17033.83|17033.83|17033.83|0
1608554720000|2020-12-21 12:45:20|17034.23|17034.23|17034.23|17034.23|17034.23|17034.23|17034.23|17034.23|0
1608554730000|2020-12-21 12:45:30|17034.75|17034.75|17034.75|17034.75|17034.75|17034.75|17034.75|17034.75|0
1608554740000|2020-12-21 12:45:40|17035.21|17035.21|17035.21|17035.21|17035.21|17035.21|17035.21|17035.21|0
1608554750000|2020-12-21 12:45:50|17035.61|17035.61|17035.61|17035.61|17035.61|17035.61|17035.61|17035.61|0
1608554760000|2020-12-21 12:46:00|17035.87|17035.87|17053.08|17053.08|17053.08|17053.08|17035.87|17035.87|0
1608554770000|2020-12-21 12:46:10|17053.77|17053.77|17053.08|17053.08|17053.77|17053.77|17053.08|17053.08|0
1608554830000|2020-12-21 12:47:10|17054.5|17054.5|17054.5|17054.5|17054.5|17054.5|17054.5|17054.5|0
1608554840000|2020-12-21 12:47:20|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|0
1608554860000|2020-12-21 12:47:40|17055.14|17055.14|17055.9|17055.9|17056.36|17056.36|17055.14|17055.14|0
1608554870000|2020-12-21 12:47:50|17056.71|17056.71|17057.54|17057.54|17057.54|17057.54|17056.71|17056.71|0
1608554880000|2020-12-21 12:48:00|17058.07|17058.07|17058.99|17058.99|17058.99|17058.99|17058.07|17058.07|0
1608554890000|2020-12-21 12:48:10|17058.75|17058.75|17053.4|17053.4|17058.75|17058.75|17052.69|17052.69|0
1608554900000|2020-12-21 12:48:20|17054.11|17054.11|17052.49|17052.49|17054.11|17054.11|17052.49|17052.49|0
1608554920000|2020-12-21 12:48:40|17052.72|17052.72|17054.02|17054.02|17055.64|17055.64|17052.72|17052.72|0
1608554930000|2020-12-21 12:48:50|17054.83|17054.83|17054.83|17054.83|17054.83|17054.83|17054.83|17054.83|0
1608554940000|2020-12-21 12:49:00|17049.18|17049.18|17052.01|17052.01|17052.01|17052.01|17049.18|17049.18|0
1608554950000|2020-12-21 12:49:10|17052.72|17052.72|17055.93|17055.93|17055.93|17055.93|17052.72|17052.72|0
1608554960000|2020-12-21 12:49:20|17053.11|17053.11|17053.11|17053.11|17053.11|17053.11|17053.11|17053.11|0
1608554970000|2020-12-21 12:49:30|17053.92|17053.92|17053.92|17053.92|17053.92|17053.92|17053.92|17053.92|0
1608554980000|2020-12-21 12:49:40|17057.05|17057.05|17059.83|17059.83|17059.83|17059.83|17057.05|17057.05|0
1608554990000|2020-12-21 12:49:50|17060.32|17060.32|17061.74|17061.74|17061.74|17061.74|17060.32|17060.32|0
1608555000000|2020-12-21 12:50:00|17062.08|17062.08|17061.54|17061.54|17062.08|17062.08|17061.54|17061.54|0
1608555010000|2020-12-21 12:50:10|17061.94|17061.94|17066.46|17066.46|17067.27|17067.27|17061.54|17061.54|0
1608555020000|2020-12-21 12:50:20|17066.71|17066.71|17066|17066|17066.71|17066.71|17066|17066|0
1608555040000|2020-12-21 12:50:40|17066.71|17066.71|17066.96|17066.96|17066.96|17066.96|17066.71|17066.71|0
1608555050000|2020-12-21 12:50:50|17067.52|17067.52|17067.92|17067.92|17067.92|17067.92|17067.52|17067.52|0
1608555060000|2020-12-21 12:51:00|17068.38|17068.38|17066.46|17066.46|17069.28|17069.28|17066.46|17066.46|0
1608555090000|2020-12-21 12:51:30|17063.63|17063.63|17063.63|17063.63|17063.63|17063.63|17063.63|17063.63|0
1608555100000|2020-12-21 12:51:40|17062.53|17062.53|17055.9|17055.9|17062.53|17062.53|17055.9|17055.9|0
1608555110000|2020-12-21 12:51:50|17055.44|17055.44|17054.92|17054.92|17055.44|17055.44|17054.92|17054.92|0
1608555120000|2020-12-21 12:52:00|17053.93|17053.93|17053.93|17053.93|17053.93|17053.93|17053.93|17053.93|0
1608555140000|2020-12-21 12:52:20|17053.03|17053.03|17052.62|17052.62|17053.03|17053.03|17052.62|17052.62|0
1608555160000|2020-12-21 12:52:40|17053.53|17053.53|17053.98|17053.98|17053.98|17053.98|17053.53|17053.53|0
1608555170000|2020-12-21 12:52:50|17051.16|17051.16|17045.65|17045.65|17051.16|17051.16|17045.65|17045.65|0
1608555210000|2020-12-21 12:53:30|17045.25|17045.25|17042.02|17042.02|17045.25|17045.25|17042.02|17042.02|0
1608555220000|2020-12-21 12:53:40|17041.74|17041.74|17041.74|17041.74|17041.74|17041.74|17041.74|17041.74|0
1608555250000|2020-12-21 12:54:10|17041.29|17041.29|17040.59|17040.59|17041.29|17041.29|17040.59|17040.59|0
1608555260000|2020-12-21 12:54:20|17039.66|17039.66|17032.89|17032.89|17039.66|17039.66|17032.89|17032.89|0
1608555270000|2020-12-21 12:54:30|17032.63|17032.63|17032.63|17032.63|17032.63|17032.63|17032.63|17032.63|0
1608555300000|2020-12-21 12:55:00|17034.06|17034.06|17033.27|17033.27|17034.06|17034.06|17033.27|17033.27|0
1608555320000|2020-12-21 12:55:20|17033.49|17033.49|17034.61|17034.61|17034.61|17034.61|17033.49|17033.49|0
1608555330000|2020-12-21 12:55:30|17034.09|17034.09|17034.35|17034.35|17034.35|17034.35|17034.09|17034.09|0
1608555350000|2020-12-21 12:55:50|17037.83|17037.83|17037.83|17037.83|17037.83|17037.83|17037.83|17037.83|0
1608555360000|2020-12-21 12:56:00|17038.09|17038.09|17038.09|17038.09|17038.09|17038.09|17038.09|17038.09|0
1608555370000|2020-12-21 12:56:10|17037.63|17037.63|17037.37|17037.37|17037.63|17037.63|17037.37|17037.37|0
1608555380000|2020-12-21 12:56:20|17040.19|17040.19|17039.67|17039.67|17040.71|17040.71|17039.67|17039.67|0
1608555390000|2020-12-21 12:56:30|17039.41|17039.41|17039.15|17039.15|17039.41|17039.41|17039.15|17039.15|0
1608555410000|2020-12-21 12:56:50|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|0
1608555420000|2020-12-21 12:57:00|17040|17040|17039.74|17039.74|17040|17040|17039.74|17039.74|0
1608555440000|2020-12-21 12:57:20|17039.03|17039.03|17039.55|17039.55|17039.55|17039.55|17039.03|17039.03|0
1608555470000|2020-12-21 12:57:50|17036.73|17036.73|17036.26|17036.26|17036.73|17036.73|17036.26|17036.26|0
1608555480000|2020-12-21 12:58:00|17035.28|17035.28|17034.78|17034.78|17035.28|17035.28|17031.95|17031.95|0
1608555490000|2020-12-21 12:58:10|17034.37|17034.37|17034.37|17034.37|17034.37|17034.37|17034.37|17034.37|0
1608555500000|2020-12-21 12:58:20|17030.82|17030.82|17030.82|17030.82|17030.82|17030.82|17030.82|17030.82|0
1608555510000|2020-12-21 12:58:30|17029.96|17029.96|17022.19|17022.19|17029.96|17029.96|17022.19|17022.19|0
1608555520000|2020-12-21 12:58:40|17021.79|17021.79|17021.79|17021.79|17021.79|17021.79|17021.79|17021.79|0
1608555530000|2020-12-21 12:58:50|17022.06|17022.06|17021.51|17021.51|17022.06|17022.06|17021.51|17021.51|0
1608555540000|2020-12-21 12:59:00|17022|17022|17021.02|17021.02|17022|17022|17021.02|17021.02|0
1608555590000|2020-12-21 12:59:50|17023.85|17023.85|17023.39|17023.39|17023.85|17023.85|17023.39|17023.39|0
1608555600000|2020-12-21 13:00:00|17019.74|17019.74|17017.47|17017.47|17019.74|17019.74|17014.65|17014.65|0
1608555610000|2020-12-21 13:00:10|17017.07|17017.07|17017.07|17017.07|17017.07|17017.07|17017.07|17017.07|0
1608555620000|2020-12-21 13:00:20|17016.66|17016.66|17015.24|17015.24|17016.66|17016.66|17014.53|17014.53|0
1608555630000|2020-12-21 13:00:30|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|0
1608555640000|2020-12-21 13:00:40|17015.24|17015.24|17013.48|17013.48|17015.24|17015.24|17013.48|17013.48|0
1608555650000|2020-12-21 13:00:50|17013.76|17013.76|17013.76|17013.76|17013.76|17013.76|17013.76|17013.76|0
1608555660000|2020-12-21 13:01:00|17013.65|17013.65|17013.65|17013.65|17013.65|17013.65|17013.65|17013.65|0
1608555670000|2020-12-21 13:01:10|17013.92|17013.92|17014.48|17014.48|17014.48|17014.48|17013.81|17013.81|0
1608555680000|2020-12-21 13:01:20|17016.17|17016.17|17016.12|17016.12|17016.87|17016.87|17015.72|17015.72|0
1608555700000|2020-12-21 13:01:40|17018.95|17018.95|17021.77|17021.77|17021.77|17021.77|17018.95|17018.95|0
1608555710000|2020-12-21 13:01:50|17022.03|17022.03|17024.43|17024.43|17024.43|17024.43|17022.03|17022.03|0
1608555740000|2020-12-21 13:02:20|17027.98|17027.98|17027.98|17027.98|17027.98|17027.98|17027.98|17027.98|0
1608555750000|2020-12-21 13:02:30|17028.26|17028.26|17028.77|17028.77|17028.77|17028.77|17028.26|17028.26|0
1608555770000|2020-12-21 13:02:50|17029.22|17029.22|17031.25|17031.25|17031.25|17031.25|17029.22|17029.22|0
1608555780000|2020-12-21 13:03:00|17034.07|17034.07|17035.23|17035.23|17035.23|17035.23|17034.07|17034.07|0
1608555790000|2020-12-21 13:03:10|17036.65|17036.65|17036.65|17036.65|17036.65|17036.65|17036.65|17036.65|0
1608555800000|2020-12-21 13:03:20|17040.31|17040.31|17041.61|17041.61|17042.14|17042.14|17040.31|17040.31|0
1608555810000|2020-12-21 13:03:30|17041.88|17041.88|17042.24|17042.24|17042.24|17042.24|17041.68|17041.68|0
1608555820000|2020-12-21 13:03:40|17041.98|17041.98|17042.76|17042.76|17042.76|17042.76|17041.98|17041.98|0
1608555840000|2020-12-21 13:04:00|17043.21|17043.21|17043.21|17043.21|17043.21|17043.21|17043.21|17043.21|0
1608555850000|2020-12-21 13:04:10|17040.39|17040.39|17040.39|17040.39|17040.39|17040.39|17040.39|17040.39|0
1608555870000|2020-12-21 13:04:30|17039.68|17039.68|17039.22|17039.22|17039.68|17039.68|17039.22|17039.22|0
1608555890000|2020-12-21 13:04:50|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|0
1608555900000|2020-12-21 13:05:00|17038.56|17038.56|17039.27|17039.27|17039.27|17039.27|17038.56|17038.56|0
1608555920000|2020-12-21 13:05:20|17040.48|17040.48|17042.2|17042.2|17042.2|17042.2|17040.48|17040.48|0
1608555930000|2020-12-21 13:05:30|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|0
1608555950000|2020-12-21 13:05:50|17041.64|17041.64|17041.64|17041.64|17041.64|17041.64|17041.64|17041.64|0
1608555960000|2020-12-21 13:06:00|17041.37|17041.37|17041.11|17041.11|17041.37|17041.37|17041.11|17041.11|0
1608555970000|2020-12-21 13:06:10|17040.59|17040.59|17040.31|17040.31|17040.59|17040.59|17040.31|17040.31|0
1608555980000|2020-12-21 13:06:20|17037.49|17037.49|17036.97|17036.97|17037.49|17037.49|17036.97|17036.97|0
1608555990000|2020-12-21 13:06:30|17036.69|17036.69|17036.46|17036.46|17036.69|17036.69|17036.46|17036.46|0
1608556000000|2020-12-21 13:06:40|17035.04|17035.04|17035.04|17035.04|17035.04|17035.04|17035.04|17035.04|0
1608556010000|2020-12-21 13:06:50|17037.3|17037.3|17036.59|17036.59|17037.3|17037.3|17036.59|17036.59|0
1608556020000|2020-12-21 13:07:00|17038.01|17038.01|17038.72|17038.72|17038.72|17038.72|17038.01|17038.01|0
1608556050000|2020-12-21 13:07:30|17041.54|17041.54|17038.49|17038.49|17041.54|17041.54|17038.49|17038.49|0
1608556060000|2020-12-21 13:07:40|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|0
1608556080000|2020-12-21 13:08:00|17039.57|17039.57|17039.57|17039.57|17039.57|17039.57|17039.57|17039.57|0
1608556090000|2020-12-21 13:08:10|17039.98|17039.98|17039.43|17039.43|17039.98|17039.98|17039.43|17039.43|0
1608556100000|2020-12-21 13:08:20|17036.6|17036.6|17036.6|17036.6|17036.6|17036.6|17036.6|17036.6|0
1608556110000|2020-12-21 13:08:30|17036.2|17036.2|17035.79|17035.79|17036.2|17036.2|17035.79|17035.79|0
1608556120000|2020-12-21 13:08:40|17036.2|17036.2|17039.43|17039.43|17039.43|17039.43|17036.2|17036.2|0
1608556130000|2020-12-21 13:08:50|17039.54|17039.54|17039.43|17039.43|17039.54|17039.54|17039.43|17039.43|0
1608556160000|2020-12-21 13:09:20|17040.35|17040.35|17040.35|17040.35|17040.35|17040.35|17040.35|17040.35|0
1608556170000|2020-12-21 13:09:30|17040.12|17040.12|17041.05|17041.05|17041.76|17041.76|17040.12|17040.12|0
1608556180000|2020-12-21 13:09:40|17041.31|17041.31|17044.14|17044.14|17044.14|17044.14|17041.31|17041.31|0
1608556190000|2020-12-21 13:09:50|17046.96|17046.96|17046.96|17046.96|17046.96|17046.96|17046.96|17046.96|0
1608556200000|2020-12-21 13:10:00|17046.47|17046.47|17046.47|17046.47|17046.47|17046.47|17046.47|17046.47|0
1608556210000|2020-12-21 13:10:10|17043.65|17043.65|17043.65|17043.65|17043.65|17043.65|17043.65|17043.65|0
1608556240000|2020-12-21 13:10:40|17042.21|17042.21|17039.72|17039.72|17042.21|17042.21|17039.72|17039.72|0
1608556260000|2020-12-21 13:11:00|17039.31|17039.31|17038.5|17038.5|17039.31|17039.31|17038.5|17038.5|0
1608556270000|2020-12-21 13:11:10|17037.79|17037.79|17037.79|17037.79|17037.79|17037.79|17037.79|17037.79|0
1608556280000|2020-12-21 13:11:20|17038.81|17038.81|17038.81|17038.81|17038.81|17038.81|17038.81|17038.81|0
1608556290000|2020-12-21 13:11:30|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|17035.98|0
1608556310000|2020-12-21 13:11:50|17036.24|17036.24|17036.24|17036.24|17036.24|17036.24|17036.24|17036.24|0
1608556320000|2020-12-21 13:12:00|17037.05|17037.05|17038.32|17038.32|17038.32|17038.32|17037.05|17037.05|0
1608556340000|2020-12-21 13:12:20|17038.58|17038.58|17029.27|17029.27|17038.58|17038.58|17029.27|17029.27|0
1608556360000|2020-12-21 13:12:40|17028.37|17028.37|17025.54|17025.54|17028.37|17028.37|17025.54|17025.54|0
1608556370000|2020-12-21 13:12:50|17024.71|17024.71|17024.71|17024.71|17024.71|17024.71|17024.71|17024.71|0
1608556390000|2020-12-21 13:13:10|17021.18|17021.18|17020.93|17020.93|17021.18|17021.18|17020.93|17020.93|0
1608556400000|2020-12-21 13:13:20|17021.18|17021.18|17021.18|17021.18|17021.18|17021.18|17021.18|17021.18|0
1608556410000|2020-12-21 13:13:30|17020.92|17020.92|17020.92|17020.92|17020.92|17020.92|17020.92|17020.92|0
1608556420000|2020-12-21 13:13:40|17020.65|17020.65|17019.29|17019.29|17020.65|17020.65|17019.29|17019.29|0
1608556440000|2020-12-21 13:14:00|17018.59|17018.59|17017.03|17017.03|17018.59|17018.59|17017.03|17017.03|0
1608556450000|2020-12-21 13:14:10|17016.62|17016.62|17018.92|17018.92|17018.92|17018.92|17016.62|17016.62|0
1608556460000|2020-12-21 13:14:20|17019.37|17019.37|17023.54|17023.54|17023.54|17023.54|17019.37|17019.37|0
1608556480000|2020-12-21 13:14:40|17023.27|17023.27|17022.87|17022.87|17023.27|17023.27|17022.47|17022.47|0
1608556490000|2020-12-21 13:14:50|17025.69|17025.69|17025.95|17025.95|17025.95|17025.95|17025.24|17025.24|0
1608556510000|2020-12-21 13:15:10|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|0
1608556540000|2020-12-21 13:15:40|17022.91|17022.91|17022.46|17022.46|17022.91|17022.91|17022.46|17022.46|0
1608556550000|2020-12-21 13:15:50|17022.19|17022.19|17022.19|17022.19|17022.19|17022.19|17022.19|17022.19|0
1608556570000|2020-12-21 13:16:10|17019.36|17019.36|17021.1|17021.1|17021.1|17021.1|17019.36|17019.36|0
1608556580000|2020-12-21 13:16:20|17020.59|17020.59|17020.59|17020.59|17020.59|17020.59|17020.59|17020.59|0
1608556590000|2020-12-21 13:16:30|17021.04|17021.04|17021.04|17021.04|17021.04|17021.04|17021.04|17021.04|0
1608556600000|2020-12-21 13:16:40|17022.94|17022.94|17023.39|17023.39|17023.39|17023.39|17022.94|17022.94|0
1608556610000|2020-12-21 13:16:50|17022.94|17022.94|17022.94|17022.94|17022.94|17022.94|17022.94|17022.94|0
1608556630000|2020-12-21 13:17:10|17022.23|17022.23|17025.76|17025.76|17025.76|17025.76|17022.23|17022.23|0
1608556640000|2020-12-21 13:17:20|17028.59|17028.59|17031.41|17031.41|17031.41|17031.41|17028.59|17028.59|0
1608556650000|2020-12-21 13:17:30|17029.54|17029.54|17025.03|17025.03|17029.54|17029.54|17025.03|17025.03|0
1608556660000|2020-12-21 13:17:40|17024.22|17024.22|17024.22|17024.22|17024.22|17024.22|17024.22|17024.22|0
1608556670000|2020-12-21 13:17:50|17023.81|17023.81|17023.41|17023.41|17023.81|17023.81|17023.41|17023.41|0
1608556680000|2020-12-21 13:18:00|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|0
1608556690000|2020-12-21 13:18:10|17024.37|17024.37|17024.78|17024.78|17024.78|17024.78|17024.37|17024.37|0
1608556720000|2020-12-21 13:18:40|17025.04|17025.04|17026.7|17026.7|17032.76|17032.76|17025.04|17025.04|0
1608556730000|2020-12-21 13:18:50|17029.53|17029.53|17023.88|17023.88|17029.53|17029.53|17023.88|17023.88|0
1608556750000|2020-12-21 13:19:10|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|0
1608556770000|2020-12-21 13:19:30|17024.87|17024.87|17025.13|17025.13|17025.13|17025.13|17024.87|17024.87|0
1608556780000|2020-12-21 13:19:40|17025.57|17025.57|17025.83|17025.83|17025.83|17025.83|17025.57|17025.57|0
1608556800000|2020-12-21 13:20:00|17025.12|17025.12|17025.61|17025.61|17025.61|17025.61|17025.12|17025.12|0
1608556830000|2020-12-21 13:20:30|17019.96|17019.96|17019.96|17019.96|17019.96|17019.96|17019.96|17019.96|0
1608556840000|2020-12-21 13:20:40|17017.14|17017.14|17019.56|17019.56|17019.56|17019.56|17013.91|17013.91|0
1608556850000|2020-12-21 13:20:50|17025.21|17025.21|17022.38|17022.38|17025.21|17025.21|17022.38|17022.38|0
1608556860000|2020-12-21 13:21:00|17022.64|17022.64|17022.64|17022.64|17022.64|17022.64|17022.64|17022.64|0
1608556870000|2020-12-21 13:21:10|17025.46|17025.46|17028.29|17028.29|17028.29|17028.29|17025.46|17025.46|0
1608556890000|2020-12-21 13:21:30|17028.54|17028.54|17028.54|17028.54|17028.54|17028.54|17028.54|17028.54|0
1608556910000|2020-12-21 13:21:50|17028.43|17028.43|17028.43|17028.43|17028.43|17028.43|17028.43|17028.43|0
1608556930000|2020-12-21 13:22:10|17031.26|17031.26|17031.26|17031.26|17031.26|17031.26|17031.26|17031.26|0
1608556940000|2020-12-21 13:22:20|17031.49|17031.49|17030.96|17030.96|17031.49|17031.49|17028.66|17028.66|0
1608556970000|2020-12-21 13:22:50|17031.22|17031.22|17028.12|17028.12|17031.22|17031.22|17027.9|17027.9|0
1608557010000|2020-12-21 13:23:30|17027.43|17027.43|17027.2|17027.2|17027.43|17027.43|17027.2|17027.2|0
1608557020000|2020-12-21 13:23:40|17026.97|17026.97|17026.56|17026.56|17026.97|17026.97|17026.56|17026.56|0
1608557050000|2020-12-21 13:24:10|17027.47|17027.47|17027.24|17027.24|17027.7|17027.7|17027.24|17027.24|0
1608557070000|2020-12-21 13:24:30|17028.05|17028.05|17028.05|17028.05|17028.05|17028.05|17028.05|17028.05|0
1608557080000|2020-12-21 13:24:40|17028.5|17028.5|17029.09|17029.09|17029.09|17029.09|17028.28|17028.28|0
1608557090000|2020-12-21 13:24:50|17029.61|17029.61|17029.92|17029.92|17030.32|17030.32|17029.61|17029.61|0
1608557130000|2020-12-21 13:25:30|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|0
1608557150000|2020-12-21 13:25:50|17032.29|17032.29|17039.08|17039.08|17039.08|17039.08|17032.29|17032.29|0
1608557160000|2020-12-21 13:26:00|17039.79|17039.79|17039.7|17039.7|17040.74|17040.74|17039.7|17039.7|0
1608557170000|2020-12-21 13:26:10|17039.44|17039.44|17038.73|17038.73|17039.44|17039.44|17038.73|17038.73|0
1608557190000|2020-12-21 13:26:30|17038.32|17038.32|17038.32|17038.32|17038.32|17038.32|17038.32|17038.32|0
1608557200000|2020-12-21 13:26:40|17031.06|17031.06|17031.71|17031.71|17032.25|17032.25|17029.73|17029.73|0
1608557210000|2020-12-21 13:26:50|17032.62|17032.62|17034.67|17034.67|17034.67|17034.67|17032.62|17032.62|0
1608557220000|2020-12-21 13:27:00|17035.13|17035.13|17036.03|17036.03|17036.03|17036.03|17035.13|17035.13|0
1608557230000|2020-12-21 13:27:10|17036.49|17036.49|17037.25|17037.25|17037.25|17037.25|17036.03|17036.03|0
1608557250000|2020-12-21 13:27:30|17032.32|17032.32|17031.52|17031.52|17032.32|17032.32|17031.52|17031.52|0
1608557260000|2020-12-21 13:27:40|17031.29|17031.29|17025.71|17025.71|17031.29|17031.29|17025.71|17025.71|0
1608557270000|2020-12-21 13:27:50|17025.25|17025.25|17025.52|17025.52|17026.08|17026.08|17025.25|17025.25|0
1608557290000|2020-12-21 13:28:10|17024.31|17024.31|17024.05|17024.05|17024.31|17024.31|17024.05|17024.05|0
1608557300000|2020-12-21 13:28:20|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|17024.95|0
1608557310000|2020-12-21 13:28:30|17024.71|17024.71|17024.71|17024.71|17024.71|17024.71|17024.71|17024.71|0
1608557330000|2020-12-21 13:28:50|17023.9|17023.9|17024.71|17024.71|17024.71|17024.71|17023.9|17023.9|0
1608557340000|2020-12-21 13:29:00|17024.95|17024.95|17024.68|17024.68|17024.95|17024.95|17024.68|17024.68|0
1608557350000|2020-12-21 13:29:10|17024.46|17024.46|17024.86|17024.86|17024.86|17024.86|17024.05|17024.05|0
1608557360000|2020-12-21 13:29:20|17024.16|17024.16|17024.16|17024.16|17024.16|17024.16|17024.16|17024.16|0
1608557370000|2020-12-21 13:29:30|17024.39|17024.39|17023.67|17023.67|17024.39|17024.39|17023.67|17023.67|0
1608557380000|2020-12-21 13:29:40|17023.95|17023.95|17024.11|17024.11|17024.22|17024.22|17023.95|17023.95|0
1608557390000|2020-12-21 13:29:50|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|0
1608557400000|2020-12-21 13:30:00|17029.76|17029.76|17032.18|17032.18|17032.59|17032.59|17029.76|17029.76|0
1608557410000|2020-12-21 13:30:10|17029.36|17029.36|17031.27|17031.27|17032.18|17032.18|17029.36|17029.36|0
1608557420000|2020-12-21 13:30:20|17028.45|17028.45|17028.45|17028.45|17028.45|17028.45|17028.45|17028.45|0
1608557430000|2020-12-21 13:30:30|17028|17028|17026.49|17026.49|17028|17028|17026.49|17026.49|0
1608557440000|2020-12-21 13:30:40|17026.74|17026.74|17026.4|17026.4|17026.74|17026.74|17026.14|17026.14|0
1608557450000|2020-12-21 13:30:50|17025.69|17025.69|17025.69|17025.69|17025.69|17025.69|17025.69|17025.69|0
1608557460000|2020-12-21 13:31:00|17025.58|17025.58|17025.58|17025.58|17025.58|17025.58|17025.58|17025.58|0
1608557480000|2020-12-21 13:31:20|17028.4|17028.4|17030.4|17030.4|17030.63|17030.63|17028.4|17028.4|0
1608557490000|2020-12-21 13:31:30|17027.57|17027.57|17027.57|17027.57|17027.57|17027.57|17027.57|17027.57|0
1608557500000|2020-12-21 13:31:40|17028.28|17028.28|17027.83|17027.83|17028.28|17028.28|17027.83|17027.83|0
1608557520000|2020-12-21 13:32:00|17028.09|17028.09|17027.28|17027.28|17028.09|17028.09|17027.28|17027.28|0
1608557530000|2020-12-21 13:32:10|17027.54|17027.54|17027.28|17027.28|17027.54|17027.54|17027.28|17027.28|0
1608557540000|2020-12-21 13:32:20|17027.68|17027.68|17027.68|17027.68|17027.68|17027.68|17027.68|17027.68|0
1608557550000|2020-12-21 13:32:30|17026.37|17026.37|17026.37|17026.37|17026.37|17026.37|17026.37|17026.37|0
1608557560000|2020-12-21 13:32:40|17026.1|17026.1|17026.1|17026.1|17026.1|17026.1|17026.1|17026.1|0
1608557580000|2020-12-21 13:33:00|17023.27|17023.27|17023.55|17023.55|17023.55|17023.55|17023.27|17023.27|0
1608557590000|2020-12-21 13:33:10|17024.26|17024.26|17025.01|17025.01|17025.01|17025.01|17023.81|17023.81|0
1608557600000|2020-12-21 13:33:20|17025.29|17025.29|17026.29|17026.29|17026.7|17026.7|17025.29|17025.29|0
1608557610000|2020-12-21 13:33:30|17025.48|17025.48|17024.61|17024.61|17025.94|17025.94|17024.61|17024.61|0
1608557620000|2020-12-21 13:33:40|17024.88|17024.88|17021.9|17021.9|17024.88|17024.88|17021.5|17021.5|0
1608557630000|2020-12-21 13:33:50|17021.67|17021.67|17024.9|17024.9|17024.9|17024.9|17021.67|17021.67|0
1608557640000|2020-12-21 13:34:00|17024.21|17024.21|17021.34|17021.34|17024.43|17024.43|17021.34|17021.34|0
1608557660000|2020-12-21 13:34:20|17018.52|17018.52|17019.01|17019.01|17019.01|17019.01|17018.52|17018.52|0
1608557670000|2020-12-21 13:34:30|17019.24|17019.24|17021.6|17021.6|17021.6|17021.6|17018.78|17018.78|0
1608557700000|2020-12-21 13:35:00|17018.78|17018.78|17018.78|17018.78|17018.78|17018.78|17018.78|17018.78|0
1608557710000|2020-12-21 13:35:10|17019.06|17019.06|17019.06|17019.06|17019.06|17019.06|17019.06|17019.06|0
1608557720000|2020-12-21 13:35:20|17016.23|17016.23|17016.23|17016.23|17016.23|17016.23|17016.23|17016.23|0
1608557730000|2020-12-21 13:35:30|17015.95|17015.95|17019.3|17019.3|17019.3|17019.3|17015.95|17015.95|0
1608557740000|2020-12-21 13:35:40|17018.9|17018.9|17021.47|17021.47|17021.47|17021.47|17018.64|17018.64|0
1608557760000|2020-12-21 13:36:00|17021.71|17021.71|17021.71|17021.71|17021.71|17021.71|17021.71|17021.71|0
1608557780000|2020-12-21 13:36:20|17021.45|17021.45|17021.04|17021.04|17021.45|17021.45|17021.04|17021.04|0
1608557790000|2020-12-21 13:36:30|17023.87|17023.87|17021.04|17021.04|17023.87|17023.87|17021.04|17021.04|0
1608557800000|2020-12-21 13:36:40|17023.87|17023.87|17023.01|17023.01|17023.87|17023.87|17023.01|17023.01|0
1608557810000|2020-12-21 13:36:50|17025.84|17025.84|17025.84|17025.84|17025.84|17025.84|17025.84|17025.84|0
1608557820000|2020-12-21 13:37:00|17023.01|17023.01|17023.01|17023.01|17023.01|17023.01|17023.01|17023.01|0
1608557830000|2020-12-21 13:37:10|17024.23|17024.23|17026.38|17026.38|17026.38|17026.38|17024.23|17024.23|0
1608557840000|2020-12-21 13:37:20|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|0
1608557860000|2020-12-21 13:37:40|17028.25|17028.25|17028.25|17028.25|17028.25|17028.25|17028.25|17028.25|0
1608557870000|2020-12-21 13:37:50|17031.07|17031.07|17031.07|17031.07|17031.07|17031.07|17031.07|17031.07|0
1608557880000|2020-12-21 13:38:00|17031.98|17031.98|17041.4|17041.4|17042.62|17042.62|17031.98|17031.98|0
1608557890000|2020-12-21 13:38:10|17041|17041|17040.95|17040.95|17041.66|17041.66|17038.21|17038.21|0
1608557900000|2020-12-21 13:38:20|17040.14|17040.14|17034.7|17034.7|17040.14|17040.14|17034.7|17034.7|0
1608557910000|2020-12-21 13:38:30|17031.87|17031.87|17031.87|17031.87|17031.87|17031.87|17031.87|17031.87|0
1608557920000|2020-12-21 13:38:40|17028.52|17028.52|17028.07|17028.07|17028.52|17028.52|17028.07|17028.07|0
1608557950000|2020-12-21 13:39:10|17028.78|17028.78|17028.78|17028.78|17028.78|17028.78|17028.78|17028.78|0
1608557960000|2020-12-21 13:39:20|17028.33|17028.33|17028.33|17028.33|17028.33|17028.33|17028.33|17028.33|0
1608557970000|2020-12-21 13:39:30|17027.89|17027.89|17027.5|17027.5|17027.89|17027.89|17027.5|17027.5|0
1608557990000|2020-12-21 13:39:50|17027.09|17027.09|17027.24|17027.24|17027.5|17027.5|17027.09|17027.09|0
1608558000000|2020-12-21 13:40:00|17027.5|17027.5|17026.13|17026.13|17027.5|17027.5|17026.13|17026.13|0
1608558010000|2020-12-21 13:40:10|17025.85|17025.85|17026.11|17026.11|17026.11|17026.11|17025.85|17025.85|0
1608558020000|2020-12-21 13:40:20|17026.51|17026.51|17026.51|17026.51|17026.51|17026.51|17026.51|17026.51|0
1608558030000|2020-12-21 13:40:30|17026.97|17026.97|17029.8|17029.8|17029.8|17029.8|17026.97|17026.97|0
1608558040000|2020-12-21 13:40:40|17032.62|17032.62|17030.05|17030.05|17032.62|17032.62|17029.8|17029.8|0
1608558050000|2020-12-21 13:40:50|17030.58|17030.58|17030.58|17030.58|17030.58|17030.58|17030.58|17030.58|0
1608558060000|2020-12-21 13:41:00|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|0
1608558070000|2020-12-21 13:41:10|17029.43|17029.43|17029.43|17029.43|17029.43|17029.43|17029.43|17029.43|0
1608558080000|2020-12-21 13:41:20|17029.17|17029.17|17029.63|17029.63|17029.63|17029.63|17029.17|17029.17|0
1608558120000|2020-12-21 13:42:00|17032.45|17032.45|17032.45|17032.45|17032.45|17032.45|17032.45|17032.45|0
1608558130000|2020-12-21 13:42:10|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|0
1608558140000|2020-12-21 13:42:20|17035.03|17035.03|17032.51|17032.51|17035.03|17035.03|17032.51|17032.51|0
1608558160000|2020-12-21 13:42:40|17032.74|17032.74|17032.51|17032.51|17032.74|17032.74|17032.51|17032.51|0
1608558170000|2020-12-21 13:42:50|17031.73|17031.73|17031.73|17031.73|17031.73|17031.73|17031.73|17031.73|0
1608558180000|2020-12-21 13:43:00|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|0
1608558190000|2020-12-21 13:43:10|17034.81|17034.81|17037.64|17037.64|17037.64|17037.64|17034.81|17034.81|0
1608558200000|2020-12-21 13:43:20|17036.93|17036.93|17036.93|17036.93|17036.93|17036.93|17036.93|17036.93|0
1608558230000|2020-12-21 13:43:50|17037.04|17037.04|17037.04|17037.04|17037.04|17037.04|17037.04|17037.04|0
1608558240000|2020-12-21 13:44:00|17036.49|17036.49|17035.27|17035.27|17036.49|17036.49|17035.27|17035.27|0
1608558250000|2020-12-21 13:44:10|17038.09|17038.09|17038.56|17038.56|17038.56|17038.56|17038.09|17038.09|0
1608558260000|2020-12-21 13:44:20|17035.74|17035.74|17035.74|17035.74|17035.74|17035.74|17035.74|17035.74|0
1608558270000|2020-12-21 13:44:30|17036.19|17036.19|17036.19|17036.19|17036.19|17036.19|17036.19|17036.19|0
1608558280000|2020-12-21 13:44:40|17036.65|17036.65|17036.65|17036.65|17036.65|17036.65|17036.65|17036.65|0
1608558290000|2020-12-21 13:44:50|17036.92|17036.92|17039.74|17039.74|17039.74|17039.74|17036.92|17036.92|0
1608558300000|2020-12-21 13:45:00|17039.48|17039.48|17036.65|17036.65|17039.48|17039.48|17036.65|17036.65|0
1608558310000|2020-12-21 13:45:10|17035.94|17035.94|17036.18|17036.18|17036.18|17036.18|17035.37|17035.37|0
1608558320000|2020-12-21 13:45:20|17035.9|17035.9|17039.68|17039.68|17039.68|17039.68|17035.9|17035.9|0
1608558330000|2020-12-21 13:45:30|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|0
1608558340000|2020-12-21 13:45:40|17041.65|17041.65|17044.47|17044.47|17044.47|17044.47|17041.65|17041.65|0
1608558350000|2020-12-21 13:45:50|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|0
1608558360000|2020-12-21 13:46:00|17042.04|17042.04|17044.27|17044.27|17044.27|17044.27|17042.04|17042.04|0
1608558380000|2020-12-21 13:46:20|17044.74|17044.74|17044.27|17044.27|17044.74|17044.74|17044.27|17044.27|0
1608558390000|2020-12-21 13:46:30|17043.46|17043.46|17043.87|17043.87|17043.87|17043.87|17043.46|17043.46|0
1608558400000|2020-12-21 13:46:40|17046.69|17046.69|17049.52|17049.52|17049.52|17049.52|17046.69|17046.69|0
1608558420000|2020-12-21 13:47:00|17050.07|17050.07|17050.07|17050.07|17050.07|17050.07|17050.07|17050.07|0
1608558430000|2020-12-21 13:47:10|17052.9|17052.9|17052.9|17052.9|17052.9|17052.9|17052.9|17052.9|0
1608558440000|2020-12-21 13:47:20|17052.34|17052.34|17054.44|17054.44|17054.44|17054.44|17052.34|17052.34|0
1608558450000|2020-12-21 13:47:30|17057.27|17057.27|17056.81|17056.81|17057.27|17057.27|17056.81|17056.81|0
1608558460000|2020-12-21 13:47:40|17056.34|17056.34|17056.34|17056.34|17056.34|17056.34|17056.34|17056.34|0
1608558470000|2020-12-21 13:47:50|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|0
1608558480000|2020-12-21 13:48:00|17057.26|17057.26|17065.73|17065.73|17065.73|17065.73|17057.26|17057.26|0
1608558490000|2020-12-21 13:48:10|17062.91|17062.91|17069.22|17069.22|17069.22|17069.22|17062.91|17062.91|0
1608558500000|2020-12-21 13:48:20|17069.44|17069.44|17069.22|17069.22|17069.44|17069.44|17069.22|17069.22|0
1608558510000|2020-12-21 13:48:30|17069.93|17069.93|17075.08|17075.08|17075.08|17075.08|17069.93|17069.93|0
1608558520000|2020-12-21 13:48:40|17075.34|17075.34|17080.08|17080.08|17080.54|17080.54|17075.34|17075.34|0
1608558530000|2020-12-21 13:48:50|17081.69|17081.69|17084.77|17084.77|17084.77|17084.77|17081.69|17081.69|0
1608558550000|2020-12-21 13:49:10|17084.54|17084.54|17084.31|17084.31|17084.54|17084.54|17084.31|17084.31|0
1608558560000|2020-12-21 13:49:20|17085.36|17085.36|17082.53|17082.53|17085.36|17085.36|17082.53|17082.53|0
1608558580000|2020-12-21 13:49:40|17082.27|17082.27|17076.62|17076.62|17082.27|17082.27|17076.62|17076.62|0
1608558600000|2020-12-21 13:50:00|17077.11|17077.11|17078.89|17078.89|17078.89|17078.89|17077.11|17077.11|0
1608558610000|2020-12-21 13:50:10|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|0
1608558620000|2020-12-21 13:50:20|17080.16|17080.16|17081.2|17081.2|17081.2|17081.2|17080.16|17080.16|0
1608558630000|2020-12-21 13:50:30|17082.1|17082.1|17082.91|17082.91|17082.91|17082.91|17082.1|17082.1|0
1608558640000|2020-12-21 13:50:40|17085.04|17085.04|17087.51|17087.51|17087.97|17087.97|17085.04|17085.04|0
1608558650000|2020-12-21 13:50:50|17087.77|17087.77|17088.68|17088.68|17088.68|17088.68|17087.77|17087.77|0
1608558660000|2020-12-21 13:51:00|17089.59|17089.59|17089.59|17089.59|17089.59|17089.59|17089.59|17089.59|0
1608558670000|2020-12-21 13:51:10|17091.01|17091.01|17093.05|17093.05|17093.05|17093.05|17091.01|17091.01|0
1608558680000|2020-12-21 13:51:20|17093.96|17093.96|17097.43|17097.43|17097.84|17097.84|17093.51|17093.51|0
1608558690000|2020-12-21 13:51:30|17096.98|17096.98|17088.5|17088.5|17096.98|17096.98|17088.5|17088.5|0
1608558700000|2020-12-21 13:51:40|17085.47|17085.47|17084.95|17084.95|17085.67|17085.67|17084.69|17084.69|0
1608558710000|2020-12-21 13:51:50|17084.68|17084.68|17084.68|17084.68|17084.68|17084.68|17084.68|17084.68|0
1608558720000|2020-12-21 13:52:00|17079.52|17079.52|17076.7|17076.7|17079.52|17079.52|17076.7|17076.7|0
1608558730000|2020-12-21 13:52:10|17076.23|17076.23|17072.19|17072.19|17076.23|17076.23|17072.19|17072.19|0
1608558740000|2020-12-21 13:52:20|17069.36|17069.36|17068.59|17068.59|17069.36|17069.36|17068.59|17068.59|0
1608558760000|2020-12-21 13:52:40|17067.23|17067.23|17067.23|17067.23|17067.23|17067.23|17067.23|17067.23|0
1608558770000|2020-12-21 13:52:50|17066.07|17066.07|17060.74|17060.74|17066.07|17066.07|17060.74|17060.74|0
1608558780000|2020-12-21 13:53:00|17057.91|17057.91|17060.74|17060.74|17060.74|17060.74|17057.91|17057.91|0
1608558790000|2020-12-21 13:53:10|17061.26|17061.26|17063.35|17063.35|17064.09|17064.09|17061.26|17061.26|0
1608558800000|2020-12-21 13:53:20|17064.06|17064.06|17064.06|17064.06|17064.06|17064.06|17064.06|17064.06|0
1608558810000|2020-12-21 13:53:30|17061.24|17061.24|17061.24|17061.24|17061.24|17061.24|17061.24|17061.24|0
1608558850000|2020-12-21 13:54:10|17060.98|17060.98|17060.98|17060.98|17060.98|17060.98|17060.98|17060.98|0
1608558880000|2020-12-21 13:54:40|17060.51|17060.51|17060.51|17060.51|17060.51|17060.51|17060.51|17060.51|0
1608558890000|2020-12-21 13:54:50|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|0
1608558900000|2020-12-21 13:55:00|17059.76|17059.76|17059.76|17059.76|17059.76|17059.76|17059.76|17059.76|0
1608558920000|2020-12-21 13:55:20|17059.05|17059.05|17060.02|17060.02|17060.02|17060.02|17059.05|17059.05|0
1608558930000|2020-12-21 13:55:30|17060.43|17060.43|17059.72|17059.72|17060.43|17060.43|17059.72|17059.72|0
1608558940000|2020-12-21 13:55:40|17060.17|17060.17|17062.03|17062.03|17062.03|17062.03|17060.17|17060.17|0
1608558950000|2020-12-21 13:55:50|17067.68|17067.68|17068.39|17068.39|17068.39|17068.39|17067.68|17067.68|0
1608558960000|2020-12-21 13:56:00|17069.09|17069.09|17073.67|17073.67|17073.67|17073.67|17069.09|17069.09|0
1608558970000|2020-12-21 13:56:10|17074.07|17074.07|17079.91|17079.91|17079.91|17079.91|17074.07|17074.07|0
1608558980000|2020-12-21 13:56:20|17080.13|17080.13|17079.56|17079.56|17080.13|17080.13|17079.56|17079.56|0
1608558990000|2020-12-21 13:56:30|17080|17080|17081.99|17081.99|17081.99|17081.99|17079.86|17079.86|0
1608559010000|2020-12-21 13:56:50|17080.35|17080.35|17080.35|17080.35|17080.35|17080.35|17080.35|17080.35|0
1608559030000|2020-12-21 13:57:10|17079.9|17079.9|17079.45|17079.45|17079.9|17079.9|17079.45|17079.45|0
1608559040000|2020-12-21 13:57:20|17076.63|17076.63|17079.45|17079.45|17079.45|17079.45|17076.63|17076.63|0
1608559060000|2020-12-21 13:57:40|17079.9|17079.9|17081.33|17081.33|17081.33|17081.33|17079.9|17079.9|0
1608559070000|2020-12-21 13:57:50|17081.09|17081.09|17081.09|17081.09|17081.09|17081.09|17081.09|17081.09|0
1608559090000|2020-12-21 13:58:10|17078.27|17078.27|17082.48|17082.48|17082.48|17082.48|17078.27|17078.27|0
1608559110000|2020-12-21 13:58:30|17083.03|17083.03|17083.03|17083.03|17083.03|17083.03|17083.03|17083.03|0
1608559130000|2020-12-21 13:58:50|17084.86|17084.86|17089.87|17089.87|17089.87|17089.87|17084.86|17084.86|0
1608559140000|2020-12-21 13:59:00|17090.36|17090.36|17092.11|17092.11|17092.11|17092.11|17089.44|17089.44|0
1608559150000|2020-12-21 13:59:10|17094.93|17094.93|17094.93|17094.93|17094.93|17094.93|17094.93|17094.93|0
1608559160000|2020-12-21 13:59:20|17094.38|17094.38|17093.67|17093.67|17094.38|17094.38|17093.67|17093.67|0
1608559170000|2020-12-21 13:59:30|17096.5|17096.5|17096.5|17096.5|17096.5|17096.5|17096.5|17096.5|0
1608559190000|2020-12-21 13:59:50|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|0
1608559200000|2020-12-21 14:00:00|17098.61|17098.61|17098.63|17098.63|17099.62|17099.62|17098.61|17098.61|0
1608559210000|2020-12-21 14:00:10|17095.81|17095.81|17088.54|17088.54|17095.92|17095.92|17088.54|17088.54|0
1608559220000|2020-12-21 14:00:20|17088.28|17088.28|17088.28|17088.28|17088.28|17088.28|17088.28|17088.28|0
1608559240000|2020-12-21 14:00:40|17087.82|17087.82|17087.82|17087.82|17087.82|17087.82|17087.82|17087.82|0
1608559250000|2020-12-21 14:00:50|17085|17085|17085|17085|17085|17085|17085|17085|0
1608559260000|2020-12-21 14:01:00|17074.49|17074.49|17073.71|17073.71|17074.49|17074.49|17073.71|17073.71|0
1608559270000|2020-12-21 14:01:10|17073|17073|17070.18|17070.18|17073|17073|17070.18|17070.18|0
1608559280000|2020-12-21 14:01:20|17067.35|17067.35|17067.35|17067.35|17067.35|17067.35|17067.35|17067.35|0
1608559300000|2020-12-21 14:01:40|17069.03|17069.03|17069.03|17069.03|17069.03|17069.03|17069.03|17069.03|0
1608559330000|2020-12-21 14:02:10|17069.13|17069.13|17066.31|17066.31|17069.13|17069.13|17066.31|17066.31|0
1608559340000|2020-12-21 14:02:20|17066.2|17066.2|17066.2|17066.2|17066.2|17066.2|17066.2|17066.2|0
1608559360000|2020-12-21 14:02:40|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|0
1608559390000|2020-12-21 14:03:10|17066.2|17066.2|17069.02|17069.02|17069.02|17069.02|17066.2|17066.2|0
1608559420000|2020-12-21 14:03:40|17071.85|17071.85|17071.85|17071.85|17071.85|17071.85|17071.85|17071.85|0
1608559430000|2020-12-21 14:03:50|17069.02|17069.02|17067.66|17067.66|17069.02|17069.02|17067.66|17067.66|0
1608559440000|2020-12-21 14:04:00|17066.85|17066.85|17067.26|17067.26|17067.26|17067.26|17066.85|17066.85|0
1608559460000|2020-12-21 14:04:20|17067.79|17067.79|17068.46|17068.46|17068.46|17068.46|17067.79|17067.79|0
1608559470000|2020-12-21 14:04:30|17068.72|17068.72|17074.45|17074.45|17074.45|17074.45|17068.72|17068.72|0
1608559480000|2020-12-21 14:04:40|17075.14|17075.14|17075.42|17075.42|17075.42|17075.42|17075.14|17075.14|0
1608559490000|2020-12-21 14:04:50|17076.13|17076.13|17079.18|17079.18|17079.18|17079.18|17076.13|17076.13|0
1608559500000|2020-12-21 14:05:00|17080.86|17080.86|17076.68|17076.68|17081.32|17081.32|17075.93|17075.93|0
1608559510000|2020-12-21 14:05:10|17079.5|17079.5|17079.5|17079.5|17079.5|17079.5|17079.5|17079.5|0
1608559520000|2020-12-21 14:05:20|17079.91|17079.91|17079.5|17079.5|17080.31|17080.31|17079.5|17079.5|0
1608559530000|2020-12-21 14:05:30|17076.68|17076.68|17076.68|17076.68|17076.68|17076.68|17076.68|17076.68|0
1608559540000|2020-12-21 14:05:40|17073.85|17073.85|17071.29|17071.29|17073.85|17073.85|17070.77|17070.77|0
1608559550000|2020-12-21 14:05:50|17070.89|17070.89|17070.89|17070.89|17070.89|17070.89|17070.89|17070.89|0
1608559560000|2020-12-21 14:06:00|17071.67|17071.67|17071.67|17071.67|17071.67|17071.67|17071.67|17071.67|0
1608559570000|2020-12-21 14:06:10|17068.85|17068.85|17064.78|17064.78|17068.85|17068.85|17064.78|17064.78|0
1608559590000|2020-12-21 14:06:30|17065.03|17065.03|17062.61|17062.61|17065.03|17065.03|17062.21|17062.21|0
1608559600000|2020-12-21 14:06:40|17061.3|17061.3|17060.67|17060.67|17061.3|17061.3|17060.67|17060.67|0
1608559630000|2020-12-21 14:07:10|17063.49|17063.49|17063.49|17063.49|17063.49|17063.49|17063.49|17063.49|0
1608559650000|2020-12-21 14:07:30|17063.9|17063.9|17066.72|17066.72|17066.72|17066.72|17063.9|17063.9|0
1608559670000|2020-12-21 14:07:50|17069.55|17069.55|17069.55|17069.55|17069.55|17069.55|17069.55|17069.55|0
1608559680000|2020-12-21 14:08:00|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|0
1608559710000|2020-12-21 14:08:30|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|17072.26|0
1608559730000|2020-12-21 14:08:50|17073.69|17073.69|17073.4|17073.4|17074.1|17074.1|17073.4|17073.4|0
1608559740000|2020-12-21 14:09:00|17073.66|17073.66|17071.12|17071.12|17073.94|17073.94|17071.12|17071.12|0
1608559750000|2020-12-21 14:09:10|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|0
1608559760000|2020-12-21 14:09:20|17068.78|17068.78|17068.78|17068.78|17068.78|17068.78|17068.78|17068.78|0
1608559770000|2020-12-21 14:09:30|17071.61|17071.61|17068.78|17068.78|17071.61|17071.61|17068.78|17068.78|0
1608559790000|2020-12-21 14:09:50|17069.94|17069.94|17069.53|17069.53|17070.75|17070.75|17069.53|17069.53|0
1608559800000|2020-12-21 14:10:00|17069.99|17069.99|17072.25|17072.25|17072.25|17072.25|17065.72|17065.72|0
1608559810000|2020-12-21 14:10:10|17071.79|17071.79|17071.08|17071.08|17071.79|17071.79|17071.08|17071.08|0
1608559820000|2020-12-21 14:10:20|17072.5|17072.5|17071.08|17071.08|17072.5|17072.5|17071.08|17071.08|0
1608559830000|2020-12-21 14:10:30|17067.07|17067.07|17065.66|17065.66|17067.07|17067.07|17062.32|17062.32|0
1608559840000|2020-12-21 14:10:40|17066.12|17066.12|17063.29|17063.29|17066.12|17066.12|17063.29|17063.29|0
1608559880000|2020-12-21 14:11:20|17063.55|17063.55|17063.55|17063.55|17063.55|17063.55|17063.55|17063.55|0
1608559890000|2020-12-21 14:11:30|17060.73|17060.73|17060.73|17060.73|17060.73|17060.73|17060.73|17060.73|0
1608559930000|2020-12-21 14:12:10|17060.27|17060.27|17065.92|17065.92|17065.92|17065.92|17060.27|17060.27|0
1608559940000|2020-12-21 14:12:20|17065.14|17065.14|17065.14|17065.14|17065.14|17065.14|17065.14|17065.14|0
1608559950000|2020-12-21 14:12:30|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|0
1608559960000|2020-12-21 14:12:40|17070.79|17070.79|17070.79|17070.79|17070.79|17070.79|17070.79|17070.79|0
1608559970000|2020-12-21 14:12:50|17071.34|17071.34|17074.75|17074.75|17074.75|17074.75|17071.34|17071.34|0
1608559980000|2020-12-21 14:13:00|17074.98|17074.98|17073.96|17073.96|17082.43|17082.43|17073.96|17073.96|0
1608559990000|2020-12-21 14:13:10|17076.78|17076.78|17076.78|17076.78|17076.78|17076.78|17076.78|17076.78|0
1608560000000|2020-12-21 14:13:20|17076.52|17076.52|17073.69|17073.69|17076.52|17076.52|17073.69|17073.69|0
1608560040000|2020-12-21 14:14:00|17073.23|17073.23|17062.67|17062.67|17073.23|17073.23|17061.93|17061.93|0
1608560050000|2020-12-21 14:14:10|17063.13|17063.13|17066.36|17066.36|17066.36|17066.36|17063.13|17063.13|0
1608560060000|2020-12-21 14:14:20|17063.54|17063.54|17063.54|17063.54|17063.54|17063.54|17063.54|17063.54|0
1608560080000|2020-12-21 14:14:40|17066.77|17066.77|17066.77|17066.77|17066.77|17066.77|17066.77|17066.77|0
1608560090000|2020-12-21 14:14:50|17063.94|17063.94|17066.77|17066.77|17066.77|17066.77|17063.94|17063.94|0
1608560100000|2020-12-21 14:15:00|17067.67|17067.67|17069.04|17069.04|17069.32|17069.32|17067.67|17067.67|0
1608560110000|2020-12-21 14:15:10|17069.5|17069.5|17069.98|17069.98|17070.39|17070.39|17069.5|17069.5|0
1608560120000|2020-12-21 14:15:20|17070.89|17070.89|17062.42|17062.42|17070.89|17070.89|17062.42|17062.42|0
1608560130000|2020-12-21 14:15:30|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|0
1608560140000|2020-12-21 14:15:40|17060.28|17060.28|17060.52|17060.52|17060.52|17060.52|17060.28|17060.28|0
1608560150000|2020-12-21 14:15:50|17061.33|17061.33|17061.44|17061.44|17061.44|17061.44|17060.92|17060.92|0
1608560180000|2020-12-21 14:16:20|17062.21|17062.21|17062.35|17062.35|17062.35|17062.35|17061.95|17061.95|0
1608560200000|2020-12-21 14:16:40|17065.18|17065.18|17068|17068|17068|17068|17065.18|17065.18|0
1608560210000|2020-12-21 14:16:50|17067.72|17067.72|17067.72|17067.72|17067.72|17067.72|17067.72|17067.72|0
1608560220000|2020-12-21 14:17:00|17064.9|17064.9|17063.05|17063.05|17064.9|17064.9|17063.05|17063.05|0
1608560230000|2020-12-21 14:17:10|17062.65|17062.65|17065.47|17065.47|17065.47|17065.47|17062.65|17062.65|0
1608560240000|2020-12-21 14:17:20|17065.92|17065.92|17065.65|17065.65|17065.92|17065.92|17065.65|17065.65|0
1608560260000|2020-12-21 14:17:40|17065.39|17065.39|17064.89|17064.89|17065.39|17065.39|17064.89|17064.89|0
1608560270000|2020-12-21 14:17:50|17059.24|17059.24|17061.81|17061.81|17062.07|17062.07|17059.24|17059.24|0
1608560280000|2020-12-21 14:18:00|17060.63|17060.63|17062.78|17062.78|17063.47|17063.47|17060.4|17060.4|0
1608560290000|2020-12-21 14:18:10|17062.51|17062.51|17068.27|17068.27|17068.27|17068.27|17062.51|17062.51|0
1608560300000|2020-12-21 14:18:20|17068.5|17068.5|17068.72|17068.72|17068.72|17068.72|17068.27|17068.27|0
1608560310000|2020-12-21 14:18:30|17069.84|17069.84|17069.84|17069.84|17069.84|17069.84|17069.84|17069.84|0
1608560320000|2020-12-21 14:18:40|17067.71|17067.71|17067|17067|17067.71|17067.71|17067|17067|0
1608560340000|2020-12-21 14:19:00|17055.7|17055.7|17061.35|17061.35|17064.17|17064.17|17055.7|17055.7|0
1608560360000|2020-12-21 14:19:20|17058.26|17058.26|17052.61|17052.61|17058.26|17058.26|17052.61|17052.61|0
1608560370000|2020-12-21 14:19:30|17052.37|17052.37|17051.63|17051.63|17052.37|17052.37|17048.8|17048.8|0
1608560380000|2020-12-21 14:19:40|17048.8|17048.8|17048.8|17048.8|17051.63|17051.63|17048.8|17048.8|0
1608560400000|2020-12-21 14:20:00|17045.98|17045.98|17040.33|17040.33|17045.98|17045.98|17040.33|17040.33|0
1608560410000|2020-12-21 14:20:10|17040.55|17040.55|17040.3|17040.3|17040.55|17040.55|17040.3|17040.3|0
1608560420000|2020-12-21 14:20:20|17037.47|17037.47|17036.97|17036.97|17037.47|17037.47|17036.97|17036.97|0
1608560430000|2020-12-21 14:20:30|17034.15|17034.15|17028.5|17028.5|17034.15|17034.15|17028.5|17028.5|0
1608560450000|2020-12-21 14:20:50|17027.08|17027.08|17026.55|17026.55|17027.08|17027.08|17026.55|17026.55|0
1608560470000|2020-12-21 14:21:10|17026.29|17026.29|17019.81|17019.81|17026.29|17026.29|17019.81|17019.81|0
1608560490000|2020-12-21 14:21:30|17020.51|17020.51|17020.51|17020.51|17020.51|17020.51|17020.51|17020.51|0
1608560500000|2020-12-21 14:21:40|17020.77|17020.77|17023.85|17023.85|17023.85|17023.85|17020.77|17020.77|0
1608560510000|2020-12-21 14:21:50|17021.03|17021.03|17018.2|17018.2|17021.03|17021.03|17018.2|17018.2|0
1608560530000|2020-12-21 14:22:10|17021.03|17021.03|17020.75|17020.75|17021.03|17021.03|17020.75|17020.75|0
1608560550000|2020-12-21 14:22:30|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|0
1608560560000|2020-12-21 14:22:40|17020.04|17020.04|17020.04|17020.04|17020.04|17020.04|17020.04|17020.04|0
1608560570000|2020-12-21 14:22:50|17022.86|17022.86|17022.86|17022.86|17022.86|17022.86|17022.86|17022.86|0
1608560580000|2020-12-21 14:23:00|17023.42|17023.42|17023.69|17023.69|17023.69|17023.69|17023.42|17023.42|0
1608560590000|2020-12-21 14:23:10|17023.29|17023.29|17019.8|17019.8|17023.29|17023.29|17016.97|17016.97|0
1608560600000|2020-12-21 14:23:20|17019.46|17019.46|17019.46|17019.46|17019.46|17019.46|17019.46|17019.46|0
1608560610000|2020-12-21 14:23:30|17019.2|17019.2|17018.94|17018.94|17019.2|17019.2|17018.94|17018.94|0
1608560630000|2020-12-21 14:23:50|17018.48|17018.48|17017.36|17017.36|17018.48|17018.48|17017.36|17017.36|0
1608560640000|2020-12-21 14:24:00|17020.19|17020.19|17020.19|17020.19|17020.19|17020.19|17020.19|17020.19|0
1608560660000|2020-12-21 14:24:20|17019.08|17019.08|17019.08|17019.08|17019.08|17019.08|17019.08|17019.08|0
1608560670000|2020-12-21 14:24:30|17021.91|17021.91|17036.98|17036.98|17037.95|17037.95|17021.91|17021.91|0
1608560690000|2020-12-21 14:24:50|17037.69|17037.69|17037.69|17037.69|17037.69|17037.69|17037.69|17037.69|0
1608560700000|2020-12-21 14:25:00|17040.52|17040.52|17040.52|17040.52|17040.52|17040.52|17040.52|17040.52|0
1608560710000|2020-12-21 14:25:10|17040.4|17040.4|17040.4|17040.4|17040.4|17040.4|17040.4|17040.4|0
1608560720000|2020-12-21 14:25:20|17040.64|17040.64|17042.39|17042.39|17042.39|17042.39|17040.64|17040.64|0
1608560730000|2020-12-21 14:25:30|17033.92|17033.92|17030.86|17030.86|17033.92|17033.92|17030.86|17030.86|0
1608560740000|2020-12-21 14:25:40|17031.78|17031.78|17034.15|17034.15|17034.15|17034.15|17031.78|17031.78|0
1608560750000|2020-12-21 14:25:50|17034.86|17034.86|17034.86|17034.86|17034.86|17034.86|17034.86|17034.86|0
1608560760000|2020-12-21 14:26:00|17035.14|17035.14|17035.14|17035.14|17035.14|17035.14|17035.14|17035.14|0
1608560770000|2020-12-21 14:26:10|17037.96|17037.96|17035.97|17035.97|17038.42|17038.42|17035.97|17035.97|0
1608560780000|2020-12-21 14:26:20|17035.3|17035.3|17035.27|17035.27|17035.3|17035.3|17035.04|17035.04|0
1608560790000|2020-12-21 14:26:30|17038.09|17038.09|17035.27|17035.27|17038.09|17038.09|17035.27|17035.27|0
1608560810000|2020-12-21 14:26:50|17032.43|17032.43|17032.02|17032.02|17032.43|17032.43|17032.02|17032.02|0
1608560820000|2020-12-21 14:27:00|17031.31|17031.31|17033.11|17033.11|17034.14|17034.14|17031.31|17031.31|0
1608560830000|2020-12-21 14:27:10|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|0
1608560840000|2020-12-21 14:27:20|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|0
1608560850000|2020-12-21 14:27:30|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|0
1608560870000|2020-12-21 14:27:50|17032.8|17032.8|17032.8|17032.8|17032.8|17032.8|17032.8|17032.8|0
1608560910000|2020-12-21 14:28:30|17032.57|17032.57|17033.09|17033.09|17033.09|17033.09|17032.57|17032.57|0
1608560920000|2020-12-21 14:28:40|17032.86|17032.86|17032.75|17032.75|17032.86|17032.86|17032.75|17032.75|0
1608560930000|2020-12-21 14:28:50|17035.58|17035.58|17035.58|17035.58|17035.58|17035.58|17035.58|17035.58|0
1608560940000|2020-12-21 14:29:00|17035.8|17035.8|17036.25|17036.25|17036.51|17036.51|17035.8|17035.8|0
1608560950000|2020-12-21 14:29:10|17036.49|17036.49|17037.91|17037.91|17037.91|17037.91|17036.49|17036.49|0
1608560980000|2020-12-21 14:29:40|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|0
1608560990000|2020-12-21 14:29:50|17036.49|17036.49|17037.2|17037.2|17037.2|17037.2|17035.78|17035.78|0
1608561000000|2020-12-21 14:30:00|17037.61|17037.61|17037.88|17037.88|17037.88|17037.88|17037.61|17037.61|0
1608561010000|2020-12-21 14:30:10|17037.42|17037.42|17038.47|17038.47|17038.47|17038.47|17037.42|17037.42|0
1608561020000|2020-12-21 14:30:20|17038.2|17038.2|17037.04|17037.04|17038.2|17038.2|17037.04|17037.04|0
1608561030000|2020-12-21 14:30:30|17034.21|17034.21|17033.76|17033.76|17034.21|17034.21|17030.93|17030.93|0
1608561040000|2020-12-21 14:30:40|17034.67|17034.67|17043.56|17043.56|17043.56|17043.56|17034.67|17034.67|0
1608561050000|2020-12-21 14:30:50|17044.27|17044.27|17044.27|17044.27|17044.27|17044.27|17044.27|17044.27|0
1608561060000|2020-12-21 14:31:00|17044.68|17044.68|17053.62|17053.62|17053.62|17053.62|17044.68|17044.68|0
1608561070000|2020-12-21 14:31:10|17054.02|17054.02|17054.56|17054.56|17054.56|17054.56|17054.02|17054.02|0
1608561080000|2020-12-21 14:31:20|17054.82|17054.82|17054.82|17054.82|17054.82|17054.82|17054.82|17054.82|0
1608561090000|2020-12-21 14:31:30|17055.05|17055.05|17058.79|17058.79|17058.79|17058.79|17055.05|17055.05|0
1608561100000|2020-12-21 14:31:40|17055.96|17055.96|17057.33|17057.33|17057.73|17057.73|17055.96|17055.96|0
1608561110000|2020-12-21 14:31:50|17056.59|17056.59|17056.34|17056.34|17056.59|17056.59|17056.34|17056.34|0
1608561120000|2020-12-21 14:32:00|17055.61|17055.61|17060.03|17060.03|17060.03|17060.03|17052.77|17052.77|0
1608561130000|2020-12-21 14:32:10|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|0
1608561140000|2020-12-21 14:32:20|17057.73|17057.73|17060.05|17060.05|17060.05|17060.05|17057.73|17057.73|0
1608561150000|2020-12-21 14:32:30|17057.23|17057.23|17053.32|17053.32|17057.23|17057.23|17053.32|17053.32|0
1608561170000|2020-12-21 14:32:50|17053.81|17053.81|17053.81|17053.81|17053.81|17053.81|17053.81|17053.81|0
1608561180000|2020-12-21 14:33:00|17054.98|17054.98|17057|17057|17057|17057|17054.98|17054.98|0
1608561190000|2020-12-21 14:33:10|17054.18|17054.18|17054.18|17054.18|17054.18|17054.18|17054.18|17054.18|0
1608561200000|2020-12-21 14:33:20|17051.35|17051.35|17051.35|17051.35|17051.35|17051.35|17051.35|17051.35|0
1608561210000|2020-12-21 14:33:30|17051.09|17051.09|17051.09|17051.09|17051.09|17051.09|17051.09|17051.09|0
1608561220000|2020-12-21 14:33:40|17053.92|17053.92|17054.18|17054.18|17054.18|17054.18|17053.92|17053.92|0
1608561230000|2020-12-21 14:33:50|17054.46|17054.46|17055.52|17055.52|17055.52|17055.52|17054.46|17054.46|0
1608561240000|2020-12-21 14:34:00|17058.31|17058.31|17064.99|17064.99|17064.99|17064.99|17058.31|17058.31|0
1608561250000|2020-12-21 14:34:10|17065.73|17065.73|17067.88|17067.88|17067.88|17067.88|17065.73|17065.73|0
1608561260000|2020-12-21 14:34:20|17068.43|17068.43|17072.04|17072.04|17072.04|17072.04|17065.6|17065.6|0
1608561280000|2020-12-21 14:34:40|17071.55|17071.55|17071.67|17071.67|17072.91|17072.91|17071.55|17071.55|0
1608561300000|2020-12-21 14:35:00|17074.91|17074.91|17076.52|17076.52|17076.52|17076.52|17074.91|17074.91|0
1608561310000|2020-12-21 14:35:10|17070.87|17070.87|17070.93|17070.93|17071.18|17071.18|17070.87|17070.87|0
1608561330000|2020-12-21 14:35:30|17071.34|17071.34|17074.16|17074.16|17074.16|17074.16|17071.34|17071.34|0
1608561340000|2020-12-21 14:35:40|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|0
1608561350000|2020-12-21 14:35:50|17075.11|17075.11|17078.75|17078.75|17078.75|17078.75|17074.86|17074.86|0
1608561360000|2020-12-21 14:36:00|17079.27|17079.27|17079.82|17079.82|17079.82|17079.82|17079.27|17079.27|0
1608561370000|2020-12-21 14:36:10|17082.65|17082.65|17085.47|17085.47|17085.47|17085.47|17082.65|17082.65|0
1608561380000|2020-12-21 14:36:20|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|0
1608561400000|2020-12-21 14:36:40|17085.2|17085.2|17077.99|17077.99|17085.2|17085.2|17077.99|17077.99|0
1608561410000|2020-12-21 14:36:50|17077.53|17077.53|17077.53|17077.53|17077.53|17077.53|17077.53|17077.53|0
1608561420000|2020-12-21 14:37:00|17076.72|17076.72|17076.27|17076.27|17076.72|17076.72|17076.27|17076.27|0
1608561440000|2020-12-21 14:37:20|17070.62|17070.62|17066.68|17066.68|17070.62|17070.62|17066.68|17066.68|0
1608561450000|2020-12-21 14:37:30|17061.03|17061.03|17061.74|17061.74|17061.74|17061.74|17061.03|17061.03|0
1608561460000|2020-12-21 14:37:40|17062.9|17062.9|17063.91|17063.91|17064.19|17064.19|17062.9|17062.9|0
1608561470000|2020-12-21 14:37:50|17064.17|17064.17|17064.17|17064.17|17064.17|17064.17|17064.17|17064.17|0
1608561480000|2020-12-21 14:38:00|17063.9|17063.9|17063.75|17063.75|17066.72|17066.72|17063.75|17063.75|0
1608561490000|2020-12-21 14:38:10|17062.97|17062.97|17064.73|17064.73|17064.73|17064.73|17061.91|17061.91|0
1608561500000|2020-12-21 14:38:20|17063.31|17063.31|17073.83|17073.83|17074.61|17074.61|17063.31|17063.31|0
1608561510000|2020-12-21 14:38:30|17072.92|17072.92|17072.92|17072.92|17072.92|17072.92|17072.92|17072.92|0
1608561520000|2020-12-21 14:38:40|17070.1|17070.1|17072.92|17072.92|17072.92|17072.92|17070.1|17070.1|0
1608561530000|2020-12-21 14:38:50|17067.27|17067.27|17067.27|17067.27|17067.27|17067.27|17067.27|17067.27|0
1608561540000|2020-12-21 14:39:00|17067.02|17067.02|17069.84|17069.84|17069.84|17069.84|17067.02|17067.02|0
1608561550000|2020-12-21 14:39:10|17068.22|17068.22|17068.22|17068.22|17068.22|17068.22|17068.22|17068.22|0
1608561560000|2020-12-21 14:39:20|17065.4|17065.4|17067.56|17067.56|17068.22|17068.22|17065.4|17065.4|0
1608561570000|2020-12-21 14:39:30|17067.3|17067.3|17070.53|17070.53|17070.53|17070.53|17067.3|17067.3|0
1608561580000|2020-12-21 14:39:40|17067.71|17067.71|17060.36|17060.36|17067.71|17067.71|17060.25|17060.25|0
1608561590000|2020-12-21 14:39:50|17059.96|17059.96|17059.71|17059.71|17059.96|17059.96|17059.71|17059.71|0
1608561600000|2020-12-21 14:40:00|17059.3|17059.3|17055.23|17055.23|17059.3|17059.3|17055.23|17055.23|0
1608561610000|2020-12-21 14:40:10|17055.64|17055.64|17051.08|17051.08|17055.64|17055.64|17051.08|17051.08|0
1608561620000|2020-12-21 14:40:20|17050.82|17050.82|17050.33|17050.33|17050.82|17050.82|17050.33|17050.33|0
1608561640000|2020-12-21 14:40:40|17051.49|17051.49|17051.49|17051.49|17051.49|17051.49|17051.49|17051.49|0
1608561650000|2020-12-21 14:40:50|17051.08|17051.08|17051.08|17051.08|17051.08|17051.08|17051.08|17051.08|0
1608561660000|2020-12-21 14:41:00|17053.91|17053.91|17053.91|17053.91|17053.91|17053.91|17053.91|17053.91|0
1608561670000|2020-12-21 14:41:10|17051.38|17051.38|17048.31|17048.31|17051.38|17051.38|17048.31|17048.31|0
1608561680000|2020-12-21 14:41:20|17047.9|17047.9|17043.92|17043.92|17047.9|17047.9|17042.25|17042.25|0
1608561690000|2020-12-21 14:41:30|17041.08|17041.08|17041.08|17041.08|17041.08|17041.08|17041.08|17041.08|0
1608561700000|2020-12-21 14:41:40|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|0
1608561720000|2020-12-21 14:42:00|17038.5|17038.5|17035.68|17035.68|17038.5|17038.5|17035.68|17035.68|0
1608561730000|2020-12-21 14:42:10|17038.5|17038.5|17035.68|17035.68|17038.5|17038.5|17035.68|17035.68|0
1608561740000|2020-12-21 14:42:20|17041.02|17041.02|17044.48|17044.48|17044.48|17044.48|17041.02|17041.02|0
1608561750000|2020-12-21 14:42:30|17044.02|17044.02|17043.55|17043.55|17046.38|17046.38|17043.55|17043.55|0
1608561760000|2020-12-21 14:42:40|17043.82|17043.82|17043.1|17043.1|17043.82|17043.82|17043.1|17043.1|0
1608561780000|2020-12-21 14:43:00|17042.39|17042.39|17039.57|17039.57|17042.39|17042.39|17039.57|17039.57|0
1608561790000|2020-12-21 14:43:10|17038.66|17038.66|17036.63|17036.63|17038.66|17038.66|17036.63|17036.63|0
1608561800000|2020-12-21 14:43:20|17037.04|17037.04|17037.04|17037.04|17037.04|17037.04|17037.04|17037.04|0
1608561810000|2020-12-21 14:43:30|17037.53|17037.53|17038.95|17038.95|17038.95|17038.95|17037.53|17037.53|0
1608561820000|2020-12-21 14:43:40|17036.13|17036.13|17032.4|17032.4|17036.13|17036.13|17032.4|17032.4|0
1608561830000|2020-12-21 14:43:50|17033.3|17033.3|17031.56|17031.56|17034.39|17034.39|17031.56|17031.56|0
1608561840000|2020-12-21 14:44:00|17032.3|17032.3|17032.28|17032.28|17032.76|17032.76|17032.28|17032.28|0
1608561850000|2020-12-21 14:44:10|17029.46|17029.46|17028.75|17028.75|17029.46|17029.46|17028.75|17028.75|0
1608561860000|2020-12-21 14:44:20|17030.37|17030.37|17033.19|17033.19|17033.19|17033.19|17030.37|17030.37|0
1608561870000|2020-12-21 14:44:30|17030.37|17030.37|17032.64|17032.64|17032.64|17032.64|17029.82|17029.82|0
1608561880000|2020-12-21 14:44:40|17029.82|17029.82|17026.99|17026.99|17029.82|17029.82|17026.99|17026.99|0
1608561890000|2020-12-21 14:44:50|17029.82|17029.82|17029.82|17029.82|17029.82|17029.82|17029.82|17029.82|0
1608561910000|2020-12-21 14:45:10|17029.59|17029.59|17029.59|17029.59|17029.59|17029.59|17029.59|17029.59|0
1608561920000|2020-12-21 14:45:20|17028.8|17028.8|17028.25|17028.25|17028.8|17028.8|17028.25|17028.25|0
1608561930000|2020-12-21 14:45:30|17028.51|17028.51|17025.67|17025.67|17028.51|17028.51|17025.67|17025.67|0
1608561940000|2020-12-21 14:45:40|17028.51|17028.51|17039.52|17039.52|17040.8|17040.8|17028.51|17028.51|0
1608561950000|2020-12-21 14:45:50|17036.7|17036.7|17038.58|17038.58|17038.58|17038.58|17036.7|17036.7|0
1608561960000|2020-12-21 14:46:00|17038.35|17038.35|17038.13|17038.13|17038.35|17038.35|17037.88|17037.88|0
1608561990000|2020-12-21 14:46:30|17043.78|17043.78|17046.61|17046.61|17046.61|17046.61|17043.78|17043.78|0
1608562020000|2020-12-21 14:47:00|17049|17049|17049|17049|17049|17049|17049|17049|0
1608562030000|2020-12-21 14:47:10|17046.17|17046.17|17045.32|17045.32|17046.17|17046.17|17045.32|17045.32|0
1608562040000|2020-12-21 14:47:20|17044.61|17044.61|17044.61|17044.61|17044.61|17044.61|17044.61|17044.61|0
1608562050000|2020-12-21 14:47:30|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1608562060000|2020-12-21 14:47:40|17047.17|17047.17|17047.17|17047.17|17047.17|17047.17|17047.17|17047.17|0
1608562070000|2020-12-21 14:47:50|17046|17046|17046|17046|17046|17046|17046|17046|0
1608562080000|2020-12-21 14:48:00|17048.83|17048.83|17051.1|17051.1|17051.65|17051.65|17048.83|17048.83|0
1608562090000|2020-12-21 14:48:10|17048.28|17048.28|17040.27|17040.27|17048.28|17048.28|17040.27|17040.27|0
1608562100000|2020-12-21 14:48:20|17043.09|17043.09|17043.09|17043.09|17043.09|17043.09|17043.09|17043.09|0
1608562110000|2020-12-21 14:48:30|17043.5|17043.5|17040.67|17040.67|17046.32|17046.32|17040.67|17040.67|0
1608562120000|2020-12-21 14:48:40|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|0
1608562130000|2020-12-21 14:48:50|17040.25|17040.25|17040.25|17040.25|17040.25|17040.25|17040.25|17040.25|0
1608562140000|2020-12-21 14:49:00|17034.6|17034.6|17033.41|17033.41|17034.6|17034.6|17030.36|17030.36|0
1608562150000|2020-12-21 14:49:10|17033.01|17033.01|17033.41|17033.41|17033.41|17033.41|17033.01|17033.01|0
1608562160000|2020-12-21 14:49:20|17030.59|17030.59|17030.31|17030.31|17030.59|17030.59|17030.31|17030.31|0
1608562170000|2020-12-21 14:49:30|17029.9|17029.9|17032.04|17032.04|17032.04|17032.04|17029.9|17029.9|0
1608562180000|2020-12-21 14:49:40|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|0
1608562190000|2020-12-21 14:49:50|17032.86|17032.86|17032.86|17032.86|17032.86|17032.86|17032.86|17032.86|0
1608562200000|2020-12-21 14:50:00|17033.3|17033.3|17033.96|17033.96|17033.96|17033.96|17033.3|17033.3|0
1608562210000|2020-12-21 14:50:10|17035.18|17035.18|17034.02|17034.02|17037.98|17037.98|17034.02|17034.02|0
1608562220000|2020-12-21 14:50:20|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|0
1608562230000|2020-12-21 14:50:30|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|0
1608562240000|2020-12-21 14:50:40|17036.04|17036.04|17036.04|17036.04|17036.04|17036.04|17036.04|17036.04|0
1608562250000|2020-12-21 14:50:50|17030.39|17030.39|17030.39|17030.39|17030.39|17030.39|17030.39|17030.39|0
1608562260000|2020-12-21 14:51:00|17031.1|17031.1|17048.97|17048.97|17048.97|17048.97|17031.1|17031.1|0
1608562270000|2020-12-21 14:51:10|17049.08|17049.08|17047.61|17047.61|17049.34|17049.34|17047.61|17047.61|0
1608562280000|2020-12-21 14:51:20|17047.06|17047.06|17047.9|17047.9|17047.9|17047.9|17046.23|17046.23|0
1608562290000|2020-12-21 14:51:30|17048.73|17048.73|17051.55|17051.55|17051.55|17051.55|17048.73|17048.73|0
1608562310000|2020-12-21 14:51:50|17051.81|17051.81|17051.81|17051.81|17051.81|17051.81|17051.81|17051.81|0
1608562330000|2020-12-21 14:52:10|17048.99|17048.99|17051.81|17051.81|17051.81|17051.81|17048.99|17048.99|0
1608562350000|2020-12-21 14:52:30|17054.64|17054.64|17054.64|17054.64|17054.64|17054.64|17054.64|17054.64|0
1608562380000|2020-12-21 14:53:00|17054.38|17054.38|17048.33|17048.33|17054.38|17054.38|17048.33|17048.33|0
1608562390000|2020-12-21 14:53:10|17048.58|17048.58|17048.58|17048.58|17048.58|17048.58|17048.58|17048.58|0
1608562400000|2020-12-21 14:53:20|17049.04|17049.04|17048.34|17048.34|17049.04|17049.04|17048.34|17048.34|0
1608562410000|2020-12-21 14:53:30|17048.58|17048.58|17051.25|17051.25|17051.25|17051.25|17048.58|17048.58|0
1608562420000|2020-12-21 14:53:40|17048.43|17048.43|17051.25|17051.25|17051.25|17051.25|17048.43|17048.43|0
1608562430000|2020-12-21 14:53:50|17051.5|17051.5|17048.93|17048.93|17051.5|17051.5|17048.93|17048.93|0
1608562440000|2020-12-21 14:54:00|17048.69|17048.69|17046.31|17046.31|17048.69|17048.69|17045.86|17045.86|0
1608562450000|2020-12-21 14:54:10|17046.53|17046.53|17046.53|17046.53|17046.53|17046.53|17046.53|17046.53|0
1608562460000|2020-12-21 14:54:20|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|0
1608562470000|2020-12-21 14:54:30|17049.81|17049.81|17054.89|17054.89|17054.89|17054.89|17049.81|17049.81|0
1608562480000|2020-12-21 14:54:40|17052.06|17052.06|17051.61|17051.61|17052.06|17052.06|17051.61|17051.61|0
1608562490000|2020-12-21 14:54:50|17052.06|17052.06|17052.32|17052.32|17052.32|17052.32|17052.06|17052.06|0
1608562500000|2020-12-21 14:55:00|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|0
1608562510000|2020-12-21 14:55:10|17054.89|17054.89|17048.15|17048.15|17054.89|17054.89|17048.15|17048.15|0
1608562520000|2020-12-21 14:55:20|17047.88|17047.88|17048.57|17048.57|17048.57|17048.57|17047.88|17047.88|0
1608562530000|2020-12-21 14:55:30|17048.54|17048.54|17046.94|17046.94|17049.05|17049.05|17046.94|17046.94|0
1608562540000|2020-12-21 14:55:40|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|0
1608562550000|2020-12-21 14:55:50|17045.75|17045.75|17048.57|17048.57|17048.57|17048.57|17045.75|17045.75|0
1608562560000|2020-12-21 14:56:00|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|0
1608562570000|2020-12-21 14:56:10|17042.64|17042.64|17042.64|17042.64|17042.64|17042.64|17042.64|17042.64|0
1608562580000|2020-12-21 14:56:20|17040.51|17040.51|17040.41|17040.41|17041.22|17041.22|17040.41|17040.41|0
1608562590000|2020-12-21 14:56:30|17040.15|17040.15|17040.15|17040.15|17040.15|17040.15|17040.15|17040.15|0
1608562610000|2020-12-21 14:56:50|17045.8|17045.8|17045.09|17045.09|17045.8|17045.8|17045.09|17045.09|0
1608562620000|2020-12-21 14:57:00|17047.92|17047.92|17047.42|17047.42|17047.92|17047.92|17047.42|17047.42|0
1608562630000|2020-12-21 14:57:10|17046.71|17046.71|17046.26|17046.26|17046.71|17046.71|17046.26|17046.26|0
1608562650000|2020-12-21 14:57:30|17046|17046|17043.15|17043.15|17046|17046|17043.15|17043.15|0
1608562660000|2020-12-21 14:57:40|17042.89|17042.89|17045.72|17045.72|17045.72|17045.72|17042.89|17042.89|0
1608562670000|2020-12-21 14:57:50|17045.26|17045.26|17045.26|17045.26|17045.26|17045.26|17045.26|17045.26|0
1608562680000|2020-12-21 14:58:00|17045.52|17045.52|17042.25|17042.25|17045.52|17045.52|17042.25|17042.25|0
1608562690000|2020-12-21 14:58:10|17041.52|17041.52|17041.76|17041.76|17041.76|17041.76|17041.52|17041.52|0
1608562700000|2020-12-21 14:58:20|17041.24|17041.24|17041.24|17041.24|17041.24|17041.24|17041.24|17041.24|0
1608562710000|2020-12-21 14:58:30|17038.42|17038.42|17041.24|17041.24|17041.24|17041.24|17038.42|17038.42|0
1608562740000|2020-12-21 14:59:00|17040.53|17040.53|17037.44|17037.44|17040.53|17040.53|17037.44|17037.44|0
1608562760000|2020-12-21 14:59:20|17037.18|17037.18|17039.03|17039.03|17039.03|17039.03|17037.18|17037.18|0
1608562770000|2020-12-21 14:59:30|17040.45|17040.45|17047.16|17047.16|17047.16|17047.16|17040.45|17040.45|0
1608562780000|2020-12-21 14:59:40|17047.94|17047.94|17053.86|17053.86|17056.68|17056.68|17047.94|17047.94|0
1608562790000|2020-12-21 14:59:50|17053.6|17053.6|17055.03|17055.03|17056.42|17056.42|17053.6|17053.6|0
1608562800000|2020-12-21 15:00:00|17054.13|17054.13|17046.57|17046.57|17054.13|17054.13|17046.57|17046.57|0
1608562810000|2020-12-21 15:00:10|17047.08|17047.08|17047.51|17047.51|17047.51|17047.51|17046.8|17046.8|0
1608562820000|2020-12-21 15:00:20|17048.03|17048.03|17049.64|17049.64|17052.46|17052.46|17048.03|17048.03|0
1608562830000|2020-12-21 15:00:30|17049.86|17049.86|17045.42|17045.42|17051.07|17051.07|17045.42|17045.42|0
1608562840000|2020-12-21 15:00:40|17045.83|17045.83|17049.32|17049.32|17049.32|17049.32|17045.83|17045.83|0
1608562850000|2020-12-21 15:00:50|17050.89|17050.89|17050.18|17050.18|17050.89|17050.89|17050.18|17050.18|0
1608562860000|2020-12-21 15:01:00|17047.35|17047.35|17046.95|17046.95|17047.35|17047.35|17046.95|17046.95|0
1608562870000|2020-12-21 15:01:10|17049.77|17049.77|17049.32|17049.32|17049.77|17049.77|17049.32|17049.32|0
1608562890000|2020-12-21 15:01:30|17048.87|17048.87|17051.69|17051.69|17051.69|17051.69|17048.87|17048.87|0
1608562900000|2020-12-21 15:01:40|17050.54|17050.54|17049.82|17049.82|17050.54|17050.54|17049.82|17049.82|0
1608562910000|2020-12-21 15:01:50|17049.59|17049.59|17051.62|17051.62|17051.62|17051.62|17049.59|17049.59|0
1608562920000|2020-12-21 15:02:00|17051.89|17051.89|17048.08|17048.08|17051.89|17051.89|17048.08|17048.08|0
1608562930000|2020-12-21 15:02:10|17047.4|17047.4|17046.85|17046.85|17047.4|17047.4|17046.85|17046.85|0
1608562940000|2020-12-21 15:02:20|17046.39|17046.39|17043.05|17043.05|17046.39|17046.39|17043.05|17043.05|0
1608562950000|2020-12-21 15:02:30|17043.76|17043.76|17045.65|17045.65|17045.65|17045.65|17041.73|17041.73|0
1608562960000|2020-12-21 15:02:40|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|0
1608562970000|2020-12-21 15:02:50|17043.31|17043.31|17043.31|17043.31|17043.31|17043.31|17043.31|17043.31|0
1608562980000|2020-12-21 15:03:00|17043.06|17043.06|17042.81|17042.81|17043.06|17043.06|17042.81|17042.81|0
1608562990000|2020-12-21 15:03:10|17042.28|17042.28|17044.77|17044.77|17044.77|17044.77|17041.94|17041.94|0
1608563000000|2020-12-21 15:03:20|17045.48|17045.48|17045.48|17045.48|17045.48|17045.48|17045.48|17045.48|0
1608563010000|2020-12-21 15:03:30|17044.83|17044.83|17044.27|17044.27|17044.83|17044.83|17044.27|17044.27|0
1608563020000|2020-12-21 15:03:40|17043.87|17043.87|17044.22|17044.22|17044.22|17044.22|17043.76|17043.76|0
1608563030000|2020-12-21 15:03:50|17044.11|17044.11|17042.94|17042.94|17044.11|17044.11|17042.94|17042.94|0
1608563040000|2020-12-21 15:04:00|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|0
1608563050000|2020-12-21 15:04:10|17041.12|17041.12|17037.24|17037.24|17041.12|17041.12|17037.24|17037.24|0
1608563060000|2020-12-21 15:04:20|17034.41|17034.41|17034.41|17034.41|17034.41|17034.41|17034.41|17034.41|0
1608563070000|2020-12-21 15:04:30|17037.24|17037.24|17037.47|17037.47|17037.47|17037.47|17037.24|17037.24|0
1608563080000|2020-12-21 15:04:40|17037.02|17037.02|17037.94|17037.94|17037.94|17037.94|17037.02|17037.02|0
1608563090000|2020-12-21 15:04:50|17038.34|17038.34|17038.58|17038.58|17038.58|17038.58|17038.34|17038.34|0
1608563100000|2020-12-21 15:05:00|17037.77|17037.77|17031.8|17031.8|17037.77|17037.77|17031.8|17031.8|0
1608563120000|2020-12-21 15:05:20|17034.63|17034.63|17033.72|17033.72|17034.63|17034.63|17033.72|17033.72|0
1608563130000|2020-12-21 15:05:30|17033.61|17033.61|17020.4|17020.4|17033.61|17033.61|17020.4|17020.4|0
1608563140000|2020-12-21 15:05:40|17019.99|17019.99|17019.59|17019.59|17019.99|17019.99|17019.59|17019.59|0
1608563150000|2020-12-21 15:05:50|17016.76|17016.76|17016.76|17016.76|17016.76|17016.76|17016.76|17016.76|0
1608563160000|2020-12-21 15:06:00|17014.95|17014.95|17015|17015|17015.87|17015.87|17014.95|17014.95|0
1608563170000|2020-12-21 15:06:10|17015.41|17015.41|17020.02|17020.02|17020.48|17020.48|17015.41|17015.41|0
1608563180000|2020-12-21 15:06:20|17022.85|17022.85|17022.35|17022.35|17022.85|17022.85|17022.35|17022.35|0
1608563190000|2020-12-21 15:06:30|17025.18|17025.18|17020.09|17020.09|17025.18|17025.18|17020.09|17020.09|0
1608563200000|2020-12-21 15:06:40|17019.38|17019.38|17016.27|17016.27|17019.38|17019.38|17016.27|17016.27|0
1608563210000|2020-12-21 15:06:50|17010.62|17010.62|17010.62|17010.62|17010.62|17010.62|17010.62|17010.62|0
1608563220000|2020-12-21 15:07:00|17010.22|17010.22|17006.87|17006.87|17010.22|17010.22|17006.87|17006.87|0
1608563240000|2020-12-21 15:07:20|17003.29|17003.29|16995.96|16995.96|17003.29|17003.29|16995.96|16995.96|0
1608563250000|2020-12-21 15:07:30|16996.66|16996.66|16999.48|16999.48|16999.48|16999.48|16996.66|16996.66|0
1608563260000|2020-12-21 15:07:40|17002.83|17002.83|17005.65|17005.65|17005.65|17005.65|17002.83|17002.83|0
1608563280000|2020-12-21 15:08:00|17002.83|17002.83|17002.83|17002.83|17002.83|17002.83|17002.83|17002.83|0
1608563290000|2020-12-21 15:08:10|17002.02|17002.02|17008.95|17008.95|17008.95|17008.95|17002.02|17002.02|0
1608563300000|2020-12-21 15:08:20|17009.23|17009.23|17009.23|17009.23|17009.23|17009.23|17009.23|17009.23|0
1608563310000|2020-12-21 15:08:30|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|0
1608563330000|2020-12-21 15:08:50|17008.45|17008.45|17008.45|17008.45|17008.45|17008.45|17007.99|17007.99|0
1608563340000|2020-12-21 15:09:00|17008.19|17008.19|17007.48|17007.48|17008.19|17008.19|17007.48|17007.48|0
1608563350000|2020-12-21 15:09:10|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|0
1608563360000|2020-12-21 15:09:20|17006.35|17006.35|17009.7|17009.7|17009.7|17009.7|17006.35|17006.35|0
1608563370000|2020-12-21 15:09:30|17009.48|17009.48|17008|17008|17009.48|17009.48|17008|17008|0
1608563380000|2020-12-21 15:09:40|17006.64|17006.64|17003.37|17003.37|17006.64|17006.64|17003.37|17003.37|0
1608563390000|2020-12-21 15:09:50|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|0
1608563400000|2020-12-21 15:10:00|17002.55|17002.55|17002|17002|17002.55|17002.55|17002|17002|0
1608563420000|2020-12-21 15:10:20|17001.44|17001.44|17001.44|17001.44|17001.44|17001.44|17001.44|17001.44|0
1608563440000|2020-12-21 15:10:40|17002|17002|17005.49|17005.49|17005.49|17005.49|17002|17002|0
1608563450000|2020-12-21 15:10:50|17006.39|17006.39|17006.39|17006.39|17006.39|17006.39|17006.39|17006.39|0
1608563460000|2020-12-21 15:11:00|17009.22|17009.22|17012.04|17012.04|17012.04|17012.04|17009.22|17009.22|0
1608563470000|2020-12-21 15:11:10|17011.35|17011.35|17011.35|17011.35|17011.35|17011.35|17011.35|17011.35|0
1608563480000|2020-12-21 15:11:20|17011.61|17011.61|17014.13|17014.13|17014.13|17014.13|17011.61|17011.61|0
1608563490000|2020-12-21 15:11:30|17013.64|17013.64|17013.75|17013.75|17013.75|17013.75|17013.64|17013.64|0
1608563500000|2020-12-21 15:11:40|17013.35|17013.35|17010.52|17010.52|17013.35|17013.35|17010.52|17010.52|0
1608563510000|2020-12-21 15:11:50|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|0
1608563520000|2020-12-21 15:12:00|17009.39|17009.39|17012.04|17012.04|17012.04|17012.04|17008.79|17008.79|0
1608563530000|2020-12-21 15:12:10|17012.94|17012.94|17012.71|17012.71|17015.77|17015.77|17012.71|17012.71|0
1608563540000|2020-12-21 15:12:20|17013.16|17013.16|17010.34|17010.34|17013.16|17013.16|17010.34|17010.34|0
1608563550000|2020-12-21 15:12:30|17010.01|17010.01|17010.01|17010.01|17010.01|17010.01|17010.01|17010.01|0
1608563560000|2020-12-21 15:12:40|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|0
1608563580000|2020-12-21 15:13:00|17006.91|17006.91|17004.25|17004.25|17006.91|17006.91|17004.14|17004.14|0
1608563590000|2020-12-21 15:13:10|17004|17004|17008.96|17008.96|17009.65|17009.65|17004|17004|0
1608563610000|2020-12-21 15:13:30|17009.22|17009.22|17005.73|17005.73|17009.22|17009.22|17005.73|17005.73|0
1608563620000|2020-12-21 15:13:40|17005.03|17005.03|17009.46|17009.46|17009.71|17009.71|17005.03|17005.03|0
1608563630000|2020-12-21 15:13:50|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|0
1608563640000|2020-12-21 15:14:00|17006.17|17006.17|17003.73|17003.73|17006.17|17006.17|17003.73|17003.73|0
1608563650000|2020-12-21 15:14:10|17004.89|17004.89|17004.08|17004.08|17004.89|17004.89|17004.08|17004.08|0
1608563660000|2020-12-21 15:14:20|17003.8|17003.8|17007.3|17007.3|17007.3|17007.3|17003.52|17003.52|0
1608563670000|2020-12-21 15:14:30|17009.15|17009.15|17009.15|17009.15|17009.15|17009.15|17009.15|17009.15|0
1608563680000|2020-12-21 15:14:40|17006.33|17006.33|17005.25|17005.25|17006.6|17006.6|17005.22|17005.22|0
1608563690000|2020-12-21 15:14:50|17008.07|17008.07|17008.07|17008.07|17008.07|17008.07|17008.07|17008.07|0
1608563700000|2020-12-21 15:15:00|17007.74|17007.74|17006.88|17006.88|17007.74|17007.74|17006.88|17006.88|0
1608563710000|2020-12-21 15:15:10|17006.42|17006.42|17005.61|17005.61|17006.42|17006.42|17005.61|17005.61|0
1608563720000|2020-12-21 15:15:20|17011.26|17011.26|17011.26|17011.26|17011.26|17011.26|17011.26|17011.26|0
1608563730000|2020-12-21 15:15:30|17011.52|17011.52|17006.52|17006.52|17012.17|17012.17|17006.52|17006.52|0
1608563740000|2020-12-21 15:15:40|17003.7|17003.7|17003.7|17003.7|17003.7|17003.7|17003.7|17003.7|0
1608563750000|2020-12-21 15:15:50|17006.52|17006.52|17006.75|17006.75|17006.75|17006.75|17005.59|17005.59|0
1608563760000|2020-12-21 15:16:00|17008.17|17008.17|17012.4|17012.4|17012.4|17012.4|17008.17|17008.17|0
1608563770000|2020-12-21 15:16:10|17012.68|17012.68|17015.75|17015.75|17016.85|17016.85|17012.68|17012.68|0
1608563780000|2020-12-21 15:16:20|17012.92|17012.92|17012.92|17012.92|17012.92|17012.92|17012.92|17012.92|0
1608563790000|2020-12-21 15:16:30|17014.28|17014.28|17014.28|17014.28|17014.28|17014.28|17014.28|17014.28|0
1608563800000|2020-12-21 15:16:40|17017.11|17017.11|17017.82|17017.82|17017.82|17017.82|17017.11|17017.11|0
1608563810000|2020-12-21 15:16:50|17016.89|17016.89|17016.43|17016.43|17016.89|17016.89|17016.43|17016.43|0
1608563820000|2020-12-21 15:17:00|17015.98|17015.98|17015.98|17015.98|17015.98|17015.98|17015.98|17015.98|0
1608563830000|2020-12-21 15:17:10|17017.4|17017.4|17017.4|17017.4|17017.4|17017.4|17017.4|17017.4|0
1608563840000|2020-12-21 15:17:20|17017.8|17017.8|17017.09|17017.09|17018.06|17018.06|17017.09|17017.09|0
1608563850000|2020-12-21 15:17:30|17016.69|17016.69|17015.27|17015.27|17016.69|17016.69|17015.27|17015.27|0
1608563860000|2020-12-21 15:17:40|17018.09|17018.09|17016.17|17016.17|17018.09|17018.09|17015.27|17015.27|0
1608563870000|2020-12-21 15:17:50|17016.45|17016.45|17011.15|17011.15|17016.45|17016.45|17011.15|17011.15|0
1608563880000|2020-12-21 15:18:00|17011.7|17011.7|17022.74|17022.74|17023|17023|17011.7|17011.7|0
1608563890000|2020-12-21 15:18:10|17020.48|17020.48|17021.17|17021.17|17021.17|17021.17|17020.48|17020.48|0
1608563900000|2020-12-21 15:18:20|17024|17024|17024|17024|17024|17024|17024|17024|0
1608563910000|2020-12-21 15:18:30|17022.77|17022.77|17022.05|17022.05|17023.92|17023.92|17022.05|17022.05|0
1608563920000|2020-12-21 15:18:40|17022.84|17022.84|17022.84|17022.84|17022.84|17022.84|17022.84|17022.84|0
1608563940000|2020-12-21 15:19:00|17021.65|17021.65|17012.23|17012.23|17021.65|17021.65|17012.23|17012.23|0
1608563950000|2020-12-21 15:19:10|17009.4|17009.4|17012.23|17012.23|17012.23|17012.23|17009.4|17009.4|0
1608563980000|2020-12-21 15:19:40|17017.88|17017.88|17021.1|17021.1|17021.1|17021.1|17017.88|17017.88|0
1608564000000|2020-12-21 15:20:00|17021.81|17021.81|17020.83|17020.83|17021.81|17021.81|17020.83|17020.83|0
1608564010000|2020-12-21 15:20:10|17020.37|17020.37|17020.37|17020.37|17020.37|17020.37|17020.37|17020.37|0
1608564020000|2020-12-21 15:20:20|17017.55|17017.55|17020.37|17020.37|17020.37|17020.37|17017.55|17017.55|0
1608564030000|2020-12-21 15:20:30|17018.76|17018.76|17018.76|17018.76|17018.76|17018.76|17018.76|17018.76|0
1608564060000|2020-12-21 15:21:00|17015.93|17015.93|17014.84|17014.84|17015.93|17015.93|17014.84|17014.84|0
1608564070000|2020-12-21 15:21:10|17014.39|17014.39|17017.22|17017.22|17017.22|17017.22|17014.39|17014.39|0
1608564080000|2020-12-21 15:21:20|17018.03|17018.03|17021.75|17021.75|17021.75|17021.75|17018.03|17018.03|0
1608564090000|2020-12-21 15:21:30|17018.92|17018.92|17015.22|17015.22|17018.92|17018.92|17015.22|17015.22|0
1608564120000|2020-12-21 15:22:00|17015.48|17015.48|17016.29|17016.29|17016.29|17016.29|17015.48|17015.48|0
1608564140000|2020-12-21 15:22:20|17017|17017|17016.54|17016.54|17017|17017|17016.54|17016.54|0
1608564160000|2020-12-21 15:22:40|17015.73|17015.73|17014.67|17014.67|17015.95|17015.95|17014.12|17014.12|0
1608564170000|2020-12-21 15:22:50|17014.4|17014.4|17013.99|17013.99|17014.4|17014.4|17013.99|17013.99|0
1608564180000|2020-12-21 15:23:00|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|0
1608564190000|2020-12-21 15:23:10|17017.63|17017.63|17019.34|17019.34|17019.34|17019.34|17017.63|17017.63|0
1608564200000|2020-12-21 15:23:20|17019.9|17019.9|17020.93|17020.93|17020.93|17020.93|17019.9|17019.9|0
1608564210000|2020-12-21 15:23:30|17023.07|17023.07|17023.07|17023.07|17023.07|17023.07|17023.07|17023.07|0
1608564220000|2020-12-21 15:23:40|17022.36|17022.36|17021.41|17021.41|17022.36|17022.36|17021.41|17021.41|0
1608564230000|2020-12-21 15:23:50|17020.96|17020.96|17020.96|17020.96|17020.96|17020.96|17020.96|17020.96|0
1608564240000|2020-12-21 15:24:00|17018.14|17018.14|17018.14|17018.14|17018.14|17018.14|17018.14|17018.14|0
1608564260000|2020-12-21 15:24:20|17020.96|17020.96|17021.52|17021.52|17021.52|17021.52|17020.96|17020.96|0
1608564270000|2020-12-21 15:24:30|17024.35|17024.35|17027.36|17027.36|17028.55|17028.55|17024.35|17024.35|0
1608564280000|2020-12-21 15:24:40|17026.65|17026.65|17025.98|17025.98|17026.65|17026.65|17025.98|17025.98|0
1608564290000|2020-12-21 15:24:50|17025.08|17025.08|17022.36|17022.36|17025.08|17025.08|17022.36|17022.36|0
1608564300000|2020-12-21 15:25:00|17022.08|17022.08|17020.59|17020.59|17022.08|17022.08|17020.59|17020.59|0
1608564310000|2020-12-21 15:25:10|17019.78|17019.78|17019.45|17019.45|17019.78|17019.78|17019.45|17019.45|0
1608564320000|2020-12-21 15:25:20|17018.75|17018.75|17018.75|17018.75|17018.75|17018.75|17018.75|17018.75|0
1608564330000|2020-12-21 15:25:30|17021.58|17021.58|17021.58|17021.58|17021.58|17021.58|17021.58|17021.58|0
1608564340000|2020-12-21 15:25:40|17021.32|17021.32|17020.92|17020.92|17021.32|17021.32|17020.92|17020.92|0
1608564350000|2020-12-21 15:25:50|17021.18|17021.18|17024|17024|17024|17024|17021.18|17021.18|0
1608564360000|2020-12-21 15:26:00|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|0
1608564370000|2020-12-21 15:26:10|17021.85|17021.85|17021.6|17021.6|17021.85|17021.85|17021.6|17021.6|0
1608564380000|2020-12-21 15:26:20|17018.77|17018.77|17017.35|17017.35|17018.77|17018.77|17015.95|17015.95|0
1608564390000|2020-12-21 15:26:30|17020.17|17020.17|17019.71|17019.71|17020.17|17020.17|17019.71|17019.71|0
1608564400000|2020-12-21 15:26:40|17018.35|17018.35|17017.03|17017.03|17018.35|17018.35|17014.44|17014.44|0
1608564420000|2020-12-21 15:27:00|17017.29|17017.29|17018.87|17018.87|17018.87|17018.87|17017.29|17017.29|0
1608564430000|2020-12-21 15:27:10|17018.42|17018.42|17018.42|17018.42|17018.42|17018.42|17018.42|17018.42|0
1608564450000|2020-12-21 15:27:30|17017.96|17017.96|17017.14|17017.14|17017.96|17017.96|17017.14|17017.14|0
1608564460000|2020-12-21 15:27:40|17017.85|17017.85|17015.03|17015.03|17017.85|17017.85|17015.03|17015.03|0
1608564480000|2020-12-21 15:28:00|17014.33|17014.33|17014.33|17014.33|17014.33|17014.33|17014.33|17014.33|0
1608564490000|2020-12-21 15:28:10|17017.16|17017.16|17019.49|17019.49|17019.49|17019.49|17017.16|17017.16|0
1608564520000|2020-12-21 15:28:40|17019.73|17019.73|17018.83|17018.83|17019.73|17019.73|17018.83|17018.83|0
1608564530000|2020-12-21 15:28:50|17020.25|17020.25|17020.65|17020.65|17020.65|17020.65|17020.25|17020.25|0
1608564540000|2020-12-21 15:29:00|17020.9|17020.9|17020.48|17020.48|17021.17|17021.17|17020.48|17020.48|0
1608564550000|2020-12-21 15:29:10|17019.77|17019.77|17019.77|17019.77|17019.77|17019.77|17019.77|17019.77|0
1608564570000|2020-12-21 15:29:30|17019.28|17019.28|17018.83|17018.83|17019.28|17019.28|17018.02|17018.02|0
1608564580000|2020-12-21 15:29:40|17016|17016|17016|17016|17016|17016|17016|17016|0
1608564610000|2020-12-21 15:30:10|17018.83|17018.83|17016.28|17016.28|17018.83|17018.83|17016|17016|0
1608564620000|2020-12-21 15:30:20|17016.03|17016.03|17028.1|17028.1|17028.1|17028.1|17016.03|17016.03|0
1608564630000|2020-12-21 15:30:30|17028.79|17028.79|17034|17034|17034|17034|17027.89|17027.89|0
1608564640000|2020-12-21 15:30:40|17033.29|17033.29|17033.29|17033.29|17033.29|17033.29|17033.29|17033.29|0
1608564650000|2020-12-21 15:30:50|17033.82|17033.82|17033.82|17033.82|17034.27|17034.27|17033.82|17033.82|0
1608564660000|2020-12-21 15:31:00|17034.63|17034.63|17037.27|17037.27|17037.27|17037.27|17034.63|17034.63|0
1608564670000|2020-12-21 15:31:10|17036.36|17036.36|17036.62|17036.62|17036.62|17036.62|17036.36|17036.36|0
1608564680000|2020-12-21 15:31:20|17030.97|17030.97|17031|17031|17031.95|17031.95|17029.13|17029.13|0
1608564700000|2020-12-21 15:31:40|17031.83|17031.83|17032.12|17032.12|17034|17034|17031.17|17031.17|0
1608564710000|2020-12-21 15:31:50|17034.95|17034.95|17045.49|17045.49|17045.49|17045.49|17034.95|17034.95|0
1608564720000|2020-12-21 15:32:00|17042.67|17042.67|17044.35|17044.35|17044.35|17044.35|17041.86|17041.86|0
1608564730000|2020-12-21 15:32:10|17044.57|17044.57|17049.44|17049.44|17049.44|17049.44|17044.57|17044.57|0
1608564750000|2020-12-21 15:32:30|17052.26|17052.26|17052.26|17052.26|17052.26|17052.26|17052.26|17052.26|0
1608564760000|2020-12-21 15:32:40|17052.78|17052.78|17053.19|17053.19|17053.19|17053.19|17052.78|17052.78|0
1608564780000|2020-12-21 15:33:00|17052.91|17052.91|17051.11|17051.11|17052.91|17052.91|17049.99|17049.99|0
1608564790000|2020-12-21 15:33:10|17051.37|17051.37|17054.2|17054.2|17054.2|17054.2|17048.55|17048.55|0
1608564800000|2020-12-21 15:33:20|17054.91|17054.91|17062.35|17062.35|17062.35|17062.35|17054.91|17054.91|0
1608564810000|2020-12-21 15:33:30|17062.62|17062.62|17062.62|17062.62|17062.62|17062.62|17062.62|17062.62|0
1608564840000|2020-12-21 15:34:00|17059.8|17059.8|17059.8|17059.8|17059.8|17059.8|17059.8|17059.8|0
1608564850000|2020-12-21 15:34:10|17061.72|17061.72|17055.58|17055.58|17061.72|17061.72|17055.03|17055.03|0
1608564860000|2020-12-21 15:34:20|17058.41|17058.41|17058.96|17058.96|17058.96|17058.96|17058.41|17058.41|0
1608564870000|2020-12-21 15:34:30|17056.14|17056.14|17056.14|17056.14|17056.14|17056.14|17056.14|17056.14|0
1608564880000|2020-12-21 15:34:40|17056.85|17056.85|17057.62|17057.62|17057.62|17057.62|17056.85|17056.85|0
1608564890000|2020-12-21 15:34:50|17059.71|17059.71|17054.64|17054.64|17059.71|17059.71|17054.06|17054.06|0
1608564900000|2020-12-21 15:35:00|17054.39|17054.39|17057.83|17057.83|17057.83|17057.83|17054.39|17054.39|0
1608564910000|2020-12-21 15:35:10|17057.11|17057.11|17057.11|17057.11|17057.11|17057.11|17057.11|17057.11|0
1608564920000|2020-12-21 15:35:20|17056.62|17056.62|17056.36|17056.36|17056.62|17056.62|17056.36|17056.36|0
1608564930000|2020-12-21 15:35:30|17055.65|17055.65|17057.92|17057.92|17058.48|17058.48|17055.65|17055.65|0
1608564940000|2020-12-21 15:35:40|17058.15|17058.15|17058.26|17058.26|17058.26|17058.26|17058.15|17058.15|0
1608564950000|2020-12-21 15:35:50|17058.54|17058.54|17064.34|17064.34|17064.34|17064.34|17058.54|17058.54|0
1608564960000|2020-12-21 15:36:00|17066.77|17066.77|17067.03|17067.03|17067.03|17067.03|17066.77|17066.77|0
1608564970000|2020-12-21 15:36:10|17069.85|17069.85|17070.1|17070.1|17070.1|17070.1|17069.85|17069.85|0
1608564980000|2020-12-21 15:36:20|17064.45|17064.45|17070.1|17070.1|17070.1|17070.1|17064.45|17064.45|0
1608564990000|2020-12-21 15:36:30|17069.19|17069.19|17069.19|17069.19|17069.19|17069.19|17069.19|17069.19|0
1608565000000|2020-12-21 15:36:40|17069.9|17069.9|17070.41|17070.41|17070.41|17070.41|17069.9|17069.9|0
1608565010000|2020-12-21 15:36:50|17070.01|17070.01|17064.2|17064.2|17070.01|17070.01|17064.09|17064.09|0
1608565020000|2020-12-21 15:37:00|17069.85|17069.85|17070.16|17070.16|17071.07|17071.07|17069.85|17069.85|0
1608565030000|2020-12-21 15:37:10|17069.45|17069.45|17068.23|17068.23|17069.45|17069.45|17068.23|17068.23|0
1608565040000|2020-12-21 15:37:20|17067.03|17067.03|17060.04|17060.04|17067.16|17067.16|17060.04|17060.04|0
1608565050000|2020-12-21 15:37:30|17060.15|17060.15|17060.62|17060.62|17060.62|17060.62|17059.81|17059.81|0
1608565060000|2020-12-21 15:37:40|17063.44|17063.44|17062.29|17062.29|17063.7|17063.7|17060.87|17060.87|0
1608565070000|2020-12-21 15:37:50|17059.47|17059.47|17062.07|17062.07|17062.29|17062.29|17059.47|17059.47|0
1608565080000|2020-12-21 15:38:00|17062.33|17062.33|17063.95|17063.95|17063.95|17063.95|17062.33|17062.33|0
1608565090000|2020-12-21 15:38:10|17061.13|17061.13|17063.95|17063.95|17063.95|17063.95|17058.3|17058.3|0
1608565100000|2020-12-21 15:38:20|17064.23|17064.23|17064.49|17064.49|17064.49|17064.49|17064.23|17064.23|0
1608565110000|2020-12-21 15:38:30|17064.03|17064.03|17064.03|17064.03|17064.03|17064.03|17064.03|17064.03|0
1608565130000|2020-12-21 15:38:50|17058.38|17058.38|17061.73|17061.73|17061.73|17061.73|17058.38|17058.38|0
1608565140000|2020-12-21 15:39:00|17062.19|17062.19|17059.36|17059.36|17062.19|17062.19|17053.71|17053.71|0
1608565150000|2020-12-21 15:39:10|17060.1|17060.1|17054.45|17054.45|17060.1|17060.1|17054.45|17054.45|0
1608565170000|2020-12-21 15:39:30|17060.1|17060.1|17061.98|17061.98|17061.98|17061.98|17060.1|17060.1|0
1608565180000|2020-12-21 15:39:40|17064.81|17064.81|17064.81|17064.81|17064.81|17064.81|17064.81|17064.81|0
1608565190000|2020-12-21 15:39:50|17066.02|17066.02|17066.02|17066.02|17066.02|17066.02|17066.02|17066.02|0
1608565200000|2020-12-21 15:40:00|17068.85|17068.85|17067.92|17067.92|17068.85|17068.85|17067.92|17067.92|0
1608565220000|2020-12-21 15:40:20|17062.27|17062.27|17061.46|17061.46|17062.5|17062.5|17061.06|17061.06|0
1608565230000|2020-12-21 15:40:30|17061.01|17061.01|17060.31|17060.31|17061.01|17061.01|17060.31|17060.31|0
1608565240000|2020-12-21 15:40:40|17060.56|17060.56|17060.56|17060.56|17060.56|17060.56|17060.56|17060.56|0
1608565250000|2020-12-21 15:40:50|17060.01|17060.01|17060.01|17060.01|17062.83|17062.83|17060.01|17060.01|0
1608565260000|2020-12-21 15:41:00|17059.78|17059.78|17062.6|17062.6|17062.6|17062.6|17059.78|17059.78|0
1608565270000|2020-12-21 15:41:10|17063.06|17063.06|17062.61|17062.61|17063.06|17063.06|17062.61|17062.61|0
1608565310000|2020-12-21 15:41:50|17064.03|17064.03|17061.49|17061.49|17064.31|17064.31|17061.21|17061.21|0
1608565320000|2020-12-21 15:42:00|17061.89|17061.89|17064.52|17064.52|17064.63|17064.63|17061.89|17061.89|0
1608565330000|2020-12-21 15:42:10|17067.35|17067.35|17068.54|17068.54|17068.54|17068.54|17067.35|17067.35|0
1608565340000|2020-12-21 15:42:20|17069.44|17069.44|17072.67|17072.67|17072.67|17072.67|17069.44|17069.44|0
1608565350000|2020-12-21 15:42:30|17072.95|17072.95|17073.87|17073.87|17075.08|17075.08|17072.95|17072.95|0
1608565370000|2020-12-21 15:42:50|17076.69|17076.69|17073.05|17073.05|17076.69|17076.69|17073.05|17073.05|0
1608565380000|2020-12-21 15:43:00|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|0
1608565390000|2020-12-21 15:43:10|17075.1|17075.1|17075.1|17075.1|17075.1|17075.1|17075.1|17075.1|0
1608565410000|2020-12-21 15:43:30|17072.27|17072.27|17072.03|17072.03|17072.98|17072.98|17072.03|17072.03|0
1608565420000|2020-12-21 15:43:40|17071.76|17071.76|17071.54|17071.54|17074.37|17074.37|17071.54|17071.54|0
1608565430000|2020-12-21 15:43:50|17074.37|17074.37|17074.37|17074.37|17074.37|17074.37|17074.37|17074.37|0
1608565440000|2020-12-21 15:44:00|17074.26|17074.26|17068.64|17068.64|17074.75|17074.75|17068.64|17068.64|0
1608565450000|2020-12-21 15:44:10|17074.29|17074.29|17074.29|17074.29|17077.12|17077.12|17074.29|17074.29|0
1608565480000|2020-12-21 15:44:40|17071.47|17071.47|17071.47|17071.47|17071.47|17071.47|17071.47|17071.47|0
1608565490000|2020-12-21 15:44:50|17071.57|17071.57|17074.37|17074.37|17074.37|17074.37|17071.54|17071.54|0
1608565500000|2020-12-21 15:45:00|17074.81|17074.81|17068.19|17068.19|17074.81|17074.81|17068.19|17068.19|0
1608565520000|2020-12-21 15:45:20|17068.64|17068.64|17069.11|17069.11|17069.35|17069.35|17068.64|17068.64|0
1608565530000|2020-12-21 15:45:30|17068.86|17068.86|17069.11|17069.11|17069.11|17069.11|17068.86|17068.86|0
1608565560000|2020-12-21 15:46:00|17071.94|17071.94|17071.94|17071.94|17071.94|17071.94|17071.94|17071.94|0
1608565580000|2020-12-21 15:46:20|17072.75|17072.75|17063.8|17063.8|17073.46|17073.46|17063.8|17063.8|0
1608565590000|2020-12-21 15:46:30|17063.4|17063.4|17060.85|17060.85|17063.4|17063.4|17060.85|17060.85|0
1608565600000|2020-12-21 15:46:40|17055.2|17055.2|17055.2|17055.2|17055.2|17055.2|17055.2|17055.2|0
1608565610000|2020-12-21 15:46:50|17056.1|17056.1|17063.47|17063.47|17063.47|17063.47|17056.1|17056.1|0
1608565620000|2020-12-21 15:47:00|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|0
1608565650000|2020-12-21 15:47:30|17066.57|17066.57|17067.85|17067.85|17068.34|17068.34|17066.57|17066.57|0
1608565660000|2020-12-21 15:47:40|17068.56|17068.56|17068.56|17068.56|17068.56|17068.56|17068.56|17068.56|0
1608565670000|2020-12-21 15:47:50|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|0
1608565680000|2020-12-21 15:48:00|17068.37|17068.37|17071.35|17071.35|17071.35|17071.35|17068.37|17068.37|0
1608565690000|2020-12-21 15:48:10|17071.84|17071.84|17072.03|17072.03|17073.22|17073.22|17070.23|17070.23|0
1608565700000|2020-12-21 15:48:20|17072.29|17072.29|17072.29|17072.29|17072.29|17072.29|17072.29|17072.29|0
1608565710000|2020-12-21 15:48:30|17069.47|17069.47|17065.73|17065.73|17069.47|17069.47|17065.73|17065.73|0
1608565720000|2020-12-21 15:48:40|17062.91|17062.91|17061.22|17061.22|17062.91|17062.91|17061.22|17061.22|0
1608565730000|2020-12-21 15:48:50|17061.45|17061.45|17061.71|17061.71|17061.71|17061.71|17061.18|17061.18|0
1608565740000|2020-12-21 15:49:00|17061.22|17061.22|17061.22|17061.22|17061.22|17061.22|17061.22|17061.22|0
1608565750000|2020-12-21 15:49:10|17055.95|17055.95|17054.21|17054.21|17056.07|17056.07|17052.33|17052.33|0
1608565760000|2020-12-21 15:49:20|17054.66|17054.66|17060.31|17060.31|17060.31|17060.31|17054.66|17054.66|0
1608565770000|2020-12-21 15:49:30|17057.48|17057.48|17057.48|17057.48|17057.48|17057.48|17057.48|17057.48|0
1608565780000|2020-12-21 15:49:40|17057.71|17057.71|17061.05|17061.05|17061.05|17061.05|17057.71|17057.71|0
1608565790000|2020-12-21 15:49:50|17058.22|17058.22|17058.22|17058.22|17058.22|17058.22|17058.22|17058.22|0
1608565810000|2020-12-21 15:50:10|17057.51|17057.51|17060.11|17060.11|17060.11|17060.11|17057.51|17057.51|0
1608565820000|2020-12-21 15:50:20|17060.56|17060.56|17063.36|17063.36|17063.36|17063.36|17060.56|17060.56|0
1608565830000|2020-12-21 15:50:30|17064.1|17064.1|17073.36|17073.36|17073.36|17073.36|17064.1|17064.1|0
1608565840000|2020-12-21 15:50:40|17074.59|17074.59|17075.37|17075.37|17075.37|17075.37|17074.59|17074.59|0
1608565870000|2020-12-21 15:51:10|17077.8|17077.8|17078.5|17078.5|17078.5|17078.5|17077.8|17077.8|0
1608565890000|2020-12-21 15:51:30|17078.9|17078.9|17081.58|17081.58|17081.58|17081.58|17078.9|17078.9|0
1608565900000|2020-12-21 15:51:40|17084.41|17084.41|17083.88|17083.88|17084.41|17084.41|17083.88|17083.88|0
1608565910000|2020-12-21 15:51:50|17081.06|17081.06|17081.51|17081.51|17081.51|17081.51|17081.06|17081.06|0
1608565920000|2020-12-21 15:52:00|17079.69|17079.69|17079.42|17079.42|17079.69|17079.69|17079.42|17079.42|0
1608565930000|2020-12-21 15:52:10|17078.52|17078.52|17077.97|17077.97|17078.52|17078.52|17077.97|17077.97|0
1608565940000|2020-12-21 15:52:20|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|0
1608565950000|2020-12-21 15:52:30|17084.35|17084.35|17084.35|17084.35|17084.35|17084.35|17084.35|17084.35|0
1608565990000|2020-12-21 15:53:10|17081.53|17081.53|17082.61|17082.61|17085.18|17085.18|17081.53|17081.53|0
1608566000000|2020-12-21 15:53:20|17083.52|17083.52|17083.24|17083.24|17083.52|17083.52|17083.24|17083.24|0
1608566010000|2020-12-21 15:53:30|17083.95|17083.95|17085.19|17085.19|17086.77|17086.77|17083.95|17083.95|0
1608566020000|2020-12-21 15:53:40|17086.8|17086.8|17086.8|17086.8|17086.8|17086.8|17086.8|17086.8|0
1608566030000|2020-12-21 15:53:50|17086.53|17086.53|17083.14|17083.14|17086.53|17086.53|17083.14|17083.14|0
1608566040000|2020-12-21 15:54:00|17085.96|17085.96|17085.96|17085.96|17085.96|17085.96|17085.96|17085.96|0
1608566060000|2020-12-21 15:54:20|17085.5|17085.5|17085.04|17085.04|17085.5|17085.5|17085.04|17085.04|0
1608566070000|2020-12-21 15:54:30|17082.21|17082.21|17082.91|17082.91|17082.91|17082.91|17082.21|17082.21|0
1608566100000|2020-12-21 15:55:00|17085.73|17085.73|17087.45|17087.45|17087.45|17087.45|17085.73|17085.73|0
1608566110000|2020-12-21 15:55:10|17087.73|17087.73|17088.25|17088.25|17088.25|17088.25|17087.73|17087.73|0
1608566120000|2020-12-21 15:55:20|17088.77|17088.77|17088.77|17088.77|17088.77|17088.77|17088.77|17088.77|0
1608566140000|2020-12-21 15:55:40|17088.54|17088.54|17095.35|17095.35|17095.35|17095.35|17088.54|17088.54|0
1608566150000|2020-12-21 15:55:50|17097.09|17097.09|17097.84|17097.84|17097.84|17097.84|17097.09|17097.09|0
1608566160000|2020-12-21 15:56:00|17097.05|17097.05|17095.08|17095.08|17097.05|17097.05|17095.08|17095.08|0
1608566170000|2020-12-21 15:56:10|17094.82|17094.82|17094.82|17094.82|17094.82|17094.82|17094.82|17094.82|0
1608566190000|2020-12-21 15:56:30|17095.22|17095.22|17098.17|17098.17|17098.17|17098.17|17095.22|17095.22|0
1608566200000|2020-12-21 15:56:40|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|0
1608566210000|2020-12-21 15:56:50|17096.94|17096.94|17101.03|17101.03|17101.03|17101.03|17096.94|17096.94|0
1608566250000|2020-12-21 15:57:30|17098.21|17098.21|17098.46|17098.46|17098.92|17098.92|17098.21|17098.21|0
1608566260000|2020-12-21 15:57:40|17098.99|17098.99|17098.99|17098.99|17098.99|17098.99|17098.99|17098.99|0
1608566280000|2020-12-21 15:58:00|17098.77|17098.77|17098.5|17098.5|17098.77|17098.77|17098.5|17098.5|0
1608566290000|2020-12-21 15:58:10|17098.1|17098.1|17100.92|17100.92|17100.92|17100.92|17098.1|17098.1|0
1608566300000|2020-12-21 15:58:20|17101.63|17101.63|17101.63|17101.63|17101.63|17101.63|17101.63|17101.63|0
1608566310000|2020-12-21 15:58:30|17101.17|17101.17|17101.17|17101.17|17101.17|17101.17|17101.17|17101.17|0
1608566320000|2020-12-21 15:58:40|17101.63|17101.63|17101.17|17101.17|17101.63|17101.63|17101.17|17101.17|0
1608566330000|2020-12-21 15:58:50|17100.46|17100.46|17099.55|17099.55|17100.46|17100.46|17099.55|17099.55|0
1608566340000|2020-12-21 15:59:00|17098.85|17098.85|17098.33|17098.33|17098.85|17098.85|17098.33|17098.33|0
1608566360000|2020-12-21 15:59:20|17097.88|17097.88|17097.17|17097.17|17097.88|17097.88|17097.17|17097.17|0
1608566370000|2020-12-21 15:59:30|17094.34|17094.34|17094.59|17094.59|17094.86|17094.86|17094.34|17094.34|0
1608566380000|2020-12-21 15:59:40|17094.86|17094.86|17095.12|17095.12|17095.12|17095.12|17094.86|17094.86|0
1608566390000|2020-12-21 15:59:50|17094.85|17094.85|17093.62|17093.62|17094.85|17094.85|17093.62|17093.62|0
1608566400000|2020-12-21 16:00:00|17093.9|17093.9|17093.9|17093.9|17093.9|17093.9|17093.9|17093.9|0
1608566410000|2020-12-21 16:00:10|17093.64|17093.64|17093.64|17093.64|17093.64|17093.64|17093.64|17093.64|0
1608566420000|2020-12-21 16:00:20|17093.19|17093.19|17089.7|17089.7|17093.19|17093.19|17089.25|17089.25|0
1608566430000|2020-12-21 16:00:30|17089.25|17089.25|17087.82|17087.82|17089.25|17089.25|17087.82|17087.82|0
1608566440000|2020-12-21 16:00:40|17089.89|17089.89|17090.42|17090.42|17090.42|17090.42|17089.89|17089.89|0
1608566450000|2020-12-21 16:00:50|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1608566460000|2020-12-21 16:01:00|17091.28|17091.28|17094.16|17094.16|17095.31|17095.31|17091.28|17091.28|0
1608566470000|2020-12-21 16:01:10|17094.56|17094.56|17098.1|17098.1|17098.1|17098.1|17094.56|17094.56|0
1608566480000|2020-12-21 16:01:20|17098.5|17098.5|17100.94|17100.94|17100.94|17100.94|17098.5|17098.5|0
1608566490000|2020-12-21 16:01:30|17098.11|17098.11|17098.11|17098.11|17098.11|17098.11|17098.11|17098.11|0
1608566500000|2020-12-21 16:01:40|17095.29|17095.29|17092.46|17092.46|17095.29|17095.29|17092.46|17092.46|0
1608566510000|2020-12-21 16:01:50|17093.27|17093.27|17093.72|17093.72|17093.72|17093.72|17092.82|17092.82|0
1608566520000|2020-12-21 16:02:00|17093.48|17093.48|17092.11|17092.11|17094.45|17094.45|17091.63|17091.63|0
1608566530000|2020-12-21 16:02:10|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|0
1608566540000|2020-12-21 16:02:20|17091.61|17091.61|17088.33|17088.33|17091.61|17091.61|17088.33|17088.33|0
1608566550000|2020-12-21 16:02:30|17088.07|17088.07|17087.36|17087.36|17088.07|17088.07|17087.36|17087.36|0
1608566560000|2020-12-21 16:02:40|17084.54|17084.54|17085.25|17085.25|17085.25|17085.25|17084.54|17084.54|0
1608566570000|2020-12-21 16:02:50|17086.67|17086.67|17087.09|17087.09|17087.09|17087.09|17086.67|17086.67|0
1608566580000|2020-12-21 16:03:00|17087.33|17087.33|17088.64|17088.64|17088.64|17088.64|17087.33|17087.33|0
1608566590000|2020-12-21 16:03:10|17089.16|17089.16|17095.87|17095.87|17098.7|17098.7|17089.16|17089.16|0
1608566600000|2020-12-21 16:03:20|17096.13|17096.13|17099.66|17099.66|17099.66|17099.66|17096.13|17096.13|0
1608566610000|2020-12-21 16:03:30|17100.93|17100.93|17100.93|17100.93|17100.93|17100.93|17100.93|17100.93|0
1608566620000|2020-12-21 16:03:40|17101.38|17101.38|17102.39|17102.39|17102.39|17102.39|17101.38|17101.38|0
1608566630000|2020-12-21 16:03:50|17103.43|17103.43|17106.28|17106.28|17106.28|17106.28|17103.43|17103.43|0
1608566640000|2020-12-21 16:04:00|17106.8|17106.8|17107.09|17107.09|17107.09|17107.09|17103.45|17103.45|0
1608566660000|2020-12-21 16:04:20|17109.06|17109.06|17113.78|17113.78|17113.78|17113.78|17109.06|17109.06|0
1608566670000|2020-12-21 16:04:30|17114.49|17114.49|17114.49|17114.49|17114.49|17114.49|17114.49|17114.49|0
1608566680000|2020-12-21 16:04:40|17114.6|17114.6|17114.71|17114.71|17114.71|17114.71|17114.6|17114.6|0
1608566690000|2020-12-21 16:04:50|17115.54|17115.54|17115.36|17115.36|17115.54|17115.54|17112.72|17112.72|0
1608566700000|2020-12-21 16:05:00|17115.64|17115.64|17112.21|17112.21|17115.75|17115.75|17112.21|17112.21|0
1608566710000|2020-12-21 16:05:10|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|0
1608566730000|2020-12-21 16:05:30|17108.98|17108.98|17105.7|17105.7|17108.98|17108.98|17105.7|17105.7|0
1608566740000|2020-12-21 16:05:40|17104.8|17104.8|17104.49|17104.49|17104.8|17104.8|17104.09|17104.09|0
1608566750000|2020-12-21 16:05:50|17104.94|17104.94|17105.8|17105.8|17105.8|17105.8|17104.94|17104.94|0
1608566760000|2020-12-21 16:06:00|17105.25|17105.25|17101.97|17101.97|17105.25|17105.25|17101.97|17101.97|0
1608566770000|2020-12-21 16:06:10|17100.52|17100.52|17096.98|17096.98|17100.52|17100.52|17096.79|17096.79|0
1608566780000|2020-12-21 16:06:20|17096.75|17096.75|17094.83|17094.83|17096.75|17096.75|17094.83|17094.83|0
1608566790000|2020-12-21 16:06:30|17095.99|17095.99|17096.71|17096.71|17096.71|17096.71|17093.89|17093.89|0
1608566800000|2020-12-21 16:06:40|17097.12|17097.12|17098.6|17098.6|17098.6|17098.6|17097.12|17097.12|0
1608566810000|2020-12-21 16:06:50|17098.32|17098.32|17100.19|17100.19|17100.9|17100.9|17098.32|17098.32|0
1608566820000|2020-12-21 16:07:00|17099.94|17099.94|17103.8|17103.8|17103.8|17103.8|17099.54|17099.54|0
1608566830000|2020-12-21 16:07:10|17104.32|17104.32|17109.96|17109.96|17109.96|17109.96|17104.32|17104.32|0
1608566840000|2020-12-21 16:07:20|17110.51|17110.51|17112.13|17112.13|17112.13|17112.13|17110.51|17110.51|0
1608566850000|2020-12-21 16:07:30|17109.31|17109.31|17107.81|17107.81|17109.31|17109.31|17107.81|17107.81|0
1608566860000|2020-12-21 16:07:40|17107|17107|17106.46|17106.46|17107|17107|17106.46|17106.46|0
1608566870000|2020-12-21 16:07:50|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|0
1608566880000|2020-12-21 16:08:00|17107.63|17107.63|17106.82|17106.82|17107.63|17107.63|17106.82|17106.82|0
1608566890000|2020-12-21 16:08:10|17112.47|17112.47|17112.47|17112.47|17112.47|17112.47|17112.47|17112.47|0
1608566900000|2020-12-21 16:08:20|17112.73|17112.73|17112.73|17112.73|17112.73|17112.73|17112.73|17112.73|0
1608566910000|2020-12-21 16:08:30|17109.9|17109.9|17109.9|17109.9|17109.9|17109.9|17109.9|17109.9|0
1608566920000|2020-12-21 16:08:40|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|0
1608566930000|2020-12-21 16:08:50|17110.4|17110.4|17110.4|17110.4|17110.4|17110.4|17110.4|17110.4|0
1608566940000|2020-12-21 16:09:00|17107.58|17107.58|17105.48|17105.48|17107.58|17107.58|17105.48|17105.48|0
1608566950000|2020-12-21 16:09:10|17104.99|17104.99|17104.46|17104.46|17104.99|17104.99|17103.93|17103.93|0
1608566960000|2020-12-21 16:09:20|17102.38|17102.38|17102.86|17102.86|17102.86|17102.86|17102.38|17102.38|0
1608566970000|2020-12-21 16:09:30|17103.12|17103.12|17103.12|17103.12|17103.12|17103.12|17103.12|17103.12|0
1608566980000|2020-12-21 16:09:40|17103.38|17103.38|17103.66|17103.66|17103.66|17103.66|17103.38|17103.38|0
1608566990000|2020-12-21 16:09:50|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|0
1608567000000|2020-12-21 16:10:00|17098.01|17098.01|17096.05|17096.05|17098.01|17098.01|17095.87|17095.87|0
1608567020000|2020-12-21 16:10:20|17093.23|17093.23|17093.01|17093.01|17093.23|17093.23|17093.01|17093.01|0
1608567030000|2020-12-21 16:10:30|17092.49|17092.49|17088.57|17088.57|17092.49|17092.49|17088.57|17088.57|0
1608567040000|2020-12-21 16:10:40|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|0
1608567060000|2020-12-21 16:11:00|17087.76|17087.76|17087.76|17087.76|17087.76|17087.76|17087.76|17087.76|0
1608567070000|2020-12-21 16:11:10|17086.95|17086.95|17087.31|17087.31|17087.76|17087.76|17086.95|17086.95|0
1608567080000|2020-12-21 16:11:20|17087.2|17087.2|17087.2|17087.2|17087.2|17087.2|17087.2|17087.2|0
1608567090000|2020-12-21 16:11:30|17087.6|17087.6|17087.6|17087.6|17087.6|17087.6|17087.6|17087.6|0
1608567100000|2020-12-21 16:11:40|17087.15|17087.15|17086.89|17086.89|17087.15|17087.15|17086.89|17086.89|0
1608567110000|2020-12-21 16:11:50|17085.98|17085.98|17085.29|17085.29|17085.98|17085.98|17085.29|17085.29|0
1608567120000|2020-12-21 16:12:00|17084.84|17084.84|17087.1|17087.1|17087.1|17087.1|17084.59|17084.59|0
1608567140000|2020-12-21 16:12:20|17086.84|17086.84|17086.84|17086.84|17086.84|17086.84|17086.84|17086.84|0
1608567150000|2020-12-21 16:12:30|17087.67|17087.67|17087.67|17087.67|17087.67|17087.67|17087.67|17087.67|0
1608567180000|2020-12-21 16:13:00|17087.39|17087.39|17088.93|17088.93|17088.93|17088.93|17087.39|17087.39|0
1608567190000|2020-12-21 16:13:10|17089.2|17089.2|17089.7|17089.7|17089.7|17089.7|17089.2|17089.2|0
1608567200000|2020-12-21 16:13:20|17090.11|17090.11|17092.17|17092.17|17092.17|17092.17|17090.11|17090.11|0
1608567210000|2020-12-21 16:13:30|17092.88|17092.88|17096.07|17096.07|17096.07|17096.07|17092.88|17092.88|0
1608567220000|2020-12-21 16:13:40|17096.35|17096.35|17096.35|17096.35|17096.35|17096.35|17096.35|17096.35|0
1608567230000|2020-12-21 16:13:50|17098.17|17098.17|17112.87|17112.87|17112.87|17112.87|17098.17|17098.17|0
1608567240000|2020-12-21 16:14:00|17113.09|17113.09|17113.07|17113.07|17113.09|17113.09|17113.07|17113.07|0
1608567250000|2020-12-21 16:14:10|17113.31|17113.31|17116.03|17116.03|17116.03|17116.03|17113.31|17113.31|0
1608567260000|2020-12-21 16:14:20|17115.48|17115.48|17111.94|17111.94|17115.48|17115.48|17111.94|17111.94|0
1608567280000|2020-12-21 16:14:40|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|0
1608567290000|2020-12-21 16:14:50|17110.33|17110.33|17113.8|17113.8|17113.8|17113.8|17110.33|17110.33|0
1608567300000|2020-12-21 16:15:00|17114.26|17114.26|17115.98|17115.98|17115.98|17115.98|17114.26|17114.26|0
1608567310000|2020-12-21 16:15:10|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|0
1608567320000|2020-12-21 16:15:20|17117.39|17117.39|17112.64|17112.64|17117.39|17117.39|17112.36|17112.36|0
1608567330000|2020-12-21 16:15:30|17111.81|17111.81|17111.81|17111.81|17111.81|17111.81|17111.81|17111.81|0
1608567340000|2020-12-21 16:15:40|17112.97|17112.97|17114.66|17114.66|17114.66|17114.66|17111.84|17111.84|0
1608567350000|2020-12-21 16:15:50|17114.4|17114.4|17113.59|17113.59|17114.4|17114.4|17113.59|17113.59|0
1608567360000|2020-12-21 16:16:00|17112.9|17112.9|17113.35|17113.35|17113.35|17113.35|17112.9|17112.9|0
1608567380000|2020-12-21 16:16:20|17113.08|17113.08|17113.03|17113.03|17113.31|17113.31|17113.03|17113.03|0
1608567390000|2020-12-21 16:16:30|17113.84|17113.84|17114.36|17114.36|17114.36|17114.36|17113.84|17113.84|0
1608567400000|2020-12-21 16:16:40|17117.19|17117.19|17119.03|17119.03|17119.03|17119.03|17116.2|17116.2|0
1608567410000|2020-12-21 16:16:50|17118.62|17118.62|17119.33|17119.33|17119.33|17119.33|17118.62|17118.62|0
1608567420000|2020-12-21 16:17:00|17118.43|17118.43|17119.86|17119.86|17120.98|17120.98|17118.15|17118.15|0
1608567430000|2020-12-21 16:17:10|17120.27|17120.27|17129.4|17129.4|17129.4|17129.4|17120.27|17120.27|0
1608567440000|2020-12-21 16:17:20|17129.17|17129.17|17127.69|17127.69|17129.63|17129.63|17127.69|17127.69|0
1608567450000|2020-12-21 16:17:30|17127.28|17127.28|17127.72|17127.72|17128.7|17128.7|17127.28|17127.28|0
1608567460000|2020-12-21 16:17:40|17127.45|17127.45|17130.28|17130.28|17130.28|17130.28|17127.45|17127.45|0
1608567470000|2020-12-21 16:17:50|17130.99|17130.99|17135.64|17135.64|17138.47|17138.47|17130.99|17130.99|0
1608567480000|2020-12-21 16:18:00|17136.17|17136.17|17134.05|17134.05|17139.7|17139.7|17134.05|17134.05|0
1608567490000|2020-12-21 16:18:10|17133.53|17133.53|17134.93|17134.93|17134.93|17134.93|17132.11|17132.11|0
1608567500000|2020-12-21 16:18:20|17135.18|17135.18|17135.75|17135.75|17136.01|17136.01|17135.18|17135.18|0
1608567510000|2020-12-21 16:18:30|17136.02|17136.02|17136.47|17136.47|17136.47|17136.47|17135.76|17135.76|0
1608567520000|2020-12-21 16:18:40|17135.76|17135.76|17134.9|17134.9|17135.76|17135.76|17134.9|17134.9|0
1608567530000|2020-12-21 16:18:50|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|0
1608567540000|2020-12-21 16:19:00|17131.52|17131.52|17131.06|17131.06|17131.52|17131.52|17131.06|17131.06|0
1608567550000|2020-12-21 16:19:10|17131.33|17131.33|17129.63|17129.63|17131.33|17131.33|17129.63|17129.63|0
1608567560000|2020-12-21 16:19:20|17130.08|17130.08|17130.08|17130.08|17130.08|17130.08|17130.08|17130.08|0
1608567570000|2020-12-21 16:19:30|17132.91|17132.91|17133.13|17133.13|17133.13|17133.13|17132.91|17132.91|0
1608567580000|2020-12-21 16:19:40|17133.38|17133.38|17133.61|17133.61|17133.61|17133.61|17133.15|17133.15|0
1608567590000|2020-12-21 16:19:50|17130.79|17130.79|17130.79|17130.79|17130.79|17130.79|17130.79|17130.79|0
1608567600000|2020-12-21 16:20:00|17130.34|17130.34|17130.1|17130.1|17130.34|17130.34|17129.83|17129.83|0
1608567610000|2020-12-21 16:20:10|17127.28|17127.28|17127.28|17127.28|17127.28|17127.28|17127.28|17127.28|0
1608567620000|2020-12-21 16:20:20|17127|17127|17130.8|17130.8|17130.8|17130.8|17127|17127|0
1608567630000|2020-12-21 16:20:30|17131.07|17131.07|17130.85|17130.85|17131.07|17131.07|17130.85|17130.85|0
1608567640000|2020-12-21 16:20:40|17131.66|17131.66|17132.64|17132.64|17132.64|17132.64|17131.66|17131.66|0
1608567650000|2020-12-21 16:20:50|17131.93|17131.93|17137.92|17137.92|17137.92|17137.92|17131.93|17131.93|0
1608567660000|2020-12-21 16:21:00|17137.14|17137.14|17140.27|17140.27|17140.27|17140.27|17136.73|17136.73|0
1608567670000|2020-12-21 16:21:10|17143.09|17143.09|17140.27|17140.27|17143.09|17143.09|17140.27|17140.27|0
1608567680000|2020-12-21 16:21:20|17137.44|17137.44|17131.74|17131.74|17137.44|17137.44|17131.74|17131.74|0
1608567690000|2020-12-21 16:21:30|17131.48|17131.48|17130.86|17130.86|17131.48|17131.48|17130.61|17130.61|0
1608567700000|2020-12-21 16:21:40|17127.78|17127.78|17128.64|17128.64|17128.64|17128.64|17127.78|17127.78|0
1608567710000|2020-12-21 16:21:50|17128.75|17128.75|17128.75|17128.75|17128.75|17128.75|17128.75|17128.75|0
1608567720000|2020-12-21 16:22:00|17129.21|17129.21|17129.66|17129.66|17129.66|17129.66|17129.21|17129.21|0
1608567740000|2020-12-21 16:22:20|17129.41|17129.41|17128.68|17128.68|17129.41|17129.41|17128.68|17128.68|0
1608567750000|2020-12-21 16:22:30|17134.33|17134.33|17134.33|17134.33|17134.33|17134.33|17134.33|17134.33|0
1608567760000|2020-12-21 16:22:40|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|17135.04|0
1608567770000|2020-12-21 16:22:50|17135.83|17135.83|17135.96|17135.96|17136.42|17136.42|17135.6|17135.6|0
1608567780000|2020-12-21 16:23:00|17136.21|17136.21|17136.49|17136.49|17136.49|17136.49|17136.21|17136.21|0
1608567790000|2020-12-21 16:23:10|17139.31|17139.31|17142.15|17142.15|17142.15|17142.15|17139.31|17139.31|0
1608567800000|2020-12-21 16:23:20|17142.56|17142.56|17143.67|17143.67|17143.67|17143.67|17142.56|17142.56|0
1608567810000|2020-12-21 16:23:30|17144.13|17144.13|17144.13|17144.13|17144.13|17144.13|17144.13|17144.13|0
1608567820000|2020-12-21 16:23:40|17142.72|17142.72|17137.74|17137.74|17142.72|17142.72|17137.74|17137.74|0
1608567830000|2020-12-21 16:23:50|17137.46|17137.46|17136.75|17136.75|17137.46|17137.46|17136.75|17136.75|0
1608567840000|2020-12-21 16:24:00|17134.91|17134.91|17127.57|17127.57|17134.91|17134.91|17127.46|17127.46|0
1608567850000|2020-12-21 16:24:10|17127.31|17127.31|17127.31|17127.31|17127.31|17127.31|17127.31|17127.31|0
1608567860000|2020-12-21 16:24:20|17126.85|17126.85|17131.34|17131.34|17131.59|17131.59|17126.85|17126.85|0
1608567870000|2020-12-21 16:24:30|17131.56|17131.56|17131.82|17131.82|17131.82|17131.82|17131.56|17131.56|0
1608567880000|2020-12-21 16:24:40|17131.36|17131.36|17129.74|17129.74|17131.36|17131.36|17129.74|17129.74|0
1608567890000|2020-12-21 16:24:50|17127.2|17127.2|17125.53|17125.53|17127.2|17127.2|17125.53|17125.53|0
1608567900000|2020-12-21 16:25:00|17125.25|17125.25|17124.71|17124.71|17125.25|17125.25|17124.48|17124.48|0
1608567910000|2020-12-21 16:25:10|17125.12|17125.12|17127.45|17127.45|17127.45|17127.45|17125.02|17125.02|0
1608567920000|2020-12-21 16:25:20|17127.73|17127.73|17137.4|17137.4|17137.4|17137.4|17127.73|17127.73|0
1608567930000|2020-12-21 16:25:30|17140.94|17140.94|17142.72|17142.72|17142.72|17142.72|17140.94|17140.94|0
1608567940000|2020-12-21 16:25:40|17143|17143|17141.86|17141.86|17143|17143|17141.86|17141.86|0
1608567950000|2020-12-21 16:25:50|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|0
1608567960000|2020-12-21 16:26:00|17142.11|17142.11|17145.39|17145.39|17145.39|17145.39|17142.11|17142.11|0
1608567970000|2020-12-21 16:26:10|17144.89|17144.89|17141.6|17141.6|17144.89|17144.89|17141.6|17141.6|0
1608567980000|2020-12-21 16:26:20|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|0
1608567990000|2020-12-21 16:26:30|17144.53|17144.53|17146.95|17146.95|17146.95|17146.95|17144.13|17144.13|0
1608568000000|2020-12-21 16:26:40|17146.68|17146.68|17146.57|17146.57|17146.68|17146.68|17146.57|17146.57|0
1608568010000|2020-12-21 16:26:50|17146.97|17146.97|17150.68|17150.68|17151.12|17151.12|17146.97|17146.97|0
1608568020000|2020-12-21 16:27:00|17150.41|17150.41|17147.6|17147.6|17150.41|17150.41|17147.6|17147.6|0
1608568030000|2020-12-21 16:27:10|17148.05|17148.05|17142.4|17142.4|17148.05|17148.05|17142.4|17142.4|0
1608568040000|2020-12-21 16:27:20|17142.65|17142.65|17143.05|17143.05|17143.05|17143.05|17142.65|17142.65|0
1608568060000|2020-12-21 16:27:40|17144.47|17144.47|17145.61|17145.61|17145.61|17145.61|17141.37|17141.37|0
1608568070000|2020-12-21 16:27:50|17145.85|17145.85|17145.58|17145.58|17145.85|17145.85|17145.58|17145.58|0
1608568080000|2020-12-21 16:28:00|17145.32|17145.32|17142.22|17142.22|17145.32|17145.32|17142.22|17142.22|0
1608568090000|2020-12-21 16:28:10|17142.11|17142.11|17137.34|17137.34|17142.11|17142.11|17137.34|17137.34|0
1608568100000|2020-12-21 16:28:20|17136.89|17136.89|17136.16|17136.16|17136.89|17136.89|17136.16|17136.16|0
1608568110000|2020-12-21 16:28:30|17135.75|17135.75|17131.49|17131.49|17135.75|17135.75|17128.67|17128.67|0
1608568120000|2020-12-21 16:28:40|17131.09|17131.09|17128.38|17128.38|17131.09|17131.09|17127.52|17127.52|0
1608568130000|2020-12-21 16:28:50|17128.12|17128.12|17123.83|17123.83|17128.12|17128.12|17121.25|17121.25|0
1608568140000|2020-12-21 16:29:00|17121.7|17121.7|17120.19|17120.19|17125.17|17125.17|17117.37|17117.37|0
1608568150000|2020-12-21 16:29:10|17119.92|17119.92|17119.18|17119.18|17122.29|17122.29|17118.73|17118.73|0
1608568160000|2020-12-21 16:29:20|17119.43|17119.43|17114.23|17114.23|17119.43|17119.43|17114.23|17114.23|0
1608568170000|2020-12-21 16:29:30|17114.46|17114.46|17112.5|17112.5|17114.46|17114.46|17109.48|17109.48|0
1608568180000|2020-12-21 16:29:40|17112.76|17112.76|17113.76|17113.76|17116.14|17116.14|17112.76|17112.76|0
1608568190000|2020-12-21 16:29:50|17112.98|17112.98|17105.91|17105.91|17113.24|17113.24|17105.91|17105.91|0
1608624900000|2020-12-22 08:15:00|17174.01|17174.01|17173.34|17173.34|17174.01|17174.01|17173.34|17173.34|0
1608624910000|2020-12-22 08:15:10|17173.08|17173.08|17169.45|17169.45|17173.08|17173.08|17169.45|17169.45|0
1608624920000|2020-12-22 08:15:20|17168.52|17168.52|17172.44|17172.44|17172.44|17172.44|17167.62|17167.62|0
1608624930000|2020-12-22 08:15:30|17170.22|17170.22|17161.22|17161.22|17170.22|17170.22|17160.81|17160.81|0
1608624940000|2020-12-22 08:15:40|17161.48|17161.48|17166.08|17166.08|17166.08|17166.08|17161.48|17161.48|0
1608624950000|2020-12-22 08:15:50|17165.56|17165.56|17165.97|17165.97|17165.97|17165.97|17165.56|17165.56|0
1608624960000|2020-12-22 08:16:00|17171.62|17171.62|17171|17171|17172.43|17172.43|17171|17171|0
1608624970000|2020-12-22 08:16:10|17168.18|17168.18|17165.35|17165.35|17168.18|17168.18|17165.35|17165.35|0
1608624980000|2020-12-22 08:16:20|17167.01|17167.01|17168.58|17168.58|17168.58|17168.58|17167.01|17167.01|0
1608624990000|2020-12-22 08:16:30|17162.93|17162.93|17158.02|17158.02|17164.19|17164.19|17158.02|17158.02|0
1608625000000|2020-12-22 08:16:40|17157.21|17157.21|17157.21|17157.21|17157.21|17157.21|17157.21|17157.21|0
1608625010000|2020-12-22 08:16:50|17159.29|17159.29|17158.83|17158.83|17159.29|17159.29|17158.83|17158.83|0
1608625020000|2020-12-22 08:17:00|17160.25|17160.25|17163.99|17163.99|17163.99|17163.99|17150|17150|0
1608625030000|2020-12-22 08:17:10|17164.7|17164.7|17165.41|17165.41|17165.41|17165.41|17164.7|17164.7|0
1608625040000|2020-12-22 08:17:20|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|0
1608625050000|2020-12-22 08:17:30|17172.68|17172.68|17177.97|17177.97|17177.97|17177.97|17172.68|17172.68|0
1608625070000|2020-12-22 08:17:50|17178.49|17178.49|17178.23|17178.23|17178.49|17178.49|17178.23|17178.23|0
1608625080000|2020-12-22 08:18:00|17175.4|17175.4|17173.92|17173.92|17176.18|17176.18|17173.92|17173.92|0
1608625110000|2020-12-22 08:18:30|17175.34|17175.34|17176.76|17176.76|17176.76|17176.76|17175.34|17175.34|0
1608625120000|2020-12-22 08:18:40|17171.92|17171.92|17176.95|17176.95|17179.08|17179.08|17171.92|17171.92|0
1608625140000|2020-12-22 08:19:00|17177.35|17177.35|17183.65|17183.65|17183.65|17183.65|17177.35|17177.35|0
1608625150000|2020-12-22 08:19:10|17178|17178|17178.53|17178.53|17178.53|17178.53|17178|17178|0
1608625160000|2020-12-22 08:19:20|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|0
1608625170000|2020-12-22 08:19:30|17177.31|17177.31|17177.31|17177.31|17177.31|17177.31|17177.31|17177.31|0
1608625180000|2020-12-22 08:19:40|17176.91|17176.91|17176.76|17176.76|17177.16|17177.16|17176.76|17176.76|0
1608625200000|2020-12-22 08:20:00|17175.95|17175.95|17176.91|17176.91|17176.91|17176.91|17175.95|17175.95|0
1608625230000|2020-12-22 08:20:30|17162.78|17162.78|17162.78|17162.78|17162.78|17162.78|17162.78|17162.78|0
1608625260000|2020-12-22 08:21:00|17165.61|17165.61|17165.87|17165.87|17165.87|17165.87|17165.61|17165.61|0
1608625270000|2020-12-22 08:21:10|17171.52|17171.52|17171.52|17171.52|17171.52|17171.52|17171.52|17171.52|0
1608625280000|2020-12-22 08:21:20|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|17173.14|0
1608625290000|2020-12-22 08:21:30|17174.56|17174.56|17176.98|17176.98|17176.98|17176.98|17174.56|17174.56|0
1608625320000|2020-12-22 08:22:00|17177.69|17177.69|17179.82|17179.82|17179.82|17179.82|17177.69|17177.69|0
1608625330000|2020-12-22 08:22:10|17179.42|17179.42|17185.22|17185.22|17185.22|17185.22|17179.42|17179.42|0
1608625340000|2020-12-22 08:22:20|17186.24|17186.24|17186.24|17186.24|17186.95|17186.95|17186.24|17186.24|0
1608625350000|2020-12-22 08:22:30|17188.7|17188.7|17190.18|17190.18|17190.99|17190.99|17188.7|17188.7|0
1608625360000|2020-12-22 08:22:40|17191.6|17191.6|17190.65|17190.65|17191.6|17191.6|17188.77|17188.77|0
1608625370000|2020-12-22 08:22:50|17190.9|17190.9|17195.02|17195.02|17195.02|17195.02|17190.9|17190.9|0
1608625380000|2020-12-22 08:23:00|17192.55|17192.55|17187.79|17187.79|17192.55|17192.55|17187.79|17187.79|0
1608625390000|2020-12-22 08:23:10|17187.35|17187.35|17180.3|17180.3|17187.35|17187.35|17179.74|17179.74|0
1608625410000|2020-12-22 08:23:30|17180.7|17180.7|17184.53|17184.53|17184.53|17184.53|17180.7|17180.7|0
1608625420000|2020-12-22 08:23:40|17186.41|17186.41|17186.41|17186.41|17186.41|17186.41|17186.41|17186.41|0
1608625430000|2020-12-22 08:23:50|17189.23|17189.23|17186.41|17186.41|17192.06|17192.06|17186.41|17186.41|0
1608625440000|2020-12-22 08:24:00|17183.58|17183.58|17183.58|17183.58|17183.58|17183.58|17183.58|17183.58|0
1608625450000|2020-12-22 08:24:10|17185|17185|17185|17185|17185|17185|17185|17185|0
1608625460000|2020-12-22 08:24:20|17182.18|17182.18|17179.13|17179.13|17184.78|17184.78|17179.13|17179.13|0
1608625470000|2020-12-22 08:24:30|17175.38|17175.38|17173.51|17173.51|17175.38|17175.38|17173.51|17173.51|0
1608625480000|2020-12-22 08:24:40|17167.86|17167.86|17164.63|17164.63|17167.86|17167.86|17164.63|17164.63|0
1608625490000|2020-12-22 08:24:50|17161.8|17161.8|17162.15|17162.15|17163.06|17163.06|17160.23|17160.23|0
1608625500000|2020-12-22 08:25:00|17160.67|17160.67|17157.36|17157.36|17163.75|17163.75|17156.13|17156.13|0
1608625510000|2020-12-22 08:25:10|17154.53|17154.53|17154.53|17154.53|17154.53|17154.53|17154.53|17154.53|0
1608625530000|2020-12-22 08:25:30|17160.18|17160.18|17158.56|17158.56|17160.18|17160.18|17158.56|17158.56|0
1608625550000|2020-12-22 08:25:50|17150.09|17150.09|17146.71|17146.71|17150.09|17150.09|17146.71|17146.71|0
1608625560000|2020-12-22 08:26:00|17145.9|17145.9|17145.09|17145.09|17145.9|17145.9|17145.09|17145.09|0
1608625570000|2020-12-22 08:26:10|17147.91|17147.91|17149.14|17149.14|17149.14|17149.14|17147.91|17147.91|0
1608625580000|2020-12-22 08:26:20|17148.43|17148.43|17148.43|17148.43|17148.43|17148.43|17148.43|17148.43|0
1608625600000|2020-12-22 08:26:40|17147.72|17147.72|17148.13|17148.13|17148.13|17148.13|17147.72|17147.72|0
1608625610000|2020-12-22 08:26:50|17150.95|17150.95|17149.88|17149.88|17150.95|17150.95|17149.88|17149.88|0
1608625640000|2020-12-22 08:27:20|17147.06|17147.06|17143.97|17143.97|17147.06|17147.06|17142.87|17142.87|0
1608625650000|2020-12-22 08:27:30|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|0
1608625660000|2020-12-22 08:27:40|17143.49|17143.49|17150.75|17150.75|17150.75|17150.75|17143.49|17143.49|0
1608625670000|2020-12-22 08:27:50|17151.91|17151.91|17152.72|17152.72|17152.72|17152.72|17151.91|17151.91|0
1608625680000|2020-12-22 08:28:00|17153.5|17153.5|17153.1|17153.1|17153.5|17153.5|17153.1|17153.1|0
1608625690000|2020-12-22 08:28:10|17156.74|17156.74|17156.48|17156.48|17156.74|17156.74|17156.48|17156.48|0
1608625710000|2020-12-22 08:28:30|17156.74|17156.74|17156.34|17156.34|17156.74|17156.74|17156.34|17156.34|0
1608625720000|2020-12-22 08:28:40|17155.93|17155.93|17155.93|17155.93|17155.93|17155.93|17155.93|17155.93|0
1608625740000|2020-12-22 08:29:00|17155.12|17155.12|17155.12|17155.12|17155.12|17155.12|17155.12|17155.12|0
1608625750000|2020-12-22 08:29:10|17155.53|17155.53|17161.41|17161.41|17161.41|17161.41|17155.53|17155.53|0
1608625760000|2020-12-22 08:29:20|17164.23|17164.23|17165.02|17165.02|17165.02|17165.02|17164.23|17164.23|0
1608625770000|2020-12-22 08:29:30|17162.19|17162.19|17163.61|17163.61|17163.61|17163.61|17162.19|17162.19|0
1608625780000|2020-12-22 08:29:40|17165.74|17165.74|17165.03|17165.03|17166.46|17166.46|17165.03|17165.03|0
1608625800000|2020-12-22 08:30:00|17166.25|17166.25|17175.41|17175.41|17175.41|17175.41|17166.25|17166.25|0
1608625810000|2020-12-22 08:30:10|17177.43|17177.43|17177.54|17177.54|17177.54|17177.54|17174.6|17174.6|0
1608625820000|2020-12-22 08:30:20|17178.03|17178.03|17181.45|17181.45|17181.86|17181.86|17178.03|17178.03|0
1608625830000|2020-12-22 08:30:30|17181.05|17181.05|17182.19|17182.19|17182.19|17182.19|17180.64|17180.64|0
1608625840000|2020-12-22 08:30:40|17187.84|17187.84|17203.72|17203.72|17203.72|17203.72|17187.84|17187.84|0
1608625850000|2020-12-22 08:30:50|17206.26|17206.26|17207.07|17207.07|17207.18|17207.18|17206.26|17206.26|0
1608625860000|2020-12-22 08:31:00|17207.88|17207.88|17213.64|17213.64|17213.64|17213.64|17207.88|17207.88|0
1608625870000|2020-12-22 08:31:10|17212.28|17212.28|17208.06|17208.06|17212.28|17212.28|17208.06|17208.06|0
1608625880000|2020-12-22 08:31:20|17210.42|17210.42|17208.45|17208.45|17213.12|17213.12|17207.23|17207.23|0
1608625890000|2020-12-22 08:31:30|17208.19|17208.19|17209.31|17209.31|17209.71|17209.71|17206.89|17206.89|0
1608625900000|2020-12-22 08:31:40|17212.13|17212.13|17212.13|17212.13|17212.13|17212.13|17212.13|17212.13|0
1608625910000|2020-12-22 08:31:50|17214.96|17214.96|17212.94|17212.94|17215.77|17215.77|17212.94|17212.94|0
1608625920000|2020-12-22 08:32:00|17211.52|17211.52|17210.81|17210.81|17211.52|17211.52|17210.81|17210.81|0
1608625940000|2020-12-22 08:32:20|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|0
1608625950000|2020-12-22 08:32:30|17212.6|17212.6|17214.13|17214.13|17214.13|17214.13|17212.6|17212.6|0
1608625960000|2020-12-22 08:32:40|17215.44|17215.44|17212.85|17212.85|17215.67|17215.67|17212.85|17212.85|0
1608625980000|2020-12-22 08:33:00|17212.32|17212.32|17212.32|17212.32|17212.32|17212.32|17212.32|17212.32|0
1608626000000|2020-12-22 08:33:20|17209.5|17209.5|17208.14|17208.14|17209.5|17209.5|17208.14|17208.14|0
1608626010000|2020-12-22 08:33:30|17206.52|17206.52|17205.71|17205.71|17206.52|17206.52|17205.71|17205.71|0
1608626020000|2020-12-22 08:33:40|17202.88|17202.88|17202.88|17202.88|17202.88|17202.88|17202.88|17202.88|0
1608626030000|2020-12-22 08:33:50|17202.37|17202.37|17202.37|17202.37|17202.37|17202.37|17202.37|17202.37|0
1608626040000|2020-12-22 08:34:00|17201.16|17201.16|17194.46|17194.46|17201.16|17201.16|17194.46|17194.46|0
1608626050000|2020-12-22 08:34:10|17195.27|17195.27|17195.27|17195.27|17195.27|17195.27|17195.27|17195.27|0
1608626070000|2020-12-22 08:34:30|17194.56|17194.56|17199.4|17199.4|17199.4|17199.4|17194.56|17194.56|0
1608626080000|2020-12-22 08:34:40|17200.78|17200.78|17205.36|17205.36|17205.36|17205.36|17200.78|17200.78|0
1608626090000|2020-12-22 08:34:50|17206.72|17206.72|17212.63|17212.63|17212.63|17212.63|17206.72|17206.72|0
1608626110000|2020-12-22 08:35:10|17212.89|17212.89|17212.89|17212.89|17212.89|17212.89|17212.89|17212.89|0
1608626120000|2020-12-22 08:35:20|17212.63|17212.63|17217.48|17217.48|17217.48|17217.48|17212.63|17212.63|0
1608626130000|2020-12-22 08:35:30|17218.29|17218.29|17224.14|17224.14|17224.65|17224.65|17218.29|17218.29|0
1608626140000|2020-12-22 08:35:40|17222.92|17222.92|17222.92|17222.92|17222.92|17222.92|17222.92|17222.92|0
1608626150000|2020-12-22 08:35:50|17222.66|17222.66|17222.87|17222.87|17222.87|17222.87|17222.21|17222.21|0
1608626160000|2020-12-22 08:36:00|17221.45|17221.45|17222.66|17222.66|17222.66|17222.66|17221.45|17221.45|0
1608626170000|2020-12-22 08:36:10|17221.07|17221.07|17222.83|17222.83|17222.83|17222.83|17221.07|17221.07|0
1608626190000|2020-12-22 08:36:30|17225.91|17225.91|17225.35|17225.35|17225.91|17225.91|17225.1|17225.1|0
1608626200000|2020-12-22 08:36:40|17224.64|17224.64|17224.24|17224.24|17224.64|17224.64|17224.24|17224.24|0
1608626220000|2020-12-22 08:37:00|17221.41|17221.41|17221.67|17221.67|17221.67|17221.67|17221.41|17221.41|0
1608626230000|2020-12-22 08:37:10|17222.08|17222.08|17219.02|17219.02|17222.08|17222.08|17218.57|17218.57|0
1608626240000|2020-12-22 08:37:20|17218.76|17218.76|17220.12|17220.12|17220.12|17220.12|17217.72|17217.72|0
1608626270000|2020-12-22 08:37:50|17220.65|17220.65|17220.65|17220.65|17220.65|17220.65|17220.65|17220.65|0
1608626280000|2020-12-22 08:38:00|17222.78|17222.78|17222.78|17222.78|17222.78|17222.78|17222.78|17222.78|0
1608626310000|2020-12-22 08:38:30|17223.68|17223.68|17226.51|17226.51|17226.51|17226.51|17223.68|17223.68|0
1608626330000|2020-12-22 08:38:50|17227.93|17227.93|17227.93|17227.93|17227.93|17227.93|17227.93|17227.93|0
1608626350000|2020-12-22 08:39:10|17228.64|17228.64|17229.35|17229.35|17229.35|17229.35|17228.64|17228.64|0
1608626360000|2020-12-22 08:39:20|17227.93|17227.93|17227.02|17227.02|17227.93|17227.93|17227.02|17227.02|0
1608626370000|2020-12-22 08:39:30|17228.24|17228.24|17228.24|17228.24|17228.24|17228.24|17228.24|17228.24|0
1608626380000|2020-12-22 08:39:40|17227.45|17227.45|17225.03|17225.03|17227.45|17227.45|17225.03|17225.03|0
1608626390000|2020-12-22 08:39:50|17226.25|17226.25|17226.25|17226.25|17226.25|17226.25|17226.25|17226.25|0
1608626400000|2020-12-22 08:40:00|17227.03|17227.03|17224|17224|17227.03|17227.03|17224|17224|0
1608626410000|2020-12-22 08:40:10|17225.62|17225.62|17224.32|17224.32|17227.14|17227.14|17224.32|17224.32|0
1608626420000|2020-12-22 08:40:20|17223.91|17223.91|17223.91|17223.91|17223.91|17223.91|17223.91|17223.91|0
1608626430000|2020-12-22 08:40:30|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|0
1608626440000|2020-12-22 08:40:40|17225.08|17225.08|17229.61|17229.61|17229.61|17229.61|17225.08|17225.08|0
1608626450000|2020-12-22 08:40:50|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|0
1608626460000|2020-12-22 08:41:00|17229.09|17229.09|17229.09|17229.09|17229.09|17229.09|17229.09|17229.09|0
1608626470000|2020-12-22 08:41:10|17228.28|17228.28|17228.28|17228.28|17228.28|17228.28|17228.28|17228.28|0
1608626490000|2020-12-22 08:41:30|17226.56|17226.56|17226.3|17226.3|17226.56|17226.56|17226.3|17226.3|0
1608626530000|2020-12-22 08:42:10|17226.71|17226.71|17226.71|17226.71|17226.71|17226.71|17226.71|17226.71|0
1608626540000|2020-12-22 08:42:20|17225.88|17225.88|17223.05|17223.05|17225.88|17225.88|17223.05|17223.05|0
1608626550000|2020-12-22 08:42:30|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|17223.88|0
1608626560000|2020-12-22 08:42:40|17224.29|17224.29|17226.81|17226.81|17226.81|17226.81|17224.29|17224.29|0
1608626570000|2020-12-22 08:42:50|17226.28|17226.28|17226.28|17226.28|17226.28|17226.28|17226.28|17226.28|0
1608626580000|2020-12-22 08:43:00|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|17225.88|0
1608626590000|2020-12-22 08:43:10|17225.07|17225.07|17225.07|17225.07|17225.07|17225.07|17225.07|17225.07|0
1608626600000|2020-12-22 08:43:20|17223.39|17223.39|17221.1|17221.1|17223.39|17223.39|17221.1|17221.1|0
1608626630000|2020-12-22 08:43:50|17223.93|17223.93|17223.93|17223.93|17223.93|17223.93|17223.93|17223.93|0
1608626640000|2020-12-22 08:44:00|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|0
1608626660000|2020-12-22 08:44:20|17224.9|17224.9|17227.72|17227.72|17227.72|17227.72|17224.9|17224.9|0
1608626670000|2020-12-22 08:44:30|17229.14|17229.14|17229.14|17229.14|17229.14|17229.14|17229.14|17229.14|0
1608626690000|2020-12-22 08:44:50|17234.79|17234.79|17236.22|17236.22|17236.22|17236.22|17234.79|17234.79|0
1608626700000|2020-12-22 08:45:00|17238.06|17238.06|17238.76|17238.76|17238.76|17238.76|17238.06|17238.06|0
1608626710000|2020-12-22 08:45:10|17238.05|17238.05|17238.05|17238.05|17238.05|17238.05|17238.05|17238.05|0
1608626720000|2020-12-22 08:45:20|17240.87|17240.87|17239.64|17239.64|17240.87|17240.87|17239.64|17239.64|0
1608626730000|2020-12-22 08:45:30|17239.38|17239.38|17239.83|17239.83|17239.83|17239.83|17239.38|17239.38|0
1608626740000|2020-12-22 08:45:40|17240.1|17240.1|17240.1|17240.1|17240.1|17240.1|17240.1|17240.1|0
1608626750000|2020-12-22 08:45:50|17239.83|17239.83|17236.78|17236.78|17239.83|17239.83|17236.78|17236.78|0
1608626760000|2020-12-22 08:46:00|17237.47|17237.47|17237.93|17237.93|17237.93|17237.93|17237.47|17237.47|0
1608626770000|2020-12-22 08:46:10|17237.67|17237.67|17237.67|17237.67|17237.67|17237.67|17237.67|17237.67|0
1608626780000|2020-12-22 08:46:20|17236.89|17236.89|17236.89|17236.89|17236.89|17236.89|17236.89|17236.89|0
1608626820000|2020-12-22 08:47:00|17237.72|17237.72|17238.24|17238.24|17238.24|17238.24|17237.72|17237.72|0
1608626830000|2020-12-22 08:47:10|17237.14|17237.14|17233.82|17233.82|17237.14|17237.14|17233.82|17233.82|0
1608626850000|2020-12-22 08:47:30|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|17234.63|0
1608626860000|2020-12-22 08:47:40|17233.32|17233.32|17233.32|17233.32|17233.32|17233.32|17233.32|17233.32|0
1608626880000|2020-12-22 08:48:00|17238.97|17238.97|17238.16|17238.16|17238.97|17238.97|17237.76|17237.76|0
1608626890000|2020-12-22 08:48:10|17238.94|17238.94|17238.94|17238.94|17238.94|17238.94|17238.94|17238.94|0
1608626900000|2020-12-22 08:48:20|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|0
1608626910000|2020-12-22 08:48:30|17240.42|17240.42|17240.42|17240.42|17240.42|17240.42|17240.42|17240.42|0
1608626920000|2020-12-22 08:48:40|17241.23|17241.23|17241.23|17241.23|17241.23|17241.23|17241.23|17241.23|0
1608626930000|2020-12-22 08:48:50|17244.05|17244.05|17245.29|17245.29|17245.29|17245.29|17244.05|17244.05|0
1608626960000|2020-12-22 08:49:20|17244.58|17244.58|17241.84|17241.84|17244.58|17244.58|17241.84|17241.84|0
1608626970000|2020-12-22 08:49:30|17243.23|17243.23|17246.05|17246.05|17246.05|17246.05|17243.23|17243.23|0
1608626980000|2020-12-22 08:49:40|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|0
1608626990000|2020-12-22 08:49:50|17242.72|17242.72|17242.72|17242.72|17242.72|17242.72|17242.72|17242.72|0
1608627020000|2020-12-22 08:50:20|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|17245.54|0
1608627050000|2020-12-22 08:50:50|17246.1|17246.1|17249.25|17249.25|17249.25|17249.25|17246.1|17246.1|0
1608627060000|2020-12-22 08:51:00|17246.43|17246.43|17245.91|17245.91|17246.43|17246.43|17245.91|17245.91|0
1608627070000|2020-12-22 08:51:10|17243.88|17243.88|17241.62|17241.62|17243.88|17243.88|17241.62|17241.62|0
1608627080000|2020-12-22 08:51:20|17239.71|17239.71|17237.9|17237.9|17239.71|17239.71|17237.9|17237.9|0
1608627090000|2020-12-22 08:51:30|17237.09|17237.09|17239.92|17239.92|17239.92|17239.92|17237.09|17237.09|0
1608627110000|2020-12-22 08:51:50|17240.41|17240.41|17240.16|17240.16|17240.41|17240.41|17240.16|17240.16|0
1608627120000|2020-12-22 08:52:00|17242.99|17242.99|17240.68|17240.68|17242.99|17242.99|17240.16|17240.16|0
1608627130000|2020-12-22 08:52:10|17246.33|17246.33|17246.61|17246.61|17246.61|17246.61|17246.33|17246.33|0
1608627140000|2020-12-22 08:52:20|17246.35|17246.35|17246.35|17246.35|17246.35|17246.35|17246.35|17246.35|0
1608627150000|2020-12-22 08:52:30|17247.56|17247.56|17247.56|17247.56|17247.56|17247.56|17247.56|17247.56|0
1608627160000|2020-12-22 08:52:40|17247.97|17247.97|17247.97|17247.97|17247.97|17247.97|17247.97|17247.97|0
1608627170000|2020-12-22 08:52:50|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|17248.23|0
1608627190000|2020-12-22 08:53:10|17239.76|17239.76|17242.86|17242.86|17243.57|17243.57|17239.76|17239.76|0
1608627200000|2020-12-22 08:53:20|17243.67|17243.67|17242.86|17242.86|17243.67|17243.67|17242.86|17242.86|0
1608627210000|2020-12-22 08:53:30|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|0
1608627220000|2020-12-22 08:53:40|17238.51|17238.51|17238.51|17238.51|17238.51|17238.51|17238.51|17238.51|0
1608627240000|2020-12-22 08:54:00|17238.25|17238.25|17238.76|17238.76|17238.76|17238.76|17238.25|17238.25|0
1608627250000|2020-12-22 08:54:10|17235.94|17235.94|17235.94|17235.94|17235.94|17235.94|17235.94|17235.94|0
1608627280000|2020-12-22 08:54:40|17230.29|17230.29|17225.38|17225.38|17230.29|17230.29|17225.38|17225.38|0
1608627290000|2020-12-22 08:54:50|17222.56|17222.56|17221.65|17221.65|17222.56|17222.56|17221.65|17221.65|0
1608627300000|2020-12-22 08:55:00|17221.4|17221.4|17220.67|17220.67|17221.4|17221.4|17220.41|17220.41|0
1608627310000|2020-12-22 08:55:10|17221.07|17221.07|17230.88|17230.88|17230.88|17230.88|17221.07|17221.07|0
1608627320000|2020-12-22 08:55:20|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|0
1608627330000|2020-12-22 08:55:30|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|0
1608627360000|2020-12-22 08:56:00|17239.65|17239.65|17239.65|17239.65|17239.65|17239.65|17239.65|17239.65|0
1608627370000|2020-12-22 08:56:10|17242.48|17242.48|17244.61|17244.61|17245.71|17245.71|17242.48|17242.48|0
1608627380000|2020-12-22 08:56:20|17242.79|17242.79|17238.06|17238.06|17242.79|17242.79|17238.06|17238.06|0
1608627390000|2020-12-22 08:56:30|17240.88|17240.88|17242.5|17242.5|17242.5|17242.5|17240.88|17240.88|0
1608627410000|2020-12-22 08:56:50|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|17245.33|0
1608627420000|2020-12-22 08:57:00|17244.92|17244.92|17239.27|17239.27|17244.92|17244.92|17239.27|17239.27|0
1608627430000|2020-12-22 08:57:10|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|0
1608627440000|2020-12-22 08:57:20|17237.75|17237.75|17237.75|17237.75|17237.75|17237.75|17237.75|17237.75|0
1608627470000|2020-12-22 08:57:50|17236.45|17236.45|17230.41|17230.41|17236.45|17236.45|17230.41|17230.41|0
1608627480000|2020-12-22 08:58:00|17230.18|17230.18|17229.55|17229.55|17230.18|17230.18|17229.55|17229.55|0
1608627490000|2020-12-22 08:58:10|17229.95|17229.95|17227.69|17227.69|17229.95|17229.95|17227.69|17227.69|0
1608627500000|2020-12-22 08:58:20|17228.09|17228.09|17226.73|17226.73|17228.09|17228.09|17226.73|17226.73|0
1608627510000|2020-12-22 08:58:30|17226.02|17226.02|17226.02|17226.02|17226.02|17226.02|17226.02|17226.02|0
1608627530000|2020-12-22 08:58:50|17225.24|17225.24|17220.75|17220.75|17225.24|17225.24|17220.75|17220.75|0
1608627540000|2020-12-22 08:59:00|17223.58|17223.58|17229.23|17229.23|17229.23|17229.23|17223.58|17223.58|0
1608627560000|2020-12-22 08:59:20|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|17226.4|0
1608627580000|2020-12-22 08:59:40|17227.11|17227.11|17227.11|17227.11|17227.11|17227.11|17227.11|17227.11|0
1608627590000|2020-12-22 08:59:50|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|0
1608627600000|2020-12-22 09:00:00|17226.49|17226.49|17227.35|17227.35|17227.35|17227.35|17226.49|17226.49|0
1608627620000|2020-12-22 09:00:20|17227.84|17227.84|17228.36|17228.36|17228.36|17228.36|17227.84|17227.84|0
1608627630000|2020-12-22 09:00:30|17229.79|17229.79|17231.41|17231.41|17231.41|17231.41|17229.79|17229.79|0
1608627650000|2020-12-22 09:00:50|17232.1|17232.1|17232.1|17232.1|17232.1|17232.1|17232.1|17232.1|0
1608627660000|2020-12-22 09:01:00|17231.69|17231.69|17232.1|17232.1|17232.1|17232.1|17231.69|17231.69|0
1608627680000|2020-12-22 09:01:20|17223.62|17223.62|17228.87|17228.87|17228.87|17228.87|17223.22|17223.22|0
1608627690000|2020-12-22 09:01:30|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|0
1608627710000|2020-12-22 09:01:50|17228.94|17228.94|17218.89|17218.89|17228.94|17228.94|17218.89|17218.89|0
1608627720000|2020-12-22 09:02:00|17216.06|17216.06|17213.75|17213.75|17216.06|17216.06|17213.75|17213.75|0
1608627730000|2020-12-22 09:02:10|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|0
1608627770000|2020-12-22 09:02:50|17212.81|17212.81|17212.53|17212.53|17212.81|17212.81|17212.53|17212.53|0
1608627780000|2020-12-22 09:03:00|17212.79|17212.79|17213.24|17213.24|17213.24|17213.24|17212.79|17212.79|0
1608627800000|2020-12-22 09:03:20|17216.07|17216.07|17216.07|17216.07|17216.07|17216.07|17216.07|17216.07|0
1608627820000|2020-12-22 09:03:40|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|0
1608627840000|2020-12-22 09:04:00|17207.59|17207.59|17214.4|17214.4|17214.4|17214.4|17207.59|17207.59|0
1608627850000|2020-12-22 09:04:10|17215.62|17215.62|17214.21|17214.21|17216.42|17216.42|17213.59|17213.59|0
1608627860000|2020-12-22 09:04:20|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|0
1608627930000|2020-12-22 09:05:30|17215.66|17215.66|17215.92|17215.92|17215.92|17215.92|17215.66|17215.66|0
1608627940000|2020-12-22 09:05:40|17218.75|17218.75|17217.53|17217.53|17218.75|17218.75|17217.53|17217.53|0
1608627950000|2020-12-22 09:05:50|17217.01|17217.01|17217.01|17217.01|17217.01|17217.01|17217.01|17217.01|0
1608627960000|2020-12-22 09:06:00|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|0
1608627970000|2020-12-22 09:06:10|17218.02|17218.02|17222.84|17222.84|17223.67|17223.67|17218.02|17218.02|0
1608627980000|2020-12-22 09:06:20|17222.57|17222.57|17220.57|17220.57|17222.57|17222.57|17220.57|17220.57|0
1608627990000|2020-12-22 09:06:30|17218.76|17218.76|17217.97|17217.97|17218.76|17218.76|17217.97|17217.97|0
1608628000000|2020-12-22 09:06:40|17218.67|17218.67|17218.67|17218.67|17218.67|17218.67|17218.67|17218.67|0
1608628010000|2020-12-22 09:06:50|17218.91|17218.91|17218.91|17218.91|17218.91|17218.91|17218.91|17218.91|0
1608628020000|2020-12-22 09:07:00|17219.32|17219.32|17219.32|17219.32|17219.32|17219.32|17219.32|17219.32|0
1608628030000|2020-12-22 09:07:10|17220.23|17220.23|17221.15|17221.15|17221.15|17221.15|17220.23|17220.23|0
1608628040000|2020-12-22 09:07:20|17220.9|17220.9|17220.9|17220.9|17220.9|17220.9|17220.9|17220.9|0
1608628050000|2020-12-22 09:07:30|17220.97|17220.97|17223.23|17223.23|17223.23|17223.23|17220.97|17220.97|0
1608628060000|2020-12-22 09:07:40|17225.11|17225.11|17228.5|17228.5|17228.5|17228.5|17225.11|17225.11|0
1608628080000|2020-12-22 09:08:00|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|0
1608628090000|2020-12-22 09:08:10|17223.18|17223.18|17223.18|17223.18|17223.18|17223.18|17223.18|17223.18|0
1608628120000|2020-12-22 09:08:40|17226.01|17226.01|17226.01|17226.01|17226.01|17226.01|17226.01|17226.01|0
1608628130000|2020-12-22 09:08:50|17231.66|17231.66|17234.71|17234.71|17234.71|17234.71|17231.66|17231.66|0
1608628140000|2020-12-22 09:09:00|17237.53|17237.53|17238.05|17238.05|17238.05|17238.05|17237.53|17237.53|0
1608628150000|2020-12-22 09:09:10|17239.87|17239.87|17239.87|17239.87|17239.87|17239.87|17239.87|17239.87|0
1608628160000|2020-12-22 09:09:20|17240.32|17240.32|17240.32|17240.32|17240.32|17240.32|17240.32|17240.32|0
1608628170000|2020-12-22 09:09:30|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|0
1608628180000|2020-12-22 09:09:40|17248.94|17248.94|17262.2|17262.2|17263.56|17263.56|17248.94|17248.94|0
1608628190000|2020-12-22 09:09:50|17259.37|17259.37|17265.83|17265.83|17265.83|17265.83|17259.37|17259.37|0
1608628200000|2020-12-22 09:10:00|17267.96|17267.96|17267.96|17267.96|17267.96|17267.96|17267.96|17267.96|0
1608628210000|2020-12-22 09:10:10|17267.25|17267.25|17266.1|17266.1|17267.25|17267.25|17266.1|17266.1|0
1608628240000|2020-12-22 09:10:40|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|0
1608628250000|2020-12-22 09:10:50|17266.4|17266.4|17266.67|17266.67|17266.67|17266.67|17266.4|17266.4|0
1608628260000|2020-12-22 09:11:00|17267.38|17267.38|17266.59|17266.59|17267.38|17267.38|17266.59|17266.59|0
1608628310000|2020-12-22 09:11:50|17265.78|17265.78|17265.38|17265.38|17265.78|17265.78|17265.38|17265.38|0
1608628320000|2020-12-22 09:12:00|17266.09|17266.09|17266.9|17266.9|17266.9|17266.9|17266.09|17266.09|0
1608628380000|2020-12-22 09:13:00|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|17267.71|0
1608628390000|2020-12-22 09:13:10|17266.9|17266.9|17266.9|17266.9|17266.9|17266.9|17266.9|17266.9|0
1608628400000|2020-12-22 09:13:20|17269.72|17269.72|17269.72|17269.72|17269.72|17269.72|17269.72|17269.72|0
1608628410000|2020-12-22 09:13:30|17269.01|17269.01|17268.3|17268.3|17269.01|17269.01|17268.3|17268.3|0
1608628440000|2020-12-22 09:14:00|17269.11|17269.11|17271.94|17271.94|17271.94|17271.94|17269.11|17269.11|0
1608628480000|2020-12-22 09:14:40|17271.23|17271.23|17271.13|17271.13|17271.94|17271.94|17271.13|17271.13|0
1608628500000|2020-12-22 09:15:00|17273.95|17273.95|17278.99|17278.99|17278.99|17278.99|17273.95|17273.95|0
1608628510000|2020-12-22 09:15:10|17279.5|17279.5|17282.33|17282.33|17282.33|17282.33|17279.5|17279.5|0
1608628520000|2020-12-22 09:15:20|17282.07|17282.07|17279.67|17279.67|17282.07|17282.07|17279.67|17279.67|0
1608628530000|2020-12-22 09:15:30|17279.27|17279.27|17279.27|17279.27|17279.27|17279.27|17279.27|17279.27|0
1608628540000|2020-12-22 09:15:40|17278.56|17278.56|17278|17278|17278.56|17278.56|17278|17278|0
1608628550000|2020-12-22 09:15:50|17277.74|17277.74|17275.52|17275.52|17277.74|17277.74|17275.52|17275.52|0
1608628560000|2020-12-22 09:16:00|17275.26|17275.26|17272.61|17272.61|17275.26|17275.26|17272.61|17272.61|0
1608628570000|2020-12-22 09:16:10|17271.5|17271.5|17271.01|17271.01|17271.5|17271.5|17271.01|17271.01|0
1608628580000|2020-12-22 09:16:20|17268.19|17268.19|17265.36|17265.36|17268.19|17268.19|17265.36|17265.36|0
1608628590000|2020-12-22 09:16:30|17264.46|17264.46|17264.46|17264.46|17264.46|17264.46|17264.46|17264.46|0
1608628610000|2020-12-22 09:16:50|17264.2|17264.2|17258.55|17258.55|17264.2|17264.2|17258.55|17258.55|0
1608628620000|2020-12-22 09:17:00|17258.81|17258.81|17255.46|17255.46|17258.81|17258.81|17255.46|17255.46|0
1608628640000|2020-12-22 09:17:20|17255.2|17255.2|17252.86|17252.86|17255.2|17255.2|17252.86|17252.86|0
1608628660000|2020-12-22 09:17:40|17244.39|17244.39|17239.1|17239.1|17244.39|17244.39|17239.1|17239.1|0
1608628670000|2020-12-22 09:17:50|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|0
1608628690000|2020-12-22 09:18:10|17236.79|17236.79|17235.98|17235.98|17236.79|17236.79|17235.98|17235.98|0
1608628700000|2020-12-22 09:18:20|17235.2|17235.2|17235.2|17235.2|17235.2|17235.2|17235.2|17235.2|0
1608628710000|2020-12-22 09:18:30|17234.18|17234.18|17232.45|17232.45|17234.58|17234.58|17232.45|17232.45|0
1608628730000|2020-12-22 09:18:50|17223.98|17223.98|17223.98|17223.98|17223.98|17223.98|17223.98|17223.98|0
1608628740000|2020-12-22 09:19:00|17223.24|17223.24|17217.41|17217.41|17223.24|17223.24|17217.41|17217.41|0
1608628760000|2020-12-22 09:19:20|17216.95|17216.95|17216.95|17216.95|17216.95|17216.95|17216.95|17216.95|0
1608628790000|2020-12-22 09:19:50|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|0
1608628800000|2020-12-22 09:20:00|17215.72|17215.72|17211.91|17211.91|17215.72|17215.72|17211.68|17211.68|0
1608628820000|2020-12-22 09:20:20|17209.38|17209.38|17205.97|17205.97|17209.38|17209.38|17205.97|17205.97|0
1608628840000|2020-12-22 09:20:40|17205.46|17205.46|17204.04|17204.04|17205.46|17205.46|17204.04|17204.04|0
1608628850000|2020-12-22 09:20:50|17203.52|17203.52|17201.31|17201.31|17204.3|17204.3|17200.59|17200.59|0
1608628860000|2020-12-22 09:21:00|17200.32|17200.32|17200.32|17200.32|17200.32|17200.32|17200.32|17200.32|0
1608628880000|2020-12-22 09:21:20|17201.1|17201.1|17202.61|17202.61|17202.61|17202.61|17201.1|17201.1|0
1608628890000|2020-12-22 09:21:30|17202.21|17202.21|17201.53|17201.53|17202.21|17202.21|17200.79|17200.79|0
1608628900000|2020-12-22 09:21:40|17200.72|17200.72|17200.72|17200.72|17200.72|17200.72|17200.72|17200.72|0
1608628920000|2020-12-22 09:22:00|17201.53|17201.53|17201.53|17201.53|17201.53|17201.53|17201.53|17201.53|0
1608628930000|2020-12-22 09:22:10|17202.95|17202.95|17202.95|17202.95|17202.95|17202.95|17202.95|17202.95|0
1608628970000|2020-12-22 09:22:50|17200.12|17200.12|17201.34|17201.34|17201.34|17201.34|17200.12|17200.12|0
1608628990000|2020-12-22 09:23:10|17202.15|17202.15|17202.15|17202.15|17202.15|17202.15|17202.15|17202.15|0
1608629000000|2020-12-22 09:23:20|17202.93|17202.93|17205.06|17205.06|17205.06|17205.06|17202.93|17202.93|0
1608629010000|2020-12-22 09:23:30|17206.57|17206.57|17206.57|17206.57|17206.57|17206.57|17206.57|17206.57|0
1608629020000|2020-12-22 09:23:40|17206.8|17206.8|17207.96|17207.96|17207.96|17207.96|17206.8|17206.8|0
1608629040000|2020-12-22 09:24:00|17207.56|17207.56|17201.38|17201.38|17207.82|17207.82|17201.38|17201.38|0
1608629050000|2020-12-22 09:24:10|17201.72|17201.72|17201.72|17201.72|17201.72|17201.72|17201.72|17201.72|0
1608629080000|2020-12-22 09:24:40|17203.85|17203.85|17203.85|17203.85|17203.85|17203.85|17203.85|17203.85|0
1608629100000|2020-12-22 09:25:00|17204.34|17204.34|17204.34|17204.34|17204.34|17204.34|17204.34|17204.34|0
1608629120000|2020-12-22 09:25:20|17203.93|17203.93|17203.93|17203.93|17203.93|17203.93|17203.93|17203.93|0
1608629130000|2020-12-22 09:25:30|17203.53|17203.53|17200.01|17200.01|17203.53|17203.53|17200.01|17200.01|0
1608629160000|2020-12-22 09:26:00|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|17205.66|0
1608629170000|2020-12-22 09:26:10|17208.49|17208.49|17205.66|17205.66|17208.49|17208.49|17205.66|17205.66|0
1608629240000|2020-12-22 09:27:20|17205.92|17205.92|17205.92|17205.92|17205.92|17205.92|17205.92|17205.92|0
1608629250000|2020-12-22 09:27:30|17206.73|17206.73|17206.73|17206.73|17206.73|17206.73|17206.73|17206.73|0
1608629260000|2020-12-22 09:27:40|17208.09|17208.09|17208.09|17208.09|17208.09|17208.09|17208.09|17208.09|0
1608629270000|2020-12-22 09:27:50|17208.9|17208.9|17208.2|17208.2|17208.9|17208.9|17208.2|17208.2|0
1608629280000|2020-12-22 09:28:00|17205.38|17205.38|17206.49|17206.49|17206.49|17206.49|17205.38|17205.38|0
1608629290000|2020-12-22 09:28:10|17207.28|17207.28|17206.87|17206.87|17207.28|17207.28|17206.87|17206.87|0
1608629300000|2020-12-22 09:28:20|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|17206.47|0
1608629340000|2020-12-22 09:29:00|17206.87|17206.87|17206.87|17206.87|17206.87|17206.87|17206.87|17206.87|0
1608629350000|2020-12-22 09:29:10|17208.68|17208.68|17208.68|17208.68|17208.68|17208.68|17208.68|17208.68|0
1608629400000|2020-12-22 09:30:00|17207.78|17207.78|17207.78|17207.78|17207.78|17207.78|17207.78|17207.78|0
1608629420000|2020-12-22 09:30:20|17207.32|17207.32|17208.09|17208.09|17208.09|17208.09|17207.32|17207.32|0
1608629430000|2020-12-22 09:30:30|17208.8|17208.8|17208.09|17208.09|17208.8|17208.8|17208.09|17208.09|0
1608629440000|2020-12-22 09:30:40|17208.35|17208.35|17205.53|17205.53|17208.35|17208.35|17205.53|17205.53|0
1608629460000|2020-12-22 09:31:00|17202.7|17202.7|17197.85|17197.85|17202.7|17202.7|17197.85|17197.85|0
1608629470000|2020-12-22 09:31:10|17197.59|17197.59|17188.81|17188.81|17197.59|17197.59|17188.1|17188.1|0
1608629500000|2020-12-22 09:31:40|17189.27|17189.27|17188.46|17188.46|17189.27|17189.27|17188.46|17188.46|0
1608629520000|2020-12-22 09:32:00|17188.87|17188.87|17192.5|17192.5|17192.5|17192.5|17188.87|17188.87|0
1608629530000|2020-12-22 09:32:10|17192.1|17192.1|17189.96|17189.96|17192.1|17192.1|17189.96|17189.96|0
1608629540000|2020-12-22 09:32:20|17189.7|17189.7|17189.7|17189.7|17189.7|17189.7|17189.7|17189.7|0
1608629550000|2020-12-22 09:32:30|17186.88|17186.88|17186.88|17186.88|17186.88|17186.88|17186.88|17186.88|0
1608629560000|2020-12-22 09:32:40|17189.7|17189.7|17189.7|17189.7|17189.7|17189.7|17189.7|17189.7|0
1608629570000|2020-12-22 09:32:50|17192.53|17192.53|17192.53|17192.53|17192.53|17192.53|17192.53|17192.53|0
1608629580000|2020-12-22 09:33:00|17193.43|17193.43|17193.43|17193.43|17193.43|17193.43|17193.43|17193.43|0
1608629640000|2020-12-22 09:34:00|17192.72|17192.72|17189.9|17189.9|17192.72|17192.72|17189.9|17189.9|0
1608629650000|2020-12-22 09:34:10|17190.16|17190.16|17190.16|17190.16|17190.16|17190.16|17190.16|17190.16|0
1608629660000|2020-12-22 09:34:20|17189.9|17189.9|17189.9|17189.9|17190.16|17190.16|17189.9|17189.9|0
1608629670000|2020-12-22 09:34:30|17187.77|17187.77|17182.68|17182.68|17187.77|17187.77|17181.75|17181.75|0
1608629710000|2020-12-22 09:35:10|17180.66|17180.66|17180.66|17180.66|17180.66|17180.66|17180.66|17180.66|0
1608629720000|2020-12-22 09:35:20|17180.94|17180.94|17172.47|17172.47|17180.94|17180.94|17172.47|17172.47|0
1608629730000|2020-12-22 09:35:30|17173.91|17173.91|17173.22|17173.22|17173.91|17173.91|17173.22|17173.22|0
1608629760000|2020-12-22 09:36:00|17175.35|17175.35|17178.89|17178.89|17178.89|17178.89|17175.35|17175.35|0
1608629770000|2020-12-22 09:36:10|17179.62|17179.62|17192.15|17192.15|17192.15|17192.15|17179.62|17179.62|0
1608629780000|2020-12-22 09:36:20|17191.7|17191.7|17191.7|17191.7|17191.7|17191.7|17191.7|17191.7|0
1608629790000|2020-12-22 09:36:30|17193.06|17193.06|17193.06|17193.06|17193.06|17193.06|17193.06|17193.06|0
1608629800000|2020-12-22 09:36:40|17193.97|17193.97|17192.8|17192.8|17193.97|17193.97|17192.8|17192.8|0
1608629830000|2020-12-22 09:37:10|17193.3|17193.3|17193.05|17193.05|17193.3|17193.3|17193.05|17193.05|0
1608629840000|2020-12-22 09:37:20|17193.45|17193.45|17193.45|17193.45|17193.45|17193.45|17193.45|17193.45|0
1608629860000|2020-12-22 09:37:40|17193.91|17193.91|17194.62|17194.62|17194.62|17194.62|17193.91|17193.91|0
1608629870000|2020-12-22 09:37:50|17195.36|17195.36|17195.11|17195.11|17195.36|17195.36|17195.11|17195.11|0
1608629880000|2020-12-22 09:38:00|17197.94|17197.94|17197.94|17197.94|17197.94|17197.94|17197.94|17197.94|0
1608629910000|2020-12-22 09:38:30|17198.19|17198.19|17199.61|17199.61|17199.61|17199.61|17198.19|17198.19|0
1608629920000|2020-12-22 09:38:40|17199.16|17199.16|17201.94|17201.94|17202.4|17202.4|17199.16|17199.16|0
1608629930000|2020-12-22 09:38:50|17200.73|17200.73|17200.73|17200.73|17200.73|17200.73|17200.73|17200.73|0
1608629940000|2020-12-22 09:39:00|17203.55|17203.55|17203.55|17203.55|17203.55|17203.55|17203.55|17203.55|0
1608629950000|2020-12-22 09:39:10|17203.96|17203.96|17203.96|17203.96|17203.96|17203.96|17203.96|17203.96|0
1608630020000|2020-12-22 09:40:20|17203.74|17203.74|17203.74|17203.74|17203.74|17203.74|17203.74|17203.74|0
1608630030000|2020-12-22 09:40:30|17202.83|17202.83|17202.02|17202.02|17202.83|17202.83|17202.02|17202.02|0
1608630040000|2020-12-22 09:40:40|17210.04|17210.04|17210.04|17210.04|17210.04|17210.04|17210.04|17210.04|0
1608630070000|2020-12-22 09:41:10|17215.69|17215.69|17215.69|17215.69|17215.69|17215.69|17215.69|17215.69|0
1608630080000|2020-12-22 09:41:20|17215.24|17215.24|17215.24|17215.24|17215.24|17215.24|17215.24|17215.24|0
1608630090000|2020-12-22 09:41:30|17211.89|17211.89|17211.89|17211.89|17211.89|17211.89|17211.89|17211.89|0
1608630100000|2020-12-22 09:41:40|17211.63|17211.63|17211.63|17211.63|17211.63|17211.63|17211.63|17211.63|0
1608630120000|2020-12-22 09:42:00|17211.37|17211.37|17211.11|17211.11|17211.37|17211.37|17211.11|17211.11|0
1608630130000|2020-12-22 09:42:10|17208.38|17208.38|17208.85|17208.85|17208.85|17208.85|17208.38|17208.38|0
1608630150000|2020-12-22 09:42:30|17208.32|17208.32|17211.15|17211.15|17211.15|17211.15|17208.32|17208.32|0
1608630160000|2020-12-22 09:42:40|17213.97|17213.97|17213.45|17213.45|17213.97|17213.97|17213.45|17213.45|0
1608630170000|2020-12-22 09:42:50|17210.63|17210.63|17210.63|17210.63|17210.63|17210.63|17210.63|17210.63|0
1608630180000|2020-12-22 09:43:00|17206.99|17206.99|17206.99|17206.99|17206.99|17206.99|17206.99|17206.99|0
1608630200000|2020-12-22 09:43:20|17204.17|17204.17|17201.34|17201.34|17204.17|17204.17|17201.34|17201.34|0
1608630210000|2020-12-22 09:43:30|17204.17|17204.17|17204.69|17204.69|17204.69|17204.69|17204.17|17204.17|0
1608630250000|2020-12-22 09:44:10|17207.51|17207.51|17207.51|17207.51|17207.51|17207.51|17207.51|17207.51|0
1608630270000|2020-12-22 09:44:30|17207.76|17207.76|17202.79|17202.79|17207.76|17207.76|17202.79|17202.79|0
1608630310000|2020-12-22 09:45:10|17202.28|17202.28|17201.75|17201.75|17202.28|17202.28|17201.75|17201.75|0
1608630320000|2020-12-22 09:45:20|17198.93|17198.93|17187.33|17187.33|17198.93|17198.93|17187.33|17187.33|0
1608630330000|2020-12-22 09:45:30|17186.1|17186.1|17184.42|17184.42|17186.1|17186.1|17184.42|17184.42|0
1608630340000|2020-12-22 09:45:40|17185.46|17185.46|17188.22|17188.22|17188.71|17188.71|17185.46|17185.46|0
1608630350000|2020-12-22 09:45:50|17186.99|17186.99|17185.87|17185.87|17186.99|17186.99|17185.87|17185.87|0
1608630360000|2020-12-22 09:46:00|17186.68|17186.68|17187.08|17187.08|17187.08|17187.08|17186.68|17186.68|0
1608630420000|2020-12-22 09:47:00|17187.49|17187.49|17187.49|17187.49|17187.94|17187.94|17187.49|17187.49|0
1608630440000|2020-12-22 09:47:20|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|0
1608630490000|2020-12-22 09:48:10|17189.63|17189.63|17189.63|17189.63|17189.63|17189.63|17189.63|17189.63|0
1608630500000|2020-12-22 09:48:20|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|0
1608630520000|2020-12-22 09:48:40|17190.49|17190.49|17190.49|17190.49|17190.49|17190.49|17190.49|17190.49|0
1608630540000|2020-12-22 09:49:00|17196.14|17196.14|17196.14|17196.14|17196.14|17196.14|17196.14|17196.14|0
1608630550000|2020-12-22 09:49:10|17197.36|17197.36|17198.79|17198.79|17202.78|17202.78|17197.36|17197.36|0
1608630560000|2020-12-22 09:49:20|17190.32|17190.32|17195.97|17195.97|17195.97|17195.97|17190.32|17190.32|0
1608630570000|2020-12-22 09:49:30|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|0
1608630600000|2020-12-22 09:50:00|17195.21|17195.21|17196.11|17196.11|17196.11|17196.11|17195.21|17195.21|0
1608630610000|2020-12-22 09:50:10|17195.66|17195.66|17195.66|17195.66|17195.66|17195.66|17195.66|17195.66|0
1608630620000|2020-12-22 09:50:20|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|17195.21|0
1608630640000|2020-12-22 09:50:40|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|0
1608630660000|2020-12-22 09:51:00|17195.31|17195.31|17195.31|17195.31|17195.31|17195.31|17195.31|17195.31|0
1608630720000|2020-12-22 09:52:00|17194.64|17194.64|17194.23|17194.23|17194.64|17194.64|17194.23|17194.23|0
1608630760000|2020-12-22 09:52:40|17193.52|17193.52|17193.75|17193.75|17193.75|17193.75|17193.52|17193.52|0
1608630780000|2020-12-22 09:53:00|17189.39|17189.39|17189.39|17189.39|17189.39|17189.39|17189.39|17189.39|0
1608630810000|2020-12-22 09:53:30|17188.18|17188.18|17188.18|17188.18|17188.18|17188.18|17188.18|17188.18|0
1608630820000|2020-12-22 09:53:40|17186.79|17186.79|17183.18|17183.18|17186.79|17186.79|17183.18|17183.18|0
1608630840000|2020-12-22 09:54:00|17180.35|17180.35|17177.01|17177.01|17180.35|17180.35|17177.01|17177.01|0
1608630850000|2020-12-22 09:54:10|17176.79|17176.79|17171.7|17171.7|17176.79|17176.79|17171.7|17171.7|0
1608630860000|2020-12-22 09:54:20|17170.27|17170.27|17169.15|17169.15|17170.27|17170.27|17169.15|17169.15|0
1608630870000|2020-12-22 09:54:30|17168.74|17168.74|17168.74|17168.74|17168.74|17168.74|17168.74|17168.74|0
1608630900000|2020-12-22 09:55:00|17169.97|17169.97|17170.88|17170.88|17170.88|17170.88|17169.97|17169.97|0
1608630940000|2020-12-22 09:55:40|17172.1|17172.1|17172.1|17172.1|17172.1|17172.1|17172.1|17172.1|0
1608630950000|2020-12-22 09:55:50|17173|17173|17173|17173|17173|17173|17173|17173|0
1608630970000|2020-12-22 09:56:10|17170.18|17170.18|17170.18|17170.18|17170.18|17170.18|17170.18|17170.18|0
1608630990000|2020-12-22 09:56:30|17170.7|17170.7|17170.7|17170.7|17170.7|17170.7|17170.7|17170.7|0
1608631010000|2020-12-22 09:56:50|17171.62|17171.62|17171.62|17171.62|17171.62|17171.62|17171.62|17171.62|0
1608631020000|2020-12-22 09:57:00|17177.27|17177.27|17174.04|17174.04|17177.27|17177.27|17174.04|17174.04|0
1608631060000|2020-12-22 09:57:40|17176.89|17176.89|17176.89|17176.89|17176.89|17176.89|17176.89|17176.89|0
1608631090000|2020-12-22 09:58:10|17176.66|17176.66|17176.66|17176.66|17176.66|17176.66|17176.66|17176.66|0
1608631130000|2020-12-22 09:58:50|17176.4|17176.4|17176.4|17176.4|17176.4|17176.4|17176.4|17176.4|0
1608631140000|2020-12-22 09:59:00|17176|17176|17178.82|17178.82|17178.82|17178.82|17176|17176|0
1608631150000|2020-12-22 09:59:10|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|0
1608631160000|2020-12-22 09:59:20|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|17181.65|0
1608631170000|2020-12-22 09:59:30|17181.19|17181.19|17181.19|17181.19|17181.19|17181.19|17181.19|17181.19|0
1608631180000|2020-12-22 09:59:40|17180.64|17180.64|17179.05|17179.05|17181.89|17181.89|17179.05|17179.05|0
1608631190000|2020-12-22 09:59:50|17178.54|17178.54|17165.55|17165.55|17178.54|17178.54|17165.55|17165.55|0
1608631200000|2020-12-22 10:00:00|17167.81|17167.81|17167.88|17167.88|17169.38|17169.38|17167.81|17167.81|0
1608631210000|2020-12-22 10:00:10|17168.78|17168.78|17169.19|17169.19|17169.19|17169.19|17168.78|17168.78|0
1608631220000|2020-12-22 10:00:20|17166.36|17166.36|17165.35|17165.35|17166.36|17166.36|17165.35|17165.35|0
1608631240000|2020-12-22 10:00:40|17164.13|17164.13|17164.13|17164.13|17164.13|17164.13|17164.13|17164.13|0
1608631250000|2020-12-22 10:00:50|17162.77|17162.77|17163.7|17163.7|17163.7|17163.7|17162.77|17162.77|0
1608631260000|2020-12-22 10:01:00|17163.42|17163.42|17161.73|17161.73|17163.42|17163.42|17161.73|17161.73|0
1608631270000|2020-12-22 10:01:10|17161.27|17161.27|17161.27|17161.27|17161.27|17161.27|17161.27|17161.27|0
1608631280000|2020-12-22 10:01:20|17160.76|17160.76|17157.65|17157.65|17160.76|17160.76|17146.82|17146.82|0
1608631290000|2020-12-22 10:01:30|17157.43|17157.43|17160.25|17160.25|17160.25|17160.25|17157.43|17157.43|0
1608631300000|2020-12-22 10:01:40|17158.68|17158.68|17162.55|17162.55|17162.55|17162.55|17158.68|17158.68|0
1608631310000|2020-12-22 10:01:50|17161.13|17161.13|17155.02|17155.02|17161.13|17161.13|17155.02|17155.02|0
1608631320000|2020-12-22 10:02:00|17154.76|17154.76|17147.94|17147.94|17154.76|17154.76|17147.94|17147.94|0
1608631330000|2020-12-22 10:02:10|17148.75|17148.75|17147.84|17147.84|17148.75|17148.75|17147.53|17147.53|0
1608631340000|2020-12-22 10:02:20|17147.13|17147.13|17141.23|17141.23|17147.13|17147.13|17140.42|17140.42|0
1608631350000|2020-12-22 10:02:30|17139.42|17139.42|17135.96|17135.96|17139.42|17139.42|17135.96|17135.96|0
1608631360000|2020-12-22 10:02:40|17134.6|17134.6|17134.6|17134.6|17134.6|17134.6|17134.6|17134.6|0
1608631370000|2020-12-22 10:02:50|17134.15|17134.15|17134.15|17134.15|17134.15|17134.15|17134.15|17134.15|0
1608631380000|2020-12-22 10:03:00|17132.92|17132.92|17129.49|17129.49|17132.92|17132.92|17126.67|17126.67|0
1608631390000|2020-12-22 10:03:10|17128.26|17128.26|17132.43|17132.43|17132.43|17132.43|17127.34|17127.34|0
1608631400000|2020-12-22 10:03:20|17131.74|17131.74|17124.65|17124.65|17131.74|17131.74|17124.65|17124.65|0
1608631410000|2020-12-22 10:03:30|17124.14|17124.14|17123.37|17123.37|17124.14|17124.14|17123.37|17123.37|0
1608631420000|2020-12-22 10:03:40|17122.9|17122.9|17121.94|17121.94|17123.15|17123.15|17121.94|17121.94|0
1608631430000|2020-12-22 10:03:50|17122.46|17122.46|17122.46|17122.46|17122.46|17122.46|17122.46|17122.46|0
1608631440000|2020-12-22 10:04:00|17121.65|17121.65|17118.83|17118.83|17122.06|17122.06|17118.83|17118.83|0
1608631450000|2020-12-22 10:04:10|17118.72|17118.72|17118.72|17118.72|17118.72|17118.72|17118.72|17118.72|0
1608631460000|2020-12-22 10:04:20|17119.16|17119.16|17119.56|17119.56|17119.97|17119.97|17119.16|17119.16|0
1608631470000|2020-12-22 10:04:30|17119.29|17119.29|17119.29|17119.29|17119.29|17119.29|17119.29|17119.29|0
1608631490000|2020-12-22 10:04:50|17120.5|17120.5|17122.24|17122.24|17122.24|17122.24|17120.5|17120.5|0
1608631500000|2020-12-22 10:05:00|17122.5|17122.5|17121.86|17121.86|17122.5|17122.5|17121.46|17121.46|0
1608631510000|2020-12-22 10:05:10|17116.21|17116.21|17116.21|17116.21|17116.21|17116.21|17116.21|17116.21|0
1608631520000|2020-12-22 10:05:20|17114.79|17114.79|17113.27|17113.27|17114.79|17114.79|17113.27|17113.27|0
1608631530000|2020-12-22 10:05:30|17113.68|17113.68|17113.27|17113.27|17113.68|17113.68|17113.27|17113.27|0
1608631540000|2020-12-22 10:05:40|17113.98|17113.98|17113.98|17113.98|17113.98|17113.98|17113.98|17113.98|0
1608631560000|2020-12-22 10:06:00|17114.44|17114.44|17116.1|17116.1|17116.1|17116.1|17114.2|17114.2|0
1608631570000|2020-12-22 10:06:10|17116.81|17116.81|17120.81|17120.81|17120.81|17120.81|17116.81|17116.81|0
1608631580000|2020-12-22 10:06:20|17122.03|17122.03|17126.65|17126.65|17126.65|17126.65|17120.77|17120.77|0
1608631590000|2020-12-22 10:06:30|17126.9|17126.9|17126.9|17126.9|17126.9|17126.9|17126.9|17126.9|0
1608631620000|2020-12-22 10:07:00|17135.37|17135.37|17135.37|17135.37|17135.37|17135.37|17135.37|17135.37|0
1608631660000|2020-12-22 10:07:40|17136.99|17136.99|17137.4|17137.4|17137.4|17137.4|17136.99|17136.99|0
1608631670000|2020-12-22 10:07:50|17139.15|17139.15|17137.73|17137.73|17140.58|17140.58|17137.73|17137.73|0
1608631680000|2020-12-22 10:08:00|17137.28|17137.28|17137.28|17137.28|17137.28|17137.28|17137.28|17137.28|0
1608631710000|2020-12-22 10:08:30|17139.31|17139.31|17139.31|17139.31|17139.31|17139.31|17139.31|17139.31|0
1608631720000|2020-12-22 10:08:40|17141.44|17141.44|17142.48|17142.48|17142.48|17142.48|17141.44|17141.44|0
1608631730000|2020-12-22 10:08:50|17141.77|17141.77|17141.77|17141.77|17141.77|17141.77|17141.77|17141.77|0
1608631740000|2020-12-22 10:09:00|17140.73|17140.73|17140.73|17140.73|17140.73|17140.73|17140.73|17140.73|0
1608631760000|2020-12-22 10:09:20|17142.35|17142.35|17142.35|17142.35|17142.35|17142.35|17142.35|17142.35|0
1608631780000|2020-12-22 10:09:40|17142.87|17142.87|17142.87|17142.87|17142.87|17142.87|17142.87|17142.87|0
1608631790000|2020-12-22 10:09:50|17140.03|17140.03|17140.03|17140.03|17140.03|17140.03|17140.03|17140.03|0
1608631800000|2020-12-22 10:10:00|17145.68|17145.68|17145.68|17145.68|17145.68|17145.68|17145.68|17145.68|0
1608631810000|2020-12-22 10:10:10|17146.14|17146.14|17144.25|17144.25|17146.37|17146.37|17143.14|17143.14|0
1608631820000|2020-12-22 10:10:20|17147.42|17147.42|17147.42|17147.42|17147.42|17147.42|17147.42|17147.42|0
1608631830000|2020-12-22 10:10:30|17147.91|17147.91|17148.16|17148.16|17148.16|17148.16|17147.91|17147.91|0
1608631850000|2020-12-22 10:10:50|17145.33|17145.33|17145.33|17145.33|17145.33|17145.33|17145.33|17145.33|0
1608631860000|2020-12-22 10:11:00|17145.79|17145.79|17145.79|17145.79|17145.79|17145.79|17145.79|17145.79|0
1608631870000|2020-12-22 10:11:10|17146.72|17146.72|17146.72|17146.72|17146.72|17146.72|17146.72|17146.72|0
1608631890000|2020-12-22 10:11:30|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|17143.89|0
1608631900000|2020-12-22 10:11:40|17143.64|17143.64|17150.57|17150.57|17150.57|17150.57|17143.64|17143.64|0
1608631910000|2020-12-22 10:11:50|17151.78|17151.78|17155.41|17155.41|17155.41|17155.41|17151.78|17151.78|0
1608631930000|2020-12-22 10:12:10|17157.06|17157.06|17157.06|17157.06|17157.06|17157.06|17157.06|17157.06|0
1608631940000|2020-12-22 10:12:20|17156.82|17156.82|17156.82|17156.82|17156.82|17156.82|17156.82|17156.82|0
1608631960000|2020-12-22 10:12:40|17153.99|17153.99|17153.99|17153.99|17153.99|17153.99|17153.99|17153.99|0
1608631970000|2020-12-22 10:12:50|17154.7|17154.7|17161.9|17161.9|17161.9|17161.9|17154.7|17154.7|0
1608631990000|2020-12-22 10:13:10|17167.55|17167.55|17167.55|17167.55|17167.55|17167.55|17167.55|17167.55|0
1608632000000|2020-12-22 10:13:20|17168.86|17168.86|17168.86|17168.86|17168.86|17168.86|17168.86|17168.86|0
1608632030000|2020-12-22 10:13:50|17170.07|17170.07|17170.07|17170.07|17170.07|17170.07|17170.07|17170.07|0
1608632040000|2020-12-22 10:14:00|17172.9|17172.9|17173.41|17173.41|17173.41|17173.41|17172.9|17172.9|0
1608632050000|2020-12-22 10:14:10|17176.25|17176.25|17177.16|17177.16|17177.16|17177.16|17176.25|17176.25|0
1608632060000|2020-12-22 10:14:20|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|0
1608632080000|2020-12-22 10:14:40|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|17176.46|0
1608632090000|2020-12-22 10:14:50|17175.08|17175.08|17175.08|17175.08|17175.08|17175.08|17175.08|17175.08|0
1608632110000|2020-12-22 10:15:10|17169.83|17169.83|17168.18|17168.18|17170.07|17170.07|17168.18|17168.18|0
1608632120000|2020-12-22 10:15:20|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|0
1608632130000|2020-12-22 10:15:30|17165.46|17165.46|17165.46|17165.46|17165.46|17165.46|17165.46|17165.46|0
1608632150000|2020-12-22 10:15:50|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|17167.27|0
1608632160000|2020-12-22 10:16:00|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|17167.01|0
1608632170000|2020-12-22 10:16:10|17160.28|17160.28|17159.79|17159.79|17160.28|17160.28|17159.79|17159.79|0
1608632190000|2020-12-22 10:16:30|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|0
1608632220000|2020-12-22 10:17:00|17157.22|17157.22|17157.48|17157.48|17157.48|17157.48|17157.22|17157.22|0
1608632240000|2020-12-22 10:17:20|17158.01|17158.01|17158.01|17158.01|17158.01|17158.01|17158.01|17158.01|0
1608632280000|2020-12-22 10:18:00|17160.83|17160.83|17160.83|17160.83|17160.83|17160.83|17160.83|17160.83|0
1608632320000|2020-12-22 10:18:40|17161.64|17161.64|17161.64|17161.64|17161.64|17161.64|17161.64|17161.64|0
1608632340000|2020-12-22 10:19:00|17162.55|17162.55|17162.09|17162.09|17162.55|17162.55|17162.09|17162.09|0
1608632360000|2020-12-22 10:19:20|17162.55|17162.55|17162.55|17162.55|17162.55|17162.55|17162.55|17162.55|0
1608632370000|2020-12-22 10:19:30|17165.13|17165.13|17166.98|17166.98|17166.98|17166.98|17165.13|17165.13|0
1608632380000|2020-12-22 10:19:40|17165.63|17165.63|17165.63|17165.63|17165.63|17165.63|17165.63|17165.63|0
1608632400000|2020-12-22 10:20:00|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|0
1608632410000|2020-12-22 10:20:10|17163.49|17163.49|17163.49|17163.49|17163.49|17163.49|17163.49|17163.49|0
1608632420000|2020-12-22 10:20:20|17163.75|17163.75|17164.56|17164.56|17164.56|17164.56|17163.75|17163.75|0
1608632430000|2020-12-22 10:20:30|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|0
1608632470000|2020-12-22 10:21:10|17167.65|17167.65|17170.44|17170.44|17170.44|17170.44|17167.65|17167.65|0
1608632480000|2020-12-22 10:21:20|17173.78|17173.78|17173.78|17173.78|17173.78|17173.78|17173.78|17173.78|0
1608632490000|2020-12-22 10:21:30|17174.24|17174.24|17174.24|17174.24|17174.24|17174.24|17174.24|17174.24|0
1608632520000|2020-12-22 10:22:00|17177.06|17177.06|17177.06|17177.06|17177.06|17177.06|17177.06|17177.06|0
1608632540000|2020-12-22 10:22:20|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|17177.51|0
1608632550000|2020-12-22 10:22:30|17178.82|17178.82|17179.22|17179.22|17179.22|17179.22|17177.77|17177.77|0
1608632570000|2020-12-22 10:22:50|17179.49|17179.49|17179.49|17179.49|17179.49|17179.49|17179.49|17179.49|0
1608632610000|2020-12-22 10:23:30|17178.96|17178.96|17181.81|17181.81|17181.81|17181.81|17178.46|17178.46|0
1608632620000|2020-12-22 10:23:40|17181.55|17181.55|17182.33|17182.33|17182.33|17182.33|17181.55|17181.55|0
1608632630000|2020-12-22 10:23:50|17182.88|17182.88|17184.88|17184.88|17184.88|17184.88|17182.88|17182.88|0
1608632660000|2020-12-22 10:24:20|17184.62|17184.62|17184.62|17184.62|17184.62|17184.62|17184.62|17184.62|0
1608632670000|2020-12-22 10:24:30|17187.45|17187.45|17181.57|17181.57|17187.45|17187.45|17181.57|17181.57|0
1608632690000|2020-12-22 10:24:50|17181.82|17181.82|17182.07|17182.07|17182.34|17182.34|17181.82|17181.82|0
1608632700000|2020-12-22 10:25:00|17183.43|17183.43|17183.43|17183.43|17183.43|17183.43|17183.43|17183.43|0
1608632710000|2020-12-22 10:25:10|17185.09|17185.09|17187.82|17187.82|17187.82|17187.82|17185.09|17185.09|0
1608632720000|2020-12-22 10:25:20|17189.24|17189.24|17190.47|17190.47|17190.47|17190.47|17189.24|17189.24|0
1608632750000|2020-12-22 10:25:50|17191.18|17191.18|17191.44|17191.44|17194.27|17194.27|17191.18|17191.18|0
1608632760000|2020-12-22 10:26:00|17190.53|17190.53|17187.71|17187.71|17190.53|17190.53|17187.71|17187.71|0
1608632790000|2020-12-22 10:26:30|17188.45|17188.45|17187.94|17187.94|17188.45|17188.45|17187.94|17187.94|0
1608632800000|2020-12-22 10:26:40|17188.65|17188.65|17186.42|17186.42|17189.69|17189.69|17186.42|17186.42|0
1608632810000|2020-12-22 10:26:50|17185.96|17185.96|17183.63|17183.63|17186.45|17186.45|17183.63|17183.63|0
1608632850000|2020-12-22 10:27:30|17187.36|17187.36|17187.36|17187.36|17187.36|17187.36|17187.36|17187.36|0
1608632870000|2020-12-22 10:27:50|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|0
1608632880000|2020-12-22 10:28:00|17187.75|17187.75|17186.84|17186.84|17187.75|17187.75|17186.84|17186.84|0
1608632900000|2020-12-22 10:28:20|17185.61|17185.61|17183.8|17183.8|17185.61|17185.61|17183.8|17183.8|0
1608632940000|2020-12-22 10:29:00|17184.58|17184.58|17184.84|17184.84|17184.84|17184.84|17184.58|17184.58|0
1608632970000|2020-12-22 10:29:30|17179.19|17179.19|17172.77|17172.77|17179.19|17179.19|17172.77|17172.77|0
1608632980000|2020-12-22 10:29:40|17169.95|17169.95|17170.19|17170.19|17170.19|17170.19|17169.95|17169.95|0
1608633000000|2020-12-22 10:30:00|17169.92|17169.92|17170.19|17170.19|17170.19|17170.19|17169.92|17169.92|0
1608633020000|2020-12-22 10:30:20|17170.45|17170.45|17170.45|17170.45|17170.45|17170.45|17170.45|17170.45|0
1608633040000|2020-12-22 10:30:40|17170.72|17170.72|17170.97|17170.97|17170.97|17170.97|17170.72|17170.72|0
1608633060000|2020-12-22 10:31:00|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|17171.78|0
1608633070000|2020-12-22 10:31:10|17168.96|17168.96|17171.78|17171.78|17171.78|17171.78|17168.96|17168.96|0
1608633080000|2020-12-22 10:31:20|17172.04|17172.04|17171.78|17171.78|17172.04|17172.04|17171.78|17171.78|0
1608633100000|2020-12-22 10:31:40|17170.57|17170.57|17170.57|17170.57|17170.57|17170.57|17170.57|17170.57|0
1608633120000|2020-12-22 10:32:00|17169.86|17169.86|17169.86|17169.86|17169.86|17169.86|17169.86|17169.86|0
1608633140000|2020-12-22 10:32:20|17169.36|17169.36|17169.36|17169.36|17169.36|17169.36|17169.36|17169.36|0
1608633150000|2020-12-22 10:32:30|17169.11|17169.11|17169.11|17169.11|17169.11|17169.11|17169.11|17169.11|0
1608633170000|2020-12-22 10:32:50|17171.93|17171.93|17169.11|17169.11|17171.93|17171.93|17169.11|17169.11|0
1608633180000|2020-12-22 10:33:00|17174.76|17174.76|17174.76|17174.76|17174.76|17174.76|17174.76|17174.76|0
1608633200000|2020-12-22 10:33:20|17174.05|17174.05|17174.05|17174.05|17174.05|17174.05|17174.05|17174.05|0
1608633240000|2020-12-22 10:34:00|17173.53|17173.53|17173.26|17173.26|17173.53|17173.53|17172.74|17172.74|0
1608633290000|2020-12-22 10:34:50|17170.44|17170.44|17170.44|17170.44|17170.44|17170.44|17170.44|17170.44|0
1608633330000|2020-12-22 10:35:30|17170.7|17170.7|17170.7|17170.7|17170.7|17170.7|17170.7|17170.7|0
1608633340000|2020-12-22 10:35:40|17170.96|17170.96|17169.73|17169.73|17170.96|17170.96|17169.73|17169.73|0
1608633350000|2020-12-22 10:35:50|17169.02|17169.02|17169.02|17169.02|17169.02|17169.02|17169.02|17169.02|0
1608633380000|2020-12-22 10:36:20|17168.31|17168.31|17166.49|17166.49|17168.31|17168.31|17166.49|17166.49|0
1608633390000|2020-12-22 10:36:30|17166.24|17166.24|17166.24|17166.24|17166.24|17166.24|17166.24|17166.24|0
1608633400000|2020-12-22 10:36:40|17165.99|17165.99|17165.99|17165.99|17165.99|17165.99|17165.99|17165.99|0
1608633420000|2020-12-22 10:37:00|17165.59|17165.59|17163.61|17163.61|17165.59|17165.59|17163.61|17163.61|0
1608633430000|2020-12-22 10:37:10|17163.09|17163.09|17158.43|17158.43|17163.09|17163.09|17158.43|17158.43|0
1608633440000|2020-12-22 10:37:20|17169.73|17169.73|17169.73|17169.73|17169.73|17169.73|17169.73|17169.73|0
1608633470000|2020-12-22 10:37:50|17161.25|17161.25|17161.25|17161.25|17161.25|17161.25|17161.25|17161.25|0
1608633480000|2020-12-22 10:38:00|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|0
1608633490000|2020-12-22 10:38:10|17160.16|17160.16|17159.91|17159.91|17160.16|17160.16|17159.91|17159.91|0
1608633520000|2020-12-22 10:38:40|17159.66|17159.66|17159.66|17159.66|17159.66|17159.66|17159.66|17159.66|0
1608633580000|2020-12-22 10:39:40|17156.82|17156.82|17156.82|17156.82|17156.82|17156.82|17156.82|17156.82|0
1608633600000|2020-12-22 10:40:00|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|17157.53|0
1608633610000|2020-12-22 10:40:10|17155.91|17155.91|17155.91|17155.91|17155.91|17155.91|17155.91|17155.91|0
1608633620000|2020-12-22 10:40:20|17156.62|17156.62|17158.44|17158.44|17158.44|17158.44|17156.62|17156.62|0
1608633640000|2020-12-22 10:40:40|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|0
1608633650000|2020-12-22 10:40:50|17158.95|17158.95|17158.43|17158.43|17158.95|17158.95|17158.43|17158.43|0
1608633660000|2020-12-22 10:41:00|17152.78|17152.78|17152.78|17152.78|17152.78|17152.78|17152.78|17152.78|0
1608633670000|2020-12-22 10:41:10|17151.56|17151.56|17151.04|17151.04|17151.56|17151.56|17151.04|17151.04|0
1608633680000|2020-12-22 10:41:20|17150.35|17150.35|17145.94|17145.94|17150.35|17150.35|17145.08|17145.08|0
1608633690000|2020-12-22 10:41:30|17145.2|17145.2|17144.7|17144.7|17145.2|17145.2|17144.7|17144.7|0
1608633730000|2020-12-22 10:42:10|17144.48|17144.48|17143.97|17143.97|17144.48|17144.48|17143.97|17143.97|0
1608633750000|2020-12-22 10:42:30|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|17144.42|0
1608633780000|2020-12-22 10:43:00|17143.9|17143.9|17143.9|17143.9|17143.9|17143.9|17143.9|17143.9|0
1608633820000|2020-12-22 10:43:40|17144.94|17144.94|17144.94|17144.94|17144.94|17144.94|17144.94|17144.94|0
1608633830000|2020-12-22 10:43:50|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|0
1608633860000|2020-12-22 10:44:20|17142.81|17142.81|17142.81|17142.81|17142.81|17142.81|17142.81|17142.81|0
1608633890000|2020-12-22 10:44:50|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|17143.52|0
1608633910000|2020-12-22 10:45:10|17146.35|17146.35|17146.35|17146.35|17146.35|17146.35|17146.35|17146.35|0
1608633920000|2020-12-22 10:45:20|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|0
1608633930000|2020-12-22 10:45:30|17149.42|17149.42|17152.24|17152.24|17152.24|17152.24|17149.42|17149.42|0
1608633970000|2020-12-22 10:46:10|17151.72|17151.72|17153.69|17153.69|17153.69|17153.69|17151.46|17151.46|0
1608633990000|2020-12-22 10:46:30|17153.43|17153.43|17153.17|17153.17|17153.43|17153.43|17153.17|17153.17|0
1608634010000|2020-12-22 10:46:50|17152.76|17152.76|17152.76|17152.76|17152.76|17152.76|17152.76|17152.76|0
1608634020000|2020-12-22 10:47:00|17151.69|17151.69|17151.01|17151.01|17151.69|17151.69|17150.74|17150.74|0
1608634030000|2020-12-22 10:47:10|17150.76|17150.76|17147.68|17147.68|17150.76|17150.76|17147.68|17147.68|0
1608634040000|2020-12-22 10:47:20|17147.19|17147.19|17136.45|17136.45|17147.19|17147.19|17136.18|17136.18|0
1608634050000|2020-12-22 10:47:30|17135.03|17135.03|17129.38|17129.38|17135.03|17135.03|17129.38|17129.38|0
1608634070000|2020-12-22 10:47:50|17129.12|17129.12|17128.84|17128.84|17129.12|17129.12|17128.84|17128.84|0
1608634080000|2020-12-22 10:48:00|17127.37|17127.37|17122.99|17122.99|17127.37|17127.37|17122.99|17122.99|0
1608634090000|2020-12-22 10:48:10|17122.74|17122.74|17122.74|17122.74|17122.74|17122.74|17122.74|17122.74|0
1608634100000|2020-12-22 10:48:20|17122.19|17122.19|17122.45|17122.45|17122.45|17122.45|17122.19|17122.19|0
1608634120000|2020-12-22 10:48:40|17121.89|17121.89|17124.03|17124.03|17124.03|17124.03|17121.89|17121.89|0
1608634130000|2020-12-22 10:48:50|17124.74|17124.74|17126.57|17126.57|17126.57|17126.57|17124.64|17124.64|0
1608634140000|2020-12-22 10:49:00|17127.61|17127.61|17127.61|17127.61|17127.61|17127.61|17127.61|17127.61|0
1608634150000|2020-12-22 10:49:10|17129.75|17129.75|17130.01|17130.01|17130.01|17130.01|17129.75|17129.75|0
1608634160000|2020-12-22 10:49:20|17130.27|17130.27|17130.27|17130.27|17130.27|17130.27|17130.27|17130.27|0
1608634170000|2020-12-22 10:49:30|17129.75|17129.75|17130.01|17130.01|17130.01|17130.01|17129.75|17129.75|0
1608634180000|2020-12-22 10:49:40|17130.53|17130.53|17137.1|17137.1|17137.1|17137.1|17130.39|17130.39|0
1608634190000|2020-12-22 10:49:50|17137.34|17137.34|17140.85|17140.85|17148.43|17148.43|17137.34|17137.34|0
1608634200000|2020-12-22 10:50:00|17142.67|17142.67|17146.24|17146.24|17146.64|17146.64|17141.43|17141.43|0
1608634210000|2020-12-22 10:50:10|17146.98|17146.98|17147.38|17147.38|17149.38|17149.38|17146.98|17146.98|0
1608634220000|2020-12-22 10:50:20|17146.57|17146.57|17138.02|17138.02|17146.57|17146.57|17138.02|17138.02|0
1608634230000|2020-12-22 10:50:30|17137.21|17137.21|17136.95|17136.95|17137.21|17137.21|17136.95|17136.95|0
1608634250000|2020-12-22 10:50:50|17136.14|17136.14|17133.79|17133.79|17136.14|17136.14|17133.53|17133.53|0
1608634290000|2020-12-22 10:51:30|17132.98|17132.98|17133.39|17133.39|17133.39|17133.39|17132.98|17132.98|0
1608634300000|2020-12-22 10:51:40|17132.65|17132.65|17130.52|17130.52|17132.65|17132.65|17130.52|17130.52|0
1608634310000|2020-12-22 10:51:50|17129.71|17129.71|17129|17129|17129.71|17129.71|17129|17129|0
1608634320000|2020-12-22 10:52:00|17128.59|17128.59|17126.42|17126.42|17128.84|17128.84|17126.01|17126.01|0
1608634330000|2020-12-22 10:52:10|17126.91|17126.91|17126.91|17126.91|17126.91|17126.91|17126.91|17126.91|0
1608634340000|2020-12-22 10:52:20|17127.72|17127.72|17132.24|17132.24|17132.24|17132.24|17127.72|17127.72|0
1608634350000|2020-12-22 10:52:30|17133.07|17133.07|17137.33|17137.33|17137.33|17137.33|17133.07|17133.07|0
1608634370000|2020-12-22 10:52:50|17136.81|17136.81|17137.07|17137.07|17137.07|17137.07|17136.81|17136.81|0
1608634380000|2020-12-22 10:53:00|17136.81|17136.81|17136.81|17136.81|17136.81|17136.81|17136.81|17136.81|0
1608634410000|2020-12-22 10:53:30|17136.29|17136.29|17129.99|17129.99|17136.29|17136.29|17129.99|17129.99|0
1608634430000|2020-12-22 10:53:50|17128.63|17128.63|17128.63|17128.63|17128.63|17128.63|17128.63|17128.63|0
1608634440000|2020-12-22 10:54:00|17127.82|17127.82|17127.82|17127.82|17127.82|17127.82|17127.82|17127.82|0
1608634450000|2020-12-22 10:54:10|17127.33|17127.33|17127.33|17127.33|17127.33|17127.33|17127.33|17127.33|0
1608634460000|2020-12-22 10:54:20|17125.2|17125.2|17125.2|17125.2|17125.2|17125.2|17125.2|17125.2|0
1608634490000|2020-12-22 10:54:50|17126.1|17126.1|17125.41|17125.41|17126.1|17126.1|17125.41|17125.41|0
1608634520000|2020-12-22 10:55:20|17124.11|17124.11|17117.62|17117.62|17124.11|17124.11|17117.62|17117.62|0
1608634540000|2020-12-22 10:55:40|17118.84|17118.84|17121.38|17121.38|17121.38|17121.38|17118.84|17118.84|0
1608634570000|2020-12-22 10:56:10|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|0
1608634580000|2020-12-22 10:56:20|17122.59|17122.59|17122.19|17122.19|17122.59|17122.59|17122.19|17122.19|0
1608634600000|2020-12-22 10:56:40|17123.09|17123.09|17120.27|17120.27|17123.09|17123.09|17120.27|17120.27|0
1608634610000|2020-12-22 10:56:50|17119.53|17119.53|17119.53|17119.53|17119.53|17119.53|17119.53|17119.53|0
1608634620000|2020-12-22 10:57:00|17118.98|17118.98|17117.15|17117.15|17118.98|17118.98|17116.74|17116.74|0
1608634630000|2020-12-22 10:57:10|17115.96|17115.96|17115.96|17115.96|17115.96|17115.96|17115.96|17115.96|0
1608634660000|2020-12-22 10:57:40|17116.77|17116.77|17116.77|17116.77|17116.77|17116.77|17116.77|17116.77|0
1608634680000|2020-12-22 10:58:00|17117.18|17117.18|17117.18|17117.18|17117.18|17117.18|17117.18|17117.18|0
1608634690000|2020-12-22 10:58:10|17117.45|17117.45|17117.45|17117.45|17117.45|17117.45|17117.45|17117.45|0
1608634710000|2020-12-22 10:58:30|17121.06|17121.06|17121.2|17121.2|17121.2|17121.2|17121.06|17121.06|0
1608634730000|2020-12-22 10:58:50|17121.66|17121.66|17122.12|17122.12|17122.12|17122.12|17121.66|17121.66|0
1608634750000|2020-12-22 10:59:10|17122.64|17122.64|17122.64|17122.64|17122.64|17122.64|17122.64|17122.64|0
1608634760000|2020-12-22 10:59:20|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|0
1608634810000|2020-12-22 11:00:10|17124.32|17124.32|17124.32|17124.32|17124.32|17124.32|17124.32|17124.32|0
1608634840000|2020-12-22 11:00:40|17123.4|17123.4|17123.4|17123.4|17123.4|17123.4|17123.4|17123.4|0
1608634860000|2020-12-22 11:01:00|17122.99|17122.99|17122.99|17122.99|17122.99|17122.99|17122.99|17122.99|0
1608634870000|2020-12-22 11:01:10|17122.47|17122.47|17122.47|17122.47|17122.47|17122.47|17122.47|17122.47|0
1608634890000|2020-12-22 11:01:30|17122.73|17122.73|17126.77|17126.77|17126.77|17126.77|17122.73|17122.73|0
1608634930000|2020-12-22 11:02:10|17126.52|17126.52|17124.67|17124.67|17126.52|17126.52|17124.67|17124.67|0
1608634940000|2020-12-22 11:02:20|17124.18|17124.18|17124.18|17124.18|17124.18|17124.18|17124.18|17124.18|0
1608634950000|2020-12-22 11:02:30|17123.67|17123.67|17123.67|17123.67|17123.67|17123.67|17123.67|17123.67|0
1608634980000|2020-12-22 11:03:00|17122.96|17122.96|17122.96|17122.96|17122.96|17122.96|17122.96|17122.96|0
1608635000000|2020-12-22 11:03:20|17123.77|17123.77|17123.77|17123.77|17123.77|17123.77|17123.77|17123.77|0
1608635050000|2020-12-22 11:04:10|17123.36|17123.36|17125.68|17125.68|17125.68|17125.68|17123.36|17123.36|0
1608635060000|2020-12-22 11:04:20|17127.81|17127.81|17128.34|17128.34|17128.6|17128.6|17127.81|17127.81|0
1608635080000|2020-12-22 11:04:40|17127.63|17127.63|17127.63|17127.63|17127.63|17127.63|17127.63|17127.63|0
1608635110000|2020-12-22 11:05:10|17128.08|17128.08|17128.08|17128.08|17128.08|17128.08|17128.08|17128.08|0
1608635120000|2020-12-22 11:05:20|17127.37|17127.37|17127.37|17127.37|17127.37|17127.37|17127.37|17127.37|0
1608635130000|2020-12-22 11:05:30|17130.19|17130.19|17130.19|17130.19|17130.19|17130.19|17130.19|17130.19|0
1608635140000|2020-12-22 11:05:40|17129.67|17129.67|17129.67|17129.67|17129.67|17129.67|17129.67|17129.67|0
1608635150000|2020-12-22 11:05:50|17128.76|17128.76|17128.31|17128.31|17128.76|17128.76|17128.31|17128.31|0
1608635170000|2020-12-22 11:06:10|17131.14|17131.14|17132.76|17132.76|17132.76|17132.76|17131.14|17131.14|0
1608635180000|2020-12-22 11:06:20|17133.49|17133.49|17133.49|17133.49|17133.49|17133.49|17133.49|17133.49|0
1608635200000|2020-12-22 11:06:40|17130.67|17130.67|17129.36|17129.36|17130.67|17130.67|17129.36|17129.36|0
1608635210000|2020-12-22 11:06:50|17128.96|17128.96|17126.12|17126.12|17128.96|17128.96|17126.12|17126.12|0
1608635220000|2020-12-22 11:07:00|17123.29|17123.29|17123.29|17123.29|17123.29|17123.29|17123.29|17123.29|0
1608635230000|2020-12-22 11:07:10|17123.55|17123.55|17123.55|17123.55|17123.55|17123.55|17123.55|17123.55|0
1608635240000|2020-12-22 11:07:20|17122.34|17122.34|17122.34|17122.34|17122.34|17122.34|17122.34|17122.34|0
1608635250000|2020-12-22 11:07:30|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|0
1608635260000|2020-12-22 11:07:40|17126.88|17126.88|17126.88|17126.88|17126.88|17126.88|17126.88|17126.88|0
1608635270000|2020-12-22 11:07:50|17126.43|17126.43|17125.63|17125.63|17126.43|17126.43|17125.63|17125.63|0
1608635280000|2020-12-22 11:08:00|17125.35|17125.35|17125.35|17125.35|17125.35|17125.35|17125.35|17125.35|0
1608635330000|2020-12-22 11:08:50|17125.91|17125.91|17125.91|17125.91|17125.91|17125.91|17125.91|17125.91|0
1608635340000|2020-12-22 11:09:00|17126.17|17126.17|17124.22|17124.22|17126.17|17126.17|17124.22|17124.22|0
1608635350000|2020-12-22 11:09:10|17123.39|17123.39|17122.94|17122.94|17123.39|17123.39|17122.94|17122.94|0
1608635360000|2020-12-22 11:09:20|17121.2|17121.2|17121.2|17121.2|17121.2|17121.2|17121.2|17121.2|0
1608635370000|2020-12-22 11:09:30|17120.95|17120.95|17120.72|17120.72|17120.95|17120.95|17120.72|17120.72|0
1608635420000|2020-12-22 11:10:20|17120.16|17120.16|17119.64|17119.64|17120.16|17120.16|17119.38|17119.38|0
1608635440000|2020-12-22 11:10:40|17118.16|17118.16|17118.16|17118.16|17118.16|17118.16|17117.9|17117.9|0
1608635450000|2020-12-22 11:10:50|17118.66|17118.66|17117.49|17117.49|17118.66|17118.66|17117.3|17117.3|0
1608635460000|2020-12-22 11:11:00|17115.36|17115.36|17112.53|17112.53|17115.36|17115.36|17112.53|17112.53|0
1608635470000|2020-12-22 11:11:10|17111.72|17111.72|17111.72|17111.72|17111.72|17111.72|17111.72|17111.72|0
1608635560000|2020-12-22 11:12:40|17111.98|17111.98|17112.49|17112.49|17112.49|17112.49|17111.98|17111.98|0
1608635590000|2020-12-22 11:13:10|17112.23|17112.23|17112.23|17112.23|17112.23|17112.23|17112.23|17112.23|0
1608635600000|2020-12-22 11:13:20|17111.98|17111.98|17111.98|17111.98|17111.98|17111.98|17111.98|17111.98|0
1608635650000|2020-12-22 11:14:10|17112.43|17112.43|17112.43|17112.43|17112.43|17112.43|17112.43|17112.43|0
1608635660000|2020-12-22 11:14:20|17115.26|17115.26|17115.26|17115.26|17115.26|17115.26|17115.26|17115.26|0
1608635670000|2020-12-22 11:14:30|17118.08|17118.08|17115.26|17115.26|17118.08|17118.08|17115.26|17115.26|0
1608635680000|2020-12-22 11:14:40|17115.49|17115.49|17115.49|17115.49|17115.49|17115.49|17115.49|17115.49|0
1608635690000|2020-12-22 11:14:50|17114.78|17114.78|17114.78|17114.78|17114.78|17114.78|17114.78|17114.78|0
1608635700000|2020-12-22 11:15:00|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|0
1608635720000|2020-12-22 11:15:20|17111.5|17111.5|17111.1|17111.1|17111.5|17111.5|17111.1|17111.1|0
1608635770000|2020-12-22 11:16:10|17108.27|17108.27|17105.45|17105.45|17108.27|17108.27|17105.45|17105.45|0
1608635780000|2020-12-22 11:16:20|17105.71|17105.71|17105.71|17105.71|17105.71|17105.71|17105.71|17105.71|0
1608635820000|2020-12-22 11:17:00|17105|17105|17105|17105|17105|17105|17105|17105|0
1608635830000|2020-12-22 11:17:10|17104.74|17104.74|17102.1|17102.1|17104.74|17104.74|17102.1|17102.1|0
1608635850000|2020-12-22 11:17:30|17099.27|17099.27|17099.27|17099.27|17099.27|17099.27|17099.27|17099.27|0
1608635860000|2020-12-22 11:17:40|17099.98|17099.98|17099.46|17099.46|17099.98|17099.98|17099.46|17099.46|0
1608635870000|2020-12-22 11:17:50|17099.7|17099.7|17103.08|17103.08|17103.08|17103.08|17099.7|17099.7|0
1608635880000|2020-12-22 11:18:00|17103.48|17103.48|17106.31|17106.31|17106.31|17106.31|17103.48|17103.48|0
1608635890000|2020-12-22 11:18:10|17103.48|17103.48|17103.48|17103.48|17103.48|17103.48|17103.48|17103.48|0
1608635910000|2020-12-22 11:18:30|17103.74|17103.74|17103.74|17103.74|17103.74|17103.74|17103.74|17103.74|0
1608635920000|2020-12-22 11:18:40|17106.57|17106.57|17109.39|17109.39|17109.39|17109.39|17106.57|17106.57|0
1608635930000|2020-12-22 11:18:50|17109.92|17109.92|17113.01|17113.01|17113.01|17113.01|17109.92|17109.92|0
1608635940000|2020-12-22 11:19:00|17114.35|17114.35|17117.75|17117.75|17117.75|17117.75|17114.35|17114.35|0
1608635950000|2020-12-22 11:19:10|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|0
1608635980000|2020-12-22 11:19:40|17121.4|17121.4|17121.4|17121.4|17121.4|17121.4|17121.4|17121.4|0
1608635990000|2020-12-22 11:19:50|17122.11|17122.11|17126.6|17126.6|17126.6|17126.6|17122.11|17122.11|0
1608636000000|2020-12-22 11:20:00|17127.27|17127.27|17127.53|17127.53|17127.53|17127.53|17127.27|17127.27|0
1608636010000|2020-12-22 11:20:10|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|0
1608636020000|2020-12-22 11:20:20|17129.95|17129.95|17129.95|17129.95|17129.95|17129.95|17129.95|17129.95|0
1608636070000|2020-12-22 11:21:10|17130.71|17130.71|17130.71|17130.71|17130.71|17130.71|17130.71|17130.71|0
1608636080000|2020-12-22 11:21:20|17127.89|17127.89|17125.06|17125.06|17127.89|17127.89|17125.06|17125.06|0
1608636090000|2020-12-22 11:21:30|17125.53|17125.53|17127.84|17127.84|17127.84|17127.84|17125.53|17125.53|0
1608636100000|2020-12-22 11:21:40|17129.22|17129.22|17135.04|17135.04|17135.04|17135.04|17129.22|17129.22|0
1608636110000|2020-12-22 11:21:50|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|0
1608636120000|2020-12-22 11:22:00|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|0
1608636130000|2020-12-22 11:22:10|17140.04|17140.04|17139.23|17139.23|17140.55|17140.55|17139.23|17139.23|0
1608636140000|2020-12-22 11:22:20|17138.42|17138.42|17138.03|17138.03|17138.42|17138.42|17137.77|17137.77|0
1608636150000|2020-12-22 11:22:30|17139.45|17139.45|17138.74|17138.74|17139.45|17139.45|17138.74|17138.74|0
1608636170000|2020-12-22 11:22:50|17141.2|17141.2|17143.74|17143.74|17143.74|17143.74|17141.2|17141.2|0
1608636180000|2020-12-22 11:23:00|17141.6|17141.6|17141.6|17141.6|17141.6|17141.6|17141.6|17141.6|0
1608636210000|2020-12-22 11:23:30|17140.39|17140.39|17136.49|17136.49|17140.39|17140.39|17136.49|17136.49|0
1608636220000|2020-12-22 11:23:40|17139.33|17139.33|17140.64|17140.64|17140.64|17140.64|17139.33|17139.33|0
1608636240000|2020-12-22 11:24:00|17141.19|17141.19|17141.19|17141.19|17141.19|17141.19|17141.19|17141.19|0
1608636250000|2020-12-22 11:24:10|17143.33|17143.33|17145.24|17145.24|17145.24|17145.24|17142.62|17142.62|0
1608636260000|2020-12-22 11:24:20|17145.95|17145.95|17151.52|17151.52|17151.52|17151.52|17145.95|17145.95|0
1608636270000|2020-12-22 11:24:30|17152.33|17152.33|17153.75|17153.75|17153.75|17153.75|17152.33|17152.33|0
1608636280000|2020-12-22 11:24:40|17154.46|17154.46|17156.57|17156.57|17157.29|17157.29|17154.46|17154.46|0
1608636310000|2020-12-22 11:25:10|17157.48|17157.48|17157.48|17157.48|17157.48|17157.48|17157.48|17157.48|0
1608636330000|2020-12-22 11:25:30|17156.93|17156.93|17155.51|17155.51|17156.93|17156.93|17155.51|17155.51|0
1608636340000|2020-12-22 11:25:40|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|0
1608636360000|2020-12-22 11:26:00|17153.58|17153.58|17154.1|17154.1|17154.1|17154.1|17153.58|17153.58|0
1608636410000|2020-12-22 11:26:50|17151.28|17151.28|17148.88|17148.88|17151.28|17151.28|17148.88|17148.88|0
1608636440000|2020-12-22 11:27:20|17148.48|17148.48|17148.48|17148.48|17148.48|17148.48|17148.48|17148.48|0
1608636450000|2020-12-22 11:27:30|17145.65|17145.65|17142.83|17142.83|17145.65|17145.65|17142.83|17142.83|0
1608636480000|2020-12-22 11:28:00|17140.69|17140.69|17139.91|17139.91|17140.69|17140.69|17139.91|17139.91|0
1608636540000|2020-12-22 11:29:00|17139.51|17139.51|17134.82|17134.82|17139.51|17139.51|17134.82|17134.82|0
1608636560000|2020-12-22 11:29:20|17131.01|17131.01|17128.29|17128.29|17131.01|17131.01|17128.29|17128.29|0
1608636570000|2020-12-22 11:29:30|17125.86|17125.86|17126.16|17126.16|17126.16|17126.16|17125.6|17125.6|0
1608636600000|2020-12-22 11:30:00|17124.74|17124.74|17126.85|17126.85|17126.85|17126.85|17124.74|17124.74|0
1608636610000|2020-12-22 11:30:10|17125.62|17125.62|17125.62|17125.62|17125.62|17125.62|17125.62|17125.62|0
1608636660000|2020-12-22 11:31:00|17128.44|17128.44|17127.63|17127.63|17128.44|17128.44|17127.63|17127.63|0
1608636680000|2020-12-22 11:31:20|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|0
1608636690000|2020-12-22 11:31:30|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|0
1608636720000|2020-12-22 11:32:00|17126.95|17126.95|17126.95|17126.95|17126.95|17126.95|17126.95|17126.95|0
1608636730000|2020-12-22 11:32:10|17125.33|17125.33|17121.98|17121.98|17125.33|17125.33|17121.98|17121.98|0
1608636740000|2020-12-22 11:32:20|17123.03|17123.03|17123.55|17123.55|17123.55|17123.55|17123.03|17123.03|0
1608636750000|2020-12-22 11:32:30|17123.96|17123.96|17123.96|17123.96|17123.96|17123.96|17123.96|17123.96|0
1608636770000|2020-12-22 11:32:50|17124.67|17124.67|17128.26|17128.26|17128.26|17128.26|17124.67|17124.67|0
1608636810000|2020-12-22 11:33:30|17125.43|17125.43|17125.43|17125.43|17125.43|17125.43|17125.43|17125.43|0
1608636840000|2020-12-22 11:34:00|17125.95|17125.95|17125.95|17125.95|17125.95|17125.95|17125.69|17125.69|0
1608636850000|2020-12-22 11:34:10|17126.74|17126.74|17127|17127|17127|17127|17126.74|17126.74|0
1608636860000|2020-12-22 11:34:20|17127.26|17127.26|17127.52|17127.52|17127.52|17127.52|17127.26|17127.26|0
1608636910000|2020-12-22 11:35:10|17127.74|17127.74|17127.74|17127.74|17127.74|17127.74|17127.74|17127.74|0
1608636920000|2020-12-22 11:35:20|17127.22|17127.22|17125.2|17125.2|17127.22|17127.22|17125.2|17125.2|0
1608636960000|2020-12-22 11:36:00|17124.75|17124.75|17123.33|17123.33|17124.75|17124.75|17123.33|17123.33|0
1608636990000|2020-12-22 11:36:30|17126.15|17126.15|17131.8|17131.8|17131.8|17131.8|17126.15|17126.15|0
1608637090000|2020-12-22 11:38:10|17133.94|17133.94|17134.65|17134.65|17134.65|17134.65|17133.94|17133.94|0
1608637110000|2020-12-22 11:38:30|17134.91|17134.91|17134.91|17134.91|17134.91|17134.91|17134.91|17134.91|0
1608637140000|2020-12-22 11:39:00|17135.46|17135.46|17135.18|17135.18|17135.46|17135.46|17135.18|17135.18|0
1608637160000|2020-12-22 11:39:20|17134.73|17134.73|17133.95|17133.95|17134.73|17134.73|17133.67|17133.67|0
1608637170000|2020-12-22 11:39:30|17133.69|17133.69|17133.69|17133.69|17133.69|17133.69|17133.69|17133.69|0
1608637190000|2020-12-22 11:39:50|17132.98|17132.98|17133.43|17133.43|17133.88|17133.88|17132.98|17132.98|0
1608637200000|2020-12-22 11:40:00|17134.14|17134.14|17134.85|17134.85|17134.85|17134.85|17134.14|17134.14|0
1608637210000|2020-12-22 11:40:10|17135.36|17135.36|17135.36|17135.36|17135.36|17135.36|17135.36|17135.36|0
1608637260000|2020-12-22 11:41:00|17134.65|17134.65|17134.65|17134.65|17134.65|17134.65|17134.65|17134.65|0
1608637310000|2020-12-22 11:41:50|17133.94|17133.94|17131.35|17131.35|17133.94|17133.94|17131.35|17131.35|0
1608637350000|2020-12-22 11:42:30|17131.76|17131.76|17132.16|17132.16|17132.16|17132.16|17131.76|17131.76|0
1608637360000|2020-12-22 11:42:40|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|0
1608637380000|2020-12-22 11:43:00|17134.3|17134.3|17134.3|17134.3|17134.3|17134.3|17134.3|17134.3|0
1608637390000|2020-12-22 11:43:10|17135.11|17135.11|17135.11|17135.11|17135.11|17135.11|17135.11|17135.11|0
1608637460000|2020-12-22 11:44:20|17135.56|17135.56|17136.66|17136.66|17136.66|17136.66|17135.56|17135.56|0
1608637470000|2020-12-22 11:44:30|17137.82|17137.82|17137.72|17137.72|17138.27|17138.27|17137.72|17137.72|0
1608637480000|2020-12-22 11:44:40|17138.53|17138.53|17138.53|17138.53|17138.53|17138.53|17138.53|17138.53|0
1608637490000|2020-12-22 11:44:50|17139.05|17139.05|17139.05|17139.05|17139.05|17139.05|17139.05|17139.05|0
1608637500000|2020-12-22 11:45:00|17140.47|17140.47|17140.47|17140.47|17140.47|17140.47|17140.47|17140.47|0
1608637520000|2020-12-22 11:45:20|17138.85|17138.85|17139.66|17139.66|17139.66|17139.66|17138.85|17138.85|0
1608637530000|2020-12-22 11:45:30|17139.26|17139.26|17139.26|17139.26|17139.26|17139.26|17139.26|17139.26|0
1608637540000|2020-12-22 11:45:40|17139.97|17139.97|17139.97|17139.97|17139.97|17139.97|17139.97|17139.97|0
1608637560000|2020-12-22 11:46:00|17145.62|17145.62|17146.07|17146.07|17146.07|17146.07|17145.62|17145.62|0
1608637570000|2020-12-22 11:46:10|17143.25|17143.25|17140.42|17140.42|17143.25|17143.25|17140.42|17140.42|0
1608637580000|2020-12-22 11:46:20|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|0
1608637620000|2020-12-22 11:47:00|17136.81|17136.81|17136.81|17136.81|17136.81|17136.81|17136.81|17136.81|0
1608637690000|2020-12-22 11:48:10|17131.16|17131.16|17133.99|17133.99|17133.99|17133.99|17131.16|17131.16|0
1608637740000|2020-12-22 11:49:00|17134.25|17134.25|17134.25|17134.25|17134.25|17134.25|17134.25|17134.25|0
1608637830000|2020-12-22 11:50:30|17133.34|17133.34|17133.34|17133.34|17133.34|17133.34|17133.34|17133.34|0
1608637850000|2020-12-22 11:50:50|17136.62|17136.62|17140.27|17140.27|17140.27|17140.27|17136.62|17136.62|0
1608637860000|2020-12-22 11:51:00|17139.86|17139.86|17139.86|17139.86|17139.86|17139.86|17139.86|17139.86|0
1608637920000|2020-12-22 11:52:00|17140.11|17140.11|17140.11|17140.11|17140.11|17140.11|17140.11|17140.11|0
1608637930000|2020-12-22 11:52:10|17138.69|17138.69|17138.69|17138.69|17138.69|17138.69|17138.69|17138.69|0
1608637950000|2020-12-22 11:52:30|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|0
1608637960000|2020-12-22 11:52:40|17139.46|17139.46|17139.46|17139.46|17139.46|17139.46|17139.46|17139.46|0
1608637970000|2020-12-22 11:52:50|17144.33|17144.33|17146.26|17146.26|17146.26|17146.26|17144.33|17144.33|0
1608637980000|2020-12-22 11:53:00|17145.81|17145.81|17145.4|17145.4|17145.81|17145.81|17145.4|17145.4|0
1608637990000|2020-12-22 11:53:10|17145.81|17145.81|17145.81|17145.81|17145.81|17145.81|17145.81|17145.81|0
1608638000000|2020-12-22 11:53:20|17146.21|17146.21|17141.08|17141.08|17146.73|17146.73|17141.08|17141.08|0
1608638050000|2020-12-22 11:54:10|17141.79|17141.79|17144.62|17144.62|17144.62|17144.62|17141.79|17141.79|0
1608638060000|2020-12-22 11:54:20|17144.88|17144.88|17144.88|17144.88|17144.88|17144.88|17144.88|17144.88|0
1608638090000|2020-12-22 11:54:50|17145.59|17145.59|17146.1|17146.1|17146.36|17146.36|17145.59|17145.59|0
1608638120000|2020-12-22 11:55:20|17145.85|17145.85|17145.85|17145.85|17145.85|17145.85|17145.85|17145.85|0
1608638140000|2020-12-22 11:55:40|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|0
1608638210000|2020-12-22 11:56:50|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|0
1608638240000|2020-12-22 11:57:20|17144.59|17144.59|17144.59|17144.59|17144.59|17144.59|17144.59|17144.59|0
1608638250000|2020-12-22 11:57:30|17145.5|17145.5|17148.32|17148.32|17148.32|17148.32|17145.5|17145.5|0
1608638260000|2020-12-22 11:57:40|17148.65|17148.65|17148.32|17148.32|17148.65|17148.65|17148.32|17148.32|0
1608638270000|2020-12-22 11:57:50|17151.15|17151.15|17153.97|17153.97|17153.97|17153.97|17151.15|17151.15|0
1608638280000|2020-12-22 11:58:00|17156.85|17156.85|17157.11|17157.11|17157.11|17157.11|17156.85|17156.85|0
1608638290000|2020-12-22 11:58:10|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|17154.29|0
1608638300000|2020-12-22 11:58:20|17153.88|17153.88|17153.62|17153.62|17153.88|17153.88|17153.62|17153.62|0
1608638310000|2020-12-22 11:58:30|17147.97|17147.97|17144.32|17144.32|17147.97|17147.97|17143.61|17143.61|0
1608638340000|2020-12-22 11:59:00|17144.58|17144.58|17145.36|17145.36|17145.36|17145.36|17144.58|17144.58|0
1608638350000|2020-12-22 11:59:10|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|0
1608638370000|2020-12-22 11:59:30|17144.38|17144.38|17144.63|17144.63|17145.19|17145.19|17144.38|17144.38|0
1608638380000|2020-12-22 11:59:40|17143.85|17143.85|17143.85|17143.85|17143.85|17143.85|17143.85|17143.85|0
1608638390000|2020-12-22 11:59:50|17143.59|17143.59|17141.67|17141.67|17143.59|17143.59|17141.67|17141.67|0
1608638400000|2020-12-22 12:00:00|17142.48|17142.48|17142.48|17142.48|17142.48|17142.48|17142.48|17142.48|0
1608638410000|2020-12-22 12:00:10|17141.93|17141.93|17141.93|17141.93|17141.93|17141.93|17141.93|17141.93|0
1608638420000|2020-12-22 12:00:20|17142.26|17142.26|17142.26|17142.26|17142.26|17142.26|17142.26|17142.26|0
1608638490000|2020-12-22 12:01:30|17140.64|17140.64|17140.64|17140.64|17140.64|17140.64|17140.64|17140.64|0
1608638520000|2020-12-22 12:02:00|17140.12|17140.12|17138.66|17138.66|17140.12|17140.12|17138.66|17138.66|0
1608638540000|2020-12-22 12:02:20|17136.99|17136.99|17134.43|17134.43|17136.99|17136.99|17134.43|17134.43|0
1608638570000|2020-12-22 12:02:50|17133.01|17133.01|17133.01|17133.01|17133.01|17133.01|17133.01|17133.01|0
1608638580000|2020-12-22 12:03:00|17133.56|17133.56|17133.56|17133.56|17133.56|17133.56|17133.56|17133.56|0
1608638610000|2020-12-22 12:03:30|17132.14|17132.14|17133.49|17133.49|17133.49|17133.49|17131.36|17131.36|0
1608638640000|2020-12-22 12:04:00|17132.07|17132.07|17131.67|17131.67|17132.78|17132.78|17131.67|17131.67|0
1608638700000|2020-12-22 12:05:00|17132.38|17132.38|17133.17|17133.17|17133.17|17133.17|17132.38|17132.38|0
1608638710000|2020-12-22 12:05:10|17135.04|17135.04|17136.56|17136.56|17136.56|17136.56|17135.04|17135.04|0
1608638720000|2020-12-22 12:05:20|17139.39|17139.39|17139.65|17139.65|17139.65|17139.65|17139.39|17139.39|0
1608638740000|2020-12-22 12:05:40|17138.84|17138.84|17138.84|17138.84|17138.84|17138.84|17138.84|17138.84|0
1608638750000|2020-12-22 12:05:50|17138.38|17138.38|17138.38|17138.38|17138.38|17138.38|17138.38|17138.38|0
1608638760000|2020-12-22 12:06:00|17138.14|17138.14|17140.96|17140.96|17140.96|17140.96|17138.14|17138.14|0
1608638780000|2020-12-22 12:06:20|17140.72|17140.72|17140.72|17140.72|17140.72|17140.72|17140.72|17140.72|0
1608638800000|2020-12-22 12:06:40|17140.47|17140.47|17138.79|17138.79|17140.47|17140.47|17138.79|17138.79|0
1608638810000|2020-12-22 12:06:50|17138.51|17138.51|17138.51|17138.51|17138.51|17138.51|17138.51|17138.51|0
1608638830000|2020-12-22 12:07:10|17141.34|17141.34|17141.79|17141.79|17141.79|17141.79|17141.34|17141.34|0
1608638840000|2020-12-22 12:07:20|17141.39|17141.39|17141.79|17141.79|17141.79|17141.79|17141.39|17141.39|0
1608638870000|2020-12-22 12:07:50|17142.2|17142.2|17146.16|17146.16|17146.16|17146.16|17142.2|17142.2|0
1608638880000|2020-12-22 12:08:00|17143.33|17143.33|17143.33|17143.33|17143.33|17143.33|17143.33|17143.33|0
1608638930000|2020-12-22 12:08:50|17143.78|17143.78|17140.96|17140.96|17143.78|17143.78|17140.96|17140.96|0
1608638990000|2020-12-22 12:09:50|17141.22|17141.22|17141.22|17141.22|17141.22|17141.22|17141.22|17141.22|0
1608639000000|2020-12-22 12:10:00|17141.47|17141.47|17141.47|17141.47|17141.47|17141.47|17141.47|17141.47|0
1608639010000|2020-12-22 12:10:10|17141.21|17141.21|17141.21|17141.21|17141.21|17141.21|17141.21|17141.21|0
1608639020000|2020-12-22 12:10:20|17140.76|17140.76|17139.54|17139.54|17140.76|17140.76|17139.54|17139.54|0
1608639040000|2020-12-22 12:10:40|17142.37|17142.37|17142.07|17142.07|17142.37|17142.37|17140.65|17140.65|0
1608639050000|2020-12-22 12:10:50|17142.31|17142.31|17142.31|17142.31|17142.31|17142.31|17142.31|17142.31|0
1608639060000|2020-12-22 12:11:00|17143.02|17143.02|17143.02|17143.02|17143.02|17143.02|17143.02|17143.02|0
1608639070000|2020-12-22 12:11:10|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|0
1608639080000|2020-12-22 12:11:20|17142.26|17142.26|17141.49|17141.49|17142.26|17142.26|17141.49|17141.49|0
1608639090000|2020-12-22 12:11:30|17141.74|17141.74|17141.74|17141.74|17141.74|17141.74|17141.74|17141.74|0
1608639100000|2020-12-22 12:11:40|17141.34|17141.34|17139.65|17139.65|17141.34|17141.34|17139.65|17139.65|0
1608639110000|2020-12-22 12:11:50|17138.61|17138.61|17137.69|17137.69|17138.61|17138.61|17137.69|17137.69|0
1608639120000|2020-12-22 12:12:00|17136.26|17136.26|17135.36|17135.36|17136.26|17136.26|17135.36|17135.36|0
1608639140000|2020-12-22 12:12:20|17134.55|17134.55|17134.29|17134.29|17134.55|17134.55|17134.29|17134.29|0
1608639150000|2020-12-22 12:12:30|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|0
1608639160000|2020-12-22 12:12:40|17131.8|17131.8|17131.8|17131.8|17131.8|17131.8|17131.8|17131.8|0
1608639180000|2020-12-22 12:13:00|17132.21|17132.21|17135.2|17135.2|17135.2|17135.2|17132.21|17132.21|0
1608639240000|2020-12-22 12:14:00|17135.61|17135.61|17135.61|17135.61|17135.61|17135.61|17135.61|17135.61|0
1608639250000|2020-12-22 12:14:10|17136.32|17136.32|17136.32|17136.32|17136.32|17136.32|17136.32|17136.32|0
1608639260000|2020-12-22 12:14:20|17137.03|17137.03|17136.7|17136.7|17137.03|17137.03|17136.7|17136.7|0
1608639310000|2020-12-22 12:15:10|17139.52|17139.52|17147.99|17147.99|17147.99|17147.99|17139.52|17139.52|0
1608639330000|2020-12-22 12:15:30|17148.9|17148.9|17149.35|17149.35|17149.35|17149.35|17148.9|17148.9|0
1608639340000|2020-12-22 12:15:40|17148.45|17148.45|17148.45|17148.45|17148.45|17148.45|17148.45|17148.45|0
1608639370000|2020-12-22 12:16:10|17149.16|17149.16|17149.95|17149.95|17149.95|17149.95|17149.16|17149.16|0
1608639400000|2020-12-22 12:16:40|17152.77|17152.77|17153.48|17153.48|17153.48|17153.48|17152.77|17152.77|0
1608639410000|2020-12-22 12:16:50|17155.46|17155.46|17157.89|17157.89|17157.89|17157.89|17155.46|17155.46|0
1608639460000|2020-12-22 12:17:40|17158.45|17158.45|17158.45|17158.45|17158.45|17158.45|17158.45|17158.45|0
1608639470000|2020-12-22 12:17:50|17159.97|17159.97|17160.21|17160.21|17160.21|17160.21|17159.97|17159.97|0
1608639500000|2020-12-22 12:18:20|17157.39|17157.39|17160.74|17160.74|17160.74|17160.74|17157.39|17157.39|0
1608639540000|2020-12-22 12:19:00|17157.91|17157.91|17157.91|17157.91|17157.91|17157.91|17157.91|17157.91|0
1608639550000|2020-12-22 12:19:10|17156.98|17156.98|17159.56|17159.56|17159.56|17159.56|17156.74|17156.74|0
1608639590000|2020-12-22 12:19:50|17156.74|17156.74|17157.19|17157.19|17157.19|17157.19|17156.74|17156.74|0
1608639600000|2020-12-22 12:20:00|17156.74|17156.74|17153.65|17153.65|17156.74|17156.74|17153.65|17153.65|0
1608639660000|2020-12-22 12:21:00|17145.17|17145.17|17145.17|17145.17|17145.17|17145.17|17145.17|17145.17|0
1608639670000|2020-12-22 12:21:10|17148|17148|17148.24|17148.24|17148.24|17148.24|17148|17148|0
1608639700000|2020-12-22 12:21:40|17148.65|17148.65|17152.47|17152.47|17152.47|17152.47|17148.65|17148.65|0
1608639710000|2020-12-22 12:21:50|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|0
1608639780000|2020-12-22 12:23:00|17149.24|17149.24|17149.24|17149.24|17149.24|17149.24|17149.24|17149.24|0
1608639790000|2020-12-22 12:23:10|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|0
1608639830000|2020-12-22 12:23:50|17146.16|17146.16|17146.16|17146.16|17146.16|17146.16|17146.16|17146.16|0
1608639840000|2020-12-22 12:24:00|17146.56|17146.56|17146.33|17146.33|17146.56|17146.56|17146.33|17146.33|0
1608639860000|2020-12-22 12:24:20|17146.74|17146.74|17148.42|17148.42|17148.42|17148.42|17146.74|17146.74|0
1608639870000|2020-12-22 12:24:30|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|17148.83|0
1608639880000|2020-12-22 12:24:40|17151.05|17151.05|17151.45|17151.45|17151.45|17151.45|17151.05|17151.05|0
1608639890000|2020-12-22 12:24:50|17152.16|17152.16|17153.38|17153.38|17153.38|17153.38|17152.16|17152.16|0
1608639900000|2020-12-22 12:25:00|17153.79|17153.79|17153.79|17153.79|17153.79|17153.79|17153.79|17153.79|0
1608639910000|2020-12-22 12:25:10|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|17156.61|0
1608639930000|2020-12-22 12:25:30|17155.04|17155.04|17154.64|17154.64|17155.04|17155.04|17154.64|17154.64|0
1608639940000|2020-12-22 12:25:40|17154.23|17154.23|17154.64|17154.64|17154.64|17154.64|17154.23|17154.23|0
1608639960000|2020-12-22 12:26:00|17153.73|17153.73|17153.28|17153.28|17153.73|17153.73|17153.28|17153.28|0
1608639970000|2020-12-22 12:26:10|17152.47|17152.47|17152.47|17152.47|17152.47|17152.47|17152.47|17152.47|0
1608640000000|2020-12-22 12:26:40|17153.28|17153.28|17153.28|17153.28|17153.28|17153.28|17153.28|17153.28|0
1608640050000|2020-12-22 12:27:30|17152.76|17152.76|17153.56|17153.56|17153.56|17153.56|17152.76|17152.76|0
1608640100000|2020-12-22 12:28:20|17153.11|17153.11|17152.88|17152.88|17153.11|17153.11|17152.88|17152.88|0
1608640170000|2020-12-22 12:29:30|17150.75|17150.75|17153.82|17153.82|17153.82|17153.82|17150.75|17150.75|0
1608640180000|2020-12-22 12:29:40|17155.05|17155.05|17154.65|17154.65|17155.05|17155.05|17154.65|17154.65|0
1608640190000|2020-12-22 12:29:50|17154.39|17154.39|17153.93|17153.93|17154.39|17154.39|17153.93|17153.93|0
1608640200000|2020-12-22 12:30:00|17152.81|17152.81|17152.81|17152.81|17152.81|17152.81|17152.81|17152.81|0
1608640210000|2020-12-22 12:30:10|17152.29|17152.29|17152.29|17152.29|17152.29|17152.29|17152.29|17152.29|0
1608640220000|2020-12-22 12:30:20|17151.48|17151.48|17151.51|17151.51|17151.51|17151.51|17150.99|17150.99|0
1608640250000|2020-12-22 12:30:50|17148.68|17148.68|17148.68|17148.68|17148.68|17148.68|17148.68|17148.68|0
1608640260000|2020-12-22 12:31:00|17149.09|17149.09|17149.09|17149.09|17149.09|17149.09|17149.09|17149.09|0
1608640270000|2020-12-22 12:31:10|17148.68|17148.68|17146.09|17146.09|17148.68|17148.68|17145.63|17145.63|0
1608640290000|2020-12-22 12:31:30|17145.83|17145.83|17143.74|17143.74|17145.83|17145.83|17143.74|17143.74|0
1608640300000|2020-12-22 12:31:40|17136.28|17136.28|17136.28|17136.28|17136.28|17136.28|17136.28|17136.28|0
1608640310000|2020-12-22 12:31:50|17139.1|17139.1|17139.1|17139.1|17139.1|17139.1|17139.1|17139.1|0
1608640340000|2020-12-22 12:32:20|17136.26|17136.26|17135.57|17135.57|17139.09|17139.09|17135.57|17135.57|0
1608640350000|2020-12-22 12:32:30|17138.39|17138.39|17137.68|17137.68|17138.39|17138.39|17137.68|17137.68|0
1608640360000|2020-12-22 12:32:40|17137.16|17137.16|17136.17|17136.17|17137.16|17137.16|17136.17|17136.17|0
1608640380000|2020-12-22 12:33:00|17135.92|17135.92|17131.73|17131.73|17135.92|17135.92|17131.73|17131.73|0
1608640410000|2020-12-22 12:33:30|17126.08|17126.08|17125.68|17125.68|17126.08|17126.08|17125.68|17125.68|0
1608640420000|2020-12-22 12:33:40|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|0
1608640430000|2020-12-22 12:33:50|17129.52|17129.52|17129.52|17129.52|17129.52|17129.52|17129.52|17129.52|0
1608640440000|2020-12-22 12:34:00|17130.3|17130.3|17130.3|17130.3|17130.3|17130.3|17130.3|17130.3|0
1608640460000|2020-12-22 12:34:20|17133.12|17133.12|17133.82|17133.82|17133.82|17133.82|17133.12|17133.12|0
1608640470000|2020-12-22 12:34:30|17134.22|17134.22|17136.33|17136.33|17136.73|17136.73|17134.22|17134.22|0
1608640500000|2020-12-22 12:35:00|17136.78|17136.78|17136.78|17136.78|17136.78|17136.78|17136.78|17136.78|0
1608640530000|2020-12-22 12:35:30|17137.3|17137.3|17138.61|17138.61|17138.61|17138.61|17137.3|17137.3|0
1608640540000|2020-12-22 12:35:40|17138.35|17138.35|17138.35|17138.35|17138.35|17138.35|17138.35|17138.35|0
1608640560000|2020-12-22 12:36:00|17138.09|17138.09|17138.09|17138.09|17138.09|17138.09|17138.09|17138.09|0
1608640600000|2020-12-22 12:36:40|17138.32|17138.32|17138.32|17138.32|17138.32|17138.32|17138.32|17138.32|0
1608640620000|2020-12-22 12:37:00|17145.28|17145.28|17146.11|17146.11|17146.34|17146.34|17145.28|17145.28|0
1608640640000|2020-12-22 12:37:20|17146.51|17146.51|17146.51|17146.51|17146.51|17146.51|17146.51|17146.51|0
1608640650000|2020-12-22 12:37:30|17146.85|17146.85|17147.63|17147.63|17147.63|17147.63|17146.85|17146.85|0
1608640680000|2020-12-22 12:38:00|17148.54|17148.54|17148.54|17148.54|17148.54|17148.54|17148.54|17148.54|0
1608640690000|2020-12-22 12:38:10|17147.18|17147.18|17146.77|17146.77|17147.18|17147.18|17146.77|17146.77|0
1608640760000|2020-12-22 12:39:20|17147.23|17147.23|17147.23|17147.23|17147.23|17147.23|17147.23|17147.23|0
1608640770000|2020-12-22 12:39:30|17152.88|17152.88|17152.88|17152.88|17152.88|17152.88|17152.88|17152.88|0
1608640780000|2020-12-22 12:39:40|17152.47|17152.47|17152.47|17152.47|17152.47|17152.47|17152.47|17152.47|0
1608640790000|2020-12-22 12:39:50|17153.89|17153.89|17148.24|17148.24|17153.89|17153.89|17148.24|17148.24|0
1608640810000|2020-12-22 12:40:10|17142.59|17142.59|17142.87|17142.87|17142.87|17142.87|17142.59|17142.59|0
1608640830000|2020-12-22 12:40:30|17142.41|17142.41|17142.41|17142.41|17142.41|17142.41|17142.41|17142.41|0
1608640860000|2020-12-22 12:41:00|17143.13|17143.13|17144.08|17144.08|17144.08|17144.08|17143.13|17143.13|0
1608640880000|2020-12-22 12:41:20|17145.19|17145.19|17146.61|17146.61|17146.61|17146.61|17145.19|17145.19|0
1608640920000|2020-12-22 12:42:00|17146.89|17146.89|17146.89|17146.89|17146.89|17146.89|17146.89|17146.89|0
1608640940000|2020-12-22 12:42:20|17147.15|17147.15|17146.32|17146.32|17147.15|17147.15|17146.32|17146.32|0
1608640970000|2020-12-22 12:42:50|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|0
1608640980000|2020-12-22 12:43:00|17145.9|17145.9|17147.26|17147.26|17147.52|17147.52|17145.9|17145.9|0
1608640990000|2020-12-22 12:43:10|17147.71|17147.71|17147.71|17147.71|17147.71|17147.71|17147.71|17147.71|0
1608641000000|2020-12-22 12:43:20|17147.45|17147.45|17146.74|17146.74|17147.45|17147.45|17146.74|17146.74|0
1608641020000|2020-12-22 12:43:40|17146.28|17146.28|17146.28|17146.28|17146.28|17146.28|17146.28|17146.28|0
1608641040000|2020-12-22 12:44:00|17149.11|17149.11|17151.93|17151.93|17151.93|17151.93|17149.11|17149.11|0
1608641050000|2020-12-22 12:44:10|17152.72|17152.72|17152.95|17152.95|17153.18|17153.18|17152.72|17152.72|0
1608641060000|2020-12-22 12:44:20|17158.59|17158.59|17160.29|17160.29|17160.53|17160.53|17158.59|17158.59|0
1608641070000|2020-12-22 12:44:30|17163.11|17163.11|17163.66|17163.66|17163.66|17163.66|17163.11|17163.11|0
1608641080000|2020-12-22 12:44:40|17163.91|17163.91|17164.01|17164.01|17164.72|17164.72|17163.91|17163.91|0
1608641100000|2020-12-22 12:45:00|17166.83|17166.83|17164.76|17164.76|17166.83|17166.83|17164.76|17164.76|0
1608641110000|2020-12-22 12:45:10|17163.95|17163.95|17163.47|17163.47|17163.95|17163.95|17163.24|17163.24|0
1608641120000|2020-12-22 12:45:20|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|0
1608641130000|2020-12-22 12:45:30|17165.89|17165.89|17165.89|17165.89|17165.89|17165.89|17165.89|17165.89|0
1608641140000|2020-12-22 12:45:40|17165.43|17165.43|17165.2|17165.2|17165.43|17165.43|17165.2|17165.2|0
1608641150000|2020-12-22 12:45:50|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|17165.47|0
1608641160000|2020-12-22 12:46:00|17165.21|17165.21|17164.95|17164.95|17165.21|17165.21|17164.95|17164.95|0
1608641170000|2020-12-22 12:46:10|17164.46|17164.46|17164.46|17164.46|17164.46|17164.46|17164.46|17164.46|0
1608641180000|2020-12-22 12:46:20|17164.01|17164.01|17164.01|17164.01|17164.01|17164.01|17164.01|17164.01|0
1608641200000|2020-12-22 12:46:40|17164.46|17164.46|17164.74|17164.74|17164.74|17164.74|17164.46|17164.46|0
1608641300000|2020-12-22 12:48:20|17167.45|17167.45|17168.62|17168.62|17168.62|17168.62|17167.45|17167.45|0
1608641310000|2020-12-22 12:48:30|17165.8|17165.8|17166.51|17166.51|17166.51|17166.51|17165.8|17165.8|0
1608641340000|2020-12-22 12:49:00|17166.77|17166.77|17166.06|17166.06|17166.77|17166.77|17166.06|17166.06|0
1608641350000|2020-12-22 12:49:10|17168.88|17168.88|17168.88|17168.88|17168.88|17168.88|17168.88|17168.88|0
1608641360000|2020-12-22 12:49:20|17168.48|17168.48|17168.65|17168.65|17168.65|17168.65|17168.25|17168.25|0
1608641370000|2020-12-22 12:49:30|17167.89|17167.89|17168.14|17168.14|17168.14|17168.14|17167.63|17167.63|0
1608641400000|2020-12-22 12:50:00|17167.88|17167.88|17167.88|17167.88|17167.88|17167.88|17167.88|17167.88|0
1608641410000|2020-12-22 12:50:10|17167.66|17167.66|17165.85|17165.85|17167.66|17167.66|17165.85|17165.85|0
1608641420000|2020-12-22 12:50:20|17168.97|17168.97|17169.49|17169.49|17169.49|17169.49|17168.97|17168.97|0
1608641440000|2020-12-22 12:50:40|17172.32|17172.32|17173.85|17173.85|17173.85|17173.85|17172.32|17172.32|0
1608641460000|2020-12-22 12:51:00|17174.11|17174.11|17174.11|17174.11|17174.11|17174.11|17174.11|17174.11|0
1608641490000|2020-12-22 12:51:30|17173.85|17173.85|17173.85|17173.85|17173.85|17173.85|17173.85|17173.85|0
1608641500000|2020-12-22 12:51:40|17173.62|17173.62|17173.62|17173.62|17173.62|17173.62|17173.62|17173.62|0
1608641530000|2020-12-22 12:52:10|17174.14|17174.14|17174.14|17174.14|17174.14|17174.14|17174.14|17174.14|0
1608641560000|2020-12-22 12:52:40|17176.97|17176.97|17176.97|17176.97|17176.97|17176.97|17176.97|17176.97|0
1608641570000|2020-12-22 12:52:50|17177.68|17177.68|17177.68|17177.68|17177.68|17177.68|17177.68|17177.68|0
1608641600000|2020-12-22 12:53:20|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|17177.16|0
1608641610000|2020-12-22 12:53:30|17176.89|17176.89|17176.89|17176.89|17176.89|17176.89|17176.89|17176.89|0
1608641630000|2020-12-22 12:53:50|17177.6|17177.6|17178.06|17178.06|17178.06|17178.06|17177.6|17177.6|0
1608641660000|2020-12-22 12:54:20|17180.88|17180.88|17178.91|17178.91|17181.14|17181.14|17178.91|17178.91|0
1608641750000|2020-12-22 12:55:50|17179.62|17179.62|17179.62|17179.62|17179.62|17179.62|17179.62|17179.62|0
1608641770000|2020-12-22 12:56:10|17178.91|17178.91|17181.4|17181.4|17181.73|17181.73|17178.91|17178.91|0
1608641780000|2020-12-22 12:56:20|17180.88|17180.88|17181.4|17181.4|17181.4|17181.4|17180.88|17180.88|0
1608641790000|2020-12-22 12:56:30|17181.66|17181.66|17184.49|17184.49|17184.49|17184.49|17181.66|17181.66|0
1608641800000|2020-12-22 12:56:40|17183.8|17183.8|17183.8|17183.8|17183.8|17183.8|17183.8|17183.8|0
1608641810000|2020-12-22 12:56:50|17184.51|17184.51|17186.36|17186.36|17186.36|17186.36|17184.51|17184.51|0
1608641820000|2020-12-22 12:57:00|17186.58|17186.58|17186.58|17186.58|17186.58|17186.58|17186.58|17186.58|0
1608641830000|2020-12-22 12:57:10|17187.29|17187.29|17188|17188|17188|17188|17187.29|17187.29|0
1608641860000|2020-12-22 12:57:40|17188.71|17188.71|17188.71|17188.71|17188.71|17188.71|17188.71|17188.71|0
1608641870000|2020-12-22 12:57:50|17189.23|17189.23|17189.23|17189.23|17189.23|17189.23|17189.23|17189.23|0
1608641880000|2020-12-22 12:58:00|17183.58|17183.58|17183.34|17183.34|17183.58|17183.58|17183.34|17183.34|0
1608641890000|2020-12-22 12:58:10|17183.6|17183.6|17183.6|17183.6|17183.6|17183.6|17183.6|17183.6|0
1608641910000|2020-12-22 12:58:30|17183.37|17183.37|17183.37|17183.37|17183.37|17183.37|17183.37|17183.37|0
1608641930000|2020-12-22 12:58:50|17182.66|17182.66|17182.66|17182.66|17182.66|17182.66|17182.66|17182.66|0
1608641960000|2020-12-22 12:59:20|17183.56|17183.56|17183.56|17183.56|17183.56|17183.56|17183.56|17183.56|0
1608641980000|2020-12-22 12:59:40|17184.39|17184.39|17184.39|17184.39|17184.39|17184.39|17184.39|17184.39|0
1608641990000|2020-12-22 12:59:50|17186.2|17186.2|17186.27|17186.27|17186.73|17186.73|17186.2|17186.2|0
1608642000000|2020-12-22 13:00:00|17186.64|17186.64|17186.23|17186.23|17186.64|17186.64|17186.23|17186.23|0
1608642010000|2020-12-22 13:00:10|17186.64|17186.64|17186.12|17186.12|17186.64|17186.64|17186.12|17186.12|0
1608642020000|2020-12-22 13:00:20|17184.76|17184.76|17184.5|17184.5|17184.76|17184.76|17184.5|17184.5|0
1608642030000|2020-12-22 13:00:30|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|0
1608642060000|2020-12-22 13:01:00|17187.58|17187.58|17187.58|17187.58|17187.58|17187.58|17187.58|17187.58|0
1608642080000|2020-12-22 13:01:20|17188.8|17188.8|17190.69|17190.69|17190.69|17190.69|17188.8|17188.8|0
1608642090000|2020-12-22 13:01:30|17191.1|17191.1|17191.1|17191.1|17191.1|17191.1|17191.1|17191.1|0
1608642100000|2020-12-22 13:01:40|17191.81|17191.81|17182.22|17182.22|17191.81|17191.81|17182.22|17182.22|0
1608642110000|2020-12-22 13:01:50|17181.96|17181.96|17181.69|17181.69|17181.96|17181.96|17181.69|17181.69|0
1608642120000|2020-12-22 13:02:00|17180.48|17180.48|17180.48|17180.48|17180.48|17180.48|17180.48|17180.48|0
1608642140000|2020-12-22 13:02:20|17179.77|17179.77|17179.06|17179.06|17179.77|17179.77|17179.06|17179.06|0
1608642150000|2020-12-22 13:02:30|17178.8|17178.8|17178.8|17178.8|17178.8|17178.8|17178.8|17178.8|0
1608642180000|2020-12-22 13:03:00|17184.45|17184.45|17184.04|17184.04|17184.45|17184.45|17184.04|17184.04|0
1608642190000|2020-12-22 13:03:10|17184.3|17184.3|17184.3|17184.3|17184.3|17184.3|17184.3|17184.3|0
1608642220000|2020-12-22 13:03:40|17183.78|17183.78|17183.78|17183.78|17183.78|17183.78|17183.78|17183.78|0
1608642260000|2020-12-22 13:04:20|17184.04|17184.04|17184.04|17184.04|17184.04|17184.04|17184.04|17184.04|0
1608642330000|2020-12-22 13:05:30|17184.57|17184.57|17184.57|17184.57|17184.57|17184.57|17184.57|17184.57|0
1608642340000|2020-12-22 13:05:40|17184.97|17184.97|17186.94|17186.94|17186.94|17186.94|17184.97|17184.97|0
1608642350000|2020-12-22 13:05:50|17187.22|17187.22|17184.85|17184.85|17187.22|17187.22|17184.4|17184.4|0
1608642360000|2020-12-22 13:06:00|17184.4|17184.4|17184.4|17184.4|17184.4|17184.4|17184.4|17184.4|0
1608642370000|2020-12-22 13:06:10|17181.57|17181.57|17181.57|17181.57|17181.57|17181.57|17181.57|17181.57|0
1608642380000|2020-12-22 13:06:20|17181.17|17181.17|17180.71|17180.71|17181.42|17181.42|17180.71|17180.71|0
1608642420000|2020-12-22 13:07:00|17179.8|17179.8|17179.8|17179.8|17179.8|17179.8|17179.8|17179.8|0
1608642490000|2020-12-22 13:08:10|17182.63|17182.63|17182.63|17182.63|17182.63|17182.63|17182.63|17182.63|0
1608642500000|2020-12-22 13:08:20|17185.45|17185.45|17186.11|17186.11|17186.11|17186.11|17185.45|17185.45|0
1608642540000|2020-12-22 13:09:00|17187.53|17187.53|17188.76|17188.76|17188.76|17188.76|17187.53|17187.53|0
1608642560000|2020-12-22 13:09:20|17191.59|17191.59|17191.59|17191.59|17191.92|17191.92|17191.59|17191.59|0
1608642570000|2020-12-22 13:09:30|17190.17|17190.17|17190.72|17190.72|17190.72|17190.72|17190.17|17190.17|0
1608642580000|2020-12-22 13:09:40|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|0
1608642590000|2020-12-22 13:09:50|17191.68|17191.68|17194.62|17194.62|17194.62|17194.62|17191.68|17191.68|0
1608642610000|2020-12-22 13:10:10|17194.51|17194.51|17194.75|17194.75|17194.75|17194.75|17194.51|17194.51|0
1608642620000|2020-12-22 13:10:20|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|0
1608642630000|2020-12-22 13:10:30|17195.55|17195.55|17196.07|17196.07|17196.07|17196.07|17195.55|17195.55|0
1608642640000|2020-12-22 13:10:40|17195.15|17195.15|17195.15|17195.15|17195.15|17195.15|17195.15|17195.15|0
1608642650000|2020-12-22 13:10:50|17194.62|17194.62|17194.35|17194.35|17194.62|17194.62|17194.35|17194.35|0
1608642660000|2020-12-22 13:11:00|17193.94|17193.94|17193.94|17193.94|17193.94|17193.94|17193.94|17193.94|0
1608642700000|2020-12-22 13:11:40|17193.23|17193.23|17193.23|17193.23|17193.23|17193.23|17193.23|17193.23|0
1608642710000|2020-12-22 13:11:50|17192.52|17192.52|17192.52|17192.52|17192.52|17192.52|17192.52|17192.52|0
1608642730000|2020-12-22 13:12:10|17193.43|17193.43|17193.43|17193.43|17193.43|17193.43|17193.43|17193.43|0
1608642760000|2020-12-22 13:12:40|17196.25|17196.25|17197.67|17197.67|17197.67|17197.67|17196.25|17196.25|0
1608642770000|2020-12-22 13:12:50|17194.85|17194.85|17194.85|17194.85|17194.85|17194.85|17194.85|17194.85|0
1608642780000|2020-12-22 13:13:00|17197.67|17197.67|17197.67|17197.67|17197.67|17197.67|17197.67|17197.67|0
1608642850000|2020-12-22 13:14:10|17198.89|17198.89|17198.89|17198.89|17198.89|17198.89|17198.89|17198.89|0
1608642860000|2020-12-22 13:14:20|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|17199.29|0
1608642890000|2020-12-22 13:14:50|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|17199.55|0
1608642900000|2020-12-22 13:15:00|17199.83|17199.83|17201.45|17201.45|17201.45|17201.45|17199.83|17199.83|0
1608642920000|2020-12-22 13:15:20|17207.1|17207.1|17210.37|17210.37|17210.37|17210.37|17207.1|17207.1|0
1608642930000|2020-12-22 13:15:30|17210.7|17210.7|17213.93|17213.93|17216.76|17216.76|17210.7|17210.7|0
1608642940000|2020-12-22 13:15:40|17219.58|17219.58|17220.03|17220.03|17220.03|17220.03|17219.58|17219.58|0
1608642960000|2020-12-22 13:16:00|17220.56|17220.56|17220.56|17220.56|17220.56|17220.56|17220.56|17220.56|0
1608642970000|2020-12-22 13:16:10|17220.03|17220.03|17219.51|17219.51|17220.03|17220.03|17219.51|17219.51|0
1608642980000|2020-12-22 13:16:20|17219.82|17219.82|17219.41|17219.41|17219.82|17219.82|17219.41|17219.41|0
1608643000000|2020-12-22 13:16:40|17217.99|17217.99|17217.44|17217.44|17217.99|17217.99|17217.44|17217.44|0
1608643010000|2020-12-22 13:16:50|17218.15|17218.15|17218.15|17218.15|17218.15|17218.15|17218.15|17218.15|0
1608643050000|2020-12-22 13:17:30|17217.89|17217.89|17217.89|17217.89|17217.89|17217.89|17217.89|17217.89|0
1608643080000|2020-12-22 13:18:00|17217.64|17217.64|17216.98|17216.98|17217.64|17217.64|17216.98|17216.98|0
1608643100000|2020-12-22 13:18:20|17217.21|17217.21|17216.98|17216.98|17217.21|17217.21|17216.98|17216.98|0
1608643110000|2020-12-22 13:18:30|17216.57|17216.57|17216.57|17216.57|17216.57|17216.57|17216.57|17216.57|0
1608643120000|2020-12-22 13:18:40|17216.31|17216.31|17211.15|17211.15|17216.31|17216.31|17211.15|17211.15|0
1608643140000|2020-12-22 13:19:00|17211.55|17211.55|17211.55|17211.55|17211.55|17211.55|17211.55|17211.55|0
1608643160000|2020-12-22 13:19:20|17211.81|17211.81|17212.08|17212.08|17212.08|17212.08|17211.81|17211.81|0
1608643190000|2020-12-22 13:19:50|17212.48|17212.48|17212.48|17212.48|17212.48|17212.48|17212.48|17212.48|0
1608643240000|2020-12-22 13:20:40|17215.31|17215.31|17215.31|17215.31|17215.31|17215.31|17215.31|17215.31|0
1608643250000|2020-12-22 13:20:50|17215.04|17215.04|17208.86|17208.86|17215.04|17215.04|17207.91|17207.91|0
1608643300000|2020-12-22 13:21:40|17210.6|17210.6|17210.89|17210.89|17211.35|17211.35|17210.6|17210.6|0
1608643310000|2020-12-22 13:21:50|17211.41|17211.41|17211.41|17211.41|17211.41|17211.41|17211.41|17211.41|0
1608643350000|2020-12-22 13:22:30|17211.15|17211.15|17211.15|17211.15|17211.15|17211.15|17211.15|17211.15|0
1608643360000|2020-12-22 13:22:40|17210.89|17210.89|17210.89|17210.89|17210.89|17210.89|17210.89|17210.89|0
1608643460000|2020-12-22 13:24:20|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|17208.06|0
1608643470000|2020-12-22 13:24:30|17207.8|17207.8|17208.21|17208.21|17208.21|17208.21|17207.8|17207.8|0
1608643510000|2020-12-22 13:25:10|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|0
1608643530000|2020-12-22 13:25:30|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|17210.54|0
1608643550000|2020-12-22 13:25:50|17209.83|17209.83|17210.54|17210.54|17210.54|17210.54|17209.83|17209.83|0
1608643560000|2020-12-22 13:26:00|17210.49|17210.49|17213.58|17213.58|17213.58|17213.58|17210.49|17210.49|0
1608643610000|2020-12-22 13:26:50|17213.84|17213.84|17213.84|17213.84|17213.84|17213.84|17213.84|17213.84|0
1608643670000|2020-12-22 13:27:50|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|17214.1|0
1608643690000|2020-12-22 13:28:10|17216.93|17216.93|17216.93|17216.93|17216.93|17216.93|17216.93|17216.93|0
1608643770000|2020-12-22 13:29:30|17217.73|17217.73|17217.73|17217.73|17217.73|17217.73|17217.73|17217.73|0
1608643780000|2020-12-22 13:29:40|17218.19|17218.19|17218.64|17218.64|17218.64|17218.64|17218.19|17218.19|0
1608643790000|2020-12-22 13:29:50|17219.94|17219.94|17220.07|17220.07|17220.07|17220.07|17219.66|17219.66|0
1608643800000|2020-12-22 13:30:00|17219.78|17219.78|17219.38|17219.38|17219.78|17219.78|17219.38|17219.38|0
1608643810000|2020-12-22 13:30:10|17219.12|17219.12|17219.12|17219.12|17219.12|17219.12|17219.12|17219.12|0
1608643840000|2020-12-22 13:30:40|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|17219.63|0
1608643850000|2020-12-22 13:30:50|17216.8|17216.8|17219.63|17219.63|17219.63|17219.63|17216.8|17216.8|0
1608643860000|2020-12-22 13:31:00|17216.8|17216.8|17218.48|17218.48|17218.48|17218.48|17216.8|17216.8|0
1608643890000|2020-12-22 13:31:30|17221.31|17221.31|17221.31|17221.31|17221.31|17221.31|17221.31|17221.31|0
1608643920000|2020-12-22 13:32:00|17218.48|17218.48|17222.38|17222.38|17222.78|17222.78|17218.48|17218.48|0
1608643930000|2020-12-22 13:32:10|17223.09|17223.09|17226.72|17226.72|17226.72|17226.72|17223.09|17223.09|0
1608643940000|2020-12-22 13:32:20|17227.13|17227.13|17224.71|17224.71|17227.53|17227.53|17224.71|17224.71|0
1608643950000|2020-12-22 13:32:30|17224.3|17224.3|17223.59|17223.59|17224.3|17224.3|17223.59|17223.59|0
1608643960000|2020-12-22 13:32:40|17224.95|17224.95|17224.05|17224.05|17224.95|17224.95|17224.05|17224.05|0
1608643970000|2020-12-22 13:32:50|17223.79|17223.79|17227.83|17227.83|17227.83|17227.83|17223.79|17223.79|0
1608643990000|2020-12-22 13:33:10|17227.58|17227.58|17230.65|17230.65|17230.65|17230.65|17227.58|17227.58|0
1608644000000|2020-12-22 13:33:20|17232.78|17232.78|17233.75|17233.75|17233.75|17233.75|17232.78|17232.78|0
1608644010000|2020-12-22 13:33:30|17233.35|17233.35|17233.35|17233.35|17233.35|17233.35|17233.35|17233.35|0
1608644020000|2020-12-22 13:33:40|17230.52|17230.52|17230.52|17230.52|17230.52|17230.52|17230.52|17230.52|0
1608644040000|2020-12-22 13:34:00|17231.24|17231.24|17231.24|17231.24|17231.24|17231.24|17231.24|17231.24|0
1608644050000|2020-12-22 13:34:10|17232.14|17232.14|17230.13|17230.13|17232.14|17232.14|17229.32|17229.32|0
1608644060000|2020-12-22 13:34:20|17229.87|17229.87|17229.59|17229.59|17229.87|17229.87|17229.59|17229.59|0
1608644080000|2020-12-22 13:34:40|17229.85|17229.85|17229.85|17229.85|17229.85|17229.85|17229.85|17229.85|0
1608644100000|2020-12-22 13:35:00|17229.59|17229.59|17229.59|17229.59|17229.59|17229.59|17229.59|17229.59|0
1608644150000|2020-12-22 13:35:50|17230.37|17230.37|17230.63|17230.63|17230.63|17230.63|17230.37|17230.37|0
1608644200000|2020-12-22 13:36:40|17230.37|17230.37|17230.63|17230.63|17230.63|17230.63|17230.37|17230.37|0
1608644220000|2020-12-22 13:37:00|17230.74|17230.74|17230.86|17230.86|17230.86|17230.86|17230.63|17230.63|0
1608644230000|2020-12-22 13:37:10|17230.6|17230.6|17230.6|17230.6|17230.6|17230.6|17230.6|17230.6|0
1608644250000|2020-12-22 13:37:30|17230.85|17230.85|17230.85|17230.85|17230.85|17230.85|17230.85|17230.85|0
1608644280000|2020-12-22 13:38:00|17233.67|17233.67|17230.85|17230.85|17236.5|17236.5|17230.85|17230.85|0
1608644290000|2020-12-22 13:38:10|17236.5|17236.5|17236.5|17236.5|17236.5|17236.5|17233.67|17233.67|0
1608644300000|2020-12-22 13:38:20|17233.67|17233.67|17239.32|17239.32|17239.32|17239.32|17233.67|17233.67|0
1608644310000|2020-12-22 13:38:30|17242.15|17242.15|17238.34|17238.34|17242.15|17242.15|17236.5|17236.5|0
1608644320000|2020-12-22 13:38:40|17238.08|17238.08|17235.25|17235.25|17240.9|17240.9|17232.43|17232.43|0
1608644340000|2020-12-22 13:39:00|17240.9|17240.9|17241.16|17241.16|17241.16|17241.16|17240.9|17240.9|0
1608644360000|2020-12-22 13:39:20|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|0
1608644370000|2020-12-22 13:39:30|17232.69|17232.69|17232.69|17232.69|17232.69|17232.69|17232.69|17232.69|0
1608644390000|2020-12-22 13:39:50|17229.86|17229.86|17229.86|17229.86|17229.86|17229.86|17229.86|17229.86|0
1608644400000|2020-12-22 13:40:00|17227.04|17227.04|17227.04|17227.04|17227.04|17227.04|17227.04|17227.04|0
1608644440000|2020-12-22 13:40:40|17226.93|17226.93|17226.93|17226.93|17226.93|17226.93|17226.93|17226.93|0
1608644470000|2020-12-22 13:41:10|17226.12|17226.12|17226.12|17226.12|17226.12|17226.12|17226.12|17226.12|0
1608644490000|2020-12-22 13:41:30|17225.86|17225.86|17223.35|17223.35|17225.86|17225.86|17223.35|17223.35|0
1608644520000|2020-12-22 13:42:00|17223.61|17223.61|17220.78|17220.78|17223.61|17223.61|17220.78|17220.78|0
1608644550000|2020-12-22 13:42:30|17220.33|17220.33|17219.87|17219.87|17220.33|17220.33|17219.87|17219.87|0
1608644560000|2020-12-22 13:42:40|17220.14|17220.14|17220.14|17220.14|17220.14|17220.14|17220.14|17220.14|0
1608644570000|2020-12-22 13:42:50|17217.31|17217.31|17217.31|17217.31|17217.31|17217.31|17217.31|17217.31|0
1608644590000|2020-12-22 13:43:10|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|0
1608644600000|2020-12-22 13:43:20|17216.1|17216.1|17216.1|17216.1|17216.1|17216.1|17216.1|17216.1|0
1608644610000|2020-12-22 13:43:30|17215.83|17215.83|17221.48|17221.48|17221.48|17221.48|17215.83|17215.83|0
1608644620000|2020-12-22 13:43:40|17221.24|17221.24|17220.99|17220.99|17221.24|17221.24|17220.99|17220.99|0
1608644640000|2020-12-22 13:44:00|17220.47|17220.47|17220.47|17220.47|17220.47|17220.47|17220.47|17220.47|0
1608644660000|2020-12-22 13:44:20|17219.76|17219.76|17219.76|17219.76|17219.76|17219.76|17219.05|17219.05|0
1608644670000|2020-12-22 13:44:30|17219.35|17219.35|17219.35|17219.35|17219.35|17219.35|17219.35|17219.35|0
1608644680000|2020-12-22 13:44:40|17222.18|17222.18|17222.18|17222.18|17222.18|17222.18|17222.18|17222.18|0
1608644690000|2020-12-22 13:44:50|17222.99|17222.99|17225.01|17225.01|17225.01|17225.01|17222.99|17222.99|0
1608644700000|2020-12-22 13:45:00|17225.72|17225.72|17225.72|17225.72|17225.72|17225.72|17225.72|17225.72|0
1608644710000|2020-12-22 13:45:10|17228.55|17228.55|17228.55|17228.55|17228.55|17228.55|17228.55|17228.55|0
1608644720000|2020-12-22 13:45:20|17228.81|17228.81|17228.81|17228.81|17228.81|17228.81|17228.81|17228.81|0
1608644730000|2020-12-22 13:45:30|17229.05|17229.05|17229.05|17229.05|17229.05|17229.05|17229.05|17229.05|0
1608644750000|2020-12-22 13:45:50|17231.19|17231.19|17231.19|17231.19|17231.19|17231.19|17231.19|17231.19|0
1608644770000|2020-12-22 13:46:10|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|0
1608644790000|2020-12-22 13:46:30|17232.47|17232.47|17232.47|17232.47|17232.47|17232.47|17232.47|17232.47|0
1608644810000|2020-12-22 13:46:50|17233.68|17233.68|17234.45|17234.45|17234.45|17234.45|17233.68|17233.68|0
1608644820000|2020-12-22 13:47:00|17233.74|17233.74|17233.74|17233.74|17233.74|17233.74|17233.74|17233.74|0
1608644830000|2020-12-22 13:47:10|17239.39|17239.39|17242.21|17242.21|17242.21|17242.21|17239.39|17239.39|0
1608644840000|2020-12-22 13:47:20|17241.1|17241.1|17240.69|17240.69|17241.1|17241.1|17240.69|17240.69|0
1608644850000|2020-12-22 13:47:30|17241.21|17241.21|17241.21|17241.21|17241.21|17241.21|17241.21|17241.21|0
1608644870000|2020-12-22 13:47:50|17240.11|17240.11|17233.32|17233.32|17240.11|17240.11|17233.32|17233.32|0
1608644880000|2020-12-22 13:48:00|17231.93|17231.93|17234.1|17234.1|17234.1|17234.1|17231.93|17231.93|0
1608644890000|2020-12-22 13:48:10|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|0
1608644900000|2020-12-22 13:48:20|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1608644930000|2020-12-22 13:48:50|17231.74|17231.74|17231.74|17231.74|17231.74|17231.74|17231.74|17231.74|0
1608644940000|2020-12-22 13:49:00|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|0
1608644960000|2020-12-22 13:49:20|17234.82|17234.82|17234.82|17234.82|17234.82|17234.82|17234.82|17234.82|0
1608644990000|2020-12-22 13:49:50|17236.98|17236.98|17237.25|17237.25|17237.25|17237.25|17236.98|17236.98|0
1608645000000|2020-12-22 13:50:00|17238.08|17238.08|17238.32|17238.32|17238.32|17238.32|17238.08|17238.08|0
1608645010000|2020-12-22 13:50:10|17239.03|17239.03|17239.44|17239.44|17239.44|17239.44|17239.03|17239.03|0
1608645040000|2020-12-22 13:50:40|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|0
1608645050000|2020-12-22 13:50:50|17236.87|17236.87|17236.87|17236.87|17236.87|17236.87|17236.87|17236.87|0
1608645060000|2020-12-22 13:51:00|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|0
1608645070000|2020-12-22 13:51:10|17233.78|17233.78|17233.78|17233.78|17233.78|17233.78|17233.78|17233.78|0
1608645120000|2020-12-22 13:52:00|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|0
1608645170000|2020-12-22 13:52:50|17233.59|17233.59|17233.59|17233.59|17233.59|17233.59|17233.59|17233.59|0
1608645180000|2020-12-22 13:53:00|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|0
1608645190000|2020-12-22 13:53:10|17232.16|17232.16|17231.64|17231.64|17232.16|17232.16|17231.64|17231.64|0
1608645210000|2020-12-22 13:53:30|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|0
1608645230000|2020-12-22 13:53:50|17231.38|17231.38|17231.38|17231.38|17231.38|17231.38|17231.38|17231.38|0
1608645240000|2020-12-22 13:54:00|17231.63|17231.63|17232.16|17232.16|17232.16|17232.16|17231.63|17231.63|0
1608645250000|2020-12-22 13:54:10|17226.51|17226.51|17226.51|17226.51|17226.51|17226.51|17226.51|17226.51|0
1608645260000|2020-12-22 13:54:20|17229.33|17229.33|17229.11|17229.11|17229.33|17229.33|17229.11|17229.11|0
1608645290000|2020-12-22 13:54:50|17229.63|17229.63|17230.34|17230.34|17230.34|17230.34|17229.63|17229.63|0
1608645330000|2020-12-22 13:55:30|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|0
1608645340000|2020-12-22 13:55:40|17229.64|17229.64|17229.4|17229.4|17229.64|17229.64|17229.4|17229.4|0
1608645350000|2020-12-22 13:55:50|17228.19|17228.19|17227.19|17227.19|17228.19|17228.19|17227.19|17227.19|0
1608645370000|2020-12-22 13:56:10|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|0
1608645410000|2020-12-22 13:56:50|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|0
1608645430000|2020-12-22 13:57:10|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|0
1608645470000|2020-12-22 13:57:50|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|0
1608645480000|2020-12-22 13:58:00|17226.48|17226.48|17225.52|17225.52|17226.48|17226.48|17225.52|17225.52|0
1608645490000|2020-12-22 13:58:10|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|0
1608645530000|2020-12-22 13:58:50|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|17224.81|0
1608645570000|2020-12-22 13:59:30|17224.4|17224.4|17221.92|17221.92|17224.4|17224.4|17221.92|17221.92|0
1608645590000|2020-12-22 13:59:50|17222.32|17222.32|17222.32|17222.32|17222.32|17222.32|17222.32|17222.32|0
1608645610000|2020-12-22 14:00:10|17219.5|17219.5|17215.98|17215.98|17221.63|17221.63|17215.98|17215.98|0
1608645640000|2020-12-22 14:00:40|17215.27|17215.27|17215.27|17215.27|17215.27|17215.27|17215.27|17215.27|0
1608645680000|2020-12-22 14:01:20|17214.24|17214.24|17213.02|17213.02|17214.24|17214.24|17213.02|17213.02|0
1608645750000|2020-12-22 14:02:30|17212.47|17212.47|17212.47|17212.47|17212.47|17212.47|17212.47|17212.47|0
1608645760000|2020-12-22 14:02:40|17212.21|17212.21|17218.12|17218.12|17218.12|17218.12|17212.21|17212.21|0
1608645770000|2020-12-22 14:02:50|17218.37|17218.37|17218.37|17218.37|17218.37|17218.37|17218.37|17218.37|0
1608645790000|2020-12-22 14:03:10|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|0
1608645830000|2020-12-22 14:03:50|17218.32|17218.32|17217.42|17217.42|17218.32|17218.32|17217.42|17217.42|0
1608645850000|2020-12-22 14:04:10|17217.67|17217.67|17217.67|17217.67|17217.67|17217.67|17217.67|17217.67|0
1608645870000|2020-12-22 14:04:30|17216.96|17216.96|17219.52|17219.52|17219.52|17219.52|17216.7|17216.7|0
1608645890000|2020-12-22 14:04:50|17219.78|17219.78|17219.78|17219.78|17219.78|17219.78|17219.78|17219.78|0
1608645900000|2020-12-22 14:05:00|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|0
1608645910000|2020-12-22 14:05:10|17225.43|17225.43|17225.43|17225.43|17225.43|17225.43|17225.43|17225.43|0
1608645930000|2020-12-22 14:05:30|17224.62|17224.62|17224.21|17224.21|17224.62|17224.62|17224.21|17224.21|0
1608645940000|2020-12-22 14:05:40|17223.96|17223.96|17223.7|17223.7|17223.96|17223.96|17223.7|17223.7|0
1608645950000|2020-12-22 14:05:50|17222.99|17222.99|17222.99|17222.99|17222.99|17222.99|17222.99|17222.99|0
1608645960000|2020-12-22 14:06:00|17223.12|17223.12|17224.3|17224.3|17224.3|17224.3|17222.88|17222.88|0
1608645990000|2020-12-22 14:06:30|17224.04|17224.04|17226.19|17226.19|17226.19|17226.19|17223.37|17223.37|0
1608646000000|2020-12-22 14:06:40|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|0
1608646030000|2020-12-22 14:07:10|17226.46|17226.46|17226.46|17226.46|17226.46|17226.46|17226.46|17226.46|0
1608646040000|2020-12-22 14:07:20|17222.14|17222.14|17221.9|17221.9|17222.14|17222.14|17221.9|17221.9|0
1608646080000|2020-12-22 14:08:00|17221.19|17221.19|17221.9|17221.9|17221.9|17221.9|17220.47|17220.47|0
1608646090000|2020-12-22 14:08:10|17222.71|17222.71|17223.38|17223.38|17223.63|17223.63|17222.71|17222.71|0
1608646120000|2020-12-22 14:08:40|17224.17|17224.17|17224.95|17224.95|17224.95|17224.95|17224.17|17224.17|0
1608646140000|2020-12-22 14:09:00|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|0
1608646150000|2020-12-22 14:09:10|17221.67|17221.67|17220.6|17220.6|17221.67|17221.67|17220.6|17220.6|0
1608646160000|2020-12-22 14:09:20|17221.01|17221.01|17221.01|17221.01|17221.01|17221.01|17221.01|17221.01|0
1608646190000|2020-12-22 14:09:50|17221.26|17221.26|17221.26|17221.26|17221.26|17221.26|17221.26|17221.26|0
1608646200000|2020-12-22 14:10:00|17221.97|17221.97|17222.58|17222.58|17223.04|17223.04|17221.97|17221.97|0
1608646210000|2020-12-22 14:10:10|17223.35|17223.35|17225.03|17225.03|17225.03|17225.03|17223.35|17223.35|0
1608646220000|2020-12-22 14:10:20|17226.25|17226.25|17225.58|17225.58|17226.25|17226.25|17225.58|17225.58|0
1608646240000|2020-12-22 14:10:40|17222.76|17222.76|17222.76|17222.76|17222.76|17222.76|17222.76|17222.76|0
1608646290000|2020-12-22 14:11:30|17222.35|17222.35|17222.35|17222.35|17222.35|17222.35|17222.35|17222.35|0
1608646300000|2020-12-22 14:11:40|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|17219.53|0
1608646310000|2020-12-22 14:11:50|17216.7|17216.7|17216.7|17216.7|17216.7|17216.7|17216.7|17216.7|0
1608646340000|2020-12-22 14:12:20|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|0
1608646350000|2020-12-22 14:12:30|17213.62|17213.62|17213.62|17213.62|17213.62|17213.62|17213.62|17213.62|0
1608646360000|2020-12-22 14:12:40|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|17214.98|0
1608646380000|2020-12-22 14:13:00|17216.34|17216.34|17216.34|17216.34|17216.34|17216.34|17216.34|17216.34|0
1608646390000|2020-12-22 14:13:10|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|17215.89|0
1608646420000|2020-12-22 14:13:40|17216.14|17216.14|17213.32|17213.32|17216.14|17216.14|17213.32|17213.32|0
1608646440000|2020-12-22 14:14:00|17212.61|17212.61|17212.61|17212.61|17212.61|17212.61|17212.61|17212.61|0
1608646470000|2020-12-22 14:14:30|17212.85|17212.85|17212.85|17212.85|17212.85|17212.85|17212.85|17212.85|0
1608646500000|2020-12-22 14:15:00|17212.59|17212.59|17212.59|17212.59|17212.59|17212.59|17212.59|17212.59|0
1608646510000|2020-12-22 14:15:10|17212.32|17212.32|17211.34|17211.34|17212.32|17212.32|17211.34|17211.34|0
1608646530000|2020-12-22 14:15:30|17214.17|17214.17|17214.7|17214.7|17214.7|17214.7|17213.89|17213.89|0
1608646540000|2020-12-22 14:15:40|17214.96|17214.96|17214.69|17214.69|17214.96|17214.96|17214.69|17214.69|0
1608646550000|2020-12-22 14:15:50|17215.5|17215.5|17215.09|17215.09|17215.5|17215.5|17215.09|17215.09|0
1608646560000|2020-12-22 14:16:00|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|17215.8|0
1608646570000|2020-12-22 14:16:10|17216.51|17216.51|17216.51|17216.51|17216.51|17216.51|17216.51|17216.51|0
1608646580000|2020-12-22 14:16:20|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|0
1608646610000|2020-12-22 14:16:50|17219.79|17219.79|17219.79|17219.79|17219.79|17219.79|17219.79|17219.79|0
1608646620000|2020-12-22 14:17:00|17220.05|17220.05|17217.22|17217.22|17220.05|17220.05|17217.22|17217.22|0
1608646640000|2020-12-22 14:17:20|17216.77|17216.77|17217.02|17217.02|17217.02|17217.02|17216.77|17216.77|0
1608646650000|2020-12-22 14:17:30|17217.43|17217.43|17217.17|17217.17|17217.43|17217.43|17217.17|17217.17|0
1608646680000|2020-12-22 14:18:00|17220|17220|17220|17220|17220|17220|17220|17220|0
1608646690000|2020-12-22 14:18:10|17222.82|17222.82|17222.82|17222.82|17222.82|17222.82|17222.82|17222.82|0
1608646710000|2020-12-22 14:18:30|17222.11|17222.11|17222.11|17222.11|17222.11|17222.11|17222.11|17222.11|0
1608646730000|2020-12-22 14:18:50|17221.87|17221.87|17221.64|17221.64|17221.87|17221.87|17221.64|17221.64|0
1608646770000|2020-12-22 14:19:30|17222.54|17222.54|17222.54|17222.54|17222.54|17222.54|17222.54|17222.54|0
1608646810000|2020-12-22 14:20:10|17222.28|17222.28|17222.28|17222.28|17222.28|17222.28|17222.28|17222.28|0
1608646830000|2020-12-22 14:20:30|17222.03|17222.03|17224.6|17224.6|17224.6|17224.6|17221.77|17221.77|0
1608646840000|2020-12-22 14:20:40|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|17224.19|0
1608646850000|2020-12-22 14:20:50|17223.94|17223.94|17222.11|17222.11|17223.94|17223.94|17222.11|17222.11|0
1608646860000|2020-12-22 14:21:00|17219.02|17219.02|17213.92|17213.92|17219.02|17219.02|17213.92|17213.92|0
1608646870000|2020-12-22 14:21:10|17214.45|17214.45|17214.71|17214.71|17214.71|17214.71|17214.45|17214.45|0
1608646880000|2020-12-22 14:21:20|17215.23|17215.23|17212.4|17212.4|17215.23|17215.23|17212.4|17212.4|0
1608646890000|2020-12-22 14:21:30|17212.67|17212.67|17212.93|17212.93|17212.93|17212.93|17212.67|17212.67|0
1608646900000|2020-12-22 14:21:40|17213.19|17213.19|17213.71|17213.71|17213.71|17213.71|17213.19|17213.19|0
1608646910000|2020-12-22 14:21:50|17214.25|17214.25|17214.39|17214.39|17214.91|17214.91|17214.25|17214.25|0
1608646930000|2020-12-22 14:22:10|17214.15|17214.15|17215.56|17215.56|17215.56|17215.56|17214.15|17214.15|0
1608646940000|2020-12-22 14:22:20|17216.06|17216.06|17216.31|17216.31|17216.31|17216.31|17216.06|17216.06|0
1608646950000|2020-12-22 14:22:30|17216.76|17216.76|17216.76|17216.76|17216.76|17216.76|17216.76|17216.76|0
1608646960000|2020-12-22 14:22:40|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|17216.24|0
1608646990000|2020-12-22 14:23:10|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|17215.53|0
1608647000000|2020-12-22 14:23:20|17215.12|17215.12|17215.12|17215.12|17215.12|17215.12|17215.12|17215.12|0
1608647060000|2020-12-22 14:24:20|17212.3|17212.3|17212.3|17212.3|17212.3|17212.3|17212.3|17212.3|0
1608647100000|2020-12-22 14:25:00|17217.95|17217.95|17220.63|17220.63|17220.63|17220.63|17217.95|17217.95|0
1608647120000|2020-12-22 14:25:20|17217.81|17217.81|17220.63|17220.63|17220.63|17220.63|17217.81|17217.81|0
1608647140000|2020-12-22 14:25:40|17220.23|17220.23|17219.77|17219.77|17220.23|17220.23|17219.77|17219.77|0
1608647150000|2020-12-22 14:25:50|17219.52|17219.52|17217.75|17217.75|17219.52|17219.52|17217.75|17217.75|0
1608647160000|2020-12-22 14:26:00|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1608647170000|2020-12-22 14:26:10|17216.78|17216.78|17214.65|17214.65|17216.78|17216.78|17213.94|17213.94|0
1608647190000|2020-12-22 14:26:30|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|17214.4|0
1608647200000|2020-12-22 14:26:40|17217.22|17217.22|17217.22|17217.22|17217.22|17217.22|17217.22|17217.22|0
1608647210000|2020-12-22 14:26:50|17216.96|17216.96|17216.96|17216.96|17216.96|17216.96|17216.96|17216.96|0
1608647220000|2020-12-22 14:27:00|17216.44|17216.44|17216.44|17216.44|17216.44|17216.44|17216.44|17216.44|0
1608647240000|2020-12-22 14:27:20|17216.7|17216.7|17217.47|17217.47|17217.47|17217.47|17216.7|17216.7|0
1608647250000|2020-12-22 14:27:30|17211.82|17211.82|17209|17209|17211.82|17211.82|17209|17209|0
1608647260000|2020-12-22 14:27:40|17206.17|17206.17|17206.17|17206.17|17206.17|17206.17|17206.17|17206.17|0
1608647270000|2020-12-22 14:27:50|17203.35|17203.35|17204.86|17204.86|17204.86|17204.86|17203.35|17203.35|0
1608647290000|2020-12-22 14:28:10|17203.96|17203.96|17203.96|17203.96|17203.96|17203.96|17203.96|17203.96|0
1608647320000|2020-12-22 14:28:40|17201.13|17201.13|17204.36|17204.36|17204.36|17204.36|17201.13|17201.13|0
1608647330000|2020-12-22 14:28:50|17203.68|17203.68|17203.68|17203.68|17203.68|17203.68|17203.68|17203.68|0
1608647340000|2020-12-22 14:29:00|17203.94|17203.94|17203.48|17203.48|17203.94|17203.94|17203.23|17203.23|0
1608647350000|2020-12-22 14:29:10|17203.72|17203.72|17203.72|17203.72|17203.72|17203.72|17203.72|17203.72|0
1608647360000|2020-12-22 14:29:20|17203.97|17203.97|17195.49|17195.49|17203.97|17203.97|17192.67|17192.67|0
1608647380000|2020-12-22 14:29:40|17195.22|17195.22|17195.22|17195.22|17195.22|17195.22|17195.22|17195.22|0
1608647390000|2020-12-22 14:29:50|17196.03|17196.03|17196.74|17196.74|17196.74|17196.74|17196.03|17196.03|0
1608647400000|2020-12-22 14:30:00|17196.48|17196.48|17195.56|17195.56|17196.48|17196.48|17195.56|17195.56|0
1608647410000|2020-12-22 14:30:10|17194.85|17194.85|17194.85|17194.85|17194.85|17194.85|17194.85|17194.85|0
1608647420000|2020-12-22 14:30:20|17192.03|17192.03|17191.77|17191.77|17192.03|17192.03|17191.77|17191.77|0
1608647440000|2020-12-22 14:30:40|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|0
1608647450000|2020-12-22 14:30:50|17192.69|17192.69|17192.69|17192.69|17192.69|17192.69|17192.69|17192.69|0
1608647460000|2020-12-22 14:31:00|17192.23|17192.23|17191.31|17191.31|17192.23|17192.23|17191.2|17191.2|0
1608647470000|2020-12-22 14:31:10|17190.86|17190.86|17188.74|17188.74|17190.86|17190.86|17188.03|17188.03|0
1608647480000|2020-12-22 14:31:20|17188.22|17188.22|17187.82|17187.82|17188.22|17188.22|17187.82|17187.82|0
1608647490000|2020-12-22 14:31:30|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1608647500000|2020-12-22 14:31:40|17187.82|17187.82|17187.82|17187.82|17187.82|17187.82|17184.99|17184.99|0
1608647510000|2020-12-22 14:31:50|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|0
1608647520000|2020-12-22 14:32:00|17187.15|17187.15|17172.8|17172.8|17187.15|17187.15|17172.8|17172.8|0
1608647540000|2020-12-22 14:32:20|17175.62|17175.62|17177.04|17177.04|17177.04|17177.04|17175.62|17175.62|0
1608647560000|2020-12-22 14:32:40|17177.3|17177.3|17175.75|17175.75|17179.65|17179.65|17171.17|17171.17|0
1608647580000|2020-12-22 14:33:00|17172.92|17172.92|17168.72|17168.72|17172.92|17172.92|17168.72|17168.72|0
1608647590000|2020-12-22 14:33:10|17165.9|17165.9|17165.9|17165.9|17165.9|17165.9|17165.9|17165.9|0
1608647600000|2020-12-22 14:33:20|17166.01|17166.01|17166.01|17166.01|17166.01|17166.01|17166.01|17166.01|0
1608647610000|2020-12-22 14:33:30|17165.75|17165.75|17165.75|17165.75|17165.75|17165.75|17165.75|17165.75|0
1608647620000|2020-12-22 14:33:40|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|17165.49|0
1608647630000|2020-12-22 14:33:50|17159.84|17159.84|17159.84|17159.84|17159.84|17159.84|17159.84|17159.84|0
1608647640000|2020-12-22 14:34:00|17159.61|17159.61|17164.8|17164.8|17170.45|17170.45|17153.5|17153.5|0
1608647650000|2020-12-22 14:34:10|17173.27|17173.27|17173.27|17173.27|17173.27|17173.27|17173.27|17173.27|0
1608647660000|2020-12-22 14:34:20|17176.1|17176.1|17176.1|17176.1|17176.1|17176.1|17176.1|17176.1|0
1608647670000|2020-12-22 14:34:30|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|0
1608647680000|2020-12-22 14:34:40|17181.75|17181.75|17184.57|17184.57|17184.57|17184.57|17181.75|17181.75|0
1608647690000|2020-12-22 14:34:50|17190.22|17190.22|17190.22|17190.22|17190.22|17190.22|17190.22|17190.22|0
1608647700000|2020-12-22 14:35:00|17190.33|17190.33|17189.89|17189.89|17190.33|17190.33|17187.07|17187.07|0
1608647710000|2020-12-22 14:35:10|17190.35|17190.35|17190.35|17190.35|17190.35|17190.35|17190.35|17190.35|0
1608647740000|2020-12-22 14:35:40|17201.64|17201.64|17201.64|17201.64|17201.64|17201.64|17196|17196|0
1608647750000|2020-12-22 14:35:50|17201.24|17201.24|17201.24|17201.24|17201.24|17201.24|17201.24|17201.24|0
1608647760000|2020-12-22 14:36:00|17198.42|17198.42|17198.68|17198.68|17198.68|17198.68|17198.42|17198.42|0
1608647770000|2020-12-22 14:36:10|17198.15|17198.15|17191.79|17191.79|17198.15|17198.15|17191.79|17191.79|0
1608647780000|2020-12-22 14:36:20|17190.89|17190.89|17183.89|17183.89|17190.89|17190.89|17183.89|17183.89|0
1608647800000|2020-12-22 14:36:40|17183.48|17183.48|17183.97|17183.97|17184.76|17184.76|17183.48|17183.48|0
1608647820000|2020-12-22 14:37:00|17184.5|17184.5|17182.72|17182.72|17185.54|17185.54|17182.19|17182.19|0
1608647830000|2020-12-22 14:37:10|17183.24|17183.24|17183.5|17183.5|17183.5|17183.5|17183.24|17183.24|0
1608647840000|2020-12-22 14:37:20|17186.78|17186.78|17188.21|17188.21|17188.21|17188.21|17186.78|17186.78|0
1608647850000|2020-12-22 14:37:30|17187.95|17187.95|17190.25|17190.25|17190.77|17190.77|17187.95|17187.95|0
1608647860000|2020-12-22 14:37:40|17190.66|17190.66|17190.66|17190.66|17190.66|17190.66|17190.66|17190.66|0
1608647870000|2020-12-22 14:37:50|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|0
1608647880000|2020-12-22 14:38:00|17189.35|17189.35|17193.36|17193.36|17193.36|17193.36|17189.35|17189.35|0
1608647890000|2020-12-22 14:38:10|17192.9|17192.9|17189.22|17189.22|17192.9|17192.9|17183.57|17183.57|0
1608647920000|2020-12-22 14:38:40|17188.94|17188.94|17187.38|17187.38|17188.94|17188.94|17187.38|17187.38|0
1608647930000|2020-12-22 14:38:50|17186.59|17186.59|17186.04|17186.04|17186.59|17186.59|17186.04|17186.04|0
1608647970000|2020-12-22 14:39:30|17186.28|17186.28|17183.76|17183.76|17186.28|17186.28|17183.76|17183.76|0
1608647980000|2020-12-22 14:39:40|17183.27|17183.27|17188.92|17188.92|17188.92|17188.92|17183.27|17183.27|0
1608648000000|2020-12-22 14:40:00|17189.61|17189.61|17188.65|17188.65|17189.61|17189.61|17188.19|17188.19|0
1608648020000|2020-12-22 14:40:20|17187.84|17187.84|17187.84|17187.84|17187.84|17187.84|17187.84|17187.84|0
1608648030000|2020-12-22 14:40:30|17188.55|17188.55|17188.55|17188.55|17188.55|17188.55|17188.55|17188.55|0
1608648060000|2020-12-22 14:41:00|17189.27|17189.27|17191.88|17191.88|17191.88|17191.88|17189.27|17189.27|0
1608648070000|2020-12-22 14:41:10|17192.16|17192.16|17192.16|17192.16|17192.16|17192.16|17192.16|17192.16|0
1608648080000|2020-12-22 14:41:20|17191.88|17191.88|17192.69|17192.69|17192.69|17192.69|17191.47|17191.47|0
1608648090000|2020-12-22 14:41:30|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|17195.51|0
1608648110000|2020-12-22 14:41:50|17201.16|17201.16|17202.45|17202.45|17202.45|17202.45|17201.16|17201.16|0
1608648120000|2020-12-22 14:42:00|17193.98|17193.98|17193.2|17193.2|17193.98|17193.98|17193.2|17193.2|0
1608648130000|2020-12-22 14:42:10|17192.94|17192.94|17193.64|17193.64|17193.64|17193.64|17192.94|17192.94|0
1608648160000|2020-12-22 14:42:40|17195.06|17195.06|17195.06|17195.06|17195.06|17195.06|17195.06|17195.06|0
1608648180000|2020-12-22 14:43:00|17195.46|17195.46|17189.81|17189.81|17195.46|17195.46|17189.81|17189.81|0
1608648190000|2020-12-22 14:43:10|17189.03|17189.03|17188.32|17188.32|17189.03|17189.03|17188.32|17188.32|0
1608648200000|2020-12-22 14:43:20|17187.51|17187.51|17187.51|17187.51|17187.51|17187.51|17187.51|17187.51|0
1608648210000|2020-12-22 14:43:30|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|0
1608648220000|2020-12-22 14:43:40|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|0
1608648250000|2020-12-22 14:44:10|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|17187.41|0
1608648270000|2020-12-22 14:44:30|17190.24|17190.24|17193.06|17193.06|17193.06|17193.06|17190.24|17190.24|0
1608648300000|2020-12-22 14:45:00|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|0
1608648310000|2020-12-22 14:45:10|17192.72|17192.72|17193.17|17193.17|17193.17|17193.17|17192.72|17192.72|0
1608648330000|2020-12-22 14:45:30|17192.68|17192.68|17193.49|17193.49|17193.49|17193.49|17192.68|17192.68|0
1608648340000|2020-12-22 14:45:40|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|0
1608648370000|2020-12-22 14:46:10|17194.89|17194.89|17196.65|17196.65|17196.65|17196.65|17194.89|17194.89|0
1608648380000|2020-12-22 14:46:20|17196.91|17196.91|17198.33|17198.33|17198.33|17198.33|17196.91|17196.91|0
1608648390000|2020-12-22 14:46:30|17198.79|17198.79|17199.23|17199.23|17199.23|17199.23|17198.79|17198.79|0
1608648400000|2020-12-22 14:46:40|17199.51|17199.51|17199.51|17199.51|17199.51|17199.51|17199.51|17199.51|0
1608648410000|2020-12-22 14:46:50|17199.97|17199.97|17200.25|17200.25|17200.25|17200.25|17199.97|17199.97|0
1608648420000|2020-12-22 14:47:00|17200.76|17200.76|17201.2|17201.2|17201.2|17201.2|17200.5|17200.5|0
1608648450000|2020-12-22 14:47:30|17201.69|17201.69|17201.95|17201.95|17201.95|17201.95|17201.69|17201.69|0
1608648460000|2020-12-22 14:47:40|17202.66|17202.66|17199.83|17199.83|17202.66|17202.66|17199.83|17199.83|0
1608648470000|2020-12-22 14:47:50|17201.81|17201.81|17201.81|17201.81|17201.81|17201.81|17201.81|17201.81|0
1608648480000|2020-12-22 14:48:00|17204.33|17204.33|17204.85|17204.85|17204.85|17204.85|17204.33|17204.33|0
1608648490000|2020-12-22 14:48:10|17205.56|17205.56|17205.56|17205.56|17205.56|17205.56|17205.56|17205.56|0
1608648500000|2020-12-22 14:48:20|17206.09|17206.09|17206.09|17206.09|17206.09|17206.09|17206.09|17206.09|0
1608648540000|2020-12-22 14:49:00|17206.54|17206.54|17210.33|17210.33|17210.33|17210.33|17206.54|17206.54|0
1608648550000|2020-12-22 14:49:10|17211.16|17211.16|17211.16|17211.16|17211.16|17211.16|17211.16|17211.16|0
1608648570000|2020-12-22 14:49:30|17211.41|17211.41|17210.88|17210.88|17211.41|17211.41|17210.88|17210.88|0
1608648580000|2020-12-22 14:49:40|17210.17|17210.17|17210.17|17210.17|17210.17|17210.17|17210.17|17210.17|0
1608648590000|2020-12-22 14:49:50|17209.72|17209.72|17209.31|17209.31|17209.72|17209.72|17209.31|17209.31|0
1608648600000|2020-12-22 14:50:00|17210.67|17210.67|17202.2|17202.2|17210.67|17210.67|17202.2|17202.2|0
1608648610000|2020-12-22 14:50:10|17201.47|17201.47|17201.02|17201.02|17201.47|17201.47|17201.02|17201.02|0
1608648620000|2020-12-22 14:50:20|17200.76|17200.76|17203.1|17203.1|17203.1|17203.1|17200.28|17200.28|0
1608648630000|2020-12-22 14:50:30|17205.93|17205.93|17205.93|17205.93|17205.93|17205.93|17205.93|17205.93|0
1608648650000|2020-12-22 14:50:50|17205.52|17205.52|17205.24|17205.24|17205.52|17205.52|17205.24|17205.24|0
1608648660000|2020-12-22 14:51:00|17204.53|17204.53|17202.14|17202.14|17204.53|17204.53|17201.71|17201.71|0
1608648680000|2020-12-22 14:51:20|17202.42|17202.42|17202.67|17202.67|17202.67|17202.67|17202.42|17202.42|0
1608648690000|2020-12-22 14:51:30|17202.44|17202.44|17202.44|17202.44|17202.44|17202.44|17202.44|17202.44|0
1608648750000|2020-12-22 14:52:30|17201.95|17201.95|17201.95|17201.95|17201.95|17201.95|17201.95|17201.95|0
1608648780000|2020-12-22 14:53:00|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|17202.21|0
1608648790000|2020-12-22 14:53:10|17202.49|17202.49|17207.61|17207.61|17207.61|17207.61|17202.49|17202.49|0
1608648840000|2020-12-22 14:54:00|17206.71|17206.71|17207.16|17207.16|17207.16|17207.16|17206.71|17206.71|0
1608648850000|2020-12-22 14:54:10|17208.07|17208.07|17209.43|17209.43|17209.43|17209.43|17208.07|17208.07|0
1608648870000|2020-12-22 14:54:30|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|0
1608648880000|2020-12-22 14:54:40|17211.8|17211.8|17211.8|17211.8|17211.8|17211.8|17211.8|17211.8|0
1608648900000|2020-12-22 14:55:00|17212.2|17212.2|17211.8|17211.8|17212.61|17212.61|17211.8|17211.8|0
1608648910000|2020-12-22 14:55:10|17212.2|17212.2|17212.2|17212.2|17212.2|17212.2|17212.2|17212.2|0
1608648930000|2020-12-22 14:55:30|17210.78|17210.78|17209.87|17209.87|17210.78|17210.78|17209.62|17209.62|0
1608648940000|2020-12-22 14:55:40|17207.05|17207.05|17207.09|17207.09|17207.09|17207.09|17206.54|17206.54|0
1608648950000|2020-12-22 14:55:50|17206.63|17206.63|17206.4|17206.4|17206.63|17206.63|17206.4|17206.4|0
1608648980000|2020-12-22 14:56:20|17207.11|17207.11|17206.4|17206.4|17207.11|17207.11|17206.4|17206.4|0
1608649000000|2020-12-22 14:56:40|17206.67|17206.67|17206.67|17206.67|17206.67|17206.67|17206.67|17206.67|0
1608649010000|2020-12-22 14:56:50|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|0
1608649020000|2020-12-22 14:57:00|17203.44|17203.44|17203.44|17203.44|17203.44|17203.44|17203.44|17203.44|0
1608649030000|2020-12-22 14:57:10|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|0
1608649050000|2020-12-22 14:57:30|17206.67|17206.67|17206.4|17206.4|17206.67|17206.67|17206.4|17206.4|0
1608649110000|2020-12-22 14:58:30|17205.99|17205.99|17205.09|17205.09|17205.99|17205.99|17205.09|17205.09|0
1608649120000|2020-12-22 14:58:40|17204.63|17204.63|17208.66|17208.66|17210.01|17210.01|17204.36|17204.36|0
1608649140000|2020-12-22 14:59:00|17207.95|17207.95|17210.08|17210.08|17210.08|17210.08|17207.95|17207.95|0
1608649150000|2020-12-22 14:59:10|17211.06|17211.06|17211.32|17211.32|17211.32|17211.32|17211.06|17211.06|0
1608649170000|2020-12-22 14:59:30|17205.67|17205.67|17206.48|17206.48|17206.48|17206.48|17205.67|17205.67|0
1608649190000|2020-12-22 14:59:50|17207.38|17207.38|17208.5|17208.5|17208.8|17208.8|17207.38|17207.38|0
1608649200000|2020-12-22 15:00:00|17208.09|17208.09|17208.09|17208.09|17208.09|17208.09|17208.09|17208.09|0
1608649210000|2020-12-22 15:00:10|17207.83|17207.83|17207.83|17207.83|17207.83|17207.83|17207.83|17207.83|0
1608649220000|2020-12-22 15:00:20|17208.82|17208.82|17207.91|17207.91|17208.82|17208.82|17207.91|17207.91|0
1608649230000|2020-12-22 15:00:30|17206.49|17206.49|17208.81|17208.81|17208.81|17208.81|17206.49|17206.49|0
1608649240000|2020-12-22 15:00:40|17209.54|17209.54|17206.71|17206.71|17209.54|17209.54|17206.71|17206.71|0
1608649250000|2020-12-22 15:00:50|17206.96|17206.96|17206.96|17206.96|17206.96|17206.96|17206.96|17206.96|0
1608649260000|2020-12-22 15:01:00|17204.13|17204.13|17204.66|17204.66|17204.66|17204.66|17204.13|17204.13|0
1608649270000|2020-12-22 15:01:10|17204.92|17204.92|17205.03|17205.03|17205.03|17205.03|17204.92|17204.92|0
1608649290000|2020-12-22 15:01:30|17204.78|17204.78|17204.78|17204.78|17204.78|17204.78|17204.78|17204.78|0
1608649300000|2020-12-22 15:01:40|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|0
1608649320000|2020-12-22 15:02:00|17203.04|17203.04|17204.34|17204.34|17205.15|17205.15|17202.33|17202.33|0
1608649350000|2020-12-22 15:02:30|17203.79|17203.79|17203.52|17203.52|17203.79|17203.79|17203.52|17203.52|0
1608649360000|2020-12-22 15:02:40|17203.98|17203.98|17203.98|17203.98|17203.98|17203.98|17203.75|17203.75|0
1608649380000|2020-12-22 15:03:00|17201.15|17201.15|17201.15|17201.15|17201.15|17201.15|17201.15|17201.15|0
1608649390000|2020-12-22 15:03:10|17203.98|17203.98|17203.98|17203.98|17203.98|17203.98|17203.98|17203.98|0
1608649430000|2020-12-22 15:03:50|17204.23|17204.23|17204.23|17204.23|17204.23|17204.23|17204.23|17204.23|0
1608649440000|2020-12-22 15:04:00|17204.51|17204.51|17204.76|17204.76|17204.76|17204.76|17204.51|17204.51|0
1608649450000|2020-12-22 15:04:10|17205.98|17205.98|17207.02|17207.02|17207.02|17207.02|17205.98|17205.98|0
1608649510000|2020-12-22 15:05:10|17207.58|17207.58|17211.13|17211.13|17211.13|17211.13|17207.58|17207.58|0
1608649520000|2020-12-22 15:05:20|17213.95|17213.95|17215.05|17215.05|17215.05|17215.05|17213.95|17213.95|0
1608649530000|2020-12-22 15:05:30|17215.86|17215.86|17216.12|17216.12|17216.12|17216.12|17215.86|17215.86|0
1608649540000|2020-12-22 15:05:40|17216.58|17216.58|17216.82|17216.82|17216.82|17216.82|17216.58|17216.58|0
1608649550000|2020-12-22 15:05:50|17214|17214|17214|17214|17214|17214|17214|17214|0
1608649560000|2020-12-22 15:06:00|17214.51|17214.51|17216.08|17216.08|17216.08|17216.08|17214.51|17214.51|0
1608649590000|2020-12-22 15:06:30|17216.31|17216.31|17216.31|17216.31|17216.31|17216.31|17216.31|17216.31|0
1608649600000|2020-12-22 15:06:40|17213.49|17213.49|17214.69|17214.69|17214.69|17214.69|17213.49|17213.49|0
1608649620000|2020-12-22 15:07:00|17214.41|17214.41|17214.94|17214.94|17214.94|17214.94|17214.41|17214.41|0
1608649650000|2020-12-22 15:07:30|17215.46|17215.46|17213.23|17213.23|17218.88|17218.88|17213.23|17213.23|0
1608649660000|2020-12-22 15:07:40|17214.85|17214.85|17216.06|17216.06|17216.06|17216.06|17214.85|17214.85|0
1608649670000|2020-12-22 15:07:50|17216.47|17216.47|17214.16|17214.16|17216.99|17216.99|17214.16|17214.16|0
1608649680000|2020-12-22 15:08:00|17215.58|17215.58|17216.29|17216.29|17216.56|17216.56|17215.58|17215.58|0
1608649720000|2020-12-22 15:08:40|17217.25|17217.25|17217.25|17217.25|17217.25|17217.25|17217.25|17217.25|0
1608649750000|2020-12-22 15:09:10|17217.51|17217.51|17217.51|17217.51|17217.51|17217.51|17217.51|17217.51|0
1608649770000|2020-12-22 15:09:30|17218.03|17218.03|17218.94|17218.94|17218.94|17218.94|17218.03|17218.03|0
1608649780000|2020-12-22 15:09:40|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|17219.18|0
1608649790000|2020-12-22 15:09:50|17220.6|17220.6|17220.86|17220.86|17220.86|17220.86|17220.6|17220.6|0
1608649800000|2020-12-22 15:10:00|17223.03|17223.03|17219.37|17219.37|17225.02|17225.02|17217.95|17217.95|0
1608649810000|2020-12-22 15:10:10|17219.62|17219.62|17218.66|17218.66|17219.62|17219.62|17218.66|17218.66|0
1608649820000|2020-12-22 15:10:20|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|17215.83|0
1608649830000|2020-12-22 15:10:30|17215.72|17215.72|17215.72|17215.72|17215.72|17215.72|17215.72|17215.72|0
1608649840000|2020-12-22 15:10:40|17215.98|17215.98|17212.7|17212.7|17215.98|17215.98|17212.45|17212.45|0
1608649860000|2020-12-22 15:11:00|17214.52|17214.52|17214.24|17214.24|17214.97|17214.97|17214.24|17214.24|0
1608649870000|2020-12-22 15:11:10|17213.96|17213.96|17213.69|17213.69|17213.96|17213.96|17213.69|17213.69|0
1608649880000|2020-12-22 15:11:20|17214.14|17214.14|17214.14|17214.14|17214.14|17214.14|17214.14|17214.14|0
1608649890000|2020-12-22 15:11:30|17215.76|17215.76|17214.95|17214.95|17215.76|17215.76|17214.95|17214.95|0
1608649900000|2020-12-22 15:11:40|17214.54|17214.54|17214.54|17214.54|17214.54|17214.54|17214.09|17214.09|0
1608649910000|2020-12-22 15:11:50|17217.37|17217.37|17216.7|17216.7|17217.37|17217.37|17216.7|17216.7|0
1608649920000|2020-12-22 15:12:00|17216.25|17216.25|17215.44|17215.44|17216.25|17216.25|17214.99|17214.99|0
1608649930000|2020-12-22 15:12:10|17215.21|17215.21|17215.21|17215.21|17215.21|17215.21|17215.21|17215.21|0
1608649940000|2020-12-22 15:12:20|17214.8|17214.8|17215.03|17215.03|17215.03|17215.03|17214.8|17214.8|0
1608649950000|2020-12-22 15:12:30|17212.89|17212.89|17213.13|17213.13|17213.13|17213.13|17212.89|17212.89|0
1608649960000|2020-12-22 15:12:40|17212.79|17212.79|17202.4|17202.4|17212.79|17212.79|17202.4|17202.4|0
1608649970000|2020-12-22 15:12:50|17202.16|17202.16|17202.48|17202.48|17202.94|17202.94|17201.69|17201.69|0
1608649980000|2020-12-22 15:13:00|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|0
1608649990000|2020-12-22 15:13:10|17199|17199|17197.64|17197.64|17199|17199|17197.17|17197.17|0
1608650000000|2020-12-22 15:13:20|17197.38|17197.38|17197.61|17197.61|17197.84|17197.84|17197.38|17197.38|0
1608650040000|2020-12-22 15:14:00|17191.96|17191.96|17190.94|17190.94|17191.96|17191.96|17190.94|17190.94|0
1608650050000|2020-12-22 15:14:10|17193.07|17193.07|17193.33|17193.33|17193.33|17193.33|17193.07|17193.07|0
1608650060000|2020-12-22 15:14:20|17192.62|17192.62|17192.62|17192.62|17192.62|17192.62|17192.62|17192.62|0
1608650100000|2020-12-22 15:15:00|17186.97|17186.97|17186.97|17186.97|17186.97|17186.97|17186.97|17186.97|0
1608650130000|2020-12-22 15:15:30|17187.25|17187.25|17187.25|17187.25|17187.25|17187.25|17187.25|17187.25|0
1608650150000|2020-12-22 15:15:50|17187.51|17187.51|17188|17188|17188|17188|17187.51|17187.51|0
1608650160000|2020-12-22 15:16:00|17187.72|17187.72|17194.21|17194.21|17195.1|17195.1|17187.72|17187.72|0
1608650170000|2020-12-22 15:16:10|17194.45|17194.45|17196.15|17196.15|17196.15|17196.15|17194.45|17194.45|0
1608650180000|2020-12-22 15:16:20|17196.96|17196.96|17197.65|17197.65|17197.65|17197.65|17196.96|17196.96|0
1608650190000|2020-12-22 15:16:30|17200.47|17200.47|17201.03|17201.03|17201.03|17201.03|17200.47|17200.47|0
1608650200000|2020-12-22 15:16:40|17201.14|17201.14|17203.95|17203.95|17204.22|17204.22|17201.14|17201.14|0
1608650220000|2020-12-22 15:17:00|17203.69|17203.69|17203.69|17203.69|17203.69|17203.69|17203.69|17203.69|0
1608650250000|2020-12-22 15:17:30|17206.52|17206.52|17206.63|17206.63|17206.63|17206.63|17206.52|17206.52|0
1608650260000|2020-12-22 15:17:40|17207.36|17207.36|17208.59|17208.59|17208.59|17208.59|17207.36|17207.36|0
1608650270000|2020-12-22 15:17:50|17208.33|17208.33|17208.33|17208.33|17208.33|17208.33|17208.33|17208.33|0
1608650280000|2020-12-22 15:18:00|17208.78|17208.78|17208.78|17208.78|17208.78|17208.78|17208.78|17208.78|0
1608650290000|2020-12-22 15:18:10|17209.34|17209.34|17208.78|17208.78|17209.57|17209.57|17208.78|17208.78|0
1608650310000|2020-12-22 15:18:30|17208.33|17208.33|17208.1|17208.1|17208.33|17208.33|17208.1|17208.1|0
1608650320000|2020-12-22 15:18:40|17207.84|17207.84|17207.61|17207.61|17207.84|17207.84|17207.61|17207.61|0
1608650330000|2020-12-22 15:18:50|17207.16|17207.16|17205.91|17205.91|17207.16|17207.16|17205.91|17205.91|0
1608650340000|2020-12-22 15:19:00|17205.36|17205.36|17205.38|17205.38|17205.38|17205.38|17202.55|17202.55|0
1608650350000|2020-12-22 15:19:10|17208.2|17208.2|17208.2|17208.2|17208.2|17208.2|17208.2|17208.2|0
1608650360000|2020-12-22 15:19:20|17207.97|17207.97|17210.8|17210.8|17210.8|17210.8|17207.97|17207.97|0
1608650390000|2020-12-22 15:19:50|17213.62|17213.62|17213.62|17213.62|17213.62|17213.62|17213.62|17213.62|0
1608650400000|2020-12-22 15:20:00|17213.51|17213.51|17214.2|17214.2|17214.2|17214.2|17213.51|17213.51|0
1608650410000|2020-12-22 15:20:10|17211.38|17211.38|17211.38|17211.38|17211.38|17211.38|17211.38|17211.38|0
1608650420000|2020-12-22 15:20:20|17208.55|17208.55|17207.31|17207.31|17208.55|17208.55|17207.31|17207.31|0
1608650440000|2020-12-22 15:20:40|17206.9|17206.9|17206.85|17206.85|17206.9|17206.9|17206.45|17206.45|0
1608650460000|2020-12-22 15:21:00|17206.4|17206.4|17204.11|17204.11|17206.4|17206.4|17204.11|17204.11|0
1608650520000|2020-12-22 15:22:00|17204.64|17204.64|17204.64|17204.64|17204.64|17204.64|17204.64|17204.64|0
1608650530000|2020-12-22 15:22:10|17205.04|17205.04|17205.95|17205.95|17205.95|17205.95|17205.04|17205.04|0
1608650540000|2020-12-22 15:22:20|17206.28|17206.28|17205.83|17205.83|17206.28|17206.28|17205.57|17205.57|0
1608650560000|2020-12-22 15:22:40|17206.09|17206.09|17206.09|17206.09|17206.09|17206.09|17206.09|17206.09|0
1608650570000|2020-12-22 15:22:50|17203.26|17203.26|17204.09|17204.09|17204.09|17204.09|17203.26|17203.26|0
1608650590000|2020-12-22 15:23:10|17204.55|17204.55|17201.73|17201.73|17204.55|17204.55|17201.73|17201.73|0
1608650610000|2020-12-22 15:23:30|17198.9|17198.9|17198.9|17198.9|17198.9|17198.9|17198.9|17198.9|0
1608650620000|2020-12-22 15:23:40|17198.64|17198.64|17198.64|17198.64|17198.64|17198.64|17198.64|17198.64|0
1608650630000|2020-12-22 15:23:50|17192.99|17192.99|17192.99|17192.99|17192.99|17192.99|17192.99|17192.99|0
1608650640000|2020-12-22 15:24:00|17198.64|17198.64|17198.64|17198.64|17198.64|17198.64|17198.64|17198.64|0
1608650650000|2020-12-22 15:24:10|17199.86|17199.86|17200.41|17200.41|17200.41|17200.41|17199.86|17199.86|0
1608650660000|2020-12-22 15:24:20|17201.12|17201.12|17201.45|17201.45|17201.45|17201.45|17201.12|17201.12|0
1608650700000|2020-12-22 15:25:00|17201.68|17201.68|17201.68|17201.68|17201.68|17201.68|17201.68|17201.68|0
1608650710000|2020-12-22 15:25:10|17202.02|17202.02|17202.26|17202.26|17202.26|17202.26|17202.02|17202.02|0
1608650730000|2020-12-22 15:25:30|17205.09|17205.09|17205.09|17205.09|17205.09|17205.09|17205.09|17205.09|0
1608650770000|2020-12-22 15:26:10|17207.91|17207.91|17210.74|17210.74|17210.74|17210.74|17207.91|17207.91|0
1608650780000|2020-12-22 15:26:20|17211.55|17211.55|17211.55|17211.55|17211.55|17211.55|17211.55|17211.55|0
1608650790000|2020-12-22 15:26:30|17210.13|17210.13|17210.13|17210.13|17210.13|17210.13|17210.13|17210.13|0
1608650810000|2020-12-22 15:26:50|17209.72|17209.72|17206.9|17206.9|17209.72|17209.72|17206.9|17206.9|0
1608650840000|2020-12-22 15:27:20|17206.67|17206.67|17206.67|17206.67|17206.67|17206.67|17206.67|17206.67|0
1608650850000|2020-12-22 15:27:30|17206.9|17206.9|17205.99|17205.99|17206.9|17206.9|17205.99|17205.99|0
1608650890000|2020-12-22 15:28:10|17208.81|17208.81|17208.81|17208.81|17208.81|17208.81|17208.81|17208.81|0
1608650910000|2020-12-22 15:28:30|17209.64|17209.64|17207.63|17207.63|17209.64|17209.64|17207.63|17207.63|0
1608650930000|2020-12-22 15:28:50|17208.89|17208.89|17208.89|17208.89|17208.89|17208.89|17208.89|17208.89|0
1608650940000|2020-12-22 15:29:00|17209.15|17209.15|17210.28|17210.28|17210.28|17210.28|17209.15|17209.15|0
1608650950000|2020-12-22 15:29:10|17210.55|17210.55|17213.39|17213.39|17213.39|17213.39|17210.55|17210.55|0
1608650960000|2020-12-22 15:29:20|17213.84|17213.84|17214.56|17214.56|17214.56|17214.56|17213.84|17213.84|0
1608650970000|2020-12-22 15:29:30|17215.05|17215.05|17215.33|17215.33|17215.33|17215.33|17215.05|17215.05|0
1608650980000|2020-12-22 15:29:40|17215.73|17215.73|17216.7|17216.7|17216.7|17216.7|17215.73|17215.73|0
1608650990000|2020-12-22 15:29:50|17217.26|17217.26|17219.13|17219.13|17219.13|17219.13|17217.26|17217.26|0
1608651000000|2020-12-22 15:30:00|17216.3|17216.3|17216.54|17216.54|17216.54|17216.54|17216.05|17216.05|0
1608651010000|2020-12-22 15:30:10|17218.16|17218.16|17218.16|17218.16|17218.16|17218.16|17218.16|17218.16|0
1608651020000|2020-12-22 15:30:20|17218.38|17218.38|17218.27|17218.27|17218.38|17218.38|17218.27|17218.27|0
1608651030000|2020-12-22 15:30:30|17217.87|17217.87|17217.46|17217.46|17217.87|17217.87|17217.46|17217.46|0
1608651040000|2020-12-22 15:30:40|17216.91|17216.91|17216.91|17216.91|17216.91|17216.91|17216.91|17216.91|0
1608651050000|2020-12-22 15:30:50|17216.45|17216.45|17216.45|17216.45|17216.45|17216.45|17216.45|17216.45|0
1608651070000|2020-12-22 15:31:10|17216.71|17216.71|17216.45|17216.45|17216.71|17216.71|17216.45|17216.45|0
1608651080000|2020-12-22 15:31:20|17216.69|17216.69|17216.95|17216.95|17216.95|17216.95|17216.69|17216.69|0
1608651090000|2020-12-22 15:31:30|17217.18|17217.18|17212.95|17212.95|17217.18|17217.18|17211.53|17211.53|0
1608651120000|2020-12-22 15:32:00|17213.78|17213.78|17213.78|17213.78|17213.78|17213.78|17213.78|17213.78|0
1608651140000|2020-12-22 15:32:20|17213.32|17213.32|17212.82|17212.82|17213.32|17213.32|17212.82|17212.82|0
1608651150000|2020-12-22 15:32:30|17212.56|17212.56|17212.81|17212.81|17212.81|17212.81|17212.56|17212.56|0
1608651170000|2020-12-22 15:32:50|17212.56|17212.56|17212.56|17212.56|17212.56|17212.56|17212.56|17212.56|0
1608651180000|2020-12-22 15:33:00|17212.79|17212.79|17207.14|17207.14|17212.79|17212.79|17207.14|17207.14|0
1608651200000|2020-12-22 15:33:20|17206.24|17206.24|17209.87|17209.87|17209.87|17209.87|17206.24|17206.24|0
1608651210000|2020-12-22 15:33:30|17210.57|17210.57|17211.51|17211.51|17211.51|17211.51|17210.57|17210.57|0
1608651220000|2020-12-22 15:33:40|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|0
1608651240000|2020-12-22 15:34:00|17211.06|17211.06|17211.06|17211.06|17211.06|17211.06|17211.06|17211.06|0
1608651260000|2020-12-22 15:34:20|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|17210.82|0
1608651270000|2020-12-22 15:34:30|17211.1|17211.1|17211.43|17211.43|17211.43|17211.43|17211.1|17211.1|0
1608651280000|2020-12-22 15:34:40|17211.69|17211.69|17211.94|17211.94|17211.94|17211.94|17211.69|17211.69|0
1608651290000|2020-12-22 15:34:50|17212.35|17212.35|17212.67|17212.67|17213.16|17213.16|17212.35|17212.35|0
1608651300000|2020-12-22 15:35:00|17212.78|17212.78|17213.18|17213.18|17213.18|17213.18|17212.78|17212.78|0
1608651310000|2020-12-22 15:35:10|17212.78|17212.78|17212.78|17212.78|17212.78|17212.78|17212.78|17212.78|0
1608651320000|2020-12-22 15:35:20|17213.68|17213.68|17216.19|17216.19|17216.19|17216.19|17213.68|17213.68|0
1608651350000|2020-12-22 15:35:50|17216.45|17216.45|17217.51|17217.51|17217.51|17217.51|17216.45|17216.45|0
1608651360000|2020-12-22 15:36:00|17217.75|17217.75|17221.72|17221.72|17221.72|17221.72|17217.75|17217.75|0
1608651380000|2020-12-22 15:36:20|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|0
1608651390000|2020-12-22 15:36:30|17221.42|17221.42|17221.42|17221.42|17221.42|17221.42|17221.42|17221.42|0
1608651400000|2020-12-22 15:36:40|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|0
1608651430000|2020-12-22 15:37:10|17219|17219|17221.19|17221.19|17221.42|17221.42|17218.59|17218.59|0
1608651450000|2020-12-22 15:37:30|17221.44|17221.44|17221.44|17221.44|17221.85|17221.85|17221.44|17221.44|0
1608651470000|2020-12-22 15:37:50|17221.7|17221.7|17220.83|17220.83|17223.65|17223.65|17218.87|17218.87|0
1608651490000|2020-12-22 15:38:10|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|0
1608651500000|2020-12-22 15:38:20|17222.71|17222.71|17226.61|17226.61|17226.61|17226.61|17222.71|17222.71|0
1608651520000|2020-12-22 15:38:40|17226.72|17226.72|17226.72|17226.72|17226.72|17226.72|17226.72|17226.72|0
1608651540000|2020-12-22 15:39:00|17227.62|17227.62|17227.52|17227.52|17227.62|17227.62|17227.27|17227.27|0
1608651550000|2020-12-22 15:39:10|17227.78|17227.78|17228.8|17228.8|17228.8|17228.8|17227.78|17227.78|0
1608651560000|2020-12-22 15:39:20|17229.35|17229.35|17232.77|17232.77|17232.77|17232.77|17229.35|17229.35|0
1608651570000|2020-12-22 15:39:30|17232.88|17232.88|17234.69|17234.69|17234.69|17234.69|17232.88|17232.88|0
1608651580000|2020-12-22 15:39:40|17235.52|17235.52|17235.52|17235.52|17235.52|17235.52|17235.52|17235.52|0
1608651590000|2020-12-22 15:39:50|17232.69|17232.69|17234.88|17234.88|17234.88|17234.88|17232.69|17232.69|0
1608651600000|2020-12-22 15:40:00|17235.16|17235.16|17235.16|17235.16|17235.16|17235.16|17235.16|17235.16|0
1608651630000|2020-12-22 15:40:30|17235.38|17235.38|17235.49|17235.49|17235.49|17235.49|17235.38|17235.38|0
1608651640000|2020-12-22 15:40:40|17237.11|17237.11|17237.11|17237.11|17237.11|17237.11|17237.11|17237.11|0
1608651650000|2020-12-22 15:40:50|17239.94|17239.94|17239.94|17239.94|17239.94|17239.94|17239.94|17239.94|0
1608651660000|2020-12-22 15:41:00|17237.11|17237.11|17234.03|17234.03|17237.11|17237.11|17234.03|17234.03|0
1608651670000|2020-12-22 15:41:10|17234.74|17234.74|17234.74|17234.74|17234.74|17234.74|17234.74|17234.74|0
1608651690000|2020-12-22 15:41:30|17235|17235|17239.08|17239.08|17239.08|17239.08|17235|17235|0
1608651700000|2020-12-22 15:41:40|17239.89|17239.89|17240.15|17240.15|17240.15|17240.15|17239.89|17239.89|0
1608651710000|2020-12-22 15:41:50|17240.26|17240.26|17240.26|17240.26|17240.26|17240.26|17240.26|17240.26|0
1608651720000|2020-12-22 15:42:00|17239.45|17239.45|17245.1|17245.1|17245.1|17245.1|17239.45|17239.45|0
1608651730000|2020-12-22 15:42:10|17244.39|17244.39|17245.1|17245.1|17245.1|17245.1|17244.39|17244.39|0
1608651770000|2020-12-22 15:42:50|17245.36|17245.36|17245.36|17245.36|17245.36|17245.36|17245.36|17245.36|0
1608651810000|2020-12-22 15:43:30|17246.78|17246.78|17246.78|17246.78|17246.78|17246.78|17246.78|17246.78|0
1608651830000|2020-12-22 15:43:50|17249.61|17249.61|17250.16|17250.16|17250.16|17250.16|17249.61|17249.61|0
1608651840000|2020-12-22 15:44:00|17249.45|17249.45|17249.05|17249.05|17249.45|17249.45|17249.05|17249.05|0
1608651850000|2020-12-22 15:44:10|17248.59|17248.59|17248.19|17248.19|17248.59|17248.59|17248.19|17248.19|0
1608651860000|2020-12-22 15:44:20|17248.65|17248.65|17248.65|17248.65|17248.65|17248.65|17248.42|17248.42|0
1608651870000|2020-12-22 15:44:30|17248.91|17248.91|17248.68|17248.68|17248.91|17248.91|17248.68|17248.68|0
1608651890000|2020-12-22 15:44:50|17247.78|17247.78|17247.46|17247.46|17247.78|17247.78|17247.45|17247.45|0
1608651900000|2020-12-22 15:45:00|17246.55|17246.55|17245.95|17245.95|17246.55|17246.55|17245.62|17245.62|0
1608651920000|2020-12-22 15:45:20|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|0
1608651930000|2020-12-22 15:45:30|17247.9|17247.9|17245.76|17245.76|17248.58|17248.58|17245.76|17245.76|0
1608651940000|2020-12-22 15:45:40|17246.16|17246.16|17254.52|17254.52|17254.52|17254.52|17246.16|17246.16|0
1608651950000|2020-12-22 15:45:50|17254.98|17254.98|17255.43|17255.43|17255.43|17255.43|17254.98|17254.98|0
1608651960000|2020-12-22 15:46:00|17255.17|17255.17|17255.17|17255.17|17255.17|17255.17|17255.17|17255.17|0
1608651970000|2020-12-22 15:46:10|17254.9|17254.9|17260.55|17260.55|17260.55|17260.55|17254.34|17254.34|0
1608651990000|2020-12-22 15:46:30|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|0
1608652000000|2020-12-22 15:46:40|17259.83|17259.83|17259.83|17259.83|17259.83|17259.83|17259.83|17259.83|0
1608652010000|2020-12-22 15:46:50|17262.66|17262.66|17265.48|17265.48|17265.48|17265.48|17262.66|17262.66|0
1608652080000|2020-12-22 15:48:00|17264.25|17264.25|17264.25|17264.25|17264.25|17264.25|17264.25|17264.25|0
1608652090000|2020-12-22 15:48:10|17263.99|17263.99|17263.99|17263.99|17263.99|17263.99|17263.99|17263.99|0
1608652170000|2020-12-22 15:49:30|17266.81|17266.81|17268.04|17268.04|17269.64|17269.64|17266.81|17266.81|0
1608652180000|2020-12-22 15:49:40|17267.78|17267.78|17267.52|17267.52|17267.78|17267.78|17267.52|17267.52|0
1608652200000|2020-12-22 15:50:00|17267.12|17267.12|17263.22|17263.22|17267.12|17267.12|17263.22|17263.22|0
1608652230000|2020-12-22 15:50:30|17263.47|17263.47|17258.65|17258.65|17263.47|17263.47|17258.65|17258.65|0
1608652240000|2020-12-22 15:50:40|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|0
1608652250000|2020-12-22 15:50:50|17258.48|17258.48|17258.48|17258.48|17258.48|17258.48|17258.48|17258.48|0
1608652280000|2020-12-22 15:51:20|17258.88|17258.88|17259.59|17259.59|17260.71|17260.71|17258.88|17258.88|0
1608652290000|2020-12-22 15:51:30|17258.17|17258.17|17257.46|17257.46|17258.17|17258.17|17257.46|17257.46|0
1608652300000|2020-12-22 15:51:40|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|0
1608652310000|2020-12-22 15:51:50|17261.68|17261.68|17262.39|17262.39|17262.39|17262.39|17261.68|17261.68|0
1608652320000|2020-12-22 15:52:00|17261.23|17261.23|17266.62|17266.62|17266.88|17266.88|17261.23|17261.23|0
1608652330000|2020-12-22 15:52:10|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|17268.04|0
1608652340000|2020-12-22 15:52:20|17268.29|17268.29|17268.29|17268.29|17268.29|17268.29|17268.29|17268.29|0
1608652350000|2020-12-22 15:52:30|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|0
1608652360000|2020-12-22 15:52:40|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|0
1608652370000|2020-12-22 15:52:50|17268.06|17268.06|17268.06|17268.06|17268.06|17268.06|17268.06|17268.06|0
1608652380000|2020-12-22 15:53:00|17268.34|17268.34|17268.53|17268.53|17268.53|17268.53|17268.08|17268.08|0
1608652390000|2020-12-22 15:53:10|17268.25|17268.25|17268.24|17268.24|17268.25|17268.25|17267.98|17267.98|0
1608652400000|2020-12-22 15:53:20|17269.45|17269.45|17268.64|17268.64|17269.86|17269.86|17268.64|17268.64|0
1608652410000|2020-12-22 15:53:30|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|0
1608652420000|2020-12-22 15:53:40|17269.15|17269.15|17269.55|17269.55|17269.55|17269.55|17269.15|17269.15|0
1608652430000|2020-12-22 15:53:50|17269.82|17269.82|17276.18|17276.18|17276.18|17276.18|17269.82|17269.82|0
1608652440000|2020-12-22 15:54:00|17273.35|17273.35|17273.58|17273.58|17273.58|17273.58|17273.35|17273.35|0
1608652460000|2020-12-22 15:54:20|17270.76|17270.76|17267.3|17267.3|17270.76|17270.76|17267.3|17267.3|0
1608652470000|2020-12-22 15:54:30|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|17267.04|0
1608652480000|2020-12-22 15:54:40|17266.32|17266.32|17266.32|17266.32|17266.32|17266.32|17266.32|17266.32|0
1608652490000|2020-12-22 15:54:50|17266.09|17266.09|17268.92|17268.92|17268.92|17268.92|17266.09|17266.09|0
1608652520000|2020-12-22 15:55:20|17268.69|17268.69|17267.83|17267.83|17268.69|17268.69|17267.83|17267.83|0
1608652530000|2020-12-22 15:55:30|17268.56|17268.56|17269.37|17269.37|17269.37|17269.37|17268.56|17268.56|0
1608652540000|2020-12-22 15:55:40|17269.09|17269.09|17269.09|17269.09|17269.09|17269.09|17269.09|17269.09|0
1608652550000|2020-12-22 15:55:50|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|0
1608652580000|2020-12-22 15:56:20|17269.61|17269.61|17267.73|17267.73|17270.31|17270.31|17267.48|17267.48|0
1608652590000|2020-12-22 15:56:30|17273.38|17273.38|17277.39|17277.39|17277.39|17277.39|17273.38|17273.38|0
1608652600000|2020-12-22 15:56:40|17277.63|17277.63|17277.88|17277.88|17277.88|17277.88|17277.63|17277.63|0
1608652610000|2020-12-22 15:56:50|17278.14|17278.14|17278.14|17278.14|17278.14|17278.14|17278.14|17278.14|0
1608652630000|2020-12-22 15:57:10|17280.97|17280.97|17281.19|17281.19|17281.19|17281.19|17280.97|17280.97|0
1608652650000|2020-12-22 15:57:30|17281.44|17281.44|17279.29|17279.29|17281.44|17281.44|17279.29|17279.29|0
1608652670000|2020-12-22 15:57:50|17279.69|17279.69|17279.69|17279.69|17279.69|17279.69|17279.69|17279.69|0
1608652680000|2020-12-22 15:58:00|17279.29|17279.29|17279.29|17279.29|17279.29|17279.29|17279.29|17279.29|0
1608652690000|2020-12-22 15:58:10|17280.1|17280.1|17286.14|17286.14|17286.14|17286.14|17280.1|17280.1|0
1608652700000|2020-12-22 15:58:20|17285.23|17285.23|17284.97|17284.97|17285.23|17285.23|17284.97|17284.97|0
1608652710000|2020-12-22 15:58:30|17283.45|17283.45|17284.41|17284.41|17284.41|17284.41|17283.45|17283.45|0
1608652720000|2020-12-22 15:58:40|17284.13|17284.13|17284.39|17284.39|17284.39|17284.39|17284.13|17284.13|0
1608652730000|2020-12-22 15:58:50|17285.81|17285.81|17288.23|17288.23|17288.64|17288.64|17285.81|17285.81|0
1608652740000|2020-12-22 15:59:00|17285.41|17285.41|17284.68|17284.68|17285.41|17285.41|17284.68|17284.68|0
1608652750000|2020-12-22 15:59:10|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|17284.41|0
1608652760000|2020-12-22 15:59:20|17284.68|17284.68|17284.68|17284.68|17284.68|17284.68|17284.68|17284.68|0
1608652770000|2020-12-22 15:59:30|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|0
1608652790000|2020-12-22 15:59:50|17285.87|17285.87|17285.87|17285.87|17285.87|17285.87|17285.87|17285.87|0
1608652800000|2020-12-22 16:00:00|17286.11|17286.11|17288.94|17288.94|17288.94|17288.94|17286.11|17286.11|0
1608652810000|2020-12-22 16:00:10|17289.21|17289.21|17291.16|17291.16|17291.16|17291.16|17289.21|17289.21|0
1608652820000|2020-12-22 16:00:20|17288.33|17288.33|17288.33|17288.33|17288.33|17288.33|17288.33|17288.33|0
1608652830000|2020-12-22 16:00:30|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|17287.88|0
1608652860000|2020-12-22 16:01:00|17287.62|17287.62|17293.27|17293.27|17293.27|17293.27|17287.62|17287.62|0
1608652870000|2020-12-22 16:01:10|17293.53|17293.53|17293.53|17293.53|17293.53|17293.53|17293.53|17293.53|0
1608652880000|2020-12-22 16:01:20|17293.25|17293.25|17294.47|17294.47|17294.47|17294.47|17293.25|17293.25|0
1608652890000|2020-12-22 16:01:30|17294.74|17294.74|17294.74|17294.74|17294.74|17294.74|17294.74|17294.74|0
1608652900000|2020-12-22 16:01:40|17294.51|17294.51|17291.19|17291.19|17294.51|17294.51|17291.19|17291.19|0
1608652910000|2020-12-22 16:01:50|17288.37|17288.37|17287.64|17287.64|17288.85|17288.85|17287.64|17287.64|0
1608652930000|2020-12-22 16:02:10|17287.38|17287.38|17287.38|17287.38|17287.38|17287.38|17287.38|17287.38|0
1608652950000|2020-12-22 16:02:30|17288.1|17288.1|17288.81|17288.81|17288.81|17288.81|17288.1|17288.1|0
1608652970000|2020-12-22 16:02:50|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|0
1608652980000|2020-12-22 16:03:00|17285.27|17285.27|17281.99|17281.99|17285.27|17285.27|17281.99|17281.99|0
1608652990000|2020-12-22 16:03:10|17279.17|17279.17|17279.27|17279.27|17279.27|17279.27|17278.64|17278.64|0
1608653000000|2020-12-22 16:03:20|17278.78|17278.78|17278.23|17278.23|17278.78|17278.78|17278.23|17278.23|0
1608653010000|2020-12-22 16:03:30|17277.98|17277.98|17277.98|17277.98|17277.98|17277.98|17277.98|17277.98|0
1608653020000|2020-12-22 16:03:40|17277.72|17277.72|17277.72|17277.72|17277.72|17277.72|17277.72|17277.72|0
1608653040000|2020-12-22 16:04:00|17277.46|17277.46|17277.91|17277.91|17277.91|17277.91|17277.46|17277.46|0
1608653050000|2020-12-22 16:04:10|17277.46|17277.46|17276.45|17276.45|17277.46|17277.46|17276.45|17276.45|0
1608653070000|2020-12-22 16:04:30|17275.74|17275.74|17275.33|17275.33|17275.74|17275.74|17275.33|17275.33|0
1608653130000|2020-12-22 16:05:30|17275.85|17275.85|17277.42|17277.42|17277.42|17277.42|17275.85|17275.85|0
1608653140000|2020-12-22 16:05:40|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|0
1608653170000|2020-12-22 16:06:10|17277.6|17277.6|17277.6|17277.6|17277.6|17277.6|17277.6|17277.6|0
1608653180000|2020-12-22 16:06:20|17276.88|17276.88|17279.99|17279.99|17279.99|17279.99|17276.88|17276.88|0
1608653200000|2020-12-22 16:06:40|17280.24|17280.24|17281.48|17281.48|17281.48|17281.48|17280.24|17280.24|0
1608653210000|2020-12-22 16:06:50|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|0
1608653220000|2020-12-22 16:07:00|17279.37|17279.37|17279.77|17279.77|17279.77|17279.77|17279.37|17279.37|0
1608653250000|2020-12-22 16:07:30|17280.02|17280.02|17283.08|17283.08|17283.08|17283.08|17280.02|17280.02|0
1608653260000|2020-12-22 16:07:40|17280.25|17280.25|17280.22|17280.22|17280.25|17280.25|17279.7|17279.7|0
1608653270000|2020-12-22 16:07:50|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|0
1608653280000|2020-12-22 16:08:00|17279.55|17279.55|17279.55|17279.55|17279.55|17279.55|17279.55|17279.55|0
1608653330000|2020-12-22 16:08:50|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|0
1608653340000|2020-12-22 16:09:00|17282.66|17282.66|17279.83|17279.83|17282.66|17282.66|17279.83|17279.83|0
1608653350000|2020-12-22 16:09:10|17282.66|17282.66|17282.2|17282.2|17282.66|17282.66|17282.2|17282.2|0
1608653380000|2020-12-22 16:09:40|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|17282.45|0
1608653390000|2020-12-22 16:09:50|17282.69|17282.69|17282.69|17282.69|17282.69|17282.69|17282.69|17282.69|0
1608653400000|2020-12-22 16:10:00|17285.52|17285.52|17285.24|17285.24|17285.52|17285.52|17285.24|17285.24|0
1608653450000|2020-12-22 16:10:50|17285.52|17285.52|17285.52|17285.52|17285.52|17285.52|17285.52|17285.52|0
1608653460000|2020-12-22 16:11:00|17282.69|17282.69|17282.69|17282.69|17282.69|17282.69|17282.69|17282.69|0
1608653470000|2020-12-22 16:11:10|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|0
1608653480000|2020-12-22 16:11:20|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|0
1608653510000|2020-12-22 16:11:50|17282.46|17282.46|17282.71|17282.71|17282.71|17282.71|17282.46|17282.46|0
1608653520000|2020-12-22 16:12:00|17282.97|17282.97|17282.97|17282.97|17282.97|17282.97|17282.97|17282.97|0
1608653530000|2020-12-22 16:12:10|17285.8|17285.8|17285.8|17285.8|17285.8|17285.8|17285.8|17285.8|0
1608653550000|2020-12-22 16:12:30|17283.7|17283.7|17284.21|17284.21|17284.67|17284.67|17283.7|17283.7|0
1608653560000|2020-12-22 16:12:40|17284.47|17284.47|17284.47|17284.47|17284.47|17284.47|17284.47|17284.47|0
1608653570000|2020-12-22 16:12:50|17284.73|17284.73|17284.97|17284.97|17284.97|17284.97|17284.73|17284.73|0
1608653580000|2020-12-22 16:13:00|17284.86|17284.86|17284.86|17284.86|17284.86|17284.86|17284.86|17284.86|0
1608653590000|2020-12-22 16:13:10|17284.46|17284.46|17282.18|17282.18|17285.01|17285.01|17282.18|17282.18|0
1608653600000|2020-12-22 16:13:20|17282.63|17282.63|17282.63|17282.63|17282.63|17282.63|17282.63|17282.63|0
1608653610000|2020-12-22 16:13:30|17282.35|17282.35|17282.35|17282.35|17282.35|17282.35|17282.35|17282.35|0
1608653620000|2020-12-22 16:13:40|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|0
1608653630000|2020-12-22 16:13:50|17282.41|17282.41|17282.93|17282.93|17282.93|17282.93|17282.41|17282.41|0
1608653640000|2020-12-22 16:14:00|17283.19|17283.19|17284.04|17284.04|17284.04|17284.04|17283.19|17283.19|0
1608653650000|2020-12-22 16:14:10|17283.23|17283.23|17283.61|17283.61|17283.61|17283.61|17283.23|17283.23|0
1608653660000|2020-12-22 16:14:20|17284.01|17284.01|17284.01|17284.01|17284.01|17284.01|17284.01|17284.01|0
1608653670000|2020-12-22 16:14:30|17284.72|17284.72|17283.46|17283.46|17284.72|17284.72|17283.46|17283.46|0
1608653700000|2020-12-22 16:15:00|17283.13|17283.13|17283.16|17283.16|17283.53|17283.53|17283.13|17283.13|0
1608653710000|2020-12-22 16:15:10|17282.65|17282.65|17290.41|17290.41|17290.68|17290.68|17281.16|17281.16|0
1608653720000|2020-12-22 16:15:20|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|0
1608653740000|2020-12-22 16:15:40|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|17292.42|0
1608653790000|2020-12-22 16:16:30|17292.91|17292.91|17292.91|17292.91|17292.91|17292.91|17292.91|17292.91|0
1608653800000|2020-12-22 16:16:40|17292.67|17292.67|17296.65|17296.65|17296.65|17296.65|17292.67|17292.67|0
1608653810000|2020-12-22 16:16:50|17296.39|17296.39|17296.64|17296.64|17296.64|17296.64|17296.39|17296.39|0
1608653820000|2020-12-22 16:17:00|17297.35|17297.35|17297.35|17297.35|17297.35|17297.35|17297.35|17297.35|0
1608653830000|2020-12-22 16:17:10|17297.87|17297.87|17296.91|17296.91|17297.87|17297.87|17296.91|17296.91|0
1608653840000|2020-12-22 16:17:20|17297.14|17297.14|17302.79|17302.79|17302.79|17302.79|17297.14|17297.14|0
1608653850000|2020-12-22 16:17:30|17303.25|17303.25|17303.65|17303.65|17303.65|17303.65|17303.25|17303.25|0
1608653860000|2020-12-22 16:17:40|17300.83|17300.83|17303.51|17303.51|17303.51|17303.51|17300.42|17300.42|0
1608653880000|2020-12-22 16:18:00|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|0
1608653890000|2020-12-22 16:18:10|17303.35|17303.35|17303.6|17303.6|17303.6|17303.6|17303.35|17303.35|0
1608653900000|2020-12-22 16:18:20|17303.86|17303.86|17303.97|17303.97|17303.97|17303.97|17303.86|17303.86|0
1608653910000|2020-12-22 16:18:30|17304.38|17304.38|17304.38|17304.38|17304.38|17304.38|17304.38|17304.38|0
1608653920000|2020-12-22 16:18:40|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|0
1608653930000|2020-12-22 16:18:50|17305.03|17305.03|17304.77|17304.77|17305.03|17305.03|17304.77|17304.77|0
1608653950000|2020-12-22 16:19:10|17304.54|17304.54|17304.54|17304.54|17304.54|17304.54|17304.54|17304.54|0
1608653970000|2020-12-22 16:19:30|17304.78|17304.78|17307.6|17307.6|17307.6|17307.6|17304.78|17304.78|0
1608653980000|2020-12-22 16:19:40|17307.32|17307.32|17304.5|17304.5|17307.32|17307.32|17304.5|17304.5|0
1608653990000|2020-12-22 16:19:50|17301.67|17301.67|17305.05|17305.05|17305.05|17305.05|17301.67|17301.67|0
1608654000000|2020-12-22 16:20:00|17304.78|17304.78|17306.2|17306.2|17306.2|17306.2|17304.78|17304.78|0
1608654010000|2020-12-22 16:20:10|17305.09|17305.09|17305.37|17305.37|17305.37|17305.37|17305.09|17305.09|0
1608654020000|2020-12-22 16:20:20|17304.91|17304.91|17304.51|17304.51|17304.91|17304.91|17304.51|17304.51|0
1608654040000|2020-12-22 16:20:40|17304.25|17304.25|17303.8|17303.8|17304.25|17304.25|17303.8|17303.8|0
1608654050000|2020-12-22 16:20:50|17303.39|17303.39|17302.87|17302.87|17303.39|17303.39|17302.87|17302.87|0
1608654060000|2020-12-22 16:21:00|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|0
1608654070000|2020-12-22 16:21:10|17301.74|17301.74|17301.74|17301.74|17301.74|17301.74|17301.74|17301.74|0
1608654080000|2020-12-22 16:21:20|17301.33|17301.33|17295.04|17295.04|17301.33|17301.33|17295.04|17295.04|0
1608654090000|2020-12-22 16:21:30|17294.64|17294.64|17294.38|17294.38|17294.64|17294.64|17294.38|17294.38|0
1608654100000|2020-12-22 16:21:40|17291.55|17291.55|17297.19|17297.19|17297.46|17297.46|17291.55|17291.55|0
1608654110000|2020-12-22 16:21:50|17296.94|17296.94|17296.94|17296.94|17296.94|17296.94|17296.94|17296.94|0
1608654130000|2020-12-22 16:22:10|17294.11|17294.11|17294.11|17294.11|17294.11|17294.11|17294.11|17294.11|0
1608654140000|2020-12-22 16:22:20|17293.87|17293.87|17293.62|17293.62|17293.87|17293.87|17293.38|17293.38|0
1608654150000|2020-12-22 16:22:30|17293.35|17293.35|17293.35|17293.35|17293.35|17293.35|17293.35|17293.35|0
1608654160000|2020-12-22 16:22:40|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|0
1608654170000|2020-12-22 16:22:50|17296.72|17296.72|17294.24|17294.24|17296.95|17296.95|17294.13|17294.13|0
1608654180000|2020-12-22 16:23:00|17293.79|17293.79|17293.79|17293.79|17293.79|17293.79|17293.79|17293.79|0
1608654190000|2020-12-22 16:23:10|17293.33|17293.33|17292.87|17292.87|17293.33|17293.33|17292.87|17292.87|0
1608654200000|2020-12-22 16:23:20|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|0
1608654210000|2020-12-22 16:23:30|17293.35|17293.35|17293.58|17293.58|17293.58|17293.58|17293.35|17293.35|0
1608654220000|2020-12-22 16:23:40|17293.83|17293.83|17293.83|17293.83|17293.83|17293.83|17293.83|17293.83|0
1608654230000|2020-12-22 16:23:50|17294.24|17294.24|17291.94|17291.94|17294.76|17294.76|17291.68|17291.68|0
1608654240000|2020-12-22 16:24:00|17291.13|17291.13|17291.02|17291.02|17291.13|17291.13|17291.02|17291.02|0
1608654250000|2020-12-22 16:24:10|17291.29|17291.29|17291.02|17291.02|17291.29|17291.29|17291.02|17291.02|0
1608654260000|2020-12-22 16:24:20|17290.74|17290.74|17290.74|17290.74|17290.74|17290.74|17290.74|17290.74|0
1608654270000|2020-12-22 16:24:30|17290.99|17290.99|17293.98|17293.98|17293.98|17293.98|17290.48|17290.48|0
1608654280000|2020-12-22 16:24:40|17294.79|17294.79|17295.42|17295.42|17295.42|17295.42|17294.79|17294.79|0
1608654290000|2020-12-22 16:24:50|17295.98|17295.98|17297.97|17297.97|17297.97|17297.97|17295.98|17295.98|0
1608654300000|2020-12-22 16:25:00|17298.43|17298.43|17298.83|17298.83|17298.83|17298.83|17298.43|17298.43|0
1608654310000|2020-12-22 16:25:10|17298.56|17298.56|17298.26|17298.26|17298.56|17298.56|17297.58|17297.58|0
1608654320000|2020-12-22 16:25:20|17297.81|17297.81|17295.47|17295.47|17298.52|17298.52|17294.81|17294.81|0
1608654330000|2020-12-22 16:25:30|17293.43|17293.43|17294.63|17294.63|17294.63|17294.63|17293.21|17293.21|0
1608654340000|2020-12-22 16:25:40|17295.03|17295.03|17297.41|17297.41|17298.31|17298.31|17295.03|17295.03|0
1608654350000|2020-12-22 16:25:50|17298.22|17298.22|17298.73|17298.73|17298.73|17298.73|17298.22|17298.22|0
1608654360000|2020-12-22 16:26:00|17298.78|17298.78|17298.5|17298.5|17298.78|17298.78|17298.25|17298.25|0
1608654370000|2020-12-22 16:26:10|17299|17299|17299|17299|17299|17299|17299|17299|0
1608654400000|2020-12-22 16:26:40|17298.59|17298.59|17295.07|17295.07|17298.59|17298.59|17295.07|17295.07|0
1608654410000|2020-12-22 16:26:50|17295.31|17295.31|17294.01|17294.01|17295.31|17295.31|17294.01|17294.01|0
1608654420000|2020-12-22 16:27:00|17293.61|17293.61|17293.52|17293.52|17294.01|17294.01|17293.52|17293.52|0
1608654430000|2020-12-22 16:27:10|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|0
1608654440000|2020-12-22 16:27:20|17290.46|17290.46|17290.73|17290.73|17290.73|17290.73|17290.46|17290.46|0
1608654450000|2020-12-22 16:27:30|17289.92|17289.92|17287.68|17287.68|17289.92|17289.92|17287.68|17287.68|0
1608654460000|2020-12-22 16:27:40|17287.43|17287.43|17292.77|17292.77|17292.77|17292.77|17287.43|17287.43|0
1608654470000|2020-12-22 16:27:50|17289.95|17289.95|17289.95|17289.95|17289.95|17289.95|17289.95|17289.95|0
1608654480000|2020-12-22 16:28:00|17289.69|17289.69|17289.32|17289.32|17289.69|17289.69|17289.21|17289.21|0
1608654490000|2020-12-22 16:28:10|17289.43|17289.43|17289.69|17289.69|17289.69|17289.69|17289.43|17289.43|0
1608654500000|2020-12-22 16:28:20|17289.94|17289.94|17286.6|17286.6|17289.94|17289.94|17286.6|17286.6|0
1608654510000|2020-12-22 16:28:30|17286.87|17286.87|17287.05|17287.05|17287.58|17287.58|17286.77|17286.77|0
1608654520000|2020-12-22 16:28:40|17287.45|17287.45|17286.52|17286.52|17287.45|17287.45|17285.81|17285.81|0
1608654530000|2020-12-22 16:28:50|17286.93|17286.93|17286.72|17286.72|17287.38|17287.38|17286.47|17286.47|0
1608654540000|2020-12-22 16:29:00|17286.27|17286.27|17287.22|17287.22|17288.84|17288.84|17286.02|17286.02|0
1608654550000|2020-12-22 16:29:10|17286.94|17286.94|17280.57|17280.57|17286.94|17286.94|17280.17|17280.17|0
1608654560000|2020-12-22 16:29:20|17281.02|17281.02|17281.92|17281.92|17281.92|17281.92|17280.57|17280.57|0
1608654570000|2020-12-22 16:29:30|17282.19|17282.19|17283.18|17283.18|17283.18|17283.18|17282.19|17282.19|0
1608654580000|2020-12-22 16:29:40|17281.76|17281.76|17278.85|17278.85|17281.76|17281.76|17278.85|17278.85|0
1608654590000|2020-12-22 16:29:50|17280.27|17280.27|17289.32|17289.32|17292.55|17292.55|17280.27|17280.27|0
1608711300000|2020-12-23 08:15:00|17317.06|17317.06|17328.89|17328.89|17328.89|17328.89|17317.06|17317.06|0
1608711310000|2020-12-23 08:15:10|17317.59|17317.59|17326.23|17326.23|17326.49|17326.49|17317.59|17317.59|0
1608711320000|2020-12-23 08:15:20|17324.75|17324.75|17324.76|17324.76|17325.01|17325.01|17321.93|17321.93|0
1608711330000|2020-12-23 08:15:30|17324.21|17324.21|17321.38|17321.38|17324.21|17324.21|17321.38|17321.38|0
1608711340000|2020-12-23 08:15:40|17322.12|17322.12|17323.1|17323.1|17323.1|17323.1|17322.12|17322.12|0
1608711350000|2020-12-23 08:15:50|17324.41|17324.41|17327.51|17327.51|17327.51|17327.51|17324.41|17324.41|0
1608711360000|2020-12-23 08:16:00|17326.21|17326.21|17341.57|17341.57|17341.57|17341.57|17326.21|17326.21|0
1608711370000|2020-12-23 08:16:10|17338.75|17338.75|17344.38|17344.38|17344.38|17344.38|17338.75|17338.75|0
1608711380000|2020-12-23 08:16:20|17347.93|17347.93|17346.97|17346.97|17347.93|17347.93|17346.57|17346.57|0
1608711400000|2020-12-23 08:16:40|17346.71|17346.71|17344.28|17344.28|17346.71|17346.71|17344.28|17344.28|0
1608711410000|2020-12-23 08:16:50|17341.43|17341.43|17341.03|17341.03|17341.43|17341.43|17341.03|17341.03|0
1608711420000|2020-12-23 08:17:00|17341.29|17341.29|17341|17341|17341.29|17341.29|17340.77|17340.77|0
1608711430000|2020-12-23 08:17:10|17342.21|17342.21|17341.45|17341.45|17342.21|17342.21|17341.45|17341.45|0
1608711440000|2020-12-23 08:17:20|17340.46|17340.46|17342.93|17342.93|17343.67|17343.67|17340.22|17340.22|0
1608711460000|2020-12-23 08:17:40|17343.97|17343.97|17349.16|17349.16|17349.16|17349.16|17343.97|17343.97|0
1608711470000|2020-12-23 08:17:50|17350.39|17350.39|17353.66|17353.66|17353.66|17353.66|17350.39|17350.39|0
1608711480000|2020-12-23 08:18:00|17352.04|17352.04|17354.87|17354.87|17354.87|17354.87|17352.04|17352.04|0
1608711490000|2020-12-23 08:18:10|17352.04|17352.04|17352.04|17352.04|17352.04|17352.04|17352.04|17352.04|0
1608711510000|2020-12-23 08:18:30|17350.83|17350.83|17349.92|17349.92|17350.83|17350.83|17349.92|17349.92|0
1608711520000|2020-12-23 08:18:40|17348.36|17348.36|17345.28|17345.28|17348.36|17348.36|17345.28|17345.28|0
1608711530000|2020-12-23 08:18:50|17341.73|17341.73|17351.22|17351.22|17351.22|17351.22|17341.32|17341.32|0
1608711540000|2020-12-23 08:19:00|17352.52|17352.52|17351.79|17351.79|17352.52|17352.52|17351.79|17351.79|0
1608711550000|2020-12-23 08:19:10|17350.32|17350.32|17348.96|17348.96|17350.32|17350.32|17348.96|17348.96|0
1608711570000|2020-12-23 08:19:30|17347.96|17347.96|17337.75|17337.75|17348.24|17348.24|17337.75|17337.75|0
1608711580000|2020-12-23 08:19:40|17337.86|17337.86|17332.98|17332.98|17337.86|17337.86|17332.98|17332.98|0
1608711600000|2020-12-23 08:20:00|17330.9|17330.9|17329.27|17329.27|17330.9|17330.9|17326.44|17326.44|0
1608711610000|2020-12-23 08:20:10|17329.6|17329.6|17332.43|17332.43|17332.43|17332.43|17329.6|17329.6|0
1608711620000|2020-12-23 08:20:20|17333.33|17333.33|17334.64|17334.64|17334.64|17334.64|17333.33|17333.33|0
1608711630000|2020-12-23 08:20:30|17333.41|17333.41|17333.41|17333.41|17333.41|17333.41|17333.41|17333.41|0
1608711640000|2020-12-23 08:20:40|17336.96|17336.96|17339.71|17339.71|17339.71|17339.71|17336.96|17336.96|0
1608711650000|2020-12-23 08:20:50|17340.62|17340.62|17340.62|17340.62|17340.62|17340.62|17340.62|17340.62|0
1608711660000|2020-12-23 08:21:00|17340.87|17340.87|17343.7|17343.7|17343.7|17343.7|17340.87|17340.87|0
1608711670000|2020-12-23 08:21:10|17343.97|17343.97|17343.07|17343.07|17343.97|17343.97|17343.07|17343.07|0
1608711680000|2020-12-23 08:21:20|17342.36|17342.36|17348.01|17348.01|17348.01|17348.01|17342.36|17342.36|0
1608711710000|2020-12-23 08:21:50|17348.28|17348.28|17348.28|17348.28|17348.28|17348.28|17348.28|17348.28|0
1608711720000|2020-12-23 08:22:00|17349.19|17349.19|17350.02|17350.02|17350.02|17350.02|17349.19|17349.19|0
1608711730000|2020-12-23 08:22:10|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|0
1608711750000|2020-12-23 08:22:30|17352.19|17352.19|17352.08|17352.08|17352.19|17352.19|17352.08|17352.08|0
1608711770000|2020-12-23 08:22:50|17349.26|17349.26|17346.43|17346.43|17349.26|17349.26|17346.43|17346.43|0
1608711780000|2020-12-23 08:23:00|17346.1|17346.1|17346.43|17346.43|17346.43|17346.43|17346.1|17346.1|0
1608711800000|2020-12-23 08:23:20|17349.26|17349.26|17349.26|17349.26|17349.26|17349.26|17349.26|17349.26|0
1608711810000|2020-12-23 08:23:30|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|0
1608711820000|2020-12-23 08:23:40|17337.96|17337.96|17337.45|17337.45|17337.96|17337.96|17337.45|17337.45|0
1608711840000|2020-12-23 08:24:00|17341.08|17341.08|17340.27|17340.27|17341.08|17341.08|17340.27|17340.27|0
1608711850000|2020-12-23 08:24:10|17337.45|17337.45|17337.45|17337.45|17337.45|17337.45|17337.45|17337.45|0
1608711880000|2020-12-23 08:24:40|17340.27|17340.27|17335.25|17335.25|17340.27|17340.27|17335.25|17335.25|0
1608711890000|2020-12-23 08:24:50|17335.77|17335.77|17335.77|17335.77|17335.77|17335.77|17335.77|17335.77|0
1608711940000|2020-12-23 08:25:40|17336.03|17336.03|17337.93|17337.93|17337.93|17337.93|17336.03|17336.03|0
1608711950000|2020-12-23 08:25:50|17338.34|17338.34|17338.89|17338.89|17338.89|17338.89|17337.93|17337.93|0
1608711990000|2020-12-23 08:26:30|17339.14|17339.14|17339.14|17339.14|17339.14|17339.14|17339.14|17339.14|0
1608712010000|2020-12-23 08:26:50|17338.74|17338.74|17338.4|17338.4|17338.74|17338.74|17338.4|17338.4|0
1608712020000|2020-12-23 08:27:00|17336.78|17336.78|17334.9|17334.9|17336.78|17336.78|17334.9|17334.9|0
1608712030000|2020-12-23 08:27:10|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|0
1608712040000|2020-12-23 08:27:20|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|0
1608712070000|2020-12-23 08:27:50|17318.15|17318.15|17316.36|17316.36|17318.15|17318.15|17316.36|17316.36|0
1608712090000|2020-12-23 08:28:10|17314.97|17314.97|17314.74|17314.74|17314.97|17314.97|17314.74|17314.74|0
1608712100000|2020-12-23 08:28:20|17313.76|17313.76|17308.11|17308.11|17313.76|17313.76|17308.11|17308.11|0
1608712110000|2020-12-23 08:28:30|17307.86|17307.86|17307.86|17307.86|17307.86|17307.86|17307.86|17307.86|0
1608712120000|2020-12-23 08:28:40|17305.04|17305.04|17307.86|17307.86|17307.86|17307.86|17305.04|17305.04|0
1608712130000|2020-12-23 08:28:50|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|0
1608712170000|2020-12-23 08:29:30|17304.23|17304.23|17303.9|17303.9|17304.23|17304.23|17303.9|17303.9|0
1608712180000|2020-12-23 08:29:40|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|0
1608712190000|2020-12-23 08:29:50|17303.9|17303.9|17297.32|17297.32|17303.9|17303.9|17297.32|17297.32|0
1608712210000|2020-12-23 08:30:10|17296|17296|17296.21|17296.21|17296.62|17296.62|17296|17296|0
1608712230000|2020-12-23 08:30:30|17295.96|17295.96|17295.96|17295.96|17295.96|17295.96|17295.96|17295.96|0
1608712240000|2020-12-23 08:30:40|17293.13|17293.13|17285.77|17285.77|17293.13|17293.13|17285.77|17285.77|0
1608712260000|2020-12-23 08:31:00|17285.24|17285.24|17281.49|17281.49|17285.24|17285.24|17280.59|17280.59|0
1608712270000|2020-12-23 08:31:10|17281.25|17281.25|17283.82|17283.82|17283.82|17283.82|17280.99|17280.99|0
1608712280000|2020-12-23 08:31:20|17282.6|17282.6|17282.6|17282.6|17282.6|17282.6|17282.6|17282.6|0
1608712320000|2020-12-23 08:32:00|17288.25|17288.25|17291.08|17291.08|17291.08|17291.08|17288.25|17288.25|0
1608712330000|2020-12-23 08:32:10|17291.98|17291.98|17291.98|17291.98|17291.98|17291.98|17291.98|17291.98|0
1608712380000|2020-12-23 08:33:00|17286.56|17286.56|17286.04|17286.04|17286.56|17286.56|17286.04|17286.04|0
1608712390000|2020-12-23 08:33:10|17285.78|17285.78|17286.25|17286.25|17286.25|17286.25|17283.41|17283.41|0
1608712400000|2020-12-23 08:33:20|17286.96|17286.96|17286.96|17286.96|17286.96|17286.96|17286.96|17286.96|0
1608712410000|2020-12-23 08:33:30|17287.37|17287.37|17287.37|17287.37|17287.37|17287.37|17287.37|17287.37|0
1608712420000|2020-12-23 08:33:40|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|0
1608712430000|2020-12-23 08:33:50|17283.47|17283.47|17282.13|17282.13|17283.47|17283.47|17282.13|17282.13|0
1608712440000|2020-12-23 08:34:00|17281.4|17281.4|17281.4|17281.4|17281.4|17281.4|17281.4|17281.4|0
1608712450000|2020-12-23 08:34:10|17280.99|17280.99|17277.66|17277.66|17280.99|17280.99|17277.66|17277.66|0
1608712460000|2020-12-23 08:34:20|17275.39|17275.39|17281.04|17281.04|17281.04|17281.04|17275.39|17275.39|0
1608712470000|2020-12-23 08:34:30|17279.94|17279.94|17282.97|17282.97|17282.97|17282.97|17279.94|17279.94|0
1608712480000|2020-12-23 08:34:40|17280.15|17280.15|17280.15|17280.15|17280.15|17280.15|17280.15|17280.15|0
1608712500000|2020-12-23 08:35:00|17275.91|17275.91|17275.51|17275.51|17275.91|17275.91|17275.51|17275.51|0
1608712510000|2020-12-23 08:35:10|17273.43|17273.43|17274.89|17274.89|17276.25|17276.25|17273.43|17273.43|0
1608712520000|2020-12-23 08:35:20|17277.72|17277.72|17279.92|17279.92|17279.92|17279.92|17277.72|17277.72|0
1608712540000|2020-12-23 08:35:40|17279.51|17279.51|17277.64|17277.64|17279.51|17279.51|17277.64|17277.64|0
1608712550000|2020-12-23 08:35:50|17276.83|17276.83|17274.54|17274.54|17276.83|17276.83|17274.54|17274.54|0
1608712560000|2020-12-23 08:36:00|17275.06|17275.06|17272.24|17272.24|17275.06|17275.06|17272.24|17272.24|0
1608712580000|2020-12-23 08:36:20|17272.95|17272.95|17272.95|17272.95|17272.95|17272.95|17272.95|17272.95|0
1608712600000|2020-12-23 08:36:40|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|0
1608712610000|2020-12-23 08:36:50|17273.02|17273.02|17273.02|17273.02|17273.02|17273.02|17273.02|17273.02|0
1608712620000|2020-12-23 08:37:00|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|0
1608712640000|2020-12-23 08:37:20|17271.3|17271.3|17271.93|17271.93|17272.2|17272.2|17270.59|17270.59|0
1608712650000|2020-12-23 08:37:30|17272.2|17272.2|17272.2|17272.2|17272.2|17272.2|17272.2|17272.2|0
1608712660000|2020-12-23 08:37:40|17272.91|17272.91|17272.91|17272.91|17272.91|17272.91|17272.91|17272.91|0
1608712670000|2020-12-23 08:37:50|17270.09|17270.09|17272.91|17272.91|17272.91|17272.91|17270.09|17270.09|0
1608712680000|2020-12-23 08:38:00|17273.18|17273.18|17275.62|17275.62|17275.62|17275.62|17273.18|17273.18|0
1608712700000|2020-12-23 08:38:20|17281.27|17281.27|17281.27|17281.27|17281.27|17281.27|17281.27|17281.27|0
1608712720000|2020-12-23 08:38:40|17281.78|17281.78|17282.04|17282.04|17282.04|17282.04|17281.78|17281.78|0
1608712730000|2020-12-23 08:38:50|17281.78|17281.78|17281.78|17281.78|17281.78|17281.78|17281.78|17281.78|0
1608712740000|2020-12-23 08:39:00|17280.8|17280.8|17280.8|17280.8|17280.8|17280.8|17280.8|17280.8|0
1608712760000|2020-12-23 08:39:20|17280.09|17280.09|17278.65|17278.65|17280.09|17280.09|17278.65|17278.65|0
1608712770000|2020-12-23 08:39:30|17278.13|17278.13|17274.57|17274.57|17278.13|17278.13|17274.57|17274.57|0
1608712780000|2020-12-23 08:39:40|17273.02|17273.02|17273.02|17273.02|17273.02|17273.02|17273.02|17273.02|0
1608712800000|2020-12-23 08:40:00|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|0
1608712810000|2020-12-23 08:40:10|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|0
1608712840000|2020-12-23 08:40:40|17263.82|17263.82|17263.82|17263.82|17263.82|17263.82|17263.82|17263.82|0
1608712870000|2020-12-23 08:41:10|17261.39|17261.39|17261.53|17261.53|17261.8|17261.8|17261.39|17261.39|0
1608712890000|2020-12-23 08:41:30|17262.06|17262.06|17262.77|17262.77|17262.77|17262.77|17262.06|17262.06|0
1608712910000|2020-12-23 08:41:50|17259.94|17259.94|17259.94|17259.94|17259.94|17259.94|17259.94|17259.94|0
1608712930000|2020-12-23 08:42:10|17261.42|17261.42|17265.83|17265.83|17265.83|17265.83|17261.42|17261.42|0
1608712950000|2020-12-23 08:42:30|17265.11|17265.11|17265.11|17265.11|17265.11|17265.11|17265.11|17265.11|0
1608712960000|2020-12-23 08:42:40|17265.36|17265.36|17265.36|17265.36|17265.36|17265.36|17265.36|17265.36|0
1608712970000|2020-12-23 08:42:50|17262.54|17262.54|17265.96|17265.96|17265.96|17265.96|17259.71|17259.71|0
1608712980000|2020-12-23 08:43:00|17267.77|17267.77|17266.88|17266.88|17267.77|17267.77|17266.88|17266.88|0
1608712990000|2020-12-23 08:43:10|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|0
1608713000000|2020-12-23 08:43:20|17265.97|17265.97|17266.38|17266.38|17266.38|17266.38|17265.97|17265.97|0
1608713020000|2020-12-23 08:43:40|17265.92|17265.92|17266.38|17266.38|17266.38|17266.38|17265.92|17265.92|0
1608713040000|2020-12-23 08:44:00|17268.59|17268.59|17268.64|17268.64|17268.64|17268.64|17267.85|17267.85|0
1608713050000|2020-12-23 08:44:10|17268.9|17268.9|17270.32|17270.32|17270.32|17270.32|17268.9|17268.9|0
1608713060000|2020-12-23 08:44:20|17269.61|17269.61|17269.61|17269.61|17269.61|17269.61|17269.61|17269.61|0
1608713070000|2020-12-23 08:44:30|17270.77|17270.77|17271.4|17271.4|17271.4|17271.4|17270.77|17270.77|0
1608713080000|2020-12-23 08:44:40|17270.95|17270.95|17270.95|17270.95|17270.95|17270.95|17270.95|17270.95|0
1608713100000|2020-12-23 08:45:00|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|0
1608713120000|2020-12-23 08:45:20|17271.52|17271.52|17271.52|17271.52|17271.52|17271.52|17271.52|17271.52|0
1608713160000|2020-12-23 08:46:00|17271.78|17271.78|17272.19|17272.19|17272.19|17272.19|17271.78|17271.78|0
1608713170000|2020-12-23 08:46:10|17271.38|17271.38|17270.97|17270.97|17271.38|17271.38|17270.57|17270.57|0
1608713180000|2020-12-23 08:46:20|17276.62|17276.62|17277.15|17277.15|17277.15|17277.15|17276.62|17276.62|0
1608713200000|2020-12-23 08:46:40|17274.32|17274.32|17273.92|17273.92|17274.32|17274.32|17273.92|17273.92|0
1608713240000|2020-12-23 08:47:20|17270.09|17270.09|17269.11|17269.11|17270.09|17270.09|17269.11|17269.11|0
1608713250000|2020-12-23 08:47:30|17268.85|17268.85|17274.5|17274.5|17274.5|17274.5|17268.85|17268.85|0
1608713260000|2020-12-23 08:47:40|17272.88|17272.88|17272.88|17272.88|17272.88|17272.88|17272.88|17272.88|0
1608713270000|2020-12-23 08:47:50|17271.81|17271.81|17271.81|17271.81|17271.81|17271.81|17271.81|17271.81|0
1608713280000|2020-12-23 08:48:00|17271.55|17271.55|17268.92|17268.92|17271.81|17271.81|17268.92|17268.92|0
1608713290000|2020-12-23 08:48:10|17269.02|17269.02|17270.64|17270.64|17270.64|17270.64|17269.02|17269.02|0
1608713300000|2020-12-23 08:48:20|17262.17|17262.17|17260.74|17260.74|17262.17|17262.17|17260.74|17260.74|0
1608713310000|2020-12-23 08:48:30|17261.46|17261.46|17261.76|17261.76|17262.17|17262.17|17261.46|17261.46|0
1608713320000|2020-12-23 08:48:40|17264.59|17264.59|17264.59|17264.59|17264.59|17264.59|17264.59|17264.59|0
1608713340000|2020-12-23 08:49:00|17264.13|17264.13|17264.13|17264.13|17264.13|17264.13|17264.13|17264.13|0
1608713350000|2020-12-23 08:49:10|17263.58|17263.58|17263.58|17263.58|17263.58|17263.58|17263.58|17263.58|0
1608713360000|2020-12-23 08:49:20|17263.36|17263.36|17262.13|17262.13|17263.36|17263.36|17262.13|17262.13|0
1608713400000|2020-12-23 08:50:00|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|0
1608713420000|2020-12-23 08:50:20|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|17260.2|0
1608713440000|2020-12-23 08:50:40|17261.42|17261.42|17262.19|17262.19|17262.19|17262.19|17261.42|17261.42|0
1608713450000|2020-12-23 08:50:50|17262.9|17262.9|17265.43|17265.43|17265.43|17265.43|17262.9|17262.9|0
1608713460000|2020-12-23 08:51:00|17273.91|17273.91|17280.27|17280.27|17280.27|17280.27|17273.91|17273.91|0
1608713470000|2020-12-23 08:51:10|17281.05|17281.05|17282.96|17282.96|17282.96|17282.96|17280.79|17280.79|0
1608713480000|2020-12-23 08:51:20|17283.21|17283.21|17282.7|17282.7|17283.21|17283.21|17282.7|17282.7|0
1608713500000|2020-12-23 08:51:40|17283.49|17283.49|17284.41|17284.41|17284.41|17284.41|17283.49|17283.49|0
1608713530000|2020-12-23 08:52:10|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|0
1608713560000|2020-12-23 08:52:40|17285.95|17285.95|17285.95|17285.95|17285.95|17285.95|17285.95|17285.95|0
1608713570000|2020-12-23 08:52:50|17285.24|17285.24|17285.4|17285.4|17285.4|17285.4|17285|17285|0
1608713590000|2020-12-23 08:53:10|17284.69|17284.69|17283.17|17283.17|17284.69|17284.69|17283.17|17283.17|0
1608713620000|2020-12-23 08:53:40|17288.82|17288.82|17287.66|17287.66|17294.47|17294.47|17287.66|17287.66|0
1608713630000|2020-12-23 08:53:50|17284.83|17284.83|17284.83|17284.83|17284.83|17284.83|17284.83|17284.83|0
1608713640000|2020-12-23 08:54:00|17284.12|17284.12|17284.22|17284.22|17284.93|17284.93|17284.12|17284.12|0
1608713650000|2020-12-23 08:54:10|17283.51|17283.51|17283.62|17283.62|17283.62|17283.62|17283.51|17283.51|0
1608713680000|2020-12-23 08:54:40|17284.33|17284.33|17285.14|17285.14|17285.14|17285.14|17284.33|17284.33|0
1608713710000|2020-12-23 08:55:10|17283.93|17283.93|17283.93|17283.93|17283.93|17283.93|17283.93|17283.93|0
1608713720000|2020-12-23 08:55:20|17285.14|17285.14|17285.14|17285.14|17285.14|17285.14|17285.14|17285.14|0
1608713730000|2020-12-23 08:55:30|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|0
1608713740000|2020-12-23 08:55:40|17285.33|17285.33|17285.33|17285.33|17285.33|17285.33|17285.33|17285.33|0
1608713770000|2020-12-23 08:56:10|17285.59|17285.59|17285.59|17285.59|17285.59|17285.59|17285.59|17285.59|0
1608713780000|2020-12-23 08:56:20|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|0
1608713820000|2020-12-23 08:57:00|17284.66|17284.66|17284.21|17284.21|17284.66|17284.66|17284.21|17284.21|0
1608713840000|2020-12-23 08:57:20|17287.03|17287.03|17287.03|17287.03|17287.03|17287.03|17287.03|17287.03|0
1608713850000|2020-12-23 08:57:30|17284.21|17284.21|17284.61|17284.61|17284.61|17284.61|17284.21|17284.21|0
1608713860000|2020-12-23 08:57:40|17284.35|17284.35|17285.66|17285.66|17285.66|17285.66|17284.35|17284.35|0
1608713920000|2020-12-23 08:58:40|17285.17|17285.17|17285.17|17285.17|17285.17|17285.17|17285.17|17285.17|0
1608713950000|2020-12-23 08:59:10|17282.35|17282.35|17281.89|17281.89|17282.35|17282.35|17281.89|17281.89|0
1608713960000|2020-12-23 08:59:20|17282.6|17282.6|17283.31|17283.31|17283.31|17283.31|17282.6|17282.6|0
1608713970000|2020-12-23 08:59:30|17283.72|17283.72|17285.74|17285.74|17285.74|17285.74|17283.72|17283.72|0
1608714000000|2020-12-23 09:00:00|17282.92|17282.92|17285.74|17285.74|17285.74|17285.74|17282.92|17282.92|0
1608714040000|2020-12-23 09:00:40|17285.03|17285.03|17285.03|17285.03|17285.03|17285.03|17285.03|17285.03|0
1608714060000|2020-12-23 09:01:00|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|0
1608714080000|2020-12-23 09:01:20|17283.96|17283.96|17281.83|17281.83|17283.96|17283.96|17281.83|17281.83|0
1608714090000|2020-12-23 09:01:30|17280.81|17280.81|17283.38|17283.38|17283.38|17283.38|17280.56|17280.56|0
1608714110000|2020-12-23 09:01:50|17284.71|17284.71|17285.37|17285.37|17285.37|17285.37|17284.71|17284.71|0
1608714160000|2020-12-23 09:02:40|17291.02|17291.02|17291.02|17291.02|17291.02|17291.02|17291.02|17291.02|0
1608714190000|2020-12-23 09:03:10|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|0
1608714200000|2020-12-23 09:03:20|17285.86|17285.86|17285.86|17285.86|17285.86|17285.86|17285.86|17285.86|0
1608714220000|2020-12-23 09:03:40|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|0
1608714230000|2020-12-23 09:03:50|17286.4|17286.4|17286.4|17286.4|17286.4|17286.4|17286.4|17286.4|0
1608714250000|2020-12-23 09:04:10|17289.22|17289.22|17289.22|17289.22|17289.22|17289.22|17289.22|17289.22|0
1608714280000|2020-12-23 09:04:40|17288.73|17288.73|17288.73|17288.73|17288.73|17288.73|17288.73|17288.73|0
1608714330000|2020-12-23 09:05:30|17280.25|17280.25|17280.25|17280.25|17280.25|17280.25|17280.25|17280.25|0
1608714340000|2020-12-23 09:05:40|17279.73|17279.73|17279.73|17279.73|17279.73|17279.73|17279.73|17279.73|0
1608714350000|2020-12-23 09:05:50|17276.91|17276.91|17262.78|17262.78|17276.91|17276.91|17259.96|17259.96|0
1608714360000|2020-12-23 09:06:00|17263.29|17263.29|17264|17264|17264|17264|17263.29|17263.29|0
1608714370000|2020-12-23 09:06:10|17261.18|17261.18|17255.53|17255.53|17264|17264|17255.53|17255.53|0
1608714380000|2020-12-23 09:06:20|17255.27|17255.27|17252.45|17252.45|17255.27|17255.27|17252.45|17252.45|0
1608714390000|2020-12-23 09:06:30|17249.62|17249.62|17252.45|17252.45|17255.27|17255.27|17246.8|17246.8|0
1608714400000|2020-12-23 09:06:40|17255.27|17255.27|17258.1|17258.1|17258.1|17258.1|17255.27|17255.27|0
1608714410000|2020-12-23 09:06:50|17256.48|17256.48|17256.48|17256.48|17256.48|17256.48|17256.48|17256.48|0
1608714420000|2020-12-23 09:07:00|17264.96|17264.96|17264.96|17264.96|17264.96|17264.96|17264.96|17264.96|0
1608714430000|2020-12-23 09:07:10|17265.48|17265.48|17265.74|17265.74|17265.74|17265.74|17265.48|17265.48|0
1608714450000|2020-12-23 09:07:30|17266.45|17266.45|17266.45|17266.45|17266.45|17266.45|17266.45|17266.45|0
1608714540000|2020-12-23 09:09:00|17267.16|17267.16|17267.57|17267.57|17267.57|17267.57|17267.16|17267.16|0
1608714550000|2020-12-23 09:09:10|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|0
1608714580000|2020-12-23 09:09:40|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1608714590000|2020-12-23 09:09:50|17269.25|17269.25|17277.11|17277.11|17277.11|17277.11|17269.25|17269.25|0
1608714640000|2020-12-23 09:10:40|17276.7|17276.7|17279.53|17279.53|17279.53|17279.53|17276.7|17276.7|0
1608714660000|2020-12-23 09:11:00|17278.04|17278.04|17277.52|17277.52|17278.04|17278.04|17277.52|17277.52|0
1608714680000|2020-12-23 09:11:20|17271.87|17271.87|17271.64|17271.64|17271.87|17271.87|17271.64|17271.64|0
1608714730000|2020-12-23 09:12:10|17270.22|17270.22|17270.22|17270.22|17270.22|17270.22|17270.22|17270.22|0
1608714740000|2020-12-23 09:12:20|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|0
1608714750000|2020-12-23 09:12:30|17272.35|17272.35|17272.35|17272.35|17272.35|17272.35|17272.35|17272.35|0
1608714770000|2020-12-23 09:12:50|17269.53|17269.53|17266.7|17266.7|17269.53|17269.53|17266.7|17266.7|0
1608714780000|2020-12-23 09:13:00|17267.44|17267.44|17267.44|17267.44|17267.44|17267.44|17267.44|17267.44|0
1608714790000|2020-12-23 09:13:10|17266.73|17266.73|17266.73|17266.73|17266.73|17266.73|17266.73|17266.73|0
1608714810000|2020-12-23 09:13:30|17268.15|17268.15|17267.44|17267.44|17268.15|17268.15|17267.44|17267.44|0
1608714830000|2020-12-23 09:13:50|17270.27|17270.27|17267.73|17267.73|17270.27|17270.27|17267.73|17267.73|0
1608714850000|2020-12-23 09:14:10|17269.93|17269.93|17271.35|17271.35|17271.35|17271.35|17269.93|17269.93|0
1608714860000|2020-12-23 09:14:20|17272.77|17272.77|17272.77|17272.77|17272.77|17272.77|17272.77|17272.77|0
1608714880000|2020-12-23 09:14:40|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|17272.08|17272.08|0
1608714890000|2020-12-23 09:14:50|17274.19|17274.19|17274.19|17274.19|17274.19|17274.19|17274.19|17274.19|0
1608714920000|2020-12-23 09:15:20|17271.37|17271.37|17271.37|17271.37|17271.37|17271.37|17271.37|17271.37|0
1608714940000|2020-12-23 09:15:40|17271.63|17271.63|17272.15|17272.15|17272.15|17272.15|17271.63|17271.63|0
1608714950000|2020-12-23 09:15:50|17271.89|17271.89|17271.89|17271.89|17271.89|17271.89|17271.89|17271.89|0
1608714980000|2020-12-23 09:16:20|17271.18|17271.18|17271.1|17271.1|17271.18|17271.18|17270.9|17270.9|0
1608714990000|2020-12-23 09:16:30|17270.39|17270.39|17268.96|17268.96|17270.39|17270.39|17268.96|17268.96|0
1608715000000|2020-12-23 09:16:40|17271.79|17271.79|17271.07|17271.07|17271.79|17271.79|17270.62|17270.62|0
1608715010000|2020-12-23 09:16:50|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|17270.62|0
1608715030000|2020-12-23 09:17:10|17271.32|17271.32|17271.32|17271.32|17271.32|17271.32|17271.32|17271.32|0
1608715040000|2020-12-23 09:17:20|17272.46|17272.46|17273.01|17273.01|17273.01|17273.01|17272.46|17272.46|0
1608715060000|2020-12-23 09:17:40|17267.36|17267.36|17267.36|17267.36|17267.36|17267.36|17267.36|17267.36|0
1608715070000|2020-12-23 09:17:50|17268.07|17268.07|17270.92|17270.92|17270.92|17270.92|17268.07|17268.07|0
1608715090000|2020-12-23 09:18:10|17270.21|17270.21|17273.93|17273.93|17274.38|17274.38|17270.21|17270.21|0
1608715100000|2020-12-23 09:18:20|17275.15|17275.15|17277.94|17277.94|17278.75|17278.75|17275.15|17275.15|0
1608715110000|2020-12-23 09:18:30|17278.65|17278.65|17278.65|17278.65|17278.65|17278.65|17278.65|17278.65|0
1608715120000|2020-12-23 09:18:40|17280.08|17280.08|17280.34|17280.34|17280.34|17280.34|17280.08|17280.08|0
1608715180000|2020-12-23 09:19:40|17279.63|17279.63|17279.63|17279.63|17279.63|17279.63|17279.63|17279.63|0
1608715200000|2020-12-23 09:20:00|17279.35|17279.35|17278.9|17278.9|17279.35|17279.35|17278.9|17278.9|0
1608715210000|2020-12-23 09:20:10|17284.55|17284.55|17287.37|17287.37|17287.37|17287.37|17284.55|17284.55|0
1608715220000|2020-12-23 09:20:20|17289.8|17289.8|17291.31|17291.31|17291.31|17291.31|17289.8|17289.8|0
1608715230000|2020-12-23 09:20:30|17290.76|17290.76|17289.85|17289.85|17290.76|17290.76|17289.85|17289.85|0
1608715260000|2020-12-23 09:21:00|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|0
1608715270000|2020-12-23 09:21:10|17290.51|17290.51|17290.51|17290.51|17290.51|17290.51|17290.51|17290.51|0
1608715280000|2020-12-23 09:21:20|17289.99|17289.99|17289.73|17289.73|17289.99|17289.99|17289.73|17289.73|0
1608715320000|2020-12-23 09:22:00|17289.02|17289.02|17289.02|17289.02|17289.02|17289.02|17289.02|17289.02|0
1608715340000|2020-12-23 09:22:20|17291.84|17291.84|17294.67|17294.67|17294.67|17294.67|17291.84|17291.84|0
1608715370000|2020-12-23 09:22:50|17296.09|17296.09|17296.8|17296.8|17296.8|17296.8|17296.09|17296.09|0
1608715380000|2020-12-23 09:23:00|17297.51|17297.51|17299.53|17299.53|17300.06|17300.06|17297.51|17297.51|0
1608715400000|2020-12-23 09:23:20|17298.73|17298.73|17298.73|17298.73|17298.73|17298.73|17298.73|17298.73|0
1608715410000|2020-12-23 09:23:30|17298.32|17298.32|17301.15|17301.15|17301.15|17301.15|17298.32|17298.32|0
1608715420000|2020-12-23 09:23:40|17300.88|17300.88|17300.22|17300.22|17300.88|17300.88|17300.22|17300.22|0
1608715430000|2020-12-23 09:23:50|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|0
1608715440000|2020-12-23 09:24:00|17298.84|17298.84|17301.11|17301.11|17301.11|17301.11|17298.84|17298.84|0
1608715460000|2020-12-23 09:24:20|17301.64|17301.64|17302.23|17302.23|17303.06|17303.06|17301.64|17301.64|0
1608715470000|2020-12-23 09:24:30|17301.97|17301.97|17301.97|17301.97|17301.97|17301.97|17301.97|17301.97|0
1608715490000|2020-12-23 09:24:50|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|0
1608715500000|2020-12-23 09:25:00|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|17300.75|0
1608715510000|2020-12-23 09:25:10|17301.01|17301.01|17301.01|17301.01|17301.01|17301.01|17301.01|17301.01|0
1608715530000|2020-12-23 09:25:30|17298.05|17298.05|17296.63|17296.63|17298.05|17298.05|17296.63|17296.63|0
1608715540000|2020-12-23 09:25:40|17294.9|17294.9|17293.82|17293.82|17294.9|17294.9|17293.82|17293.82|0
1608715550000|2020-12-23 09:25:50|17288.17|17288.17|17284.13|17284.13|17288.17|17288.17|17284.13|17284.13|0
1608715580000|2020-12-23 09:26:20|17284.66|17284.66|17285.56|17285.56|17285.56|17285.56|17284.66|17284.66|0
1608715590000|2020-12-23 09:26:30|17291.21|17291.21|17290.77|17290.77|17291.21|17291.21|17290.77|17290.77|0
1608715630000|2020-12-23 09:27:10|17291.21|17291.21|17291.49|17291.49|17291.49|17291.49|17291.21|17291.21|0
1608715670000|2020-12-23 09:27:50|17292.04|17292.04|17295.69|17295.69|17295.69|17295.69|17292.04|17292.04|0
1608715680000|2020-12-23 09:28:00|17296.14|17296.14|17299.05|17299.05|17299.05|17299.05|17296.14|17296.14|0
1608715690000|2020-12-23 09:28:10|17300.72|17300.72|17300.72|17300.72|17300.72|17300.72|17300.72|17300.72|0
1608715700000|2020-12-23 09:28:20|17302.42|17302.42|17302.14|17302.14|17302.42|17302.42|17302.14|17302.14|0
1608715710000|2020-12-23 09:28:30|17302.42|17302.42|17301.96|17301.96|17302.42|17302.42|17301.96|17301.96|0
1608715720000|2020-12-23 09:28:40|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|17303.19|0
1608715730000|2020-12-23 09:28:50|17303.47|17303.47|17306.12|17306.12|17306.12|17306.12|17303.47|17303.47|0
1608715740000|2020-12-23 09:29:00|17306.83|17306.83|17307.29|17307.29|17307.29|17307.29|17306.12|17306.12|0
1608715750000|2020-12-23 09:29:10|17307.56|17307.56|17307.3|17307.3|17307.56|17307.56|17307.3|17307.3|0
1608715780000|2020-12-23 09:29:40|17308|17308|17308.71|17308.71|17308.71|17308.71|17308|17308|0
1608715800000|2020-12-23 09:30:00|17309.26|17309.26|17312.74|17312.74|17315.05|17315.05|17309.26|17309.26|0
1608715810000|2020-12-23 09:30:10|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|0
1608715820000|2020-12-23 09:30:20|17313.57|17313.57|17314.03|17314.03|17314.03|17314.03|17313.57|17313.57|0
1608715860000|2020-12-23 09:31:00|17314.53|17314.53|17314.53|17314.53|17314.53|17314.53|17314.53|17314.53|0
1608715880000|2020-12-23 09:31:20|17315.25|17315.25|17315.96|17315.96|17315.96|17315.96|17315.25|17315.25|0
1608715890000|2020-12-23 09:31:30|17315.25|17315.25|17316.46|17316.46|17316.46|17316.46|17315.25|17315.25|0
1608715900000|2020-12-23 09:31:40|17317.24|17317.24|17315.38|17315.38|17317.24|17317.24|17314.42|17314.42|0
1608715910000|2020-12-23 09:31:50|17317.58|17317.58|17323.23|17323.23|17323.23|17323.23|17317.58|17317.58|0
1608715930000|2020-12-23 09:32:10|17323.72|17323.72|17324.72|17324.72|17324.72|17324.72|17323.72|17323.72|0
1608715970000|2020-12-23 09:32:50|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|0
1608715980000|2020-12-23 09:33:00|17323.27|17323.27|17323.27|17323.27|17323.27|17323.27|17323.27|17323.27|0
1608715990000|2020-12-23 09:33:10|17323.98|17323.98|17323.98|17323.98|17323.98|17323.98|17323.98|17323.98|0
1608716000000|2020-12-23 09:33:20|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|0
1608716010000|2020-12-23 09:33:30|17322.57|17322.57|17316.92|17316.92|17322.57|17322.57|17316.92|17316.92|0
1608716030000|2020-12-23 09:33:50|17316.21|17316.21|17316.21|17316.21|17316.21|17316.21|17316.21|17316.21|0
1608716050000|2020-12-23 09:34:10|17321.86|17321.86|17324.69|17324.69|17324.69|17324.69|17321.86|17321.86|0
1608716060000|2020-12-23 09:34:20|17325.99|17325.99|17325.73|17325.73|17325.99|17325.99|17325.73|17325.73|0
1608716080000|2020-12-23 09:34:40|17325.99|17325.99|17328.82|17328.82|17328.82|17328.82|17320.34|17320.34|0
1608716090000|2020-12-23 09:34:50|17329.34|17329.34|17329.34|17329.34|17329.34|17329.34|17329.34|17329.34|0
1608716110000|2020-12-23 09:35:10|17328.3|17328.3|17328.2|17328.2|17328.75|17328.75|17328.2|17328.2|0
1608716130000|2020-12-23 09:35:30|17328.53|17328.53|17328.53|17328.53|17328.53|17328.53|17328.53|17328.53|0
1608716190000|2020-12-23 09:36:30|17328.27|17328.27|17328.27|17328.27|17328.27|17328.27|17328.27|17328.27|0
1608716200000|2020-12-23 09:36:40|17328.68|17328.68|17330.53|17330.53|17330.53|17330.53|17328.68|17328.68|0
1608716220000|2020-12-23 09:37:00|17329.54|17329.54|17329.54|17329.54|17329.54|17329.54|17329.54|17329.54|0
1608716270000|2020-12-23 09:37:50|17331.68|17331.68|17331.68|17331.68|17331.68|17331.68|17331.68|17331.68|0
1608716280000|2020-12-23 09:38:00|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|0
1608716290000|2020-12-23 09:38:10|17328.14|17328.14|17326.72|17326.72|17328.14|17328.14|17326.72|17326.72|0
1608716350000|2020-12-23 09:39:10|17332.37|17332.37|17331.92|17331.92|17335.19|17335.19|17331.92|17331.92|0
1608716360000|2020-12-23 09:39:20|17331.46|17331.46|17339.94|17339.94|17339.94|17339.94|17331.46|17331.46|0
1608716370000|2020-12-23 09:39:30|17340.21|17340.21|17336.36|17336.36|17340.21|17340.21|17336.36|17336.36|0
1608716390000|2020-12-23 09:39:50|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|0
1608716400000|2020-12-23 09:40:00|17341.56|17341.56|17341.56|17341.56|17341.56|17341.56|17341.56|17341.56|0
1608716420000|2020-12-23 09:40:20|17341.32|17341.32|17342.03|17342.03|17342.03|17342.03|17341.32|17341.32|0
1608716440000|2020-12-23 09:40:40|17343.39|17343.39|17343.12|17343.12|17343.67|17343.67|17343.12|17343.12|0
1608716450000|2020-12-23 09:40:50|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|17340.29|0
1608716460000|2020-12-23 09:41:00|17334.64|17334.64|17337.47|17337.47|17337.47|17337.47|17331.82|17331.82|0
1608716470000|2020-12-23 09:41:10|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|17337.21|0
1608716500000|2020-12-23 09:41:40|17337.9|17337.9|17337.9|17337.9|17337.9|17337.9|17337.9|17337.9|0
1608716520000|2020-12-23 09:42:00|17338.71|17338.71|17338.71|17338.71|17338.71|17338.71|17338.71|17338.71|0
1608716530000|2020-12-23 09:42:10|17339.23|17339.23|17340.65|17340.65|17340.65|17340.65|17339.23|17339.23|0
1608716540000|2020-12-23 09:42:20|17329.35|17329.35|17320.88|17320.88|17329.35|17329.35|17320.88|17320.88|0
1608716620000|2020-12-23 09:43:40|17321.43|17321.43|17322.19|17322.19|17322.19|17322.19|17321.43|17321.43|0
1608716700000|2020-12-23 09:45:00|17319.36|17319.36|17319.36|17319.36|17319.36|17319.36|17319.36|17319.36|0
1608716710000|2020-12-23 09:45:10|17317.94|17317.94|17318.85|17318.85|17318.85|17318.85|17317.94|17317.94|0
1608716730000|2020-12-23 09:45:30|17319.56|17319.56|17319.56|17319.56|17319.56|17319.56|17319.56|17319.56|0
1608716780000|2020-12-23 09:46:20|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|0
1608716800000|2020-12-23 09:46:40|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|17319.81|0
1608716860000|2020-12-23 09:47:40|17318.39|17318.39|17317.65|17317.65|17318.39|17318.39|17317.65|17317.65|0
1608716890000|2020-12-23 09:48:10|17318.56|17318.56|17318.56|17318.56|17318.56|17318.56|17318.56|17318.56|0
1608716900000|2020-12-23 09:48:20|17318.04|17318.04|17317.78|17317.78|17318.04|17318.04|17317.78|17317.78|0
1608716910000|2020-12-23 09:48:30|17317.53|17317.53|17317.53|17317.53|17317.53|17317.53|17317.53|17317.53|0
1608716940000|2020-12-23 09:49:00|17318.92|17318.92|17318.01|17318.01|17318.92|17318.92|17318.01|17318.01|0
1608716950000|2020-12-23 09:49:10|17318.82|17318.82|17318.82|17318.82|17318.82|17318.82|17318.82|17318.82|0
1608716960000|2020-12-23 09:49:20|17319.73|17319.73|17319.73|17319.73|17319.73|17319.73|17319.73|17319.73|0
1608716970000|2020-12-23 09:49:30|17320.18|17320.18|17320.18|17320.18|17320.18|17320.18|17320.18|17320.18|0
1608716980000|2020-12-23 09:49:40|17319.4|17319.4|17317.74|17317.74|17319.4|17319.4|17317.74|17317.74|0
1608716990000|2020-12-23 09:49:50|17317.19|17317.19|17316.22|17316.22|17317.64|17317.64|17316.22|17316.22|0
1608717000000|2020-12-23 09:50:00|17315.81|17315.81|17312.71|17312.71|17315.81|17315.81|17312.71|17312.71|0
1608717010000|2020-12-23 09:50:10|17312.31|17312.31|17312.57|17312.57|17312.57|17312.57|17312.31|17312.31|0
1608717060000|2020-12-23 09:51:00|17313.78|17313.78|17313.78|17313.78|17313.78|17313.78|17313.78|17313.78|0
1608717090000|2020-12-23 09:51:30|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|0
1608717100000|2020-12-23 09:51:40|17313.49|17313.49|17313.49|17313.49|17313.49|17313.49|17313.49|17313.49|0
1608717110000|2020-12-23 09:51:50|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|17312.97|0
1608717120000|2020-12-23 09:52:00|17315.79|17315.79|17315.79|17315.79|17315.79|17315.79|17315.79|17315.79|0
1608717130000|2020-12-23 09:52:10|17316.07|17316.07|17316.35|17316.35|17316.35|17316.35|17316.07|17316.07|0
1608717140000|2020-12-23 09:52:20|17317.06|17317.06|17317.77|17317.77|17317.77|17317.77|17317.06|17317.06|0
1608717170000|2020-12-23 09:52:50|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|17320.59|0
1608717230000|2020-12-23 09:53:50|17321.05|17321.05|17320.86|17320.86|17321.57|17321.57|17320.86|17320.86|0
1608717240000|2020-12-23 09:54:00|17320.15|17320.15|17320.15|17320.15|17320.15|17320.15|17320.15|17320.15|0
1608717260000|2020-12-23 09:54:20|17320.67|17320.67|17320.67|17320.67|17320.67|17320.67|17320.67|17320.67|0
1608717300000|2020-12-23 09:55:00|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|0
1608717320000|2020-12-23 09:55:20|17321.2|17321.2|17321.2|17321.2|17321.2|17321.2|17321.2|17321.2|0
1608717350000|2020-12-23 09:55:50|17322.56|17322.56|17322.56|17322.56|17322.56|17322.56|17322.56|17322.56|0
1608717360000|2020-12-23 09:56:00|17323.27|17323.27|17326.1|17326.1|17326.1|17326.1|17323.27|17323.27|0
1608717370000|2020-12-23 09:56:10|17323.96|17323.96|17323.96|17323.96|17323.96|17323.96|17323.96|17323.96|0
1608717380000|2020-12-23 09:56:20|17323.73|17323.73|17323.73|17323.73|17323.73|17323.73|17323.73|17323.73|0
1608717410000|2020-12-23 09:56:50|17322.82|17322.82|17322.82|17322.82|17322.82|17322.82|17322.82|17322.82|0
1608717430000|2020-12-23 09:57:10|17322.42|17322.42|17321.08|17321.08|17322.42|17322.42|17321.08|17321.08|0
1608717470000|2020-12-23 09:57:50|17320.68|17320.68|17319.44|17319.44|17320.68|17320.68|17319.44|17319.44|0
1608717480000|2020-12-23 09:58:00|17318.23|17318.23|17318.23|17318.23|17318.23|17318.23|17318.23|17318.23|0
1608717490000|2020-12-23 09:58:10|17318.63|17318.63|17318.63|17318.63|17318.63|17318.63|17318.63|17318.63|0
1608717510000|2020-12-23 09:58:30|17319.08|17319.08|17319.08|17319.08|17319.08|17319.08|17319.08|17319.08|0
1608717520000|2020-12-23 09:58:40|17318.58|17318.58|17318.32|17318.32|17318.58|17318.58|17318.32|17318.32|0
1608717530000|2020-12-23 09:58:50|17318.07|17318.07|17318.07|17318.07|17318.07|17318.07|17318.07|17318.07|0
1608717550000|2020-12-23 09:59:10|17318.33|17318.33|17318.33|17318.33|17318.33|17318.33|17318.33|17318.33|0
1608717570000|2020-12-23 09:59:30|17314.77|17314.77|17313.86|17313.86|17314.77|17314.77|17311.82|17311.82|0
1608717580000|2020-12-23 09:59:40|17313.61|17313.61|17312.75|17312.75|17313.61|17313.61|17312.75|17312.75|0
1608717620000|2020-12-23 10:00:20|17312.35|17312.35|17312.35|17312.35|17312.75|17312.75|17312.35|17312.35|0
1608717650000|2020-12-23 10:00:50|17313.56|17313.56|17313.3|17313.3|17313.56|17313.56|17313.3|17313.3|0
1608717720000|2020-12-23 10:02:00|17312.85|17312.85|17313|17313|17313.5|17313.5|17312.08|17312.08|0
1608717750000|2020-12-23 10:02:30|17310.18|17310.18|17310.18|17310.18|17310.18|17310.18|17310.18|17310.18|0
1608717770000|2020-12-23 10:02:50|17307.35|17307.35|17306.85|17306.85|17307.35|17307.35|17306.85|17306.85|0
1608717780000|2020-12-23 10:03:00|17305.23|17305.23|17306.13|17306.13|17306.13|17306.13|17305.23|17305.23|0
1608717830000|2020-12-23 10:03:50|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|0
1608717850000|2020-12-23 10:04:10|17300.76|17300.76|17300.76|17300.76|17300.76|17300.76|17300.76|17300.76|0
1608717890000|2020-12-23 10:04:50|17297.93|17297.93|17297.93|17297.93|17297.93|17297.93|17297.93|17297.93|0
1608717910000|2020-12-23 10:05:10|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|17296.72|0
1608717920000|2020-12-23 10:05:20|17297.63|17297.63|17297.63|17297.63|17297.63|17297.63|17297.63|17297.63|0
1608717960000|2020-12-23 10:06:00|17298.08|17298.08|17298.08|17298.08|17298.08|17298.08|17298.08|17298.08|0
1608717980000|2020-12-23 10:06:20|17298.89|17298.89|17298.89|17298.89|17298.89|17298.89|17298.89|17298.89|0
1608718000000|2020-12-23 10:06:40|17301.71|17301.71|17301.71|17301.71|17301.71|17301.71|17301.71|17301.71|0
1608718030000|2020-12-23 10:07:10|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|0
1608718080000|2020-12-23 10:08:00|17300.78|17300.78|17300.78|17300.78|17300.78|17300.78|17300.78|17300.78|0
1608718090000|2020-12-23 10:08:10|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|0
1608718120000|2020-12-23 10:08:40|17299.57|17299.57|17298.86|17298.86|17299.57|17299.57|17298.86|17298.86|0
1608718130000|2020-12-23 10:08:50|17297.95|17297.95|17297.95|17297.95|17297.95|17297.95|17297.95|17297.95|0
1608718200000|2020-12-23 10:10:00|17297.43|17297.43|17297.43|17297.43|17297.43|17297.43|17297.43|17297.43|0
1608718230000|2020-12-23 10:10:30|17297.94|17297.94|17297.94|17297.94|17297.94|17297.94|17297.94|17297.94|0
1608718250000|2020-12-23 10:10:50|17295.11|17295.11|17295.11|17295.11|17295.11|17295.11|17295.11|17295.11|0
1608718280000|2020-12-23 10:11:20|17295|17295|17295|17295|17295|17295|17295|17295|0
1608718290000|2020-12-23 10:11:30|17292.87|17292.87|17292.09|17292.09|17292.87|17292.87|17292.09|17292.09|0
1608718330000|2020-12-23 10:12:10|17291.81|17291.81|17290.22|17290.22|17291.81|17291.81|17290.22|17290.22|0
1608718340000|2020-12-23 10:12:20|17287.4|17287.4|17287.4|17287.4|17287.4|17287.4|17287.4|17287.4|0
1608718400000|2020-12-23 10:13:20|17288.21|17288.21|17286.85|17286.85|17288.21|17288.21|17286.85|17286.85|0
1608718450000|2020-12-23 10:14:10|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|0
1608718460000|2020-12-23 10:14:20|17287.82|17287.82|17288.93|17288.93|17288.93|17288.93|17287.56|17287.56|0
1608718480000|2020-12-23 10:14:40|17291.75|17291.75|17291.75|17291.75|17291.75|17291.75|17291.75|17291.75|0
1608718510000|2020-12-23 10:15:10|17292.2|17292.2|17292.2|17292.2|17292.2|17292.2|17292.2|17292.2|0
1608718520000|2020-12-23 10:15:20|17292.73|17292.73|17295.01|17295.01|17295.01|17295.01|17292.73|17292.73|0
1608718550000|2020-12-23 10:15:50|17297.14|17297.14|17297.14|17297.14|17297.14|17297.14|17297.14|17297.14|0
1608718570000|2020-12-23 10:16:10|17297.38|17297.38|17297.38|17297.38|17297.38|17297.38|17297.38|17297.38|0
1608718580000|2020-12-23 10:16:20|17295.96|17295.96|17284.96|17284.96|17295.96|17295.96|17284.96|17284.96|0
1608718590000|2020-12-23 10:16:30|17282.13|17282.13|17282.13|17282.13|17282.13|17282.13|17282.13|17282.13|0
1608718610000|2020-12-23 10:16:50|17284.96|17284.96|17279.31|17279.31|17284.96|17284.96|17279.31|17279.31|0
1608718620000|2020-12-23 10:17:00|17273.66|17273.66|17268.01|17268.01|17273.66|17273.66|17268.01|17268.01|0
1608718630000|2020-12-23 10:17:10|17270.83|17270.83|17276.48|17276.48|17276.48|17276.48|17270.83|17270.83|0
1608718640000|2020-12-23 10:17:20|17270.83|17270.83|17270.83|17270.83|17270.83|17270.83|17270.83|17270.83|0
1608718660000|2020-12-23 10:17:40|17269.41|17269.41|17268.7|17268.7|17269.41|17269.41|17268.7|17268.7|0
1608718680000|2020-12-23 10:18:00|17270.83|17270.83|17273.66|17273.66|17273.66|17273.66|17270.83|17270.83|0
1608718690000|2020-12-23 10:18:10|17276.48|17276.48|17277.19|17277.19|17277.19|17277.19|17276.48|17276.48|0
1608718710000|2020-12-23 10:18:30|17277.75|17277.75|17279.5|17279.5|17279.5|17279.5|17277.75|17277.75|0
1608718730000|2020-12-23 10:18:50|17280.02|17280.02|17280.83|17280.83|17280.83|17280.83|17280.02|17280.02|0
1608718750000|2020-12-23 10:19:10|17282.19|17282.19|17282.19|17282.19|17282.19|17282.19|17282.19|17282.19|0
1608718790000|2020-12-23 10:19:50|17285.01|17285.01|17285.01|17285.01|17285.01|17285.01|17285.01|17285.01|0
1608718810000|2020-12-23 10:20:10|17285.12|17285.12|17285.12|17285.12|17285.12|17285.12|17285.12|17285.12|0
1608718830000|2020-12-23 10:20:30|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|0
1608718850000|2020-12-23 10:20:50|17279.73|17279.73|17279.73|17279.73|17279.73|17279.73|17279.73|17279.73|0
1608718870000|2020-12-23 10:21:10|17278.92|17278.92|17278.66|17278.66|17278.92|17278.92|17278.66|17278.66|0
1608718880000|2020-12-23 10:21:20|17276.83|17276.83|17274.37|17274.37|17276.83|17276.83|17274.37|17274.37|0
1608718890000|2020-12-23 10:21:30|17273.82|17273.82|17273.82|17273.82|17273.82|17273.82|17273.82|17273.82|0
1608718920000|2020-12-23 10:22:00|17273.56|17273.56|17272.2|17272.2|17273.56|17273.56|17272.2|17272.2|0
1608718950000|2020-12-23 10:22:30|17272.72|17272.72|17271.3|17271.3|17272.72|17272.72|17271.3|17271.3|0
1608718960000|2020-12-23 10:22:40|17273.17|17273.17|17273.17|17273.17|17273.17|17273.17|17273.17|17273.17|0
1608719010000|2020-12-23 10:23:30|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|0
1608719020000|2020-12-23 10:23:40|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|0
1608719040000|2020-12-23 10:24:00|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|0
1608719060000|2020-12-23 10:24:20|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|0
1608719090000|2020-12-23 10:24:50|17269.33|17269.33|17268.62|17268.62|17269.33|17269.33|17268.62|17268.62|0
1608719100000|2020-12-23 10:25:00|17267.91|17267.91|17267.65|17267.65|17267.91|17267.91|17267.65|17267.65|0
1608719130000|2020-12-23 10:25:30|17264.83|17264.83|17262|17262|17264.83|17264.83|17262|17262|0
1608719150000|2020-12-23 10:25:50|17261.55|17261.55|17257.87|17257.87|17261.55|17261.55|17257.76|17257.76|0
1608719160000|2020-12-23 10:26:00|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|0
1608719170000|2020-12-23 10:26:10|17258.02|17258.02|17256.6|17256.6|17260.84|17260.84|17256.6|17256.6|0
1608719180000|2020-12-23 10:26:20|17256.71|17256.71|17245|17245|17256.71|17256.71|17245|17245|0
1608719190000|2020-12-23 10:26:30|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|0
1608719200000|2020-12-23 10:26:40|17245|17245|17246.92|17246.92|17246.92|17246.92|17244.1|17244.1|0
1608719220000|2020-12-23 10:27:00|17244.1|17244.1|17235.62|17235.62|17244.1|17244.1|17232.8|17232.8|0
1608719240000|2020-12-23 10:27:20|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|0
1608719250000|2020-12-23 10:27:30|17235.36|17235.36|17243.14|17243.14|17243.84|17243.84|17235.36|17235.36|0
1608719260000|2020-12-23 10:27:40|17242.69|17242.69|17242.69|17242.69|17242.69|17242.69|17242.69|17242.69|0
1608719270000|2020-12-23 10:27:50|17244.11|17244.11|17246.93|17246.93|17246.93|17246.93|17244.11|17244.11|0
1608719300000|2020-12-23 10:28:20|17249.76|17249.76|17252.58|17252.58|17252.58|17252.58|17249.76|17249.76|0
1608719310000|2020-12-23 10:28:30|17253.49|17253.49|17250.67|17250.67|17253.49|17253.49|17250.67|17250.67|0
1608719320000|2020-12-23 10:28:40|17252.09|17252.09|17252.54|17252.54|17252.54|17252.54|17252.09|17252.09|0
1608719330000|2020-12-23 10:28:50|17252.95|17252.95|17253.47|17253.47|17253.47|17253.47|17252.95|17252.95|0
1608719340000|2020-12-23 10:29:00|17253.21|17253.21|17252.5|17252.5|17253.21|17253.21|17252.5|17252.5|0
1608719390000|2020-12-23 10:29:50|17253.21|17253.21|17253.21|17253.21|17253.21|17253.21|17253.21|17253.21|0
1608719400000|2020-12-23 10:30:00|17252.96|17252.96|17252.71|17252.71|17252.96|17252.96|17252.71|17252.71|0
1608719440000|2020-12-23 10:30:40|17253.43|17253.43|17253.02|17253.02|17253.43|17253.43|17253.02|17253.02|0
1608719460000|2020-12-23 10:31:00|17253.47|17253.47|17253.47|17253.47|17253.47|17253.47|17253.47|17253.47|0
1608719490000|2020-12-23 10:31:30|17250.65|17250.65|17257.66|17257.66|17257.66|17257.66|17250.65|17250.65|0
1608719500000|2020-12-23 10:31:40|17257.55|17257.55|17257.89|17257.89|17258|17258|17257.55|17257.55|0
1608719530000|2020-12-23 10:32:10|17257.44|17257.44|17257.44|17257.44|17257.44|17257.44|17257.44|17257.44|0
1608719540000|2020-12-23 10:32:20|17257.66|17257.66|17257.66|17257.66|17257.66|17257.66|17257.66|17257.66|0
1608719580000|2020-12-23 10:33:00|17257.2|17257.2|17257.2|17257.2|17257.2|17257.2|17257.2|17257.2|0
1608719590000|2020-12-23 10:33:10|17251.55|17251.55|17254.38|17254.38|17254.38|17254.38|17251.55|17251.55|0
1608719600000|2020-12-23 10:33:20|17255.09|17255.09|17255.09|17255.09|17255.09|17255.09|17255.09|17255.09|0
1608719630000|2020-12-23 10:33:50|17257.92|17257.92|17260.48|17260.48|17260.74|17260.74|17257.92|17257.92|0
1608719650000|2020-12-23 10:34:10|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|0
1608719680000|2020-12-23 10:34:40|17261.71|17261.71|17261.71|17261.71|17261.71|17261.71|17261.71|17261.71|0
1608719800000|2020-12-23 10:36:40|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|17261.22|0
1608719820000|2020-12-23 10:37:00|17258.39|17258.39|17257.99|17257.99|17258.39|17258.39|17257.99|17257.99|0
1608719830000|2020-12-23 10:37:10|17258.39|17258.39|17252.75|17252.75|17258.39|17258.39|17252.75|17252.75|0
1608719840000|2020-12-23 10:37:20|17252.05|17252.05|17252.31|17252.31|17252.31|17252.31|17252.05|17252.05|0
1608719850000|2020-12-23 10:37:30|17251.79|17251.79|17253.73|17253.73|17253.73|17253.73|17251.08|17251.08|0
1608719890000|2020-12-23 10:38:10|17254|17254|17254|17254|17254|17254|17254|17254|0
1608719910000|2020-12-23 10:38:30|17251.17|17251.17|17254|17254|17254|17254|17251.17|17251.17|0
1608719930000|2020-12-23 10:38:50|17256.82|17256.82|17258.95|17258.95|17259.66|17259.66|17256.82|17256.82|0
1608719950000|2020-12-23 10:39:10|17259.65|17259.65|17259.65|17259.65|17259.65|17259.65|17259.65|17259.65|0
1608719970000|2020-12-23 10:39:30|17259.9|17259.9|17259.9|17259.9|17259.9|17259.9|17259.9|17259.9|0
1608720000000|2020-12-23 10:40:00|17260.36|17260.36|17260.59|17260.59|17260.59|17260.59|17260.36|17260.36|0
1608720010000|2020-12-23 10:40:10|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|17260.34|0
1608720040000|2020-12-23 10:40:40|17261.7|17261.7|17262.61|17262.61|17263.06|17263.06|17261.7|17261.7|0
1608720120000|2020-12-23 10:42:00|17262.87|17262.87|17262.61|17262.61|17262.87|17262.87|17262.61|17262.61|0
1608720160000|2020-12-23 10:42:40|17264.03|17264.03|17264.03|17264.03|17264.03|17264.03|17264.03|17264.03|0
1608720200000|2020-12-23 10:43:20|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|0
1608720210000|2020-12-23 10:43:30|17262.62|17262.62|17262.62|17262.62|17262.62|17262.62|17262.62|17262.62|0
1608720220000|2020-12-23 10:43:40|17263.02|17263.02|17263.02|17263.02|17263.02|17263.02|17263.02|17263.02|0
1608720230000|2020-12-23 10:43:50|17263.55|17263.55|17264.45|17264.45|17264.45|17264.45|17263.55|17263.55|0
1608720240000|2020-12-23 10:44:00|17265.28|17265.28|17265.53|17265.53|17265.53|17265.53|17265.28|17265.28|0
1608720270000|2020-12-23 10:44:30|17266.24|17266.24|17269.06|17269.06|17269.06|17269.06|17266.24|17266.24|0
1608720300000|2020-12-23 10:45:00|17270.28|17270.28|17271.9|17271.9|17271.9|17271.9|17270.28|17270.28|0
1608720310000|2020-12-23 10:45:10|17272.61|17272.61|17272.61|17272.61|17272.61|17272.61|17272.61|17272.61|0
1608720320000|2020-12-23 10:45:20|17273.01|17273.01|17272.46|17272.46|17273.01|17273.01|17272.2|17272.2|0
1608720330000|2020-12-23 10:45:30|17272.79|17272.79|17275.62|17275.62|17275.62|17275.62|17272.79|17272.79|0
1608720350000|2020-12-23 10:45:50|17275.21|17275.21|17275.21|17275.21|17275.21|17275.21|17275.21|17275.21|0
1608720360000|2020-12-23 10:46:00|17278.04|17278.04|17294.8|17294.8|17294.8|17294.8|17278.04|17278.04|0
1608720370000|2020-12-23 10:46:10|17295.05|17295.05|17292.82|17292.82|17295.05|17295.05|17292.82|17292.82|0
1608720380000|2020-12-23 10:46:20|17293.08|17293.08|17293.08|17293.08|17293.08|17293.08|17293.08|17293.08|0
1608720430000|2020-12-23 10:47:10|17293.79|17293.79|17295.52|17295.52|17295.52|17295.52|17290.96|17290.96|0
1608720450000|2020-12-23 10:47:30|17295.29|17295.29|17295.29|17295.29|17295.29|17295.29|17295.29|17295.29|0
1608720460000|2020-12-23 10:47:40|17296.65|17296.65|17296.65|17296.65|17296.65|17296.65|17296.65|17296.65|0
1608720470000|2020-12-23 10:47:50|17296.93|17296.93|17296.93|17296.93|17296.93|17296.93|17296.93|17296.93|0
1608720480000|2020-12-23 10:48:00|17296.65|17296.65|17296.65|17296.65|17296.65|17296.65|17296.65|17296.65|0
1608720500000|2020-12-23 10:48:20|17297.36|17297.36|17297.36|17297.36|17297.36|17297.36|17297.36|17297.36|0
1608720510000|2020-12-23 10:48:30|17297.77|17297.77|17297.77|17297.77|17297.77|17297.77|17297.77|17297.77|0
1608720540000|2020-12-23 10:49:00|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|0
1608720590000|2020-12-23 10:49:50|17291.86|17291.86|17291.86|17291.86|17291.86|17291.86|17291.86|17291.86|0
1608720600000|2020-12-23 10:50:00|17289.04|17289.04|17289.04|17289.04|17289.04|17289.04|17289.04|17289.04|0
1608720620000|2020-12-23 10:50:20|17288.13|17288.13|17287.42|17287.42|17288.13|17288.13|17287.42|17287.42|0
1608720660000|2020-12-23 10:51:00|17288.13|17288.13|17288.13|17288.13|17288.13|17288.13|17288.13|17288.13|0
1608720670000|2020-12-23 10:51:10|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|0
1608720680000|2020-12-23 10:51:20|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|0
1608720700000|2020-12-23 10:51:40|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|0
1608720750000|2020-12-23 10:52:30|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|0
1608720790000|2020-12-23 10:53:10|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|17289.48|0
1608720860000|2020-12-23 10:54:20|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|0
1608720940000|2020-12-23 10:55:40|17290.41|17290.41|17290.41|17290.41|17290.41|17290.41|17290.41|17290.41|0
1608720950000|2020-12-23 10:55:50|17291.12|17291.12|17291.38|17291.38|17291.38|17291.38|17291.12|17291.12|0
1608720990000|2020-12-23 10:56:30|17292.19|17292.19|17293.19|17293.19|17293.19|17293.19|17292.19|17292.19|0
1608721000000|2020-12-23 10:56:40|17292.7|17292.7|17292.45|17292.45|17292.7|17292.7|17292.45|17292.45|0
1608721050000|2020-12-23 10:57:30|17291.64|17291.64|17292.55|17292.55|17292.55|17292.55|17291.64|17291.64|0
1608721060000|2020-12-23 10:57:40|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|0
1608721070000|2020-12-23 10:57:50|17294.88|17294.88|17295.42|17295.42|17295.42|17295.42|17294.88|17294.88|0
1608721080000|2020-12-23 10:58:00|17295.91|17295.91|17295.91|17295.91|17295.91|17295.91|17295.91|17295.91|0
1608721090000|2020-12-23 10:58:10|17295.63|17295.63|17295.63|17295.63|17295.63|17295.63|17295.63|17295.63|0
1608721130000|2020-12-23 10:58:50|17295.38|17295.38|17295.38|17295.38|17295.38|17295.38|17295.38|17295.38|0
1608721150000|2020-12-23 10:59:10|17295.12|17295.12|17295.38|17295.38|17295.38|17295.38|17295.12|17295.12|0
1608721170000|2020-12-23 10:59:30|17296.19|17296.19|17293.88|17293.88|17296.19|17296.19|17293.88|17293.88|0
1608721180000|2020-12-23 10:59:40|17293.48|17293.48|17292.77|17292.77|17293.48|17293.48|17292.31|17292.31|0
1608721190000|2020-12-23 10:59:50|17292.3|17292.3|17295.13|17295.13|17295.13|17295.13|17292.3|17292.3|0
1608721210000|2020-12-23 11:00:10|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|17294.72|0
1608721220000|2020-12-23 11:00:20|17294.01|17294.01|17292.49|17292.49|17294.01|17294.01|17292.49|17292.49|0
1608721230000|2020-12-23 11:00:30|17291.8|17291.8|17286.69|17286.69|17291.8|17291.8|17286.69|17286.69|0
1608721240000|2020-12-23 11:00:40|17284.95|17284.95|17291.53|17291.53|17291.53|17291.53|17284.95|17284.95|0
1608721250000|2020-12-23 11:00:50|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|0
1608721260000|2020-12-23 11:01:00|17289.66|17289.66|17289.66|17289.66|17289.66|17289.66|17289.66|17289.66|0
1608721270000|2020-12-23 11:01:10|17289.4|17289.4|17289.4|17289.4|17289.4|17289.4|17289.4|17289.4|0
1608721280000|2020-12-23 11:01:20|17288.88|17288.88|17289.66|17289.66|17289.92|17289.92|17288.88|17288.88|0
1608721290000|2020-12-23 11:01:30|17290.49|17290.49|17290.18|17290.18|17290.49|17290.49|17289.94|17289.94|0
1608721300000|2020-12-23 11:01:40|17290.44|17290.44|17289.71|17289.71|17290.44|17290.44|17289.71|17289.71|0
1608721310000|2020-12-23 11:01:50|17289.45|17289.45|17289.71|17289.71|17289.97|17289.97|17289.45|17289.45|0
1608721320000|2020-12-23 11:02:00|17289.21|17289.21|17288.43|17288.43|17289.21|17289.21|17288.43|17288.43|0
1608721330000|2020-12-23 11:02:10|17288.69|17288.69|17284.14|17284.14|17288.69|17288.69|17284.14|17284.14|0
1608721340000|2020-12-23 11:02:20|17292.61|17292.61|17291.33|17291.33|17292.61|17292.61|17291.33|17291.33|0
1608721350000|2020-12-23 11:02:30|17285.68|17285.68|17286.22|17286.22|17288.51|17288.51|17285.68|17285.68|0
1608721380000|2020-12-23 11:03:00|17289.04|17289.04|17289.04|17289.04|17289.04|17289.04|17289.04|17289.04|0
1608721410000|2020-12-23 11:03:30|17286.2|17286.2|17286.2|17286.2|17286.2|17286.2|17286.2|17286.2|0
1608721440000|2020-12-23 11:04:00|17287.24|17287.24|17289.03|17289.03|17289.03|17289.03|17287.24|17287.24|0
1608721480000|2020-12-23 11:04:40|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|17288.78|0
1608721500000|2020-12-23 11:05:00|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|17288.53|0
1608721510000|2020-12-23 11:05:10|17289.03|17289.03|17289.03|17289.03|17289.03|17289.03|17289.03|17289.03|0
1608721520000|2020-12-23 11:05:20|17289.27|17289.27|17289.27|17289.27|17289.27|17289.27|17289.27|17289.27|0
1608721560000|2020-12-23 11:06:00|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|0
1608721580000|2020-12-23 11:06:20|17286.91|17286.91|17286.91|17286.91|17286.91|17286.91|17286.91|17286.91|0
1608721660000|2020-12-23 11:07:40|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|0
1608721690000|2020-12-23 11:08:10|17288.47|17288.47|17288.47|17288.47|17288.47|17288.47|17288.47|17288.47|0
1608721720000|2020-12-23 11:08:40|17288.75|17288.75|17288.75|17288.75|17288.75|17288.75|17288.75|17288.75|0
1608721780000|2020-12-23 11:09:40|17287.33|17287.33|17287.33|17287.33|17287.33|17287.33|17287.33|17287.33|0
1608721800000|2020-12-23 11:10:00|17287.85|17287.85|17288.89|17288.89|17288.89|17288.89|17287.85|17287.85|0
1608721840000|2020-12-23 11:10:40|17288.18|17288.18|17288.18|17288.18|17288.18|17288.18|17288.18|17288.18|0
1608721850000|2020-12-23 11:10:50|17287.47|17287.47|17286.76|17286.76|17287.47|17287.47|17286.76|17286.76|0
1608721860000|2020-12-23 11:11:00|17286.36|17286.36|17286.36|17286.36|17286.36|17286.36|17286.36|17286.36|0
1608721880000|2020-12-23 11:11:20|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|0
1608721920000|2020-12-23 11:12:00|17283.79|17283.79|17285.5|17285.5|17285.5|17285.5|17282.68|17282.68|0
1608721970000|2020-12-23 11:12:50|17285.28|17285.28|17285.28|17285.28|17285.28|17285.28|17285.28|17285.28|0
1608721980000|2020-12-23 11:13:00|17285.39|17285.39|17288.22|17288.22|17288.22|17288.22|17285.39|17285.39|0
1608722020000|2020-12-23 11:13:40|17289.12|17289.12|17288.83|17288.83|17289.58|17289.58|17288.83|17288.83|0
1608722030000|2020-12-23 11:13:50|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|17289.08|0
1608722040000|2020-12-23 11:14:00|17286.62|17286.62|17286.1|17286.1|17286.62|17286.62|17286.1|17286.1|0
1608722050000|2020-12-23 11:14:10|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|0
1608722060000|2020-12-23 11:14:20|17286.1|17286.1|17286.81|17286.81|17286.81|17286.81|17286.1|17286.1|0
1608722080000|2020-12-23 11:14:40|17287.59|17287.59|17287.59|17287.59|17287.59|17287.59|17287.59|17287.59|0
1608722090000|2020-12-23 11:14:50|17289.01|17289.01|17293.83|17293.83|17293.83|17293.83|17289.01|17289.01|0
1608722100000|2020-12-23 11:15:00|17294.3|17294.3|17294.3|17294.3|17294.3|17294.3|17294.3|17294.3|0
1608722110000|2020-12-23 11:15:10|17294.7|17294.7|17294.7|17294.7|17294.7|17294.7|17294.7|17294.7|0
1608722140000|2020-12-23 11:15:40|17297.53|17297.53|17297.53|17297.53|17297.53|17297.53|17297.53|17297.53|0
1608722160000|2020-12-23 11:16:00|17294.7|17294.7|17294.7|17294.7|17294.7|17294.7|17294.7|17294.7|0
1608722200000|2020-12-23 11:16:40|17294.25|17294.25|17294.25|17294.25|17294.25|17294.25|17294.25|17294.25|0
1608722210000|2020-12-23 11:16:50|17294.02|17294.02|17294.02|17294.02|17294.02|17294.02|17294.02|17294.02|0
1608722270000|2020-12-23 11:17:50|17293.76|17293.76|17292.69|17292.69|17293.76|17293.76|17292.69|17292.69|0
1608722280000|2020-12-23 11:18:00|17292.57|17292.57|17291.8|17291.8|17292.57|17292.57|17291.8|17291.8|0
1608722290000|2020-12-23 11:18:10|17292.61|17292.61|17292.61|17292.61|17292.61|17292.61|17292.61|17292.61|0
1608722350000|2020-12-23 11:19:10|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|17293.32|0
1608722360000|2020-12-23 11:19:20|17290.5|17290.5|17290.09|17290.09|17290.5|17290.5|17290.09|17290.09|0
1608722370000|2020-12-23 11:19:30|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|17290.5|0
1608722380000|2020-12-23 11:19:40|17290.95|17290.95|17291.36|17291.36|17291.36|17291.36|17290.95|17290.95|0
1608722390000|2020-12-23 11:19:50|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|0
1608722450000|2020-12-23 11:20:50|17292.05|17292.05|17296.22|17296.22|17296.22|17296.22|17292.05|17292.05|0
1608722460000|2020-12-23 11:21:00|17296.78|17296.78|17296.78|17296.78|17296.78|17296.78|17296.78|17296.78|0
1608722510000|2020-12-23 11:21:50|17297.18|17297.18|17296.27|17296.27|17297.18|17297.18|17296.27|17296.27|0
1608722520000|2020-12-23 11:22:00|17296.55|17296.55|17297.97|17297.97|17297.97|17297.97|17296.55|17296.55|0
1608722530000|2020-12-23 11:22:10|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|0
1608722560000|2020-12-23 11:22:40|17295.86|17295.86|17295.6|17295.6|17295.86|17295.86|17295.6|17295.6|0
1608722570000|2020-12-23 11:22:50|17295.07|17295.07|17294.55|17294.55|17295.07|17295.07|17294.55|17294.55|0
1608722590000|2020-12-23 11:23:10|17293.74|17293.74|17293.48|17293.48|17293.74|17293.74|17293.48|17293.48|0
1608722600000|2020-12-23 11:23:20|17293.08|17293.08|17286.21|17286.21|17293.08|17293.08|17286.21|17286.21|0
1608722630000|2020-12-23 11:23:50|17286.47|17286.47|17287.67|17287.67|17287.67|17287.67|17286.47|17286.47|0
1608722640000|2020-12-23 11:24:00|17288.13|17288.13|17288.46|17288.46|17288.46|17288.46|17288.13|17288.13|0
1608722650000|2020-12-23 11:24:10|17289.17|17289.17|17290.79|17290.79|17291.05|17291.05|17289.17|17289.17|0
1608722670000|2020-12-23 11:24:30|17290.39|17290.39|17289.98|17289.98|17290.39|17290.39|17289.98|17289.98|0
1608722680000|2020-12-23 11:24:40|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|0
1608722690000|2020-12-23 11:24:50|17289.2|17289.2|17288.5|17288.5|17289.2|17289.2|17288.5|17288.5|0
1608722710000|2020-12-23 11:25:10|17288.25|17288.25|17288.71|17288.71|17288.71|17288.71|17288.25|17288.25|0
1608722730000|2020-12-23 11:25:30|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|0
1608722750000|2020-12-23 11:25:50|17287.96|17287.96|17287.15|17287.15|17287.96|17287.96|17287.15|17287.15|0
1608722790000|2020-12-23 11:26:30|17286.75|17286.75|17285.23|17285.23|17286.75|17286.75|17285.23|17285.23|0
1608722840000|2020-12-23 11:27:20|17282.96|17282.96|17281.15|17281.15|17282.96|17282.96|17281.15|17281.15|0
1608722850000|2020-12-23 11:27:30|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|0
1608722860000|2020-12-23 11:27:40|17275.5|17275.5|17274.28|17274.28|17275.5|17275.5|17274.28|17274.28|0
1608722890000|2020-12-23 11:28:10|17274.01|17274.01|17265.37|17265.37|17274.01|17274.01|17265.37|17265.37|0
1608722900000|2020-12-23 11:28:20|17264.68|17264.68|17270.33|17270.33|17270.33|17270.33|17264.68|17264.68|0
1608722910000|2020-12-23 11:28:30|17269.42|17269.42|17269.87|17269.87|17269.87|17269.87|17269.42|17269.42|0
1608722930000|2020-12-23 11:28:50|17269.36|17269.36|17269.36|17269.36|17269.36|17269.36|17269.36|17269.36|0
1608722940000|2020-12-23 11:29:00|17268.96|17268.96|17268.96|17268.96|17268.96|17268.96|17268.96|17268.96|0
1608722960000|2020-12-23 11:29:20|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|0
1608722980000|2020-12-23 11:29:40|17266.13|17266.13|17266.13|17266.13|17266.13|17266.13|17266.13|17266.13|0
1608723010000|2020-12-23 11:30:10|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|0
1608723050000|2020-12-23 11:30:50|17263.06|17263.06|17262.82|17262.82|17263.06|17263.06|17262.82|17262.82|0
1608723060000|2020-12-23 11:31:00|17262.26|17262.26|17262.26|17262.26|17262.26|17262.26|17262.26|17262.26|0
1608723100000|2020-12-23 11:31:40|17259.44|17259.44|17259.03|17259.03|17259.89|17259.89|17259.03|17259.03|0
1608723130000|2020-12-23 11:32:10|17258.76|17258.76|17258.76|17258.76|17258.76|17258.76|17258.76|17258.76|0
1608723150000|2020-12-23 11:32:30|17258.5|17258.5|17258.5|17258.5|17258.5|17258.5|17258.5|17258.5|0
1608723170000|2020-12-23 11:32:50|17255.68|17255.68|17252.85|17252.85|17255.68|17255.68|17252.85|17252.85|0
1608723180000|2020-12-23 11:33:00|17251.43|17251.43|17251.89|17251.89|17251.89|17251.89|17251.43|17251.43|0
1608723190000|2020-12-23 11:33:10|17251.61|17251.61|17251.61|17251.61|17251.61|17251.61|17251.61|17251.61|0
1608723200000|2020-12-23 11:33:20|17252.06|17252.06|17252.06|17252.06|17252.06|17252.06|17252.06|17252.06|0
1608723220000|2020-12-23 11:33:40|17253.42|17253.42|17253.42|17253.42|17253.42|17253.42|17253.42|17253.42|0
1608723250000|2020-12-23 11:34:10|17253.17|17253.17|17252.94|17252.94|17253.17|17253.17|17252.94|17252.94|0
1608723260000|2020-12-23 11:34:20|17246.5|17246.5|17246.5|17246.5|17246.5|17246.5|17246.5|17246.5|0
1608723280000|2020-12-23 11:34:40|17246.91|17246.91|17246.91|17246.91|17246.91|17246.91|17246.91|17246.91|0
1608723310000|2020-12-23 11:35:10|17244.08|17244.08|17246.91|17246.91|17246.91|17246.91|17244.08|17244.08|0
1608723340000|2020-12-23 11:35:40|17246|17246|17245.6|17245.6|17246|17246|17245.6|17245.6|0
1608723350000|2020-12-23 11:35:50|17245.07|17245.07|17245.53|17245.53|17245.53|17245.53|17245.07|17245.07|0
1608723400000|2020-12-23 11:36:40|17243.4|17243.4|17245.53|17245.53|17245.53|17245.53|17243.4|17243.4|0
1608723410000|2020-12-23 11:36:50|17244.11|17244.11|17241.99|17241.99|17244.11|17244.11|17241.99|17241.99|0
1608723430000|2020-12-23 11:37:10|17243.41|17243.41|17245.4|17245.4|17245.4|17245.4|17243.41|17243.41|0
1608723460000|2020-12-23 11:37:40|17248.23|17248.23|17251.05|17251.05|17251.05|17251.05|17248.23|17248.23|0
1608723470000|2020-12-23 11:37:50|17251.86|17251.86|17251.86|17251.86|17251.86|17251.86|17251.86|17251.86|0
1608723480000|2020-12-23 11:38:00|17251.15|17251.15|17251.15|17251.15|17251.15|17251.15|17251.15|17251.15|0
1608723520000|2020-12-23 11:38:40|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|0
1608723530000|2020-12-23 11:38:50|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|0
1608723550000|2020-12-23 11:39:10|17253.63|17253.63|17253.67|17253.67|17253.89|17253.89|17253.63|17253.63|0
1608723560000|2020-12-23 11:39:20|17253.56|17253.56|17256.52|17256.52|17256.52|17256.52|17253.56|17253.56|0
1608723570000|2020-12-23 11:39:30|17257.56|17257.56|17257.23|17257.23|17257.56|17257.56|17257.23|17257.23|0
1608723600000|2020-12-23 11:40:00|17266.58|17266.58|17262.1|17262.1|17266.58|17266.58|17262.1|17262.1|0
1608723660000|2020-12-23 11:41:00|17264.93|17264.93|17265.71|17265.71|17265.71|17265.71|17264.93|17264.93|0
1608723670000|2020-12-23 11:41:10|17264.93|17264.93|17264.67|17264.67|17264.93|17264.93|17264.67|17264.67|0
1608723680000|2020-12-23 11:41:20|17263.96|17263.96|17263.96|17263.96|17263.96|17263.96|17263.96|17263.96|0
1608723750000|2020-12-23 11:42:30|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|0
1608723760000|2020-12-23 11:42:40|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|0
1608723770000|2020-12-23 11:42:50|17265.12|17265.12|17265.12|17265.12|17265.12|17265.12|17265.12|17265.12|0
1608723820000|2020-12-23 11:43:40|17266.54|17266.54|17267.25|17267.25|17267.25|17267.25|17266.54|17266.54|0
1608723870000|2020-12-23 11:44:30|17267.01|17267.01|17267.01|17267.01|17267.01|17267.01|17267.01|17267.01|0
1608723890000|2020-12-23 11:44:50|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|0
1608723900000|2020-12-23 11:45:00|17267.01|17267.01|17267.01|17267.01|17267.01|17267.01|17267.01|17267.01|0
1608723960000|2020-12-23 11:46:00|17272.66|17272.66|17272.91|17272.91|17272.91|17272.91|17272.66|17272.66|0
1608723990000|2020-12-23 11:46:30|17267.26|17267.26|17268.42|17268.42|17268.42|17268.42|17267.26|17267.26|0
1608724050000|2020-12-23 11:47:30|17268.65|17268.65|17268.88|17268.88|17268.88|17268.88|17268.65|17268.65|0
1608724080000|2020-12-23 11:48:00|17269.79|17269.79|17269.79|17269.79|17269.79|17269.79|17269.79|17269.79|0
1608724110000|2020-12-23 11:48:30|17271.55|17271.55|17271.55|17271.55|17271.55|17271.55|17271.55|17271.55|0
1608724160000|2020-12-23 11:49:20|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|0
1608724170000|2020-12-23 11:49:30|17275.09|17275.09|17277.92|17277.92|17277.92|17277.92|17275.09|17275.09|0
1608724190000|2020-12-23 11:49:50|17278.47|17278.47|17278.72|17278.72|17278.72|17278.72|17278.47|17278.47|0
1608724300000|2020-12-23 11:51:40|17279.43|17279.43|17279.66|17279.66|17279.66|17279.66|17279.43|17279.43|0
1608724320000|2020-12-23 11:52:00|17282.49|17282.49|17282.49|17282.49|17282.49|17282.49|17282.49|17282.49|0
1608724330000|2020-12-23 11:52:10|17282.77|17282.77|17283.04|17283.04|17283.04|17283.04|17282.77|17282.77|0
1608724400000|2020-12-23 11:53:20|17283.37|17283.37|17283.37|17283.37|17283.37|17283.37|17283.37|17283.37|0
1608724430000|2020-12-23 11:53:50|17283.14|17283.14|17282.88|17282.88|17283.14|17283.14|17282.88|17282.88|0
1608724460000|2020-12-23 11:54:20|17283.11|17283.11|17283.11|17283.11|17283.11|17283.11|17283.11|17283.11|0
1608724500000|2020-12-23 11:55:00|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|0
1608724510000|2020-12-23 11:55:10|17283.82|17283.82|17283.58|17283.58|17283.82|17283.82|17283.58|17283.58|0
1608724520000|2020-12-23 11:55:20|17282.77|17282.77|17282.62|17282.62|17283.03|17283.03|17282.62|17282.62|0
1608724530000|2020-12-23 11:55:30|17282.85|17282.85|17283.41|17283.41|17283.41|17283.41|17282.85|17282.85|0
1608724540000|2020-12-23 11:55:40|17283.81|17283.81|17283.41|17283.41|17283.81|17283.81|17283.41|17283.41|0
1608724550000|2020-12-23 11:55:50|17283|17283|17283|17283|17283|17283|17283|17283|0
1608724560000|2020-12-23 11:56:00|17282.6|17282.6|17282.6|17282.6|17282.6|17282.6|17282.6|17282.6|0
1608724570000|2020-12-23 11:56:10|17282.85|17282.85|17281.59|17281.59|17282.85|17282.85|17281.59|17281.59|0
1608724580000|2020-12-23 11:56:20|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|0
1608724620000|2020-12-23 11:57:00|17280.63|17280.63|17280.63|17280.63|17280.63|17280.63|17280.63|17280.63|0
1608724630000|2020-12-23 11:57:10|17279.92|17279.92|17279.92|17279.92|17279.92|17279.92|17279.92|17279.92|0
1608724660000|2020-12-23 11:57:40|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|0
1608724680000|2020-12-23 11:58:00|17281.94|17281.94|17288.07|17288.07|17288.76|17288.76|17281.94|17281.94|0
1608724690000|2020-12-23 11:58:10|17287.14|17287.14|17287.05|17287.05|17287.95|17287.95|17287.05|17287.05|0
1608724730000|2020-12-23 11:58:50|17286.94|17286.94|17286.94|17286.94|17286.94|17286.94|17286.94|17286.94|0
1608724740000|2020-12-23 11:59:00|17287.49|17287.49|17289.82|17289.82|17289.82|17289.82|17287.49|17287.49|0
1608724760000|2020-12-23 11:59:20|17292.64|17292.64|17292.64|17292.64|17292.64|17292.64|17292.64|17292.64|0
1608724780000|2020-12-23 11:59:40|17293.84|17293.84|17298.09|17298.09|17298.54|17298.54|17293.84|17293.84|0
1608724790000|2020-12-23 11:59:50|17298.61|17298.61|17298.61|17298.61|17298.61|17298.61|17298.61|17298.61|0
1608724800000|2020-12-23 12:00:00|17295.79|17295.79|17295.79|17295.79|17295.79|17295.79|17295.79|17295.79|0
1608724810000|2020-12-23 12:00:10|17292.96|17292.96|17292.96|17292.96|17292.96|17292.96|17292.96|17292.96|0
1608724820000|2020-12-23 12:00:20|17292.44|17292.44|17291.73|17291.73|17292.44|17292.44|17291.73|17291.73|0
1608724830000|2020-12-23 12:00:30|17291.48|17291.48|17291.48|17291.48|17291.48|17291.48|17291.48|17291.48|0
1608724850000|2020-12-23 12:00:50|17293.3|17293.3|17294.01|17294.01|17294.01|17294.01|17293.3|17293.3|0
1608724870000|2020-12-23 12:01:10|17294.72|17294.72|17295.43|17295.43|17295.43|17295.43|17294.72|17294.72|0
1608724920000|2020-12-23 12:02:00|17295.03|17295.03|17290.67|17290.67|17295.03|17295.03|17290.67|17290.67|0
1608724930000|2020-12-23 12:02:10|17291.38|17291.38|17291.78|17291.78|17291.78|17291.78|17291.38|17291.38|0
1608724940000|2020-12-23 12:02:20|17294.61|17294.61|17294.61|17294.61|17294.61|17294.61|17294.61|17294.61|0
1608724950000|2020-12-23 12:02:30|17294.2|17294.2|17294.61|17294.61|17294.61|17294.61|17294.2|17294.2|0
1608725000000|2020-12-23 12:03:20|17291.78|17291.78|17291.78|17291.78|17291.78|17291.78|17291.78|17291.78|0
1608725010000|2020-12-23 12:03:30|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|0
1608725020000|2020-12-23 12:03:40|17292.6|17292.6|17294.82|17294.82|17294.82|17294.82|17292.6|17292.6|0
1608725040000|2020-12-23 12:04:00|17297.65|17297.65|17298.55|17298.55|17298.55|17298.55|17297.65|17297.65|0
1608725050000|2020-12-23 12:04:10|17295.73|17295.73|17295.73|17295.73|17295.73|17295.73|17295.73|17295.73|0
1608725060000|2020-12-23 12:04:20|17295.48|17295.48|17295.48|17295.48|17295.48|17295.48|17295.48|17295.48|0
1608725080000|2020-12-23 12:04:40|17294.58|17294.58|17294.58|17294.58|17294.58|17294.58|17294.58|17294.58|0
1608725100000|2020-12-23 12:05:00|17293.67|17293.67|17293.96|17293.96|17294.19|17294.19|17293.67|17293.67|0
1608725120000|2020-12-23 12:05:20|17293.15|17293.15|17289.55|17289.55|17293.15|17293.15|17289.55|17289.55|0
1608725130000|2020-12-23 12:05:30|17289.14|17289.14|17289.14|17289.14|17289.14|17289.14|17289.14|17289.14|0
1608725180000|2020-12-23 12:06:20|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|0
1608725280000|2020-12-23 12:08:00|17294.08|17294.08|17293.16|17293.16|17294.08|17294.08|17293.16|17293.16|0
1608725290000|2020-12-23 12:08:10|17291.04|17291.04|17291.04|17291.04|17291.04|17291.04|17291.04|17291.04|0
1608725310000|2020-12-23 12:08:30|17288.19|17288.19|17287.41|17287.41|17288.19|17288.19|17287.41|17287.41|0
1608725320000|2020-12-23 12:08:40|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|0
1608725350000|2020-12-23 12:09:10|17285.29|17285.29|17285.29|17285.29|17285.29|17285.29|17285.29|17285.29|0
1608725470000|2020-12-23 12:11:10|17288.11|17288.11|17290.94|17290.94|17290.94|17290.94|17288.11|17288.11|0
1608725490000|2020-12-23 12:11:30|17288.11|17288.11|17288.11|17288.11|17288.11|17288.11|17288.11|17288.11|0
1608725520000|2020-12-23 12:12:00|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|17285.98|0
1608725530000|2020-12-23 12:12:10|17286.24|17286.24|17286.24|17286.24|17286.24|17286.24|17286.24|17286.24|0
1608725550000|2020-12-23 12:12:30|17284.82|17284.82|17284.82|17284.82|17284.82|17284.82|17284.82|17284.82|0
1608725560000|2020-12-23 12:12:40|17284.11|17284.11|17284.82|17284.82|17284.82|17284.82|17284.11|17284.11|0
1608725570000|2020-12-23 12:12:50|17284.37|17284.37|17284.37|17284.37|17284.37|17284.37|17284.37|17284.37|0
1608725580000|2020-12-23 12:13:00|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|0
1608725640000|2020-12-23 12:14:00|17285.34|17285.34|17285.34|17285.34|17285.34|17285.34|17285.34|17285.34|0
1608725660000|2020-12-23 12:14:20|17285.8|17285.8|17285.8|17285.8|17285.8|17285.8|17285.8|17285.8|0
1608725670000|2020-12-23 12:14:30|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|0
1608725690000|2020-12-23 12:14:50|17288.06|17288.06|17288.47|17288.47|17288.47|17288.47|17288.06|17288.06|0
1608725730000|2020-12-23 12:15:30|17288.06|17288.06|17287.66|17287.66|17288.06|17288.06|17287.66|17287.66|0
1608725750000|2020-12-23 12:15:50|17287.16|17287.16|17287.16|17287.16|17287.16|17287.16|17287.16|17287.16|0
1608725760000|2020-12-23 12:16:00|17286.9|17286.9|17286.9|17286.9|17286.9|17286.9|17286.9|17286.9|0
1608725780000|2020-12-23 12:16:20|17284.08|17284.08|17284.08|17284.08|17284.08|17284.08|17284.08|17284.08|0
1608725790000|2020-12-23 12:16:30|17286.9|17286.9|17290.94|17290.94|17290.94|17290.94|17286.9|17286.9|0
1608725810000|2020-12-23 12:16:50|17288.12|17288.12|17288.12|17288.12|17288.12|17288.12|17288.12|17288.12|0
1608725830000|2020-12-23 12:17:10|17288.63|17288.63|17288.61|17288.61|17289.14|17289.14|17288.61|17288.61|0
1608725840000|2020-12-23 12:17:20|17288.09|17288.09|17289.13|17289.13|17289.13|17289.13|17288.09|17288.09|0
1608725850000|2020-12-23 12:17:30|17289.96|17289.96|17289.96|17289.96|17289.96|17289.96|17289.96|17289.96|0
1608725880000|2020-12-23 12:18:00|17292.64|17292.64|17295.99|17295.99|17295.99|17295.99|17292.64|17292.64|0
1608725890000|2020-12-23 12:18:10|17296.25|17296.25|17296.25|17296.25|17296.25|17296.25|17296.25|17296.25|0
1608725900000|2020-12-23 12:18:20|17296.03|17296.03|17296.03|17296.03|17296.03|17296.03|17296.03|17296.03|0
1608725910000|2020-12-23 12:18:30|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|0
1608725920000|2020-12-23 12:18:40|17295.44|17295.44|17295.44|17295.44|17295.44|17295.44|17295.44|17295.44|0
1608725930000|2020-12-23 12:18:50|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|0
1608725940000|2020-12-23 12:19:00|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|0
1608725960000|2020-12-23 12:19:20|17295.31|17295.31|17294.84|17294.84|17295.54|17295.54|17294.84|17294.84|0
1608726000000|2020-12-23 12:20:00|17295.25|17295.25|17295.25|17295.25|17295.25|17295.25|17295.25|17295.25|0
1608726060000|2020-12-23 12:21:00|17296.03|17296.03|17296.03|17296.03|17296.56|17296.56|17296.03|17296.03|0
1608726080000|2020-12-23 12:21:20|17295.58|17295.58|17296.94|17296.94|17296.94|17296.94|17295.58|17295.58|0
1608726090000|2020-12-23 12:21:30|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|0
1608726150000|2020-12-23 12:22:30|17300.22|17300.22|17303.04|17303.04|17303.04|17303.04|17300.22|17300.22|0
1608726160000|2020-12-23 12:22:40|17303.57|17303.57|17303.57|17303.57|17303.57|17303.57|17303.57|17303.57|0
1608726170000|2020-12-23 12:22:50|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|0
1608726210000|2020-12-23 12:23:30|17303.06|17303.06|17303.06|17303.06|17303.06|17303.06|17303.06|17303.06|0
1608726220000|2020-12-23 12:23:40|17303.32|17303.32|17303.32|17303.32|17303.32|17303.32|17303.32|17303.32|0
1608726240000|2020-12-23 12:24:00|17300.49|17300.49|17300.49|17300.49|17300.49|17300.49|17300.49|17300.49|0
1608726300000|2020-12-23 12:25:00|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|17301.19|0
1608726310000|2020-12-23 12:25:10|17302|17302|17302|17302|17302|17302|17302|17302|0
1608726340000|2020-12-23 12:25:40|17299.17|17299.17|17299.17|17299.17|17299.17|17299.17|17299.17|17299.17|0
1608726360000|2020-12-23 12:26:00|17296.35|17296.35|17287.87|17287.87|17296.35|17296.35|17287.87|17287.87|0
1608726370000|2020-12-23 12:26:10|17289.29|17289.29|17288.48|17288.48|17289.29|17289.29|17288.48|17288.48|0
1608726420000|2020-12-23 12:27:00|17285.66|17285.66|17291.08|17291.08|17291.08|17291.08|17285.66|17285.66|0
1608726430000|2020-12-23 12:27:10|17293.9|17293.9|17292.7|17292.7|17293.9|17293.9|17292.7|17292.7|0
1608726440000|2020-12-23 12:27:20|17292.19|17292.19|17292.19|17292.19|17292.19|17292.19|17292.19|17292.19|0
1608726480000|2020-12-23 12:28:00|17291.7|17291.7|17286.05|17286.05|17291.7|17291.7|17286.05|17286.05|0
1608726490000|2020-12-23 12:28:10|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|17285.24|0
1608726500000|2020-12-23 12:28:20|17284.71|17284.71|17284.71|17284.71|17284.71|17284.71|17284.71|17284.71|0
1608726510000|2020-12-23 12:28:30|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|0
1608726520000|2020-12-23 12:28:40|17283.55|17283.55|17281.93|17281.93|17283.55|17283.55|17281.93|17281.93|0
1608726530000|2020-12-23 12:28:50|17281.52|17281.52|17281.12|17281.12|17281.52|17281.52|17281.12|17281.12|0
1608726540000|2020-12-23 12:29:00|17280.21|17280.21|17280.21|17280.21|17280.21|17280.21|17280.21|17280.21|0
1608726550000|2020-12-23 12:29:10|17281.02|17281.02|17281.02|17281.02|17281.02|17281.02|17281.02|17281.02|0
1608726580000|2020-12-23 12:29:40|17282.44|17282.44|17282.44|17282.44|17282.44|17282.44|17282.44|17282.44|0
1608726650000|2020-12-23 12:30:50|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|0
1608726680000|2020-12-23 12:31:20|17281.37|17281.37|17280.85|17280.85|17281.63|17281.63|17280.85|17280.85|0
1608726720000|2020-12-23 12:32:00|17280.45|17280.45|17280.45|17280.45|17280.45|17280.45|17280.45|17280.45|0
1608726740000|2020-12-23 12:32:20|17277.62|17277.62|17265.92|17265.92|17277.62|17277.62|17265.92|17265.92|0
1608726750000|2020-12-23 12:32:30|17263.09|17263.09|17268.74|17268.74|17268.74|17268.74|17263.09|17263.09|0
1608726770000|2020-12-23 12:32:50|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|0
1608726780000|2020-12-23 12:33:00|17274.39|17274.39|17274.39|17274.39|17274.39|17274.39|17274.39|17274.39|0
1608726930000|2020-12-23 12:35:30|17280.04|17280.04|17280.04|17280.04|17280.04|17280.04|17280.04|17280.04|0
1608727000000|2020-12-23 12:36:40|17280.45|17280.45|17281.36|17281.36|17281.36|17281.36|17280.45|17280.45|0
1608727010000|2020-12-23 12:36:50|17281.1|17281.1|17281.1|17281.1|17281.1|17281.1|17281.1|17281.1|0
1608727020000|2020-12-23 12:37:00|17281.57|17281.57|17281.57|17281.57|17281.57|17281.57|17281.57|17281.57|0
1608727050000|2020-12-23 12:37:30|17280.76|17280.76|17280.76|17280.76|17280.76|17280.76|17280.76|17280.76|0
1608727070000|2020-12-23 12:37:50|17280.43|17280.43|17280.43|17280.43|17280.43|17280.43|17280.43|17280.43|0
1608727080000|2020-12-23 12:38:00|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|0
1608727110000|2020-12-23 12:38:30|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|17280.81|0
1608727120000|2020-12-23 12:38:40|17280.36|17280.36|17280.36|17280.36|17280.36|17280.36|17280.36|17280.36|0
1608727150000|2020-12-23 12:39:10|17279.95|17279.95|17277.62|17277.62|17279.95|17279.95|17277.62|17277.62|0
1608727160000|2020-12-23 12:39:20|17277.39|17277.39|17277.39|17277.39|17277.39|17277.39|17277.39|17277.39|0
1608727190000|2020-12-23 12:39:50|17275.73|17275.73|17274.81|17274.81|17275.73|17275.73|17274.81|17274.81|0
1608727200000|2020-12-23 12:40:00|17274.12|17274.12|17272.6|17272.6|17274.12|17274.12|17272.6|17272.6|0
1608727220000|2020-12-23 12:40:20|17275.42|17275.42|17275.42|17275.42|17275.42|17275.42|17275.42|17275.42|0
1608727260000|2020-12-23 12:41:00|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|0
1608727270000|2020-12-23 12:41:10|17276.08|17276.08|17276.08|17276.08|17276.08|17276.08|17276.08|17276.08|0
1608727280000|2020-12-23 12:41:20|17276.89|17276.89|17288.19|17288.19|17293.84|17293.84|17276.89|17276.89|0
1608727290000|2020-12-23 12:41:30|17285.36|17285.36|17284.91|17284.91|17285.36|17285.36|17284.91|17284.91|0
1608727300000|2020-12-23 12:41:40|17282.08|17282.08|17281.27|17281.27|17282.08|17282.08|17281.27|17281.27|0
1608727320000|2020-12-23 12:42:00|17278.45|17278.45|17272.8|17272.8|17278.45|17278.45|17272.8|17272.8|0
1608727330000|2020-12-23 12:42:10|17267.15|17267.15|17267.15|17267.15|17269.97|17269.97|17264.32|17264.32|0
1608727350000|2020-12-23 12:42:30|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|0
1608727420000|2020-12-23 12:43:40|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|0
1608727440000|2020-12-23 12:44:00|17278.22|17278.22|17278.22|17278.22|17278.22|17278.22|17278.22|17278.22|0
1608727500000|2020-12-23 12:45:00|17269.74|17269.74|17264.09|17264.09|17269.74|17269.74|17261.27|17261.27|0
1608727510000|2020-12-23 12:45:10|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|17263.31|0
1608727520000|2020-12-23 12:45:20|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|17263.06|0
1608727530000|2020-12-23 12:45:30|17265.89|17265.89|17265.89|17265.89|17265.89|17265.89|17265.89|17265.89|0
1608727560000|2020-12-23 12:46:00|17268.71|17268.71|17271.54|17271.54|17271.54|17271.54|17268.71|17268.71|0
1608727600000|2020-12-23 12:46:40|17272.32|17272.32|17272.06|17272.06|17272.32|17272.32|17272.06|17272.06|0
1608727620000|2020-12-23 12:47:00|17269.23|17269.23|17269.23|17269.23|17269.23|17269.23|17269.23|17269.23|0
1608727640000|2020-12-23 12:47:20|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|0
1608727670000|2020-12-23 12:47:50|17267.22|17267.22|17267.22|17267.22|17267.22|17267.22|17267.22|17267.22|0
1608727680000|2020-12-23 12:48:00|17264.39|17264.39|17261.9|17261.9|17264.73|17264.73|17259.08|17259.08|0
1608727690000|2020-12-23 12:48:10|17262.31|17262.31|17262.31|17262.31|17262.31|17262.31|17262.31|17262.31|0
1608727700000|2020-12-23 12:48:20|17262.05|17262.05|17262.05|17262.05|17262.05|17262.05|17262.05|17262.05|0
1608727710000|2020-12-23 12:48:30|17262.57|17262.57|17262.57|17262.57|17262.57|17262.57|17262.57|17262.57|0
1608727720000|2020-12-23 12:48:40|17261.76|17261.76|17261.05|17261.05|17261.76|17261.76|17261.05|17261.05|0
1608727740000|2020-12-23 12:49:00|17269.52|17269.52|17272.35|17272.35|17272.35|17272.35|17269.52|17269.52|0
1608727780000|2020-12-23 12:49:40|17271.65|17271.65|17271.65|17271.65|17271.65|17271.65|17271.65|17271.65|0
1608727840000|2020-12-23 12:50:40|17269.93|17269.93|17267.7|17267.7|17269.93|17269.93|17267.7|17267.7|0
1608727850000|2020-12-23 12:50:50|17266.04|17266.04|17265.63|17265.63|17266.04|17266.04|17265.63|17265.63|0
1608727880000|2020-12-23 12:51:20|17265.08|17265.08|17265.08|17265.08|17265.08|17265.08|17265.08|17265.08|0
1608727890000|2020-12-23 12:51:30|17264.17|17264.17|17263.77|17263.77|17264.17|17264.17|17263.77|17263.77|0
1608727900000|2020-12-23 12:51:40|17263.51|17263.51|17264.03|17264.03|17264.03|17264.03|17263.51|17263.51|0
1608727910000|2020-12-23 12:51:50|17263.34|17263.34|17262.81|17262.81|17263.34|17263.34|17262.29|17262.29|0
1608727920000|2020-12-23 12:52:00|17263.08|17263.08|17263.08|17263.08|17263.08|17263.08|17263.08|17263.08|0
1608727930000|2020-12-23 12:52:10|17262.81|17262.81|17262.81|17262.81|17262.81|17262.81|17262.81|17262.81|0
1608727940000|2020-12-23 12:52:20|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|17260.68|0
1608727980000|2020-12-23 12:53:00|17261.2|17261.2|17261.2|17261.2|17261.2|17261.2|17261.2|17261.2|0
1608728000000|2020-12-23 12:53:20|17260.75|17260.75|17265.53|17265.53|17265.8|17265.8|17260.75|17260.75|0
1608728020000|2020-12-23 12:53:40|17265.87|17265.87|17265.87|17265.87|17265.87|17265.87|17265.87|17265.87|0
1608728030000|2020-12-23 12:53:50|17268.1|17268.1|17279.15|17279.15|17279.15|17279.15|17267.85|17267.85|0
1608728040000|2020-12-23 12:54:00|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|0
1608728060000|2020-12-23 12:54:20|17277.04|17277.04|17277.04|17277.04|17277.04|17277.04|17277.04|17277.04|0
1608728070000|2020-12-23 12:54:30|17279.86|17279.86|17280.35|17280.35|17280.35|17280.35|17279.86|17279.86|0
1608728100000|2020-12-23 12:55:00|17280.1|17280.1|17280.1|17280.1|17280.1|17280.1|17280.1|17280.1|0
1608728110000|2020-12-23 12:55:10|17279.54|17279.54|17280.39|17280.39|17280.39|17280.39|17278.94|17278.94|0
1608728140000|2020-12-23 12:55:40|17280.85|17280.85|17280.85|17280.85|17280.85|17280.85|17280.85|17280.85|0
1608728170000|2020-12-23 12:56:10|17278.02|17278.02|17275.2|17275.2|17278.02|17278.02|17272.37|17272.37|0
1608728180000|2020-12-23 12:56:20|17272.37|17272.37|17261.07|17261.07|17272.37|17272.37|17261.07|17261.07|0
1608728190000|2020-12-23 12:56:30|17258.25|17258.25|17252.6|17252.6|17258.25|17258.25|17252.6|17252.6|0
1608728200000|2020-12-23 12:56:40|17255.42|17255.42|17254.64|17254.64|17255.42|17255.42|17251.81|17251.81|0
1608728210000|2020-12-23 12:56:50|17257.46|17257.46|17260.29|17260.29|17260.29|17260.29|17257.46|17257.46|0
1608728220000|2020-12-23 12:57:00|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|17259.96|0
1608728290000|2020-12-23 12:58:10|17259.5|17259.5|17257.63|17257.63|17259.5|17259.5|17257.63|17257.63|0
1608728350000|2020-12-23 12:59:10|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|0
1608728370000|2020-12-23 12:59:30|17258.67|17258.67|17258.93|17258.93|17258.93|17258.93|17258.67|17258.67|0
1608728390000|2020-12-23 12:59:50|17261.75|17261.75|17261.75|17261.75|17261.75|17261.75|17261.75|17261.75|0
1608728410000|2020-12-23 13:00:10|17264.58|17264.58|17264.58|17264.58|17264.58|17264.58|17264.58|17264.58|0
1608728440000|2020-12-23 13:00:40|17265.48|17265.48|17265.48|17265.48|17265.48|17265.48|17265.48|17265.48|0
1608728550000|2020-12-23 13:02:30|17271.13|17271.13|17271.13|17271.13|17271.13|17271.13|17271.13|17271.13|0
1608728570000|2020-12-23 13:02:50|17270.88|17270.88|17270.88|17270.88|17270.88|17270.88|17270.88|17270.88|0
1608728620000|2020-12-23 13:03:40|17271.28|17271.28|17271.28|17271.28|17271.28|17271.28|17271.28|17271.28|0
1608728640000|2020-12-23 13:04:00|17268.46|17268.46|17268.46|17268.46|17268.46|17268.46|17268.46|17268.46|0
1608728660000|2020-12-23 13:04:20|17268.2|17268.2|17266.13|17266.13|17268.2|17268.2|17266.13|17266.13|0
1608728690000|2020-12-23 13:04:50|17266.79|17266.79|17266.79|17266.79|17266.79|17266.79|17266.79|17266.79|0
1608728710000|2020-12-23 13:05:10|17266.3|17266.3|17266.3|17266.3|17266.3|17266.3|17266.3|17266.3|0
1608728730000|2020-12-23 13:05:30|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|0
1608728740000|2020-12-23 13:05:40|17269.65|17269.65|17266.82|17266.82|17269.65|17269.65|17266.82|17266.82|0
1608728760000|2020-12-23 13:06:00|17266.57|17266.57|17266.57|17266.57|17266.57|17266.57|17266.57|17266.57|0
1608728790000|2020-12-23 13:06:30|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|0
1608728810000|2020-12-23 13:06:50|17266.42|17266.42|17266.42|17266.42|17266.42|17266.42|17266.42|17266.42|0
1608728820000|2020-12-23 13:07:00|17266.69|17266.69|17266.95|17266.95|17266.95|17266.95|17266.69|17266.69|0
1608728830000|2020-12-23 13:07:10|17267.86|17267.86|17267.86|17267.86|17267.86|17267.86|17267.86|17267.86|0
1608728870000|2020-12-23 13:07:50|17265.04|17265.04|17267.86|17267.86|17267.86|17267.86|17265.04|17265.04|0
1608728900000|2020-12-23 13:08:20|17271.09|17271.09|17270.2|17270.2|17271.09|17271.09|17268.04|17268.04|0
1608728930000|2020-12-23 13:08:50|17270.47|17270.47|17270.75|17270.75|17270.75|17270.75|17270.47|17270.47|0
1608728940000|2020-12-23 13:09:00|17271.24|17271.24|17271.49|17271.49|17271.49|17271.49|17271.24|17271.24|0
1608728960000|2020-12-23 13:09:20|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|0
1608729010000|2020-12-23 13:10:10|17272.09|17272.09|17270.33|17270.33|17272.09|17272.09|17270.33|17270.33|0
1608729020000|2020-12-23 13:10:20|17270.74|17270.74|17270.54|17270.54|17270.74|17270.74|17270.28|17270.28|0
1608729030000|2020-12-23 13:10:30|17270.81|17270.81|17270.81|17270.81|17270.81|17270.81|17270.81|17270.81|0
1608729050000|2020-12-23 13:10:50|17270.4|17270.4|17270.4|17270.4|17270.4|17270.4|17270.4|17270.4|0
1608729060000|2020-12-23 13:11:00|17270.81|17270.81|17270.81|17270.81|17270.81|17270.81|17270.81|17270.81|0
1608729070000|2020-12-23 13:11:10|17271.33|17271.33|17271.78|17271.78|17272.04|17272.04|17271.33|17271.33|0
1608729090000|2020-12-23 13:11:30|17271.52|17271.52|17270.81|17270.81|17271.52|17271.52|17270.81|17270.81|0
1608729200000|2020-12-23 13:13:20|17273.63|17273.63|17273.63|17273.63|17273.63|17273.63|17273.63|17273.63|0
1608729330000|2020-12-23 13:15:30|17273.89|17273.89|17273.89|17273.89|17273.89|17273.89|17273.89|17273.89|0
1608729360000|2020-12-23 13:16:00|17273.17|17273.17|17271.82|17271.82|17273.17|17273.17|17271.82|17271.82|0
1608729370000|2020-12-23 13:16:10|17272.27|17272.27|17271.94|17271.94|17272.27|17272.27|17271.94|17271.94|0
1608729380000|2020-12-23 13:16:20|17272.05|17272.05|17272.05|17272.05|17272.05|17272.05|17272.05|17272.05|0
1608729400000|2020-12-23 13:16:40|17274.18|17274.18|17274.18|17274.18|17274.18|17274.18|17274.18|17274.18|0
1608729420000|2020-12-23 13:17:00|17277|17277|17277|17277|17277|17277|17277|17277|0
1608729440000|2020-12-23 13:17:20|17279.83|17279.83|17282.64|17282.64|17282.65|17282.65|17279.83|17279.83|0
1608729450000|2020-12-23 13:17:30|17276.99|17276.99|17276.99|17276.99|17276.99|17276.99|17276.99|17276.99|0
1608729480000|2020-12-23 13:18:00|17279.81|17279.81|17280.07|17280.07|17280.07|17280.07|17279.81|17279.81|0
1608729500000|2020-12-23 13:18:20|17279.29|17279.29|17279.29|17279.29|17279.29|17279.29|17279.29|17279.29|0
1608729540000|2020-12-23 13:19:00|17279.04|17279.04|17279.04|17279.04|17279.04|17279.04|17279.04|17279.04|0
1608729600000|2020-12-23 13:20:00|17278.78|17278.78|17277.93|17277.93|17278.78|17278.78|17277.93|17277.93|0
1608729630000|2020-12-23 13:20:30|17278.45|17278.45|17284.1|17284.1|17284.1|17284.1|17278.45|17278.45|0
1608729660000|2020-12-23 13:21:00|17283.82|17283.82|17283.82|17283.82|17283.82|17283.82|17283.82|17283.82|0
1608729670000|2020-12-23 13:21:10|17283.58|17283.58|17284.03|17284.03|17284.03|17284.03|17283.58|17283.58|0
1608729680000|2020-12-23 13:21:20|17284.74|17284.74|17285.45|17285.45|17285.45|17285.45|17284.74|17284.74|0
1608729690000|2020-12-23 13:21:30|17285.71|17285.71|17286.23|17286.23|17286.23|17286.23|17285.71|17285.71|0
1608729740000|2020-12-23 13:22:20|17285.71|17285.71|17284.48|17284.48|17286.16|17286.16|17284.48|17284.48|0
1608729770000|2020-12-23 13:22:50|17292.96|17292.96|17293.21|17293.21|17293.21|17293.21|17292.96|17292.96|0
1608729800000|2020-12-23 13:23:20|17292.96|17292.96|17292.96|17292.96|17292.96|17292.96|17292.96|17292.96|0
1608729810000|2020-12-23 13:23:30|17284.48|17284.48|17281.66|17281.66|17284.48|17284.48|17281.66|17281.66|0
1608729890000|2020-12-23 13:24:50|17281.77|17281.77|17281.77|17281.77|17281.77|17281.77|17281.77|17281.77|0
1608729900000|2020-12-23 13:25:00|17281.51|17281.51|17281.25|17281.25|17281.51|17281.51|17281.25|17281.25|0
1608729910000|2020-12-23 13:25:10|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|0
1608729960000|2020-12-23 13:26:00|17284.34|17284.34|17283.88|17283.88|17284.34|17284.34|17283.88|17283.88|0
1608729970000|2020-12-23 13:26:10|17284.41|17284.41|17284.67|17284.67|17284.67|17284.67|17284.41|17284.41|0
1608730100000|2020-12-23 13:28:20|17284.18|17284.18|17284.18|17284.18|17284.18|17284.18|17284.18|17284.18|0
1608730110000|2020-12-23 13:28:30|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|0
1608730120000|2020-12-23 13:28:40|17280.95|17280.95|17280.12|17280.12|17280.95|17280.95|17280.12|17280.12|0
1608730140000|2020-12-23 13:29:00|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|0
1608730150000|2020-12-23 13:29:10|17281.38|17281.38|17281.38|17281.38|17281.38|17281.38|17281.38|17281.38|0
1608730190000|2020-12-23 13:29:50|17282.09|17282.09|17282.09|17282.09|17282.09|17282.09|17282.09|17282.09|0
1608730230000|2020-12-23 13:30:30|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|17284.21|0
1608730260000|2020-12-23 13:31:00|17282.45|17282.45|17281.14|17281.14|17282.45|17282.45|17281.14|17281.14|0
1608730270000|2020-12-23 13:31:10|17280.74|17280.74|17280.49|17280.49|17280.74|17280.74|17280.49|17280.49|0
1608730280000|2020-12-23 13:31:20|17274.84|17274.84|17274.84|17274.84|17274.84|17274.84|17274.84|17274.84|0
1608730320000|2020-12-23 13:32:00|17274.44|17274.44|17274.44|17274.44|17274.44|17274.44|17274.44|17274.44|0
1608730330000|2020-12-23 13:32:10|17274.68|17274.68|17274.44|17274.44|17274.68|17274.68|17274.44|17274.44|0
1608730340000|2020-12-23 13:32:20|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|0
1608730390000|2020-12-23 13:33:10|17277.01|17277.01|17277.01|17277.01|17277.01|17277.01|17277.01|17277.01|0
1608730490000|2020-12-23 13:34:50|17277.27|17277.27|17277.27|17277.27|17277.27|17277.27|17277.27|17277.27|0
1608730510000|2020-12-23 13:35:10|17278.08|17278.08|17278.08|17278.08|17278.08|17278.08|17278.08|17278.08|0
1608730520000|2020-12-23 13:35:20|17280.9|17280.9|17280.55|17280.55|17283.02|17283.02|17280.2|17280.2|0
1608730530000|2020-12-23 13:35:30|17281.54|17281.54|17287.19|17287.19|17287.19|17287.19|17281.54|17281.54|0
1608730540000|2020-12-23 13:35:40|17281.54|17281.54|17283.52|17283.52|17283.52|17283.52|17281.54|17281.54|0
1608730550000|2020-12-23 13:35:50|17284.59|17284.59|17287.08|17287.08|17287.08|17287.08|17284.59|17284.59|0
1608730560000|2020-12-23 13:36:00|17287.91|17287.91|17289.47|17289.47|17289.47|17289.47|17287.91|17287.91|0
1608730570000|2020-12-23 13:36:10|17290.28|17290.28|17290.53|17290.53|17290.53|17290.53|17290.28|17290.28|0
1608730590000|2020-12-23 13:36:30|17290.99|17290.99|17290.99|17290.99|17290.99|17290.99|17290.99|17290.99|0
1608730630000|2020-12-23 13:37:10|17293.13|17293.13|17293.13|17293.13|17293.13|17293.13|17293.13|17293.13|0
1608730640000|2020-12-23 13:37:20|17293.24|17293.24|17293.24|17293.24|17293.24|17293.24|17293.24|17293.24|0
1608730660000|2020-12-23 13:37:40|17292.71|17292.71|17293.22|17293.22|17293.45|17293.45|17292.71|17292.71|0
1608730670000|2020-12-23 13:37:50|17293.63|17293.63|17301.04|17301.04|17301.04|17301.04|17293.63|17293.63|0
1608730680000|2020-12-23 13:38:00|17301.75|17301.75|17302.56|17302.56|17302.56|17302.56|17301.75|17301.75|0
1608730690000|2020-12-23 13:38:10|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|0
1608730700000|2020-12-23 13:38:20|17303.81|17303.81|17306.64|17306.64|17306.64|17306.64|17303.81|17303.81|0
1608730710000|2020-12-23 13:38:30|17307.13|17307.13|17307.13|17307.13|17307.13|17307.13|17307.13|17307.13|0
1608730720000|2020-12-23 13:38:40|17306.87|17306.87|17308.36|17308.36|17308.36|17308.36|17306.46|17306.46|0
1608730730000|2020-12-23 13:38:50|17308.11|17308.11|17308.11|17308.11|17308.11|17308.11|17308.11|17308.11|0
1608730740000|2020-12-23 13:39:00|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|0
1608730760000|2020-12-23 13:39:20|17307.47|17307.47|17305.19|17305.19|17307.47|17307.47|17305.19|17305.19|0
1608730770000|2020-12-23 13:39:30|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|0
1608730780000|2020-12-23 13:39:40|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|0
1608730800000|2020-12-23 13:40:00|17305.23|17305.23|17303.86|17303.86|17305.23|17305.23|17303.86|17303.86|0
1608730820000|2020-12-23 13:40:20|17303.33|17303.33|17303.33|17303.33|17303.33|17303.33|17303.33|17303.33|0
1608730830000|2020-12-23 13:40:30|17303.09|17303.09|17303.09|17303.09|17303.09|17303.09|17303.09|17303.09|0
1608730850000|2020-12-23 13:40:50|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|0
1608730860000|2020-12-23 13:41:00|17303.95|17303.95|17303.95|17303.95|17303.95|17303.95|17303.95|17303.95|0
1608730890000|2020-12-23 13:41:30|17301.13|17301.13|17295.48|17295.48|17301.13|17301.13|17295.48|17295.48|0
1608730900000|2020-12-23 13:41:40|17295.22|17295.22|17295.22|17295.22|17295.22|17295.22|17295.22|17295.22|0
1608730910000|2020-12-23 13:41:50|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|0
1608730920000|2020-12-23 13:42:00|17299.88|17299.88|17300.16|17300.16|17300.16|17300.16|17299.88|17299.88|0
1608730930000|2020-12-23 13:42:10|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|17300.87|0
1608730940000|2020-12-23 13:42:20|17300.64|17300.64|17300.64|17300.64|17300.64|17300.64|17300.64|17300.64|0
1608730990000|2020-12-23 13:43:10|17301.42|17301.42|17301.42|17301.42|17301.86|17301.86|17301.42|17301.42|0
1608731030000|2020-12-23 13:43:50|17298.6|17298.6|17298.6|17298.6|17298.6|17298.6|17298.6|17298.6|0
1608731040000|2020-12-23 13:44:00|17298.93|17298.93|17299.98|17299.98|17299.98|17299.98|17298.93|17298.93|0
1608731050000|2020-12-23 13:44:10|17300.42|17300.42|17302|17302|17302|17302|17300.42|17300.42|0
1608731060000|2020-12-23 13:44:20|17301.75|17301.75|17301.75|17301.75|17301.75|17301.75|17301.75|17301.75|0
1608731080000|2020-12-23 13:44:40|17302.46|17302.46|17303.06|17303.06|17303.06|17303.06|17302.46|17302.46|0
1608731090000|2020-12-23 13:44:50|17302.8|17302.8|17302.8|17302.8|17302.8|17302.8|17302.8|17302.8|0
1608731110000|2020-12-23 13:45:10|17302.09|17302.09|17302.09|17302.09|17302.09|17302.09|17302.09|17302.09|0
1608731120000|2020-12-23 13:45:20|17301.64|17301.64|17301.64|17301.64|17301.64|17301.64|17301.64|17301.64|0
1608731140000|2020-12-23 13:45:40|17304.46|17304.46|17304.46|17304.46|17304.46|17304.46|17304.46|17304.46|0
1608731150000|2020-12-23 13:45:50|17304.06|17304.06|17302.29|17302.29|17304.06|17304.06|17302.29|17302.29|0
1608731160000|2020-12-23 13:46:00|17301.84|17301.84|17298.46|17298.46|17301.84|17301.84|17298.46|17298.46|0
1608731170000|2020-12-23 13:46:10|17298.35|17298.35|17298.35|17298.35|17298.35|17298.35|17298.35|17298.35|0
1608731180000|2020-12-23 13:46:20|17298.61|17298.61|17298.09|17298.09|17298.61|17298.61|17298.09|17298.09|0
1608731190000|2020-12-23 13:46:30|17298.99|17298.99|17298.99|17298.99|17298.99|17298.99|17298.99|17298.99|0
1608731200000|2020-12-23 13:46:40|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|0
1608731220000|2020-12-23 13:47:00|17301.37|17301.37|17301.37|17301.37|17301.37|17301.37|17301.37|17301.37|0
1608731230000|2020-12-23 13:47:10|17301.6|17301.6|17302.06|17302.06|17302.06|17302.06|17301.6|17301.6|0
1608731250000|2020-12-23 13:47:30|17302.78|17302.78|17304.3|17304.3|17304.3|17304.3|17302.78|17302.78|0
1608731260000|2020-12-23 13:47:40|17301.47|17301.47|17302.18|17302.18|17302.18|17302.18|17301.47|17301.47|0
1608731270000|2020-12-23 13:47:50|17302.45|17302.45|17302.15|17302.15|17302.45|17302.45|17301.89|17301.89|0
1608731280000|2020-12-23 13:48:00|17301.89|17301.89|17302.34|17302.34|17302.34|17302.34|17301.89|17301.89|0
1608731290000|2020-12-23 13:48:10|17303.25|17303.25|17303.05|17303.05|17303.25|17303.25|17302.34|17302.34|0
1608731340000|2020-12-23 13:49:00|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|0
1608731380000|2020-12-23 13:49:40|17304.25|17304.25|17304.25|17304.25|17304.25|17304.25|17304.25|17304.25|0
1608731400000|2020-12-23 13:50:00|17303.8|17303.8|17303.8|17303.8|17303.8|17303.8|17303.8|17303.8|0
1608731410000|2020-12-23 13:50:10|17312.27|17312.27|17311.37|17311.37|17312.27|17312.27|17311.37|17311.37|0
1608731430000|2020-12-23 13:50:30|17308.54|17308.54|17305.72|17305.72|17308.54|17308.54|17300.07|17300.07|0
1608731440000|2020-12-23 13:50:40|17306.27|17306.27|17306.98|17306.98|17306.98|17306.98|17306.27|17306.27|0
1608731450000|2020-12-23 13:50:50|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|0
1608731470000|2020-12-23 13:51:10|17305.2|17305.2|17304.12|17304.12|17305.2|17305.2|17296.49|17296.49|0
1608731480000|2020-12-23 13:51:20|17305.48|17305.48|17307.33|17307.33|17307.33|17307.33|17305.48|17305.48|0
1608731500000|2020-12-23 13:51:40|17308.04|17308.04|17308.04|17308.04|17308.04|17308.04|17308.04|17308.04|0
1608731510000|2020-12-23 13:51:50|17307.64|17307.64|17307.64|17307.64|17307.64|17307.64|17307.64|17307.64|0
1608731520000|2020-12-23 13:52:00|17307.92|17307.92|17308.47|17308.47|17308.47|17308.47|17307.92|17307.92|0
1608731540000|2020-12-23 13:52:20|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|0
1608731570000|2020-12-23 13:52:50|17308.98|17308.98|17308.98|17308.98|17308.98|17308.98|17308.98|17308.98|0
1608731580000|2020-12-23 13:53:00|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|0
1608731600000|2020-12-23 13:53:20|17310.81|17310.81|17310.29|17310.29|17310.81|17310.81|17310.29|17310.29|0
1608731610000|2020-12-23 13:53:30|17310.81|17310.81|17310.55|17310.55|17310.81|17310.81|17310.55|17310.55|0
1608731620000|2020-12-23 13:53:40|17313.22|17313.22|17314.47|17314.47|17314.72|17314.72|17313.05|17313.05|0
1608731630000|2020-12-23 13:53:50|17315.39|17315.39|17315.39|17315.39|17315.39|17315.39|17315.39|17315.39|0
1608731640000|2020-12-23 13:54:00|17316.75|17316.75|17316.75|17316.75|17316.75|17316.75|17316.75|17316.75|0
1608731670000|2020-12-23 13:54:30|17313.67|17313.67|17309.87|17309.87|17313.67|17313.67|17309.87|17309.87|0
1608731680000|2020-12-23 13:54:40|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|0
1608731690000|2020-12-23 13:54:50|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|0
1608731760000|2020-12-23 13:56:00|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|17312.29|0
1608731780000|2020-12-23 13:56:20|17312.69|17312.69|17314.62|17314.62|17314.62|17314.62|17312.69|17312.69|0
1608731790000|2020-12-23 13:56:30|17314.88|17314.88|17314.88|17314.88|17314.88|17314.88|17314.88|17314.88|0
1608731800000|2020-12-23 13:56:40|17315.71|17315.71|17316.42|17316.42|17316.42|17316.42|17315.71|17315.71|0
1608731820000|2020-12-23 13:57:00|17315.71|17315.71|17315.71|17315.71|17315.71|17315.71|17315.71|17315.71|0
1608731840000|2020-12-23 13:57:20|17315.46|17315.46|17315.46|17315.46|17315.46|17315.46|17315.46|17315.46|0
1608731860000|2020-12-23 13:57:40|17314.91|17314.91|17313.57|17313.57|17314.91|17314.91|17313.34|17313.34|0
1608731870000|2020-12-23 13:57:50|17313.32|17313.32|17313.32|17313.32|17313.32|17313.32|17313.32|17313.32|0
1608731880000|2020-12-23 13:58:00|17312.79|17312.79|17312.79|17312.79|17312.79|17312.79|17312.79|17312.79|0
1608731890000|2020-12-23 13:58:10|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|0
1608731910000|2020-12-23 13:58:30|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|17312.03|0
1608731940000|2020-12-23 13:59:00|17312.25|17312.25|17312.25|17312.25|17312.25|17312.25|17312.25|17312.25|0
1608731980000|2020-12-23 13:59:40|17312.12|17312.12|17312.12|17312.12|17312.12|17312.12|17312.12|17312.12|0
1608732000000|2020-12-23 14:00:00|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|0
1608732020000|2020-12-23 14:00:20|17311.62|17311.62|17311.36|17311.36|17311.62|17311.62|17311.36|17311.36|0
1608732030000|2020-12-23 14:00:30|17311.88|17311.88|17311.88|17311.88|17311.88|17311.88|17311.88|17311.88|0
1608732050000|2020-12-23 14:00:50|17312.14|17312.14|17312.92|17312.92|17312.92|17312.92|17312.14|17312.14|0
1608732070000|2020-12-23 14:01:10|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|17312.52|0
1608732080000|2020-12-23 14:01:20|17312.26|17312.26|17309.43|17309.43|17312.26|17312.26|17309.43|17309.43|0
1608732090000|2020-12-23 14:01:30|17315.08|17315.08|17315.63|17315.63|17315.63|17315.63|17315.08|17315.08|0
1608732100000|2020-12-23 14:01:40|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|0
1608732110000|2020-12-23 14:01:50|17316.27|17316.27|17316.99|17316.99|17316.99|17316.99|17316.27|17316.27|0
1608732120000|2020-12-23 14:02:00|17317.26|17317.26|17316.06|17316.06|17317.26|17317.26|17316.06|17316.06|0
1608732130000|2020-12-23 14:02:10|17315.83|17315.83|17315.75|17315.75|17315.83|17315.83|17315.5|17315.5|0
1608732140000|2020-12-23 14:02:20|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|0
1608732160000|2020-12-23 14:02:40|17316.79|17316.79|17317.28|17317.28|17317.28|17317.28|17316.79|17316.79|0
1608732170000|2020-12-23 14:02:50|17317.52|17317.52|17317.52|17317.52|17317.52|17317.52|17317.52|17317.52|0
1608732190000|2020-12-23 14:03:10|17318.94|17318.94|17318.94|17318.94|17318.94|17318.94|17318.94|17318.94|0
1608732200000|2020-12-23 14:03:20|17321.77|17321.77|17321.54|17321.54|17321.77|17321.77|17321.54|17321.54|0
1608732260000|2020-12-23 14:04:20|17322.75|17322.75|17323.16|17323.16|17323.16|17323.16|17322.75|17322.75|0
1608732270000|2020-12-23 14:04:30|17322.35|17322.35|17322.75|17322.75|17322.75|17322.75|17322.35|17322.35|0
1608732280000|2020-12-23 14:04:40|17328.4|17328.4|17325.32|17325.32|17328.4|17328.4|17325.32|17325.32|0
1608732310000|2020-12-23 14:05:10|17324.61|17324.61|17324.61|17324.61|17324.61|17324.61|17324.61|17324.61|0
1608732330000|2020-12-23 14:05:30|17325.84|17325.84|17325.84|17325.84|17325.84|17325.84|17325.84|17325.84|0
1608732340000|2020-12-23 14:05:40|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|0
1608732350000|2020-12-23 14:05:50|17325.66|17325.66|17325.66|17325.66|17325.66|17325.66|17325.66|17325.66|0
1608732360000|2020-12-23 14:06:00|17325.92|17325.92|17326.16|17326.16|17326.16|17326.16|17325.92|17325.92|0
1608732370000|2020-12-23 14:06:10|17326.72|17326.72|17327.18|17327.18|17327.18|17327.18|17326.72|17326.72|0
1608732390000|2020-12-23 14:06:30|17326.72|17326.72|17326.07|17326.07|17326.72|17326.72|17325.82|17325.82|0
1608732400000|2020-12-23 14:06:40|17331.72|17331.72|17331.2|17331.2|17331.72|17331.72|17331.2|17331.2|0
1608732420000|2020-12-23 14:07:00|17330.75|17330.75|17326.94|17326.94|17330.75|17330.75|17326.94|17326.94|0
1608732430000|2020-12-23 14:07:10|17326.2|17326.2|17326.82|17326.82|17326.92|17326.92|17325.58|17325.58|0
1608732450000|2020-12-23 14:07:30|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|0
1608732460000|2020-12-23 14:07:40|17326.56|17326.56|17326.56|17326.56|17326.56|17326.56|17326.56|17326.56|0
1608732480000|2020-12-23 14:08:00|17325.45|17325.45|17320.46|17320.46|17326.11|17326.11|17320.46|17320.46|0
1608732490000|2020-12-23 14:08:10|17320.87|17320.87|17321.7|17321.7|17321.7|17321.7|17320.87|17320.87|0
1608732500000|2020-12-23 14:08:20|17320.87|17320.87|17320.87|17320.87|17320.87|17320.87|17320.87|17320.87|0
1608732530000|2020-12-23 14:08:50|17320.46|17320.46|17320.46|17320.46|17320.46|17320.46|17320.46|17320.46|0
1608732550000|2020-12-23 14:09:10|17320.06|17320.06|17320.46|17320.46|17320.46|17320.46|17320.06|17320.06|0
1608732590000|2020-12-23 14:09:50|17317.64|17317.64|17317.64|17317.64|17317.64|17317.64|17317.64|17317.64|0
1608732600000|2020-12-23 14:10:00|17314.8|17314.8|17314.8|17314.8|17314.8|17314.8|17314.8|17314.8|0
1608732640000|2020-12-23 14:10:40|17315.25|17315.25|17315.25|17315.25|17315.25|17315.25|17315.25|17315.25|0
1608732700000|2020-12-23 14:11:40|17312.43|17312.43|17316.67|17316.67|17316.67|17316.67|17312.43|17312.43|0
1608732730000|2020-12-23 14:12:10|17316.4|17316.4|17316.4|17316.4|17316.4|17316.4|17316.4|17316.4|0
1608732740000|2020-12-23 14:12:20|17316.06|17316.06|17316.06|17316.06|17316.06|17316.06|17316.06|17316.06|0
1608732820000|2020-12-23 14:13:40|17316.97|17316.97|17317.78|17317.78|17317.78|17317.78|17316.97|17316.97|0
1608732830000|2020-12-23 14:13:50|17318.79|17318.79|17321.49|17321.49|17322.05|17322.05|17318.79|17318.79|0
1608732840000|2020-12-23 14:14:00|17322.02|17322.02|17321.75|17321.75|17322.28|17322.28|17321.75|17321.75|0
1608732850000|2020-12-23 14:14:10|17322.16|17322.16|17322.16|17322.16|17322.16|17322.16|17322.16|17322.16|0
1608732860000|2020-12-23 14:14:20|17322.71|17322.71|17322.96|17322.96|17323.17|17323.17|17322.71|17322.71|0
1608732900000|2020-12-23 14:15:00|17323.67|17323.67|17324.38|17324.38|17324.38|17324.38|17323.67|17323.67|0
1608732920000|2020-12-23 14:15:20|17325.09|17325.09|17325.09|17325.09|17325.09|17325.09|17325.09|17325.09|0
1608732950000|2020-12-23 14:15:50|17325.35|17325.35|17327.95|17327.95|17327.95|17327.95|17325.35|17325.35|0
1608732960000|2020-12-23 14:16:00|17328.35|17328.35|17343.52|17343.52|17343.52|17343.52|17328.35|17328.35|0
1608732970000|2020-12-23 14:16:10|17343.02|17343.02|17345.58|17345.58|17345.58|17345.58|17343.02|17343.02|0
1608732980000|2020-12-23 14:16:20|17346.1|17346.1|17346.56|17346.56|17346.56|17346.56|17346.1|17346.1|0
1608732990000|2020-12-23 14:16:30|17346.82|17346.82|17349.63|17349.63|17349.63|17349.63|17346.82|17346.82|0
1608733000000|2020-12-23 14:16:40|17349.89|17349.89|17350.55|17350.55|17351.36|17351.36|17349.89|17349.89|0
1608733010000|2020-12-23 14:16:50|17353.38|17353.38|17352.97|17352.97|17353.38|17353.38|17352.97|17352.97|0
1608733020000|2020-12-23 14:17:00|17353.53|17353.53|17360.28|17360.28|17360.53|17360.53|17351.05|17351.05|0
1608733030000|2020-12-23 14:17:10|17357.45|17357.45|17357.95|17357.95|17357.95|17357.95|17357.45|17357.45|0
1608733040000|2020-12-23 14:17:20|17359.33|17359.33|17366|17366|17366|17366|17359.33|17359.33|0
1608733070000|2020-12-23 14:17:50|17368.06|17368.06|17369.04|17369.04|17369.5|17369.5|17368.06|17368.06|0
1608733080000|2020-12-23 14:18:00|17369.29|17369.29|17376.83|17376.83|17376.83|17376.83|17369.29|17369.29|0
1608733090000|2020-12-23 14:18:10|17377.09|17377.09|17377.9|17377.9|17377.9|17377.9|17377.09|17377.09|0
1608733100000|2020-12-23 14:18:20|17378.16|17378.16|17378.35|17378.35|17378.61|17378.61|17378.16|17378.16|0
1608733110000|2020-12-23 14:18:30|17377.9|17377.9|17373.44|17373.44|17377.9|17377.9|17373.44|17373.44|0
1608733120000|2020-12-23 14:18:40|17372.63|17372.63|17372.17|17372.17|17372.63|17372.63|17372.17|17372.17|0
1608733140000|2020-12-23 14:19:00|17371.62|17371.62|17367.4|17367.4|17371.62|17371.62|17364.57|17364.57|0
1608733150000|2020-12-23 14:19:10|17367.14|17367.14|17366.62|17366.62|17367.14|17367.14|17366.62|17366.62|0
1608733180000|2020-12-23 14:19:40|17368.24|17368.24|17372.16|17372.16|17372.16|17372.16|17368.24|17368.24|0
1608733190000|2020-12-23 14:19:50|17371.7|17371.7|17371.7|17371.7|17371.7|17371.7|17371.7|17371.7|0
1608733200000|2020-12-23 14:20:00|17371.25|17371.25|17371.25|17371.25|17371.25|17371.25|17371.25|17371.25|0
1608733210000|2020-12-23 14:20:10|17370.54|17370.54|17372.21|17372.21|17372.21|17372.21|17370.54|17370.54|0
1608733220000|2020-12-23 14:20:20|17371.3|17371.3|17371.41|17371.41|17371.52|17371.52|17371.3|17371.3|0
1608733250000|2020-12-23 14:20:50|17371.63|17371.63|17371.85|17371.85|17371.85|17371.85|17371.63|17371.63|0
1608733260000|2020-12-23 14:21:00|17371.07|17371.07|17371.07|17371.07|17371.07|17371.07|17371.07|17371.07|0
1608733270000|2020-12-23 14:21:10|17368.25|17368.25|17367.2|17367.2|17368.25|17368.25|17367.2|17367.2|0
1608733290000|2020-12-23 14:21:30|17366.1|17366.1|17363.05|17363.05|17366.1|17366.1|17362.65|17362.65|0
1608733300000|2020-12-23 14:21:40|17361.69|17361.69|17363.31|17363.31|17363.31|17363.31|17361.69|17361.69|0
1608733310000|2020-12-23 14:21:50|17366.14|17366.14|17366.14|17366.14|17366.14|17366.14|17366.14|17366.14|0
1608733320000|2020-12-23 14:22:00|17367.25|17367.25|17368.39|17368.39|17368.67|17368.67|17367.25|17367.25|0
1608733330000|2020-12-23 14:22:10|17370.2|17370.2|17370.2|17370.2|17370.2|17370.2|17370.2|17370.2|0
1608733340000|2020-12-23 14:22:20|17370.61|17370.61|17371.01|17371.01|17371.01|17371.01|17369.8|17369.8|0
1608733350000|2020-12-23 14:22:30|17371.12|17371.12|17374.97|17374.97|17374.97|17374.97|17371.12|17371.12|0
1608733360000|2020-12-23 14:22:40|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|0
1608733390000|2020-12-23 14:23:10|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|0
1608733400000|2020-12-23 14:23:20|17376.04|17376.04|17377.31|17377.31|17377.31|17377.31|17376.04|17376.04|0
1608733410000|2020-12-23 14:23:30|17378.02|17378.02|17383.53|17383.53|17383.53|17383.53|17378.02|17378.02|0
1608733420000|2020-12-23 14:23:40|17384.64|17384.64|17384.92|17384.92|17384.92|17384.92|17384.64|17384.64|0
1608733450000|2020-12-23 14:24:10|17385.18|17385.18|17388.99|17388.99|17388.99|17388.99|17385.18|17385.18|0
1608733460000|2020-12-23 14:24:20|17389.21|17389.21|17386.5|17386.5|17389.32|17389.32|17386.5|17386.5|0
1608733470000|2020-12-23 14:24:30|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|0
1608733500000|2020-12-23 14:25:00|17388.32|17388.32|17389.32|17389.32|17389.32|17389.32|17388.32|17388.32|0
1608733510000|2020-12-23 14:25:10|17389.58|17389.58|17390.54|17390.54|17391.35|17391.35|17389.32|17389.32|0
1608733520000|2020-12-23 14:25:20|17389.73|17389.73|17395.61|17395.61|17395.61|17395.61|17389.73|17389.73|0
1608733530000|2020-12-23 14:25:30|17395.72|17395.72|17395.98|17395.98|17395.98|17395.98|17395.72|17395.72|0
1608733540000|2020-12-23 14:25:40|17396.49|17396.49|17397.01|17397.01|17397.01|17397.01|17396.49|17396.49|0
1608733550000|2020-12-23 14:25:50|17401.2|17401.2|17404.68|17404.68|17404.68|17404.68|17401.2|17401.2|0
1608733560000|2020-12-23 14:26:00|17404.42|17404.42|17404.42|17404.42|17404.42|17404.42|17404.42|17404.42|0
1608733570000|2020-12-23 14:26:10|17406.22|17406.22|17407.05|17407.05|17407.05|17407.05|17406.22|17406.22|0
1608733580000|2020-12-23 14:26:20|17407.28|17407.28|17417.9|17417.9|17417.9|17417.9|17407.28|17407.28|0
1608733590000|2020-12-23 14:26:30|17417.19|17417.19|17417.9|17417.9|17417.9|17417.9|17417.19|17417.19|0
1608733600000|2020-12-23 14:26:40|17417.09|17417.09|17419.51|17419.51|17419.51|17419.51|17417.09|17417.09|0
1608733610000|2020-12-23 14:26:50|17419.96|17419.96|17420.42|17420.42|17420.42|17420.42|17419.96|17419.96|0
1608733620000|2020-12-23 14:27:00|17418.48|17418.48|17418.48|17418.48|17418.48|17418.48|17418.48|17418.48|0
1608733630000|2020-12-23 14:27:10|17418.22|17418.22|17415.78|17415.78|17418.22|17418.22|17415.78|17415.78|0
1608733640000|2020-12-23 14:27:20|17415.23|17415.23|17414.67|17414.67|17415.23|17415.23|17414.67|17414.67|0
1608733650000|2020-12-23 14:27:30|17414.12|17414.12|17412.55|17412.55|17414.12|17414.12|17411.99|17411.99|0
1608733670000|2020-12-23 14:27:50|17413.26|17413.26|17413.65|17413.65|17414.43|17414.43|17413.26|17413.26|0
1608733680000|2020-12-23 14:28:00|17413.39|17413.39|17413.39|17413.39|17413.39|17413.39|17413.39|17413.39|0
1608733690000|2020-12-23 14:28:10|17413.14|17413.14|17411.72|17411.72|17413.14|17413.14|17411.72|17411.72|0
1608733700000|2020-12-23 14:28:20|17411.32|17411.32|17409.57|17409.57|17411.32|17411.32|17408.65|17408.65|0
1608733710000|2020-12-23 14:28:30|17410.28|17410.28|17410.28|17410.28|17410.28|17410.28|17410.28|17410.28|0
1608733730000|2020-12-23 14:28:50|17409.57|17409.57|17409.91|17409.91|17409.91|17409.91|17409.57|17409.57|0
1608733740000|2020-12-23 14:29:00|17410.44|17410.44|17410.96|17410.96|17410.96|17410.96|17410.44|17410.44|0
1608733750000|2020-12-23 14:29:10|17410.85|17410.85|17413.83|17413.83|17413.83|17413.83|17410.85|17410.85|0
1608733760000|2020-12-23 14:29:20|17413.39|17413.39|17413.11|17413.11|17413.39|17413.39|17413.11|17413.11|0
1608733770000|2020-12-23 14:29:30|17413.51|17413.51|17415.41|17415.41|17415.64|17415.64|17413.51|17413.51|0
1608733780000|2020-12-23 14:29:40|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|0
1608733800000|2020-12-23 14:30:00|17413.79|17413.79|17412.63|17412.63|17413.79|17413.79|17412.43|17412.43|0
1608733810000|2020-12-23 14:30:10|17412.4|17412.4|17411.08|17411.08|17412.52|17412.52|17411.08|17411.08|0
1608733820000|2020-12-23 14:30:20|17410.64|17410.64|17414.63|17414.63|17415.63|17415.63|17410.53|17410.53|0
1608733830000|2020-12-23 14:30:30|17417.47|17417.47|17412.5|17412.5|17418.89|17418.89|17412.5|17412.5|0
1608733840000|2020-12-23 14:30:40|17410.37|17410.37|17410.48|17410.48|17410.48|17410.48|17410.37|17410.37|0
1608733850000|2020-12-23 14:30:50|17407.98|17407.98|17407.73|17407.73|17407.98|17407.98|17406.31|17406.31|0
1608733860000|2020-12-23 14:31:00|17406.31|17406.31|17406.31|17406.31|17406.31|17406.31|17406.31|17406.31|0
1608733870000|2020-12-23 14:31:10|17408.18|17408.18|17408.23|17408.23|17408.89|17408.89|17404.7|17404.7|0
1608733880000|2020-12-23 14:31:20|17407.97|17407.97|17409.66|17409.66|17411.02|17411.02|17407.97|17407.97|0
1608733890000|2020-12-23 14:31:30|17410.47|17410.47|17410.47|17410.47|17410.47|17410.47|17410.47|17410.47|0
1608733920000|2020-12-23 14:32:00|17408.21|17408.21|17397.1|17397.1|17409.05|17409.05|17397.1|17397.1|0
1608733930000|2020-12-23 14:32:10|17397.91|17397.91|17400.05|17400.05|17400.05|17400.05|17397.91|17397.91|0
1608733940000|2020-12-23 14:32:20|17399.94|17399.94|17401.62|17401.62|17401.62|17401.62|17399.94|17399.94|0
1608733950000|2020-12-23 14:32:30|17402.02|17402.02|17398.24|17398.24|17403.33|17403.33|17397.68|17397.68|0
1608733960000|2020-12-23 14:32:40|17398.47|17398.47|17401.85|17401.85|17401.85|17401.85|17398.47|17398.47|0
1608733970000|2020-12-23 14:32:50|17401.4|17401.4|17402.3|17402.3|17402.3|17402.3|17401.4|17401.4|0
1608733990000|2020-12-23 14:33:10|17402.19|17402.19|17402.3|17402.3|17402.3|17402.3|17402.19|17402.19|0
1608734000000|2020-12-23 14:33:20|17401.49|17401.49|17401.49|17401.49|17401.49|17401.49|17401.49|17401.49|0
1608734010000|2020-12-23 14:33:30|17401.24|17401.24|17405.3|17405.3|17405.3|17405.3|17401.24|17401.24|0
1608734020000|2020-12-23 14:33:40|17405.04|17405.04|17405.5|17405.5|17405.5|17405.5|17405.04|17405.04|0
1608734030000|2020-12-23 14:33:50|17406.88|17406.88|17408.48|17408.48|17408.48|17408.48|17406.88|17406.88|0
1608734040000|2020-12-23 14:34:00|17407.58|17407.58|17404.75|17404.75|17407.58|17407.58|17404.75|17404.75|0
1608734050000|2020-12-23 14:34:10|17403.94|17403.94|17404.5|17404.5|17404.5|17404.5|17403.94|17403.94|0
1608734060000|2020-12-23 14:34:20|17405.05|17405.05|17409.02|17409.02|17409.02|17409.02|17405.05|17405.05|0
1608734070000|2020-12-23 14:34:30|17409.83|17409.83|17412.67|17412.67|17412.67|17412.67|17409.83|17409.83|0
1608734080000|2020-12-23 14:34:40|17413.6|17413.6|17412.79|17412.79|17413.6|17413.6|17412.79|17412.79|0
1608734090000|2020-12-23 14:34:50|17413.31|17413.31|17413.31|17413.31|17413.31|17413.31|17413.31|17413.31|0
1608734100000|2020-12-23 14:35:00|17414.07|17414.07|17414.33|17414.33|17414.33|17414.33|17414.07|17414.07|0
1608734110000|2020-12-23 14:35:10|17414.66|17414.66|17414.88|17414.88|17414.88|17414.88|17414.66|17414.66|0
1608734120000|2020-12-23 14:35:20|17417.15|17417.15|17417.15|17417.15|17417.15|17417.15|17417.15|17417.15|0
1608734130000|2020-12-23 14:35:30|17416.88|17416.88|17411.9|17411.9|17416.88|17416.88|17411.9|17411.9|0
1608734140000|2020-12-23 14:35:40|17414.88|17414.88|17410.13|17410.13|17419.03|17419.03|17409.69|17409.69|0
1608734150000|2020-12-23 14:35:50|17412.95|17412.95|17415.81|17415.81|17415.81|17415.81|17412.95|17412.95|0
1608734160000|2020-12-23 14:36:00|17416.55|17416.55|17422.05|17422.05|17422.05|17422.05|17416.55|17416.55|0
1608734170000|2020-12-23 14:36:10|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|17424.18|0
1608734180000|2020-12-23 14:36:20|17429.83|17429.83|17429.83|17429.83|17429.83|17429.83|17429.83|17429.83|0
1608734190000|2020-12-23 14:36:30|17430.61|17430.61|17430.35|17430.35|17430.61|17430.61|17430.09|17430.09|0
1608734200000|2020-12-23 14:36:40|17431.97|17431.97|17432.54|17432.54|17433.58|17433.58|17431.57|17431.57|0
1608734210000|2020-12-23 14:36:50|17431.83|17431.83|17430.41|17430.41|17431.83|17431.83|17430.41|17430.41|0
1608734220000|2020-12-23 14:37:00|17429.58|17429.58|17425.19|17425.19|17429.58|17429.58|17425.19|17425.19|0
1608734230000|2020-12-23 14:37:10|17424.93|17424.93|17426.24|17426.24|17426.24|17426.24|17424.93|17424.93|0
1608734240000|2020-12-23 14:37:20|17426.69|17426.69|17426.69|17426.69|17426.69|17426.69|17426.69|17426.69|0
1608734250000|2020-12-23 14:37:30|17427.4|17427.4|17426.31|17426.31|17427.4|17427.4|17426.09|17426.09|0
1608734260000|2020-12-23 14:37:40|17426.2|17426.2|17424.09|17424.09|17426.42|17426.42|17423.86|17423.86|0
1608734270000|2020-12-23 14:37:50|17423.28|17423.28|17421.01|17421.01|17423.28|17423.28|17421.01|17421.01|0
1608734280000|2020-12-23 14:38:00|17420.75|17420.75|17424.43|17424.43|17424.43|17424.43|17420.75|17420.75|0
1608734290000|2020-12-23 14:38:10|17424.88|17424.88|17424.95|17424.95|17428.16|17428.16|17424.88|17424.88|0
1608734300000|2020-12-23 14:38:20|17424.54|17424.54|17414.78|17414.78|17424.54|17424.54|17414.78|17414.78|0
1608734310000|2020-12-23 14:38:30|17414.53|17414.53|17414.53|17414.53|17414.53|17414.53|17414.53|17414.53|0
1608734320000|2020-12-23 14:38:40|17414.27|17414.27|17413.43|17413.43|17414.27|17414.27|17412.65|17412.65|0
1608734330000|2020-12-23 14:38:50|17413.92|17413.92|17413.52|17413.52|17413.92|17413.92|17413.52|17413.52|0
1608734340000|2020-12-23 14:39:00|17414.04|17414.04|17413.29|17413.29|17414.04|17414.04|17413.29|17413.29|0
1608734350000|2020-12-23 14:39:10|17413.55|17413.55|17412.03|17412.03|17414.86|17414.86|17412.03|17412.03|0
1608734360000|2020-12-23 14:39:20|17414.86|17414.86|17413.81|17413.81|17414.86|17414.86|17413.81|17413.81|0
1608734370000|2020-12-23 14:39:30|17410.99|17410.99|17408.16|17408.16|17410.99|17410.99|17408.16|17408.16|0
1608734380000|2020-12-23 14:39:40|17407.33|17407.33|17407.33|17407.33|17407.33|17407.33|17407.33|17407.33|0
1608734390000|2020-12-23 14:39:50|17407.08|17407.08|17407.08|17407.08|17407.08|17407.08|17407.08|17407.08|0
1608734400000|2020-12-23 14:40:00|17409.9|17409.9|17407.08|17407.08|17409.9|17409.9|17407.08|17407.08|0
1608734420000|2020-12-23 14:40:20|17404.25|17404.25|17406.38|17406.38|17406.38|17406.38|17404.25|17404.25|0
1608734440000|2020-12-23 14:40:40|17407.77|17407.77|17408.03|17408.03|17408.27|17408.27|17407.77|17407.77|0
1608734450000|2020-12-23 14:40:50|17407.81|17407.81|17407.59|17407.59|17408.36|17408.36|17407.59|17407.59|0
1608734460000|2020-12-23 14:41:00|17407.86|17407.86|17409.36|17409.36|17409.36|17409.36|17407.86|17407.86|0
1608734470000|2020-12-23 14:41:10|17410.07|17410.07|17410.07|17410.07|17410.07|17410.07|17410.07|17410.07|0
1608734480000|2020-12-23 14:41:20|17409.84|17409.84|17408.32|17408.32|17409.84|17409.84|17407.02|17407.02|0
1608734490000|2020-12-23 14:41:30|17407.54|17407.54|17408.24|17408.24|17408.24|17408.24|17407.54|17407.54|0
1608734510000|2020-12-23 14:41:50|17410.26|17410.26|17410.26|17410.26|17410.26|17410.26|17410.26|17410.26|0
1608734520000|2020-12-23 14:42:00|17411|17411|17411|17411|17411|17411|17411|17411|0
1608734530000|2020-12-23 14:42:10|17412.82|17412.82|17406.64|17406.64|17412.82|17412.82|17406.64|17406.64|0
1608734540000|2020-12-23 14:42:20|17405.86|17405.86|17409.73|17409.73|17409.73|17409.73|17405.86|17405.86|0
1608734550000|2020-12-23 14:42:30|17410.18|17410.18|17410.74|17410.74|17410.74|17410.74|17410.18|17410.18|0
1608734560000|2020-12-23 14:42:40|17411.26|17411.26|17419.19|17419.19|17419.19|17419.19|17411.26|17411.26|0
1608734570000|2020-12-23 14:42:50|17419.45|17419.45|17420.1|17420.1|17420.91|17420.91|17419.45|17419.45|0
1608734580000|2020-12-23 14:43:00|17420.59|17420.59|17426.27|17426.27|17426.34|17426.34|17420.59|17420.59|0
1608734590000|2020-12-23 14:43:10|17425.75|17425.75|17426.95|17426.95|17426.95|17426.95|17425.75|17425.75|0
1608734600000|2020-12-23 14:43:20|17427.78|17427.78|17430.2|17430.2|17431.41|17431.41|17427.78|17427.78|0
1608734610000|2020-12-23 14:43:30|17428.84|17428.84|17429.08|17429.08|17429.08|17429.08|17428.84|17428.84|0
1608734620000|2020-12-23 14:43:40|17431.91|17431.91|17431.27|17431.27|17431.91|17431.91|17430.86|17430.86|0
1608734630000|2020-12-23 14:43:50|17432.83|17432.83|17438.56|17438.56|17438.56|17438.56|17432.83|17432.83|0
1608734640000|2020-12-23 14:44:00|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|0
1608734650000|2020-12-23 14:44:10|17441.02|17441.02|17441.29|17441.29|17441.29|17441.29|17441.02|17441.02|0
1608734660000|2020-12-23 14:44:20|17441.03|17441.03|17440.47|17440.47|17441.03|17441.03|17439.09|17439.09|0
1608734670000|2020-12-23 14:44:30|17442.6|17442.6|17439.99|17439.99|17442.6|17442.6|17439.99|17439.99|0
1608734680000|2020-12-23 14:44:40|17439.47|17439.47|17433.39|17433.39|17439.47|17439.47|17433.39|17433.39|0
1608734690000|2020-12-23 14:44:50|17433.13|17433.13|17432.91|17432.91|17434.17|17434.17|17432.91|17432.91|0
1608734700000|2020-12-23 14:45:00|17432.67|17432.67|17433.78|17433.78|17433.78|17433.78|17432.67|17432.67|0
1608734710000|2020-12-23 14:45:10|17437.06|17437.06|17433.75|17433.75|17437.06|17437.06|17433.75|17433.75|0
1608734720000|2020-12-23 14:45:20|17433.49|17433.49|17434.89|17434.89|17435.3|17435.3|17433.49|17433.49|0
1608734730000|2020-12-23 14:45:30|17435.25|17435.25|17435.95|17435.95|17435.95|17435.95|17435.25|17435.25|0
1608734750000|2020-12-23 14:45:50|17435.62|17435.62|17434.97|17434.97|17435.62|17435.62|17434.97|17434.97|0
1608734760000|2020-12-23 14:46:00|17431.42|17431.42|17431.16|17431.16|17431.42|17431.42|17431.16|17431.16|0
1608734770000|2020-12-23 14:46:10|17431.65|17431.65|17437.99|17437.99|17437.99|17437.99|17429.52|17429.52|0
1608734780000|2020-12-23 14:46:20|17440.82|17440.82|17445.26|17445.26|17446.17|17446.17|17440.82|17440.82|0
1608734790000|2020-12-23 14:46:30|17445.37|17445.37|17439.77|17439.77|17446.59|17446.59|17439.77|17439.77|0
1608734800000|2020-12-23 14:46:40|17440.48|17440.48|17446.62|17446.62|17446.62|17446.62|17440.48|17440.48|0
1608734810000|2020-12-23 14:46:50|17446.87|17446.87|17446.92|17446.92|17447.82|17447.82|17446.61|17446.61|0
1608734820000|2020-12-23 14:47:00|17448.34|17448.34|17448.67|17448.67|17448.67|17448.67|17448.34|17448.34|0
1608734830000|2020-12-23 14:47:10|17447.25|17447.25|17443.33|17443.33|17447.25|17447.25|17443.33|17443.33|0
1608734840000|2020-12-23 14:47:20|17442.92|17442.92|17442.67|17442.67|17442.92|17442.92|17442.67|17442.67|0
1608734850000|2020-12-23 14:47:30|17442.78|17442.78|17442.45|17442.45|17443|17443|17442.45|17442.45|0
1608734860000|2020-12-23 14:47:40|17442.19|17442.19|17443.25|17443.25|17443.25|17443.25|17441.67|17441.67|0
1608734870000|2020-12-23 14:47:50|17443.14|17443.14|17442.74|17442.74|17443.14|17443.14|17442.74|17442.74|0
1608734880000|2020-12-23 14:48:00|17443.45|17443.45|17449.64|17449.64|17449.64|17449.64|17443.04|17443.04|0
1608734890000|2020-12-23 14:48:10|17448.76|17448.76|17449.47|17449.47|17449.47|17449.47|17448.76|17448.76|0
1608734900000|2020-12-23 14:48:20|17449.68|17449.68|17450.36|17450.36|17450.47|17450.47|17449.68|17449.68|0
1608734920000|2020-12-23 14:48:40|17449|17449|17449.45|17449.45|17449.45|17449.45|17449|17449|0
1608734930000|2020-12-23 14:48:50|17448.55|17448.55|17447.33|17447.33|17448.55|17448.55|17447.33|17447.33|0
1608734950000|2020-12-23 14:49:10|17450.16|17450.16|17447.74|17447.74|17450.97|17450.97|17447.74|17447.74|0
1608734960000|2020-12-23 14:49:20|17448.01|17448.01|17449.6|17449.6|17450.2|17450.2|17448.01|17448.01|0
1608734970000|2020-12-23 14:49:30|17449.71|17449.71|17449.97|17449.97|17449.97|17449.97|17449.71|17449.71|0
1608734980000|2020-12-23 14:49:40|17450.37|17450.37|17440.68|17440.68|17450.37|17450.37|17440.68|17440.68|0
1608735000000|2020-12-23 14:50:00|17441.13|17441.13|17440.62|17440.62|17441.13|17441.13|17438.87|17438.87|0
1608735010000|2020-12-23 14:50:10|17439.85|17439.85|17439.8|17439.8|17440.25|17440.25|17439.46|17439.46|0
1608735020000|2020-12-23 14:50:20|17439.53|17439.53|17439.53|17439.53|17439.53|17439.53|17439.53|17439.53|0
1608735030000|2020-12-23 14:50:30|17438.75|17438.75|17437.48|17437.48|17440.3|17440.3|17437.48|17437.48|0
1608735040000|2020-12-23 14:50:40|17437.37|17437.37|17437.37|17437.37|17437.82|17437.82|17437.37|17437.37|0
1608735070000|2020-12-23 14:51:10|17438.79|17438.79|17438.56|17438.56|17438.79|17438.79|17438.56|17438.56|0
1608735080000|2020-12-23 14:51:20|17437.34|17437.34|17433.55|17433.55|17437.34|17437.34|17433.48|17433.48|0
1608735090000|2020-12-23 14:51:30|17429.47|17429.47|17428.66|17428.66|17429.47|17429.47|17428.66|17428.66|0
1608735100000|2020-12-23 14:51:40|17427.73|17427.73|17427.18|17427.18|17427.73|17427.73|17427.18|17427.18|0
1608735110000|2020-12-23 14:51:50|17426.93|17426.93|17427.19|17427.19|17427.19|17427.19|17425.89|17425.89|0
1608735120000|2020-12-23 14:52:00|17426.41|17426.41|17428.18|17428.18|17428.18|17428.18|17426.41|17426.41|0
1608735130000|2020-12-23 14:52:10|17429.8|17429.8|17427.53|17427.53|17429.8|17429.8|17421.33|17421.33|0
1608735140000|2020-12-23 14:52:20|17427.31|17427.31|17427.55|17427.55|17427.55|17427.55|17427.31|17427.31|0
1608735150000|2020-12-23 14:52:30|17427.15|17427.15|17426.44|17426.44|17427.15|17427.15|17426.44|17426.44|0
1608735160000|2020-12-23 14:52:40|17427.15|17427.15|17427.75|17427.75|17427.86|17427.86|17427.15|17427.15|0
1608735170000|2020-12-23 14:52:50|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|0
1608735190000|2020-12-23 14:53:10|17428.46|17428.46|17430.63|17430.63|17430.79|17430.79|17428.46|17428.46|0
1608735200000|2020-12-23 14:53:20|17431.68|17431.68|17434.49|17434.49|17434.49|17434.49|17431.68|17431.68|0
1608735210000|2020-12-23 14:53:30|17435.23|17435.23|17435.69|17435.69|17435.69|17435.69|17435.23|17435.23|0
1608735220000|2020-12-23 14:53:40|17435.17|17435.17|17436.22|17436.22|17436.22|17436.22|17435.17|17435.17|0
1608735230000|2020-12-23 14:53:50|17435.76|17435.76|17438.04|17438.04|17438.04|17438.04|17435.76|17435.76|0
1608735240000|2020-12-23 14:54:00|17438.3|17438.3|17438.56|17438.56|17438.56|17438.56|17438.3|17438.3|0
1608735250000|2020-12-23 14:54:10|17438.1|17438.1|17443.72|17443.72|17443.72|17443.72|17438.07|17438.07|0
1608735260000|2020-12-23 14:54:20|17443.98|17443.98|17445.92|17445.92|17445.92|17445.92|17443.27|17443.27|0
1608735270000|2020-12-23 14:54:30|17446.18|17446.18|17450.08|17450.08|17450.48|17450.48|17446.18|17446.18|0
1608735280000|2020-12-23 14:54:40|17450.63|17450.63|17451.15|17451.15|17451.15|17451.15|17450.63|17450.63|0
1608735300000|2020-12-23 14:55:00|17448.33|17448.33|17448.87|17448.87|17449.43|17449.43|17448.07|17448.07|0
1608735310000|2020-12-23 14:55:10|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|17449.78|0
1608735320000|2020-12-23 14:55:20|17449.73|17449.73|17449.73|17449.73|17449.73|17449.73|17449.73|17449.73|0
1608735330000|2020-12-23 14:55:30|17446.45|17446.45|17445.34|17445.34|17446.45|17446.45|17445.34|17445.34|0
1608735340000|2020-12-23 14:55:40|17445.08|17445.08|17445.15|17445.15|17445.26|17445.26|17444.55|17444.55|0
1608735350000|2020-12-23 14:55:50|17444.25|17444.25|17444.49|17444.49|17444.49|17444.49|17444.25|17444.25|0
1608735360000|2020-12-23 14:56:00|17444.9|17444.9|17445.7|17445.7|17445.7|17445.7|17444.49|17444.49|0
1608735370000|2020-12-23 14:56:10|17447.32|17447.32|17447.77|17447.77|17447.77|17447.77|17446.8|17446.8|0
1608735390000|2020-12-23 14:56:30|17447.88|17447.88|17447.88|17447.88|17447.88|17447.88|17447.88|17447.88|0
1608735400000|2020-12-23 14:56:40|17448.59|17448.59|17450.89|17450.89|17450.89|17450.89|17448.59|17448.59|0
1608735410000|2020-12-23 14:56:50|17452.51|17452.51|17453.54|17453.54|17453.54|17453.54|17452.27|17452.27|0
1608735420000|2020-12-23 14:57:00|17455.61|17455.61|17461.41|17461.41|17461.41|17461.41|17455.61|17455.61|0
1608735430000|2020-12-23 14:57:10|17461.67|17461.67|17461.67|17461.67|17461.67|17461.67|17461.67|17461.67|0
1608735440000|2020-12-23 14:57:20|17460.96|17460.96|17460.96|17460.96|17460.96|17460.96|17460.96|17460.96|0
1608735460000|2020-12-23 14:57:40|17460.15|17460.15|17449.51|17449.51|17460.15|17460.15|17449.51|17449.51|0
1608735470000|2020-12-23 14:57:50|17449.25|17449.25|17446.84|17446.84|17449.25|17449.25|17446.84|17446.84|0
1608735480000|2020-12-23 14:58:00|17447.33|17447.33|17444.83|17444.83|17447.33|17447.33|17444.72|17444.72|0
1608735490000|2020-12-23 14:58:10|17443.61|17443.61|17437.84|17437.84|17443.61|17443.61|17437.84|17437.84|0
1608735500000|2020-12-23 14:58:20|17435.49|17435.49|17435.49|17435.49|17435.49|17435.49|17435.49|17435.49|0
1608735510000|2020-12-23 14:58:30|17436.54|17436.54|17435.55|17435.55|17436.54|17436.54|17435.55|17435.55|0
1608735520000|2020-12-23 14:58:40|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|17434.13|0
1608735530000|2020-12-23 14:58:50|17434.65|17434.65|17434.61|17434.61|17434.91|17434.91|17434.08|17434.08|0
1608735540000|2020-12-23 14:59:00|17434.84|17434.84|17434.95|17434.95|17434.95|17434.95|17434.84|17434.84|0
1608735550000|2020-12-23 14:59:10|17434.69|17434.69|17436.31|17436.31|17436.31|17436.31|17433.88|17433.88|0
1608735560000|2020-12-23 14:59:20|17437.09|17437.09|17439.29|17439.29|17439.29|17439.29|17437.09|17437.09|0
1608735570000|2020-12-23 14:59:30|17442.12|17442.12|17445.07|17445.07|17445.34|17445.34|17442.01|17442.01|0
1608735580000|2020-12-23 14:59:40|17444.29|17444.29|17444.58|17444.58|17445|17445|17443.53|17443.53|0
1608735590000|2020-12-23 14:59:50|17444.35|17444.35|17441.49|17441.49|17444.35|17444.35|17435.14|17435.14|0
1608735600000|2020-12-23 15:00:00|17432.23|17432.23|17432.36|17432.36|17432.88|17432.88|17430.26|17430.26|0
1608735610000|2020-12-23 15:00:10|17432.1|17432.1|17432.65|17432.65|17433.69|17433.69|17432.1|17432.1|0
1608735620000|2020-12-23 15:00:20|17433.43|17433.43|17440.15|17440.15|17440.15|17440.15|17433.43|17433.43|0
1608735630000|2020-12-23 15:00:30|17437.33|17437.33|17436.57|17436.57|17437.33|17437.33|17435.11|17435.11|0
1608735640000|2020-12-23 15:00:40|17437.03|17437.03|17437.03|17437.03|17437.03|17437.03|17437.03|17437.03|0
1608735650000|2020-12-23 15:00:50|17437.87|17437.87|17440.48|17440.48|17441.19|17441.19|17437.69|17437.69|0
1608735660000|2020-12-23 15:01:00|17441.5|17441.5|17446.15|17446.15|17446.96|17446.96|17441.5|17441.5|0
1608735670000|2020-12-23 15:01:10|17446.42|17446.42|17449.04|17449.04|17449.04|17449.04|17446.42|17446.42|0
1608735680000|2020-12-23 15:01:20|17448.51|17448.51|17442.4|17442.4|17448.51|17448.51|17442.15|17442.15|0
1608735690000|2020-12-23 15:01:30|17445.04|17445.04|17443.61|17443.61|17445.04|17445.04|17443.61|17443.61|0
1608735700000|2020-12-23 15:01:40|17444.33|17444.33|17445.44|17445.44|17445.44|17445.44|17444.33|17444.33|0
1608735710000|2020-12-23 15:01:50|17446.8|17446.8|17447.06|17447.06|17447.25|17447.25|17445.76|17445.76|0
1608735720000|2020-12-23 15:02:00|17446.8|17446.8|17447.71|17447.71|17448.17|17448.17|17445.34|17445.34|0
1608735730000|2020-12-23 15:02:10|17447.26|17447.26|17446.74|17446.74|17447.26|17447.26|17446.33|17446.33|0
1608735740000|2020-12-23 15:02:20|17446.48|17446.48|17446.88|17446.88|17448.04|17448.04|17445.22|17445.22|0
1608735750000|2020-12-23 15:02:30|17447.14|17447.14|17447.52|17447.52|17447.52|17447.52|17443.79|17443.79|0
1608735760000|2020-12-23 15:02:40|17448.38|17448.38|17451.21|17451.21|17451.21|17451.21|17448.38|17448.38|0
1608735770000|2020-12-23 15:02:50|17451.61|17451.61|17448.79|17448.79|17451.61|17451.61|17448.79|17448.79|0
1608735780000|2020-12-23 15:03:00|17448.38|17448.38|17448.64|17448.64|17448.64|17448.64|17448.38|17448.38|0
1608735790000|2020-12-23 15:03:10|17448.9|17448.9|17453.24|17453.24|17453.24|17453.24|17448.9|17448.9|0
1608735800000|2020-12-23 15:03:20|17453.65|17453.65|17452.03|17452.03|17453.65|17453.65|17452.03|17452.03|0
1608735810000|2020-12-23 15:03:30|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|0
1608735820000|2020-12-23 15:03:40|17453.54|17453.54|17456.37|17456.37|17457.63|17457.63|17453.54|17453.54|0
1608735830000|2020-12-23 15:03:50|17456.13|17456.13|17453.13|17453.13|17456.66|17456.66|17449.48|17449.48|0
1608735840000|2020-12-23 15:04:00|17452.35|17452.35|17449.63|17449.63|17452.46|17452.46|17449.63|17449.63|0
1608735850000|2020-12-23 15:04:10|17450.16|17450.16|17450.53|17450.53|17451.57|17451.57|17450.16|17450.16|0
1608735860000|2020-12-23 15:04:20|17451.95|17451.95|17452.46|17452.46|17452.46|17452.46|17451.95|17451.95|0
1608735870000|2020-12-23 15:04:30|17452.18|17452.18|17453.86|17453.86|17453.86|17453.86|17452.18|17452.18|0
1608735880000|2020-12-23 15:04:40|17454.39|17454.39|17453.86|17453.86|17455.55|17455.55|17453.86|17453.86|0
1608735890000|2020-12-23 15:04:50|17452.95|17452.95|17453.21|17453.21|17453.21|17453.21|17452.95|17452.95|0
1608735900000|2020-12-23 15:05:00|17451.74|17451.74|17451.48|17451.48|17451.74|17451.74|17451.48|17451.48|0
1608735910000|2020-12-23 15:05:10|17453.1|17453.1|17453.03|17453.03|17454.25|17454.25|17453.03|17453.03|0
1608735920000|2020-12-23 15:05:20|17454.46|17454.46|17451.38|17451.38|17461.46|17461.46|17450.16|17450.16|0
1608735930000|2020-12-23 15:05:30|17451.83|17451.83|17450.93|17450.93|17451.83|17451.83|17450.93|17450.93|0
1608735940000|2020-12-23 15:05:40|17450.47|17450.47|17450.26|17450.26|17451.02|17451.02|17449.98|17449.98|0
1608735950000|2020-12-23 15:05:50|17448.23|17448.23|17447.62|17447.62|17448.23|17448.23|17447.62|17447.62|0
1608735960000|2020-12-23 15:06:00|17445.7|17445.7|17449.2|17449.2|17450.24|17450.24|17444.99|17444.99|0
1608735970000|2020-12-23 15:06:10|17449.47|17449.47|17457.97|17457.97|17459.03|17459.03|17449.47|17449.47|0
1608735980000|2020-12-23 15:06:20|17458.68|17458.68|17459.18|17459.18|17461.5|17461.5|17458.68|17458.68|0
1608735990000|2020-12-23 15:06:30|17457.76|17457.76|17459.36|17459.36|17459.59|17459.59|17457.76|17457.76|0
1608736000000|2020-12-23 15:06:40|17459.25|17459.25|17453|17453|17459.25|17459.25|17450.17|17450.17|0
1608736010000|2020-12-23 15:06:50|17452.29|17452.29|17453.3|17453.3|17453.3|17453.3|17451.48|17451.48|0
1608736020000|2020-12-23 15:07:00|17451.21|17451.21|17451.96|17451.96|17453.04|17453.04|17451.21|17451.21|0
1608736030000|2020-12-23 15:07:10|17451.7|17451.7|17451.14|17451.14|17451.7|17451.7|17451.14|17451.14|0
1608736040000|2020-12-23 15:07:20|17451.7|17451.7|17451.7|17451.7|17451.7|17451.7|17451.7|17451.7|0
1608736050000|2020-12-23 15:07:30|17451.81|17451.81|17451.15|17451.15|17451.96|17451.96|17451.15|17451.15|0
1608736060000|2020-12-23 15:07:40|17452.58|17452.58|17454|17454|17454|17454|17452.58|17452.58|0
1608736070000|2020-12-23 15:07:50|17454.71|17454.71|17462.55|17462.55|17462.55|17462.55|17454.71|17454.71|0
1608736080000|2020-12-23 15:08:00|17463.46|17463.46|17463.01|17463.01|17463.46|17463.46|17463.01|17463.01|0
1608736100000|2020-12-23 15:08:20|17463.27|17463.27|17463.97|17463.97|17463.97|17463.97|17462.52|17462.52|0
1608736110000|2020-12-23 15:08:30|17464.23|17464.23|17463.7|17463.7|17464.23|17464.23|17463.7|17463.7|0
1608736120000|2020-12-23 15:08:40|17462.89|17462.89|17465.54|17465.54|17468.3|17468.3|17462.65|17462.65|0
1608736130000|2020-12-23 15:08:50|17465.02|17465.02|17465.02|17465.02|17465.02|17465.02|17465.02|17465.02|0
1608736140000|2020-12-23 15:09:00|17466.33|17466.33|17462.72|17462.72|17466.33|17466.33|17462.72|17462.72|0
1608736150000|2020-12-23 15:09:10|17463|17463|17464.26|17464.26|17464.26|17464.26|17463|17463|0
1608736170000|2020-12-23 15:09:30|17467.08|17467.08|17467.38|17467.38|17467.64|17467.64|17467.08|17467.08|0
1608736180000|2020-12-23 15:09:40|17467.11|17467.11|17467.11|17467.11|17467.11|17467.11|17467.11|17467.11|0
1608736190000|2020-12-23 15:09:50|17466.07|17466.07|17470.94|17470.94|17470.94|17470.94|17465.29|17465.29|0
1608736200000|2020-12-23 15:10:00|17471.21|17471.21|17474.48|17474.48|17474.48|17474.48|17471.21|17471.21|0
1608736210000|2020-12-23 15:10:10|17474.24|17474.24|17474.24|17474.24|17474.24|17474.24|17474.24|17474.24|0
1608736220000|2020-12-23 15:10:20|17472.71|17472.71|17472|17472|17472.71|17472.71|17472|17472|0
1608736240000|2020-12-23 15:10:40|17471.6|17471.6|17471.02|17471.02|17471.6|17471.6|17470.79|17470.79|0
1608736250000|2020-12-23 15:10:50|17470.11|17470.11|17470.11|17470.11|17470.11|17470.11|17470.11|17470.11|0
1608736260000|2020-12-23 15:11:00|17469.62|17469.62|17470.77|17470.77|17470.77|17470.77|17469.62|17469.62|0
1608736270000|2020-12-23 15:11:10|17469.87|17469.87|17468.01|17468.01|17469.87|17469.87|17468.01|17468.01|0
1608736280000|2020-12-23 15:11:20|17467.75|17467.75|17464.56|17464.56|17467.75|17467.75|17464.56|17464.56|0
1608736290000|2020-12-23 15:11:30|17464.82|17464.82|17467.45|17467.45|17467.45|17467.45|17464.82|17464.82|0
1608736300000|2020-12-23 15:11:40|17466.89|17466.89|17467.45|17467.45|17467.45|17467.45|17466.89|17466.89|0
1608736310000|2020-12-23 15:11:50|17467.9|17467.9|17465.35|17465.35|17467.9|17467.9|17465.08|17465.08|0
1608736320000|2020-12-23 15:12:00|17464.95|17464.95|17465.66|17465.66|17465.66|17465.66|17464.95|17464.95|0
1608736330000|2020-12-23 15:12:10|17466.18|17466.18|17474.66|17474.66|17474.66|17474.66|17465.66|17465.66|0
1608736340000|2020-12-23 15:12:20|17475.45|17475.45|17475.56|17475.56|17475.56|17475.56|17475.45|17475.45|0
1608736350000|2020-12-23 15:12:30|17475.82|17475.82|17475.82|17475.82|17475.82|17475.82|17475.82|17475.82|0
1608736360000|2020-12-23 15:12:40|17474.6|17474.6|17473.36|17473.36|17474.6|17474.6|17473.09|17473.09|0
1608736370000|2020-12-23 15:12:50|17474.57|17474.57|17473.4|17473.4|17474.57|17474.57|17473.4|17473.4|0
1608736380000|2020-12-23 15:13:00|17472.99|17472.99|17472.81|17472.81|17472.99|17472.99|17472.21|17472.21|0
1608736390000|2020-12-23 15:13:10|17472.11|17472.11|17472.57|17472.57|17472.57|17472.57|17472.11|17472.11|0
1608736400000|2020-12-23 15:13:20|17471.46|17471.46|17471.46|17471.46|17471.46|17471.46|17471.46|17471.46|0
1608736420000|2020-12-23 15:13:40|17473.2|17473.2|17477.26|17477.26|17477.26|17477.26|17472.74|17472.74|0
1608736430000|2020-12-23 15:13:50|17477.78|17477.78|17473.78|17473.78|17479.69|17479.69|17473.78|17473.78|0
1608736440000|2020-12-23 15:14:00|17473.56|17473.56|17473.56|17473.56|17473.56|17473.56|17473.56|17473.56|0
1608736450000|2020-12-23 15:14:10|17474.46|17474.46|17479.31|17479.31|17479.31|17479.31|17474.46|17474.46|0
1608736460000|2020-12-23 15:14:20|17478.91|17478.91|17478.36|17478.36|17478.91|17478.91|17478.1|17478.1|0
1608736470000|2020-12-23 15:14:30|17478.62|17478.62|17485.85|17485.85|17485.85|17485.85|17478.62|17478.62|0
1608736480000|2020-12-23 15:14:40|17488.68|17488.68|17488.94|17488.94|17488.94|17488.94|17488.68|17488.68|0
1608736490000|2020-12-23 15:14:50|17488.41|17488.41|17487.95|17487.95|17488.41|17488.41|17487.95|17487.95|0
1608736500000|2020-12-23 15:15:00|17487.84|17487.84|17487.35|17487.35|17487.84|17487.84|17487.35|17487.35|0
1608736510000|2020-12-23 15:15:10|17487.58|17487.58|17486.87|17486.87|17487.58|17487.58|17486.87|17486.87|0
1608736520000|2020-12-23 15:15:20|17487.12|17487.12|17476.57|17476.57|17487.12|17487.12|17476.57|17476.57|0
1608736530000|2020-12-23 15:15:30|17473.75|17473.75|17471.58|17471.58|17473.75|17473.75|17471.58|17471.58|0
1608736540000|2020-12-23 15:15:40|17470.66|17470.66|17474.82|17474.82|17476.84|17476.84|17470.4|17470.4|0
1608736550000|2020-12-23 15:15:50|17474.58|17474.58|17472.05|17472.05|17477.65|17477.65|17472.05|17472.05|0
1608736560000|2020-12-23 15:16:00|17471.94|17471.94|17469.32|17469.32|17471.94|17471.94|17469.32|17469.32|0
1608736570000|2020-12-23 15:16:10|17467.89|17467.89|17471.43|17471.43|17471.43|17471.43|17467.89|17467.89|0
1608736580000|2020-12-23 15:16:20|17472.34|17472.34|17472.6|17472.6|17472.6|17472.6|17472.07|17472.07|0
1608736590000|2020-12-23 15:16:30|17472.34|17472.34|17471.82|17471.82|17472.34|17472.34|17471.82|17471.82|0
1608736600000|2020-12-23 15:16:40|17470.91|17470.91|17466.11|17466.11|17470.91|17470.91|17466.11|17466.11|0
1608736610000|2020-12-23 15:16:50|17466.82|17466.82|17465.39|17465.39|17466.82|17466.82|17465.39|17465.39|0
1608736620000|2020-12-23 15:17:00|17466.1|17466.1|17467.36|17467.36|17467.36|17467.36|17466.1|17466.1|0
1608736630000|2020-12-23 15:17:10|17464.54|17464.54|17465.39|17465.39|17465.84|17465.84|17463.75|17463.75|0
1608736640000|2020-12-23 15:17:20|17466.3|17466.3|17464.69|17464.69|17466.78|17466.78|17463.47|17463.47|0
1608736650000|2020-12-23 15:17:30|17465.15|17465.15|17464.69|17464.69|17465.38|17465.38|17464.17|17464.17|0
1608736660000|2020-12-23 15:17:40|17464.58|17464.58|17464.92|17464.92|17465.03|17465.03|17464.58|17464.58|0
1608736670000|2020-12-23 15:17:50|17464.4|17464.4|17464.8|17464.8|17464.8|17464.8|17464.4|17464.4|0
1608736680000|2020-12-23 15:18:00|17464.54|17464.54|17466.69|17466.69|17468.05|17468.05|17464.54|17464.54|0
1608736690000|2020-12-23 15:18:10|17467.15|17467.15|17467.64|17467.64|17470.47|17470.47|17466.93|17466.93|0
1608736700000|2020-12-23 15:18:20|17467.38|17467.38|17468.1|17468.1|17468.55|17468.55|17467.38|17467.38|0
1608736720000|2020-12-23 15:18:40|17469.72|17469.72|17469.26|17469.26|17469.72|17469.72|17469.26|17469.26|0
1608736730000|2020-12-23 15:18:50|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|0
1608736740000|2020-12-23 15:19:00|17470.65|17470.65|17472.42|17472.42|17472.42|17472.42|17470.65|17470.65|0
1608736750000|2020-12-23 15:19:10|17472.16|17472.16|17471.9|17471.9|17472.16|17472.16|17471.9|17471.9|0
1608736760000|2020-12-23 15:19:20|17471.64|17471.64|17471.64|17471.64|17471.64|17471.64|17471.64|17471.64|0
1608736770000|2020-12-23 15:19:30|17471.36|17471.36|17472.98|17472.98|17472.98|17472.98|17471.36|17471.36|0
1608736780000|2020-12-23 15:19:40|17472.46|17472.46|17472.46|17472.46|17472.46|17472.46|17472.46|17472.46|0
1608736800000|2020-12-23 15:20:00|17473.88|17473.88|17475.49|17475.49|17475.49|17475.49|17473.88|17473.88|0
1608736810000|2020-12-23 15:20:10|17476.23|17476.23|17476.32|17476.32|17476.94|17476.94|17474.96|17474.96|0
1608736820000|2020-12-23 15:20:20|17474.9|17474.9|17473.41|17473.41|17474.9|17474.9|17473.41|17473.41|0
1608736830000|2020-12-23 15:20:30|17472.6|17472.6|17468.86|17468.86|17472.6|17472.6|17468.86|17468.86|0
1608736840000|2020-12-23 15:20:40|17471.69|17471.69|17471.22|17471.22|17471.69|17471.69|17471.22|17471.22|0
1608736850000|2020-12-23 15:20:50|17470.31|17470.31|17460.08|17460.08|17470.31|17470.31|17460.08|17460.08|0
1608736860000|2020-12-23 15:21:00|17460.34|17460.34|17451.65|17451.65|17460.34|17460.34|17451.65|17451.65|0
1608736870000|2020-12-23 15:21:10|17451.39|17451.39|17448.76|17448.76|17451.39|17451.39|17448.76|17448.76|0
1608736880000|2020-12-23 15:21:20|17448.05|17448.05|17450.98|17450.98|17450.98|17450.98|17448.05|17448.05|0
1608736890000|2020-12-23 15:21:30|17451.21|17451.21|17450.97|17450.97|17451.21|17451.21|17450.71|17450.71|0
1608736900000|2020-12-23 15:21:40|17451.78|17451.78|17451.78|17451.78|17451.78|17451.78|17451.78|17451.78|0
1608736910000|2020-12-23 15:21:50|17451.52|17451.52|17451.09|17451.09|17451.83|17451.83|17451.09|17451.09|0
1608736920000|2020-12-23 15:22:00|17450.84|17450.84|17445.77|17445.77|17450.84|17450.84|17445.77|17445.77|0
1608736930000|2020-12-23 15:22:10|17446.03|17446.03|17444.08|17444.08|17446.03|17446.03|17443.62|17443.62|0
1608736940000|2020-12-23 15:22:20|17444.53|17444.53|17444.76|17444.76|17444.76|17444.76|17444.53|17444.53|0
1608736960000|2020-12-23 15:22:40|17441.21|17441.21|17441.21|17441.21|17441.21|17441.21|17441.21|17441.21|0
1608736970000|2020-12-23 15:22:50|17441.66|17441.66|17448.2|17448.2|17448.2|17448.2|17441.66|17441.66|0
1608736980000|2020-12-23 15:23:00|17448.53|17448.53|17448.53|17448.53|17448.53|17448.53|17448.53|17448.53|0
1608736990000|2020-12-23 15:23:10|17449.04|17449.04|17451.16|17451.16|17451.16|17451.16|17449.03|17449.03|0
1608737000000|2020-12-23 15:23:20|17451.42|17451.42|17451.42|17451.42|17451.42|17451.42|17451.42|17451.42|0
1608737010000|2020-12-23 15:23:30|17451.16|17451.16|17452.81|17452.81|17453.28|17453.28|17451.16|17451.16|0
1608737020000|2020-12-23 15:23:40|17453.59|17453.59|17457.36|17457.36|17457.36|17457.36|17453.59|17453.59|0
1608737030000|2020-12-23 15:23:50|17457.58|17457.58|17457.24|17457.24|17458.47|17458.47|17456.33|17456.33|0
1608737040000|2020-12-23 15:24:00|17456.83|17456.83|17458.1|17458.1|17458.1|17458.1|17456.83|17456.83|0
1608737050000|2020-12-23 15:24:10|17458.35|17458.35|17460.16|17460.16|17460.61|17460.61|17458.35|17458.35|0
1608737060000|2020-12-23 15:24:20|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|0
1608737070000|2020-12-23 15:24:30|17460.16|17460.16|17463.33|17463.33|17463.33|17463.33|17460.16|17460.16|0
1608737080000|2020-12-23 15:24:40|17464.55|17464.55|17465.45|17465.45|17466.36|17466.36|17464.55|17464.55|0
1608737090000|2020-12-23 15:24:50|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|0
1608737100000|2020-12-23 15:25:00|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|0
1608737110000|2020-12-23 15:25:10|17456.98|17456.98|17456.98|17456.98|17456.98|17456.98|17456.98|17456.98|0
1608737120000|2020-12-23 15:25:20|17456.46|17456.46|17462.58|17462.58|17462.58|17462.58|17456.46|17456.46|0
1608737130000|2020-12-23 15:25:30|17463.36|17463.36|17463.67|17463.67|17464.19|17464.19|17463.1|17463.1|0
1608737140000|2020-12-23 15:25:40|17465.06|17465.06|17471.77|17471.77|17473.53|17473.53|17465.06|17465.06|0
1608737150000|2020-12-23 15:25:50|17471.49|17471.49|17465.23|17465.23|17471.49|17471.49|17465.23|17465.23|0
1608737160000|2020-12-23 15:26:00|17464.74|17464.74|17464.39|17464.39|17464.74|17464.74|17464.27|17464.27|0
1608737170000|2020-12-23 15:26:10|17465.29|17465.29|17464.44|17464.44|17465.29|17465.29|17464.44|17464.44|0
1608737190000|2020-12-23 15:26:30|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|0
1608737200000|2020-12-23 15:26:40|17464.7|17464.7|17464.96|17464.96|17464.96|17464.96|17464.7|17464.7|0
1608737220000|2020-12-23 15:27:00|17465.22|17465.22|17464.73|17464.73|17465.22|17465.22|17464.73|17464.73|0
1608737230000|2020-12-23 15:27:10|17463.37|17463.37|17464.56|17464.56|17464.96|17464.96|17463.37|17463.37|0
1608737240000|2020-12-23 15:27:20|17465.27|17465.27|17464.56|17464.56|17465.27|17465.27|17464.56|17464.56|0
1608737250000|2020-12-23 15:27:30|17465.27|17465.27|17465.27|17465.27|17465.27|17465.27|17464.86|17464.86|0
1608737260000|2020-12-23 15:27:40|17465.5|17465.5|17465.5|17465.5|17465.5|17465.5|17465.5|17465.5|0
1608737270000|2020-12-23 15:27:50|17466.86|17466.86|17467.64|17467.64|17467.64|17467.64|17466.86|17466.86|0
1608737280000|2020-12-23 15:28:00|17466.9|17466.9|17467.32|17467.32|17467.72|17467.72|17466.42|17466.42|0
1608737290000|2020-12-23 15:28:10|17467.06|17467.06|17459.9|17459.9|17467.06|17467.06|17459.9|17459.9|0
1608737300000|2020-12-23 15:28:20|17459.65|17459.65|17459.42|17459.42|17459.65|17459.65|17459.42|17459.42|0
1608737310000|2020-12-23 15:28:30|17459.19|17459.19|17459.19|17459.19|17459.19|17459.19|17459.19|17459.19|0
1608737320000|2020-12-23 15:28:40|17459.43|17459.43|17458.97|17458.97|17459.43|17459.43|17458.97|17458.97|0
1608737340000|2020-12-23 15:29:00|17458.7|17458.7|17458.94|17458.94|17458.94|17458.94|17458.7|17458.7|0
1608737350000|2020-12-23 15:29:10|17459.63|17459.63|17459.23|17459.23|17459.63|17459.63|17459.23|17459.23|0
1608737370000|2020-12-23 15:29:30|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|0
1608737380000|2020-12-23 15:29:40|17459.87|17459.87|17460.13|17460.13|17460.13|17460.13|17459.61|17459.61|0
1608737390000|2020-12-23 15:29:50|17459.72|17459.72|17458.3|17458.3|17459.72|17459.72|17458.3|17458.3|0
1608737400000|2020-12-23 15:30:00|17458.76|17458.76|17456.03|17456.03|17458.76|17458.76|17455.48|17455.48|0
1608737410000|2020-12-23 15:30:10|17457.67|17457.67|17459.4|17459.4|17460.47|17460.47|17457.67|17457.67|0
1608737440000|2020-12-23 15:30:40|17459.63|17459.63|17459.63|17459.63|17459.63|17459.63|17459.63|17459.63|0
1608737450000|2020-12-23 15:30:50|17460.08|17460.08|17460.08|17460.08|17460.08|17460.08|17460.08|17460.08|0
1608737460000|2020-12-23 15:31:00|17459.16|17459.16|17459.16|17459.16|17459.16|17459.16|17459.16|17459.16|0
1608737470000|2020-12-23 15:31:10|17458.93|17458.93|17456.85|17456.85|17458.93|17458.93|17456.85|17456.85|0
1608737480000|2020-12-23 15:31:20|17455.81|17455.81|17455.81|17455.81|17455.81|17455.81|17455.81|17455.81|0
1608737490000|2020-12-23 15:31:30|17456.07|17456.07|17458.9|17458.9|17458.9|17458.9|17456.07|17456.07|0
1608737500000|2020-12-23 15:31:40|17459.71|17459.71|17460.23|17460.23|17460.23|17460.23|17459.71|17459.71|0
1608737510000|2020-12-23 15:31:50|17457.4|17457.4|17457.4|17457.4|17457.4|17457.4|17457.4|17457.4|0
1608737520000|2020-12-23 15:32:00|17457.68|17457.68|17458|17458|17458.19|17458.19|17457.48|17457.48|0
1608737530000|2020-12-23 15:32:10|17458.28|17458.28|17460.82|17460.82|17460.82|17460.82|17458.28|17458.28|0
1608737540000|2020-12-23 15:32:20|17461.38|17461.38|17463.05|17463.05|17463.05|17463.05|17461.38|17461.38|0
1608737550000|2020-12-23 15:32:30|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|0
1608737560000|2020-12-23 15:32:40|17463.57|17463.57|17463.31|17463.31|17463.57|17463.57|17463.31|17463.31|0
1608737580000|2020-12-23 15:33:00|17463.57|17463.57|17463.31|17463.31|17463.57|17463.57|17463.31|17463.31|0
1608737590000|2020-12-23 15:33:10|17462.82|17462.82|17461.45|17461.45|17462.82|17462.82|17461.45|17461.45|0
1608737600000|2020-12-23 15:33:20|17460.64|17460.64|17460.42|17460.42|17460.64|17460.64|17460.02|17460.02|0
1608737610000|2020-12-23 15:33:30|17463.25|17463.25|17466.06|17466.06|17471.72|17471.72|17463.25|17463.25|0
1608737630000|2020-12-23 15:33:50|17466.32|17466.32|17466.39|17466.39|17466.84|17466.84|17466.32|17466.32|0
1608737640000|2020-12-23 15:34:00|17465.48|17465.48|17466.64|17466.64|17466.64|17466.64|17465.48|17465.48|0
1608737650000|2020-12-23 15:34:10|17466.38|17466.38|17466.43|17466.43|17466.43|17466.43|17465.72|17465.72|0
1608737670000|2020-12-23 15:34:30|17465.72|17465.72|17466.16|17466.16|17466.18|17466.18|17465.47|17465.47|0
1608737680000|2020-12-23 15:34:40|17466.4|17466.4|17465.69|17465.69|17466.4|17466.4|17465.69|17465.69|0
1608737690000|2020-12-23 15:34:50|17465.96|17465.96|17466.62|17466.62|17466.62|17466.62|17465.96|17465.96|0
1608737700000|2020-12-23 15:35:00|17466.88|17466.88|17469.51|17469.51|17469.51|17469.51|17466.88|17466.88|0
1608737710000|2020-12-23 15:35:10|17470.41|17470.41|17470.63|17470.63|17470.63|17470.63|17470.41|17470.41|0
1608737720000|2020-12-23 15:35:20|17469.73|17469.73|17467.79|17467.79|17470.13|17470.13|17467.79|17467.79|0
1608737730000|2020-12-23 15:35:30|17467.57|17467.57|17467.57|17467.57|17467.57|17467.57|17467.57|17467.57|0
1608737740000|2020-12-23 15:35:40|17467.16|17467.16|17466.93|17466.93|17467.39|17467.39|17466.93|17466.93|0
1608737760000|2020-12-23 15:36:00|17467.45|17467.45|17467.86|17467.86|17467.86|17467.86|17467.45|17467.45|0
1608737770000|2020-12-23 15:36:10|17468.08|17468.08|17467.86|17467.86|17468.08|17468.08|17467.86|17467.86|0
1608737780000|2020-12-23 15:36:20|17467.4|17467.4|17461.99|17461.99|17467.4|17467.4|17461.26|17461.26|0
1608737790000|2020-12-23 15:36:30|17461.76|17461.76|17461.76|17461.76|17461.76|17461.76|17461.76|17461.76|0
1608737800000|2020-12-23 15:36:40|17462.21|17462.21|17461.4|17461.4|17462.21|17462.21|17461.4|17461.4|0
1608737810000|2020-12-23 15:36:50|17463.13|17463.13|17464.14|17464.14|17464.55|17464.55|17463.13|17463.13|0
1608737820000|2020-12-23 15:37:00|17464.55|17464.55|17465.33|17465.33|17465.33|17465.33|17464.14|17464.14|0
1608737840000|2020-12-23 15:37:20|17464.93|17464.93|17462.98|17462.98|17464.93|17464.93|17462.58|17462.58|0
1608737850000|2020-12-23 15:37:30|17462.58|17462.58|17461.54|17461.54|17462.58|17462.58|17461.54|17461.54|0
1608737860000|2020-12-23 15:37:40|17460.63|17460.63|17460.63|17460.63|17460.63|17460.63|17460.63|17460.63|0
1608737870000|2020-12-23 15:37:50|17457.81|17457.81|17457.81|17457.81|17457.81|17457.81|17457.81|17457.81|0
1608737880000|2020-12-23 15:38:00|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|0
1608737890000|2020-12-23 15:38:10|17457.52|17457.52|17457.52|17457.52|17457.52|17457.52|17457.52|17457.52|0
1608737900000|2020-12-23 15:38:20|17456.36|17456.36|17453.74|17453.74|17456.36|17456.36|17453.74|17453.74|0
1608737930000|2020-12-23 15:38:50|17453.46|17453.46|17453.9|17453.9|17453.9|17453.9|17453.19|17453.19|0
1608737960000|2020-12-23 15:39:20|17453.64|17453.64|17453.64|17453.64|17453.9|17453.9|17453.64|17453.64|0
1608737980000|2020-12-23 15:39:40|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|0
1608738020000|2020-12-23 15:40:20|17455.37|17455.37|17455.63|17455.63|17455.63|17455.63|17455.37|17455.37|0
1608738030000|2020-12-23 15:40:30|17455.23|17455.23|17455.23|17455.23|17455.23|17455.23|17455.23|17455.23|0
1608738040000|2020-12-23 15:40:40|17456.04|17456.04|17457.25|17457.25|17457.25|17457.25|17456.04|17456.04|0
1608738060000|2020-12-23 15:41:00|17456.73|17456.73|17456.73|17456.73|17456.73|17456.73|17456.73|17456.73|0
1608738070000|2020-12-23 15:41:10|17457.14|17457.14|17459.32|17459.32|17459.32|17459.32|17457.14|17457.14|0
1608738090000|2020-12-23 15:41:30|17460.03|17460.03|17462.14|17462.14|17462.14|17462.14|17460.03|17460.03|0
1608738100000|2020-12-23 15:41:40|17461.73|17461.73|17461.73|17461.73|17461.73|17461.73|17461.73|17461.73|0
1608738120000|2020-12-23 15:42:00|17458.91|17458.91|17458.68|17458.68|17458.91|17458.91|17458.68|17458.68|0
1608738130000|2020-12-23 15:42:10|17458.91|17458.91|17458.65|17458.65|17458.91|17458.91|17458.65|17458.65|0
1608738140000|2020-12-23 15:42:20|17459.39|17459.39|17462.22|17462.22|17462.45|17462.45|17459.39|17459.39|0
1608738160000|2020-12-23 15:42:40|17462.74|17462.74|17460.44|17460.44|17462.74|17462.74|17460.44|17460.44|0
1608738170000|2020-12-23 15:42:50|17461.86|17461.86|17462.32|17462.32|17462.32|17462.32|17461.86|17461.86|0
1608738180000|2020-12-23 15:43:00|17462.06|17462.06|17458.42|17458.42|17462.06|17462.06|17458.42|17458.42|0
1608738190000|2020-12-23 15:43:10|17458.68|17458.68|17458.42|17458.42|17458.68|17458.68|17458.42|17458.42|0
1608738210000|2020-12-23 15:43:30|17458.65|17458.65|17458.65|17458.65|17458.65|17458.65|17458.65|17458.65|0
1608738220000|2020-12-23 15:43:40|17458.91|17458.91|17458.61|17458.61|17459.17|17459.17|17458.35|17458.35|0
1608738230000|2020-12-23 15:43:50|17461.44|17461.44|17458.61|17458.61|17461.44|17461.44|17458.61|17458.61|0
1608738240000|2020-12-23 15:44:00|17458.36|17458.36|17458.36|17458.36|17458.36|17458.36|17458.36|17458.36|0
1608738250000|2020-12-23 15:44:10|17457.65|17457.65|17457.65|17457.65|17457.65|17457.65|17457.65|17457.65|0
1608738260000|2020-12-23 15:44:20|17457.88|17457.88|17457.88|17457.88|17457.88|17457.88|17457.88|17457.88|0
1608738270000|2020-12-23 15:44:30|17457.62|17457.62|17457.06|17457.06|17457.62|17457.62|17457.06|17457.06|0
1608738280000|2020-12-23 15:44:40|17457.34|17457.34|17457.34|17457.34|17457.34|17457.34|17457.34|17457.34|0
1608738300000|2020-12-23 15:45:00|17457.08|17457.08|17457.08|17457.08|17457.08|17457.08|17457.08|17457.08|0
1608738310000|2020-12-23 15:45:10|17455.66|17455.66|17454.85|17454.85|17455.66|17455.66|17454.85|17454.85|0
1608738320000|2020-12-23 15:45:20|17452.02|17452.02|17452.28|17452.28|17452.28|17452.28|17452.02|17452.02|0
1608738330000|2020-12-23 15:45:30|17451.88|17451.88|17450.77|17450.77|17451.88|17451.88|17450.77|17450.77|0
1608738350000|2020-12-23 15:45:50|17447.94|17447.94|17446.78|17446.78|17447.94|17447.94|17446.78|17446.78|0
1608738360000|2020-12-23 15:46:00|17446.89|17446.89|17446.63|17446.63|17446.89|17446.89|17446.63|17446.63|0
1608738370000|2020-12-23 15:46:10|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|0
1608738380000|2020-12-23 15:46:20|17446.48|17446.48|17445.79|17445.79|17446.48|17446.48|17445.79|17445.79|0
1608738390000|2020-12-23 15:46:30|17445.56|17445.56|17442.33|17442.33|17445.56|17445.56|17442.33|17442.33|0
1608738400000|2020-12-23 15:46:40|17442.56|17442.56|17442.79|17442.79|17442.79|17442.79|17442.56|17442.56|0
1608738410000|2020-12-23 15:46:50|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|0
1608738420000|2020-12-23 15:47:00|17445.87|17445.87|17445.61|17445.61|17445.87|17445.87|17445.61|17445.61|0
1608738430000|2020-12-23 15:47:10|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|17445.35|0
1608738440000|2020-12-23 15:47:20|17448.17|17448.17|17447.77|17447.77|17448.17|17448.17|17447.77|17447.77|0
1608738450000|2020-12-23 15:47:30|17447.66|17447.66|17447.66|17447.66|17447.66|17447.66|17447.66|17447.66|0
1608738460000|2020-12-23 15:47:40|17444.83|17444.83|17444.83|17444.83|17444.83|17444.83|17444.83|17444.83|0
1608738470000|2020-12-23 15:47:50|17445.64|17445.64|17445.37|17445.37|17445.64|17445.64|17445.37|17445.37|0
1608738480000|2020-12-23 15:48:00|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|0
1608738490000|2020-12-23 15:48:10|17443.34|17443.34|17443.41|17443.41|17443.41|17443.41|17443.34|17443.34|0
1608738520000|2020-12-23 15:48:40|17443.67|17443.67|17443.67|17443.67|17443.67|17443.67|17443.67|17443.67|0
1608738530000|2020-12-23 15:48:50|17444|17444|17444|17444|17444|17444|17444|17444|0
1608738540000|2020-12-23 15:49:00|17444.56|17444.56|17444.31|17444.31|17444.56|17444.56|17444.31|17444.31|0
1608738550000|2020-12-23 15:49:10|17444.57|17444.57|17444.78|17444.78|17444.78|17444.78|17444.33|17444.33|0
1608738580000|2020-12-23 15:49:40|17444.53|17444.53|17442.6|17442.6|17445.42|17445.42|17442.6|17442.6|0
1608738590000|2020-12-23 15:49:50|17449.86|17449.86|17452.93|17452.93|17454.1|17454.1|17449.86|17449.86|0
1608738610000|2020-12-23 15:50:10|17447.28|17447.28|17447.28|17447.28|17447.28|17447.28|17444.46|17444.46|0
1608738620000|2020-12-23 15:50:20|17447.84|17447.84|17445.01|17445.01|17447.84|17447.84|17445.01|17445.01|0
1608738630000|2020-12-23 15:50:30|17445.82|17445.82|17445.82|17445.82|17445.82|17445.82|17445.82|17445.82|0
1608738640000|2020-12-23 15:50:40|17446.35|17446.35|17446.08|17446.08|17446.35|17446.35|17446.08|17446.08|0
1608738650000|2020-12-23 15:50:50|17446.79|17446.79|17448.22|17448.22|17448.22|17448.22|17446.79|17446.79|0
1608738660000|2020-12-23 15:51:00|17447.81|17447.81|17446.7|17446.7|17447.81|17447.81|17446.7|17446.7|0
1608738670000|2020-12-23 15:51:10|17447.41|17447.41|17446.7|17446.7|17447.41|17447.41|17446.7|17446.7|0
1608738680000|2020-12-23 15:51:20|17445.89|17445.89|17440.93|17440.93|17445.89|17445.89|17440.93|17440.93|0
1608738690000|2020-12-23 15:51:30|17440.82|17440.82|17440.01|17440.01|17440.82|17440.82|17440.01|17440.01|0
1608738700000|2020-12-23 15:51:40|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|0
1608738710000|2020-12-23 15:51:50|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|0
1608738720000|2020-12-23 15:52:00|17439.48|17439.48|17438.11|17438.11|17439.48|17439.48|17437.99|17437.99|0
1608738730000|2020-12-23 15:52:10|17439.11|17439.11|17440.31|17440.31|17440.31|17440.31|17439.11|17439.11|0
1608738740000|2020-12-23 15:52:20|17440.72|17440.72|17441.95|17441.95|17441.95|17441.95|17440.72|17440.72|0
1608738760000|2020-12-23 15:52:40|17441.54|17441.54|17441.54|17441.54|17441.54|17441.54|17441.54|17441.54|0
1608738770000|2020-12-23 15:52:50|17441.31|17441.31|17445.05|17445.05|17445.05|17445.05|17441.31|17441.31|0
1608738790000|2020-12-23 15:53:10|17445.28|17445.28|17445.02|17445.02|17445.28|17445.28|17445.02|17445.02|0
1608738830000|2020-12-23 15:53:50|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|0
1608738840000|2020-12-23 15:54:00|17446.31|17446.31|17445.91|17445.91|17446.31|17446.31|17445.91|17445.91|0
1608738850000|2020-12-23 15:54:10|17445.65|17445.65|17445.65|17445.65|17445.65|17445.65|17445.65|17445.65|0
1608738860000|2020-12-23 15:54:20|17444.84|17444.84|17444.87|17444.87|17445.39|17445.39|17444.84|17444.84|0
1608738870000|2020-12-23 15:54:30|17445.14|17445.14|17445.56|17445.56|17445.83|17445.83|17445.14|17445.14|0
1608738890000|2020-12-23 15:54:50|17445.97|17445.97|17447.31|17447.31|17447.31|17447.31|17445.97|17445.97|0
1608738900000|2020-12-23 15:55:00|17447.54|17447.54|17449.35|17449.35|17449.35|17449.35|17447.54|17447.54|0
1608738910000|2020-12-23 15:55:10|17449.58|17449.58|17449.33|17449.33|17449.58|17449.58|17449.33|17449.33|0
1608738920000|2020-12-23 15:55:20|17449.59|17449.59|17449.85|17449.85|17449.85|17449.85|17449.59|17449.59|0
1608738930000|2020-12-23 15:55:30|17449.04|17449.04|17446.45|17446.45|17449.04|17449.04|17445.99|17445.99|0
1608738940000|2020-12-23 15:55:40|17443.62|17443.62|17443.13|17443.13|17443.62|17443.62|17443.13|17443.13|0
1608738950000|2020-12-23 15:55:50|17437.48|17437.48|17434.65|17434.65|17437.48|17437.48|17434.65|17434.65|0
1608738960000|2020-12-23 15:56:00|17435.06|17435.06|17434.65|17434.65|17435.06|17435.06|17434.65|17434.65|0
1608738970000|2020-12-23 15:56:10|17434.39|17434.39|17434.39|17434.39|17434.39|17434.39|17434.39|17434.39|0
1608738990000|2020-12-23 15:56:30|17434.65|17434.65|17434.06|17434.06|17434.65|17434.65|17434.06|17434.06|0
1608739000000|2020-12-23 15:56:40|17433.83|17433.83|17431.01|17431.01|17433.83|17433.83|17431.01|17431.01|0
1608739010000|2020-12-23 15:56:50|17430.77|17430.77|17425.12|17425.12|17430.77|17430.77|17425.12|17425.12|0
1608739020000|2020-12-23 15:57:00|17422.3|17422.3|17422.56|17422.56|17422.56|17422.56|17422.3|17422.3|0
1608739040000|2020-12-23 15:57:20|17422.16|17422.16|17422.16|17422.16|17422.16|17422.16|17422.16|17422.16|0
1608739050000|2020-12-23 15:57:30|17421.75|17421.75|17421.3|17421.3|17422.01|17422.01|17421.3|17421.3|0
1608739060000|2020-12-23 15:57:40|17421.03|17421.03|17420.57|17420.57|17421.03|17421.03|17420.57|17420.57|0
1608739070000|2020-12-23 15:57:50|17419.86|17419.86|17417.3|17417.3|17419.86|17419.86|17417.3|17417.3|0
1608739100000|2020-12-23 15:58:20|17418.01|17418.01|17418.02|17418.02|17418.28|17418.28|17418.01|17418.01|0
1608739110000|2020-12-23 15:58:30|17423.67|17423.67|17418.48|17418.48|17423.67|17423.67|17418.02|17418.02|0
1608739120000|2020-12-23 15:58:40|17418.74|17418.74|17418.74|17418.74|17418.74|17418.74|17418.74|17418.74|0
1608739130000|2020-12-23 15:58:50|17419.19|17419.19|17419.19|17419.19|17419.19|17419.19|17419.19|17419.19|0
1608739140000|2020-12-23 15:59:00|17419.64|17419.64|17422.6|17422.6|17422.6|17422.6|17419.64|17419.64|0
1608739150000|2020-12-23 15:59:10|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|17423.09|0
1608739170000|2020-12-23 15:59:30|17425.91|17425.91|17425.91|17425.91|17425.91|17425.91|17425.91|17425.91|0
1608739180000|2020-12-23 15:59:40|17426.19|17426.19|17426.19|17426.19|17426.19|17426.19|17426.19|17426.19|0
1608739190000|2020-12-23 15:59:50|17424.43|17424.43|17424.02|17424.02|17424.43|17424.43|17424.02|17424.02|0
1608739200000|2020-12-23 16:00:00|17423.5|17423.5|17421.05|17421.05|17423.5|17423.5|17419.96|17419.96|0
1608739220000|2020-12-23 16:00:20|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|0
1608739230000|2020-12-23 16:00:30|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|0
1608739240000|2020-12-23 16:00:40|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1608739250000|2020-12-23 16:00:50|17421.84|17421.84|17421.58|17421.58|17421.84|17421.84|17421.58|17421.58|0
1608739260000|2020-12-23 16:01:00|17421.72|17421.72|17421.72|17421.72|17421.72|17421.72|17421.72|17421.72|0
1608739270000|2020-12-23 16:01:10|17422.13|17422.13|17421.88|17421.88|17422.13|17422.13|17421.88|17421.88|0
1608739290000|2020-12-23 16:01:30|17421.66|17421.66|17427.31|17427.31|17427.31|17427.31|17421.66|17421.66|0
1608739320000|2020-12-23 16:02:00|17427.57|17427.57|17428.22|17428.22|17428.22|17428.22|17427.57|17427.57|0
1608739330000|2020-12-23 16:02:10|17428.63|17428.63|17428.63|17428.63|17428.63|17428.63|17428.63|17428.63|0
1608739340000|2020-12-23 16:02:20|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|0
1608739350000|2020-12-23 16:02:30|17431.19|17431.19|17431.19|17431.19|17431.19|17431.19|17431.19|17431.19|0
1608739360000|2020-12-23 16:02:40|17430.94|17430.94|17429.54|17429.54|17430.94|17430.94|17428.12|17428.12|0
1608739370000|2020-12-23 16:02:50|17432.36|17432.36|17431.25|17431.25|17432.36|17432.36|17431.25|17431.25|0
1608739380000|2020-12-23 16:03:00|17431.96|17431.96|17435.19|17435.19|17435.43|17435.43|17431.25|17431.25|0
1608739400000|2020-12-23 16:03:20|17434.46|17434.46|17434.46|17434.46|17434.46|17434.46|17434.46|17434.46|0
1608739410000|2020-12-23 16:03:30|17437.28|17437.28|17435.87|17435.87|17437.28|17437.28|17435.87|17435.87|0
1608739430000|2020-12-23 16:03:50|17436.58|17436.58|17436.81|17436.81|17436.81|17436.81|17436.58|17436.58|0
1608739440000|2020-12-23 16:04:00|17437.22|17437.22|17438.93|17438.93|17439.64|17439.64|17436.81|17436.81|0
1608739450000|2020-12-23 16:04:10|17437.86|17437.86|17437.6|17437.6|17437.86|17437.86|17437.6|17437.6|0
1608739460000|2020-12-23 16:04:20|17437.33|17437.33|17437.33|17437.33|17437.33|17437.33|17437.33|17437.33|0
1608739470000|2020-12-23 16:04:30|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|0
1608739480000|2020-12-23 16:04:40|17434.23|17434.23|17433.78|17433.78|17434.49|17434.49|17433.78|17433.78|0
1608739490000|2020-12-23 16:04:50|17432.97|17432.97|17432.57|17432.57|17432.97|17432.97|17432.57|17432.57|0
1608739500000|2020-12-23 16:05:00|17432.16|17432.16|17431.37|17431.37|17432.16|17432.16|17431.37|17431.37|0
1608739510000|2020-12-23 16:05:10|17431.64|17431.64|17431.4|17431.4|17431.64|17431.64|17431.4|17431.4|0
1608739520000|2020-12-23 16:05:20|17431.8|17431.8|17432.25|17432.25|17432.25|17432.25|17431.8|17431.8|0
1608739540000|2020-12-23 16:05:40|17432.96|17432.96|17432.96|17432.96|17432.96|17432.96|17432.96|17432.96|0
1608739550000|2020-12-23 16:05:50|17432.25|17432.25|17433.24|17433.24|17433.24|17433.24|17432.25|17432.25|0
1608739560000|2020-12-23 16:06:00|17436.06|17436.06|17436.47|17436.47|17436.47|17436.47|17436.06|17436.06|0
1608739570000|2020-12-23 16:06:10|17437.28|17437.28|17431.63|17431.63|17437.28|17437.28|17431.63|17431.63|0
1608739580000|2020-12-23 16:06:20|17432.34|17432.34|17435.82|17435.82|17435.82|17435.82|17432.34|17432.34|0
1608739590000|2020-12-23 16:06:30|17436.73|17436.73|17436.73|17436.73|17436.73|17436.73|17436.73|17436.73|0
1608739600000|2020-12-23 16:06:40|17437.13|17437.13|17436.4|17436.4|17437.13|17437.13|17436.4|17436.4|0
1608739610000|2020-12-23 16:06:50|17436.15|17436.15|17435.84|17435.84|17436.55|17436.55|17435.84|17435.84|0
1608739620000|2020-12-23 16:07:00|17435.58|17435.58|17435.58|17435.58|17435.58|17435.58|17435.58|17435.58|0
1608739630000|2020-12-23 16:07:10|17438.41|17438.41|17440.79|17440.79|17440.79|17440.79|17438.41|17438.41|0
1608739640000|2020-12-23 16:07:20|17441.02|17441.02|17440.74|17440.74|17441.02|17441.02|17440.74|17440.74|0
1608739650000|2020-12-23 16:07:30|17440.48|17440.48|17440.93|17440.93|17440.93|17440.93|17440.48|17440.48|0
1608739660000|2020-12-23 16:07:40|17441.26|17441.26|17441.48|17441.48|17441.48|17441.48|17441.26|17441.26|0
1608739670000|2020-12-23 16:07:50|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|0
1608739680000|2020-12-23 16:08:00|17440.44|17440.44|17440.16|17440.16|17440.44|17440.44|17440.16|17440.16|0
1608739690000|2020-12-23 16:08:10|17439.35|17439.35|17442.17|17442.17|17442.17|17442.17|17439.35|17439.35|0
1608739700000|2020-12-23 16:08:20|17441.9|17441.9|17441.36|17441.36|17441.9|17441.9|17441.36|17441.36|0
1608739720000|2020-12-23 16:08:40|17441.14|17441.14|17440.62|17440.62|17441.14|17441.14|17440.62|17440.62|0
1608739730000|2020-12-23 16:08:50|17440.35|17440.35|17439.83|17439.83|17440.35|17440.35|17439.83|17439.83|0
1608739740000|2020-12-23 16:09:00|17439.32|17439.32|17433.15|17433.15|17439.32|17439.32|17433.15|17433.15|0
1608739750000|2020-12-23 16:09:10|17433.04|17433.04|17431.21|17431.21|17433.04|17433.04|17431.21|17431.21|0
1608739760000|2020-12-23 16:09:20|17431.48|17431.48|17430.21|17430.21|17431.48|17431.48|17430.21|17430.21|0
1608739770000|2020-12-23 16:09:30|17433.03|17433.03|17432.51|17432.51|17433.03|17433.03|17432.51|17432.51|0
1608739780000|2020-12-23 16:09:40|17432.25|17432.25|17431.71|17431.71|17432.25|17432.25|17431.71|17431.71|0
1608739790000|2020-12-23 16:09:50|17430.64|17430.64|17428.35|17428.35|17431.45|17431.45|17428.35|17428.35|0
1608739800000|2020-12-23 16:10:00|17428.61|17428.61|17427.8|17427.8|17428.61|17428.61|17427.8|17427.8|0
1608739810000|2020-12-23 16:10:10|17428.59|17428.59|17426.44|17426.44|17428.59|17428.59|17424.83|17424.83|0
1608739820000|2020-12-23 16:10:20|17426.17|17426.17|17425.89|17425.89|17426.17|17426.17|17425.89|17425.89|0
1608739830000|2020-12-23 16:10:30|17426.41|17426.41|17427.81|17427.81|17427.81|17427.81|17426.41|17426.41|0
1608739840000|2020-12-23 16:10:40|17427.55|17427.55|17427.38|17427.38|17427.55|17427.55|17426.58|17426.58|0
1608739850000|2020-12-23 16:10:50|17428.09|17428.09|17428.09|17428.09|17428.09|17428.09|17428.09|17428.09|0
1608739860000|2020-12-23 16:11:00|17428.2|17428.2|17429.01|17429.01|17429.01|17429.01|17428.2|17428.2|0
1608739880000|2020-12-23 16:11:20|17429.82|17429.82|17429.82|17429.82|17429.82|17429.82|17429.82|17429.82|0
1608739890000|2020-12-23 16:11:30|17430.1|17430.1|17429.84|17429.84|17430.1|17430.1|17429.84|17429.84|0
1608739900000|2020-12-23 16:11:40|17429.95|17429.95|17429.47|17429.47|17430.18|17430.18|17429.47|17429.47|0
1608739910000|2020-12-23 16:11:50|17429.36|17429.36|17428.18|17428.18|17429.36|17429.36|17427.87|17427.87|0
1608739920000|2020-12-23 16:12:00|17425.35|17425.35|17425.35|17425.35|17425.35|17425.35|17425.35|17425.35|0
1608739930000|2020-12-23 16:12:10|17424.31|17424.31|17424.56|17424.56|17424.56|17424.56|17424.31|17424.31|0
1608739940000|2020-12-23 16:12:20|17425.27|17425.27|17428.21|17428.21|17428.21|17428.21|17425.27|17425.27|0
1608739950000|2020-12-23 16:12:30|17427.5|17427.5|17429.67|17429.67|17430.08|17430.08|17427.5|17427.5|0
1608739960000|2020-12-23 16:12:40|17430.48|17430.48|17435.48|17435.48|17435.76|17435.76|17430.48|17430.48|0
1608739970000|2020-12-23 16:12:50|17435.24|17435.24|17436.07|17436.07|17436.07|17436.07|17434.25|17434.25|0
1608739980000|2020-12-23 16:13:00|17436.3|17436.3|17437.84|17437.84|17438.08|17438.08|17434.47|17434.47|0
1608739990000|2020-12-23 16:13:10|17437.95|17437.95|17437.94|17437.94|17438.19|17438.19|17437.94|17437.94|0
1608740000000|2020-12-23 16:13:20|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|0
1608740010000|2020-12-23 16:13:30|17437.87|17437.87|17439.98|17439.98|17440.69|17440.69|17437.87|17437.87|0
1608740020000|2020-12-23 16:13:40|17437.16|17437.16|17437.56|17437.56|17437.56|17437.56|17437.16|17437.16|0
1608740030000|2020-12-23 16:13:50|17438.01|17438.01|17440.8|17440.8|17440.8|17440.8|17438.01|17438.01|0
1608740040000|2020-12-23 16:14:00|17441.03|17441.03|17447.06|17447.06|17447.06|17447.06|17441.03|17441.03|0
1608740050000|2020-12-23 16:14:10|17447.3|17447.3|17451.21|17451.21|17451.21|17451.21|17447.3|17447.3|0
1608740060000|2020-12-23 16:14:20|17452.11|17452.11|17458.16|17458.16|17458.16|17458.16|17452.11|17452.11|0
1608740070000|2020-12-23 16:14:30|17459.26|17459.26|17460.01|17460.01|17462.03|17462.03|17459.26|17459.26|0
1608740080000|2020-12-23 16:14:40|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|0
1608740090000|2020-12-23 16:14:50|17460.01|17460.01|17460.65|17460.65|17460.65|17460.65|17459.74|17459.74|0
1608740100000|2020-12-23 16:15:00|17460.88|17460.88|17453.17|17453.17|17460.88|17460.88|17453.17|17453.17|0
1608740110000|2020-12-23 16:15:10|17453.88|17453.88|17455.41|17455.41|17455.41|17455.41|17453.88|17453.88|0
1608740120000|2020-12-23 16:15:20|17455.68|17455.68|17455.68|17455.68|17455.68|17455.68|17455.68|17455.68|0
1608740130000|2020-12-23 16:15:30|17454.89|17454.89|17454.89|17454.89|17454.89|17454.89|17454.89|17454.89|0
1608740140000|2020-12-23 16:15:40|17454.18|17454.18|17454.18|17454.18|17454.18|17454.18|17454.18|17454.18|0
1608740150000|2020-12-23 16:15:50|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|0
1608740160000|2020-12-23 16:16:00|17454.18|17454.18|17455.6|17455.6|17455.6|17455.6|17454.18|17454.18|0
1608740170000|2020-12-23 16:16:10|17455.86|17455.86|17454.87|17454.87|17455.86|17455.86|17454.87|17454.87|0
1608740190000|2020-12-23 16:16:30|17454.61|17454.61|17450.29|17450.29|17454.61|17454.61|17449.54|17449.54|0
1608740200000|2020-12-23 16:16:40|17449.58|17449.58|17448.46|17448.46|17449.58|17449.58|17448.46|17448.46|0
1608740210000|2020-12-23 16:16:50|17448.35|17448.35|17448.61|17448.61|17448.61|17448.61|17448.35|17448.35|0
1608740220000|2020-12-23 16:17:00|17449.32|17449.32|17452.86|17452.86|17452.86|17452.86|17449.32|17449.32|0
1608740230000|2020-12-23 16:17:10|17453.57|17453.57|17454|17454|17454.28|17454.28|17453.57|17453.57|0
1608740240000|2020-12-23 16:17:20|17453.55|17453.55|17454.36|17454.36|17454.36|17454.36|17453.55|17453.55|0
1608740260000|2020-12-23 16:17:40|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|17455.07|0
1608740280000|2020-12-23 16:18:00|17455.32|17455.32|17454.27|17454.27|17455.58|17455.58|17454.27|17454.27|0
1608740290000|2020-12-23 16:18:10|17457.1|17457.1|17457.35|17457.35|17457.35|17457.35|17457.1|17457.1|0
1608740300000|2020-12-23 16:18:20|17457.76|17457.76|17457.76|17457.76|17457.76|17457.76|17457.76|17457.76|0
1608740310000|2020-12-23 16:18:30|17455.88|17455.88|17453.74|17453.74|17455.88|17455.88|17453.74|17453.74|0
1608740320000|2020-12-23 16:18:40|17454.99|17454.99|17460.22|17460.22|17460.22|17460.22|17454.99|17454.99|0
1608740330000|2020-12-23 16:18:50|17459.5|17459.5|17454.33|17454.33|17459.5|17459.5|17453.85|17453.85|0
1608740340000|2020-12-23 16:19:00|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1608740350000|2020-12-23 16:19:10|17453.73|17453.73|17454.44|17454.44|17454.44|17454.44|17453.73|17453.73|0
1608740370000|2020-12-23 16:19:30|17455.35|17455.35|17455.8|17455.8|17455.8|17455.8|17455.35|17455.35|0
1608740380000|2020-12-23 16:19:40|17456.06|17456.06|17458.88|17458.88|17458.88|17458.88|17456.06|17456.06|0
1608740390000|2020-12-23 16:19:50|17459.44|17459.44|17459.44|17459.44|17459.44|17459.44|17459.44|17459.44|0
1608740400000|2020-12-23 16:20:00|17459.67|17459.67|17461.83|17461.83|17461.83|17461.83|17459.67|17459.67|0
1608740410000|2020-12-23 16:20:10|17462.1|17462.1|17461.58|17461.58|17462.82|17462.82|17461.58|17461.58|0
1608740420000|2020-12-23 16:20:20|17460.87|17460.87|17462.78|17462.78|17462.78|17462.78|17458.04|17458.04|0
1608740430000|2020-12-23 16:20:30|17462.51|17462.51|17462.51|17462.51|17462.51|17462.51|17462.51|17462.51|0
1608740440000|2020-12-23 16:20:40|17461.13|17461.13|17461.84|17461.84|17461.84|17461.84|17461.13|17461.13|0
1608740450000|2020-12-23 16:20:50|17459.01|17459.01|17458.63|17458.63|17459.01|17459.01|17458.63|17458.63|0
1608740460000|2020-12-23 16:21:00|17458.74|17458.74|17458.55|17458.55|17459|17459|17458.55|17458.55|0
1608740470000|2020-12-23 16:21:10|17461.37|17461.37|17461.63|17461.63|17461.63|17461.63|17461.37|17461.37|0
1608740480000|2020-12-23 16:21:20|17461.88|17461.88|17462.11|17462.11|17462.11|17462.11|17461.88|17461.88|0
1608740490000|2020-12-23 16:21:30|17462.63|17462.63|17463.85|17463.85|17463.85|17463.85|17462.63|17462.63|0
1608740500000|2020-12-23 16:21:40|17464.3|17464.3|17464.3|17464.3|17464.3|17464.3|17464.3|17464.3|0
1608740530000|2020-12-23 16:22:10|17464.05|17464.05|17462.63|17462.63|17464.05|17464.05|17462.63|17462.63|0
1608740540000|2020-12-23 16:22:20|17461.92|17461.92|17461.35|17461.35|17461.92|17461.92|17460.64|17460.64|0
1608740550000|2020-12-23 16:22:30|17460.86|17460.86|17459.05|17459.05|17461.11|17461.11|17459.05|17459.05|0
1608740560000|2020-12-23 16:22:40|17459.96|17459.96|17460.23|17460.23|17460.23|17460.23|17459.96|17459.96|0
1608740570000|2020-12-23 16:22:50|17460.35|17460.35|17460.2|17460.2|17460.35|17460.35|17460.09|17460.09|0
1608740580000|2020-12-23 16:23:00|17460.31|17460.31|17460.54|17460.54|17460.54|17460.54|17460.31|17460.31|0
1608740590000|2020-12-23 16:23:10|17460.27|17460.27|17463.02|17463.02|17463.02|17463.02|17460.11|17460.11|0
1608740600000|2020-12-23 16:23:20|17461.59|17461.59|17463.02|17463.02|17463.02|17463.02|17461.59|17461.59|0
1608740610000|2020-12-23 16:23:30|17462.77|17462.77|17462.51|17462.51|17462.77|17462.77|17462.51|17462.51|0
1608740620000|2020-12-23 16:23:40|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|17462.96|0
1608740630000|2020-12-23 16:23:50|17462.06|17462.06|17462.06|17462.06|17462.06|17462.06|17462.06|17462.06|0
1608740650000|2020-12-23 16:24:10|17461.34|17461.34|17461.6|17461.6|17462.06|17462.06|17461.34|17461.34|0
1608740660000|2020-12-23 16:24:20|17461.85|17461.85|17462.11|17462.11|17462.11|17462.11|17461.85|17461.85|0
1608740670000|2020-12-23 16:24:30|17462.33|17462.33|17462.58|17462.58|17462.58|17462.58|17462.33|17462.33|0
1608740690000|2020-12-23 16:24:50|17463.03|17463.03|17461.87|17461.87|17463.03|17463.03|17461.87|17461.87|0
1608740700000|2020-12-23 16:25:00|17462.68|17462.68|17459.59|17459.59|17462.68|17462.68|17459.59|17459.59|0
1608740710000|2020-12-23 16:25:10|17459.34|17459.34|17459.47|17459.47|17459.88|17459.88|17459.34|17459.34|0
1608740720000|2020-12-23 16:25:20|17458.57|17458.57|17472.96|17472.96|17472.96|17472.96|17457.61|17457.61|0
1608740730000|2020-12-23 16:25:30|17473.22|17473.22|17474.45|17474.45|17474.45|17474.45|17473.22|17473.22|0
1608740740000|2020-12-23 16:25:40|17472.88|17472.88|17467.18|17467.18|17472.88|17472.88|17467.18|17467.18|0
1608740750000|2020-12-23 16:25:50|17466.63|17466.63|17469.02|17469.02|17469.76|17469.76|17463.58|17463.58|0
1608740760000|2020-12-23 16:26:00|17469.43|17469.43|17472.85|17472.85|17472.85|17472.85|17469.31|17469.31|0
1608740770000|2020-12-23 16:26:10|17474.47|17474.47|17475.44|17475.44|17475.44|17475.44|17474.47|17474.47|0
1608740780000|2020-12-23 16:26:20|17474.23|17474.23|17474.47|17474.47|17474.47|17474.47|17474.07|17474.07|0
1608740790000|2020-12-23 16:26:30|17474.07|17474.07|17480.67|17480.67|17480.67|17480.67|17474.07|17474.07|0
1608740800000|2020-12-23 16:26:40|17483.5|17483.5|17484.43|17484.43|17484.43|17484.43|17483.09|17483.09|0
1608740810000|2020-12-23 16:26:50|17483.97|17483.97|17483.26|17483.26|17483.97|17483.97|17483.26|17483.26|0
1608740830000|2020-12-23 16:27:10|17480.43|17480.43|17481.24|17481.24|17481.65|17481.65|17480.43|17480.43|0
1608740840000|2020-12-23 16:27:20|17481.7|17481.7|17485.98|17485.98|17485.98|17485.98|17481.7|17481.7|0
1608740850000|2020-12-23 16:27:30|17485.26|17485.26|17480.9|17480.9|17485.98|17485.98|17480.9|17480.9|0
1608740860000|2020-12-23 16:27:40|17480.19|17480.19|17479.78|17479.78|17480.19|17480.19|17479.78|17479.78|0
1608740870000|2020-12-23 16:27:50|17478.43|17478.43|17477.06|17477.06|17478.43|17478.43|17476.81|17476.81|0
1608740880000|2020-12-23 16:28:00|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|0
1608740890000|2020-12-23 16:28:10|17475.75|17475.75|17475.68|17475.68|17476.01|17476.01|17475.68|17475.68|0
1608740900000|2020-12-23 16:28:20|17475.91|17475.91|17476.06|17476.06|17476.17|17476.17|17475.91|17475.91|0
1608740910000|2020-12-23 16:28:30|17475.95|17475.95|17478.41|17478.41|17478.41|17478.41|17475.62|17475.62|0
1608740920000|2020-12-23 16:28:40|17477.31|17477.31|17477.54|17477.54|17477.54|17477.54|17477.31|17477.31|0
1608740930000|2020-12-23 16:28:50|17477.28|17477.28|17477.28|17477.28|17477.99|17477.99|17477.28|17477.28|0
1608740940000|2020-12-23 16:29:00|17482.93|17482.93|17483.83|17483.83|17484.23|17484.23|17482.52|17482.52|0
1608740950000|2020-12-23 16:29:10|17483.42|17483.42|17483.73|17483.73|17483.97|17483.97|17483.32|17483.32|0
1608740960000|2020-12-23 16:29:20|17483.97|17483.97|17479.79|17479.79|17483.97|17483.97|17479.79|17479.79|0
1608740970000|2020-12-23 16:29:30|17480.62|17480.62|17480.36|17480.36|17481.72|17481.72|17480.1|17480.1|0
1608740980000|2020-12-23 16:29:40|17478.94|17478.94|17471.58|17471.58|17478.94|17478.94|17468.42|17468.42|0
1608740990000|2020-12-23 16:29:50|17471.03|17471.03|17475.16|17475.16|17475.16|17475.16|17470.79|17470.79|0
1608797700000|2020-12-24 08:15:00|17692.51|17692.51|17689.68|17689.68|17693.82|17693.82|17685.75|17685.75|0
1608797710000|2020-12-24 08:15:10|17690.2|17690.2|17696.11|17696.11|17697.01|17697.01|17690.2|17690.2|0
1608797720000|2020-12-24 08:15:20|17697.5|17697.5|17701.12|17701.12|17701.72|17701.72|17697.5|17697.5|0
1608797730000|2020-12-24 08:15:30|17701.57|17701.57|17710.63|17710.63|17711.8|17711.8|17701.57|17701.57|0
1608797740000|2020-12-24 08:15:40|17710.89|17710.89|17707.55|17707.55|17712.11|17712.11|17707.55|17707.55|0
1608797750000|2020-12-24 08:15:50|17709.17|17709.17|17709.17|17709.17|17709.17|17709.17|17709.17|17709.17|0
1608797760000|2020-12-24 08:16:00|17718.41|17718.41|17722.75|17722.75|17722.75|17722.75|17716.98|17716.98|0
1608797770000|2020-12-24 08:16:10|17723.01|17723.01|17727.95|17727.95|17727.95|17727.95|17723.01|17723.01|0
1608797780000|2020-12-24 08:16:20|17728.97|17728.97|17730.39|17730.39|17730.39|17730.39|17728.97|17728.97|0
1608797790000|2020-12-24 08:16:30|17731.62|17731.62|17732.68|17732.68|17732.68|17732.68|17731.37|17731.37|0
1608797800000|2020-12-24 08:16:40|17737.65|17737.65|17740.48|17740.48|17740.48|17740.48|17737.65|17737.65|0
1608797810000|2020-12-24 08:16:50|17742.61|17742.61|17738.12|17738.12|17742.61|17742.61|17738.12|17738.12|0
1608797820000|2020-12-24 08:17:00|17737.13|17737.13|17739.03|17739.03|17739.03|17739.03|17736.68|17736.68|0
1608797830000|2020-12-24 08:17:10|17736.19|17736.19|17733.62|17733.62|17738|17738|17731.61|17731.61|0
1608797840000|2020-12-24 08:17:20|17736.44|17736.44|17733.62|17733.62|17736.44|17736.44|17733.62|17733.62|0
1608797850000|2020-12-24 08:17:30|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|17732.2|0
1608797860000|2020-12-24 08:17:40|17732.42|17732.42|17732.42|17732.42|17732.42|17732.42|17732.42|17732.42|0
1608797870000|2020-12-24 08:17:50|17731.96|17731.96|17733.58|17733.58|17733.58|17733.58|17731.96|17731.96|0
1608797880000|2020-12-24 08:18:00|17735.01|17735.01|17733.65|17733.65|17735.01|17735.01|17733.65|17733.65|0
1608797890000|2020-12-24 08:18:10|17730.09|17730.09|17730.09|17730.09|17730.09|17730.09|17730.09|17730.09|0
1608797900000|2020-12-24 08:18:20|17729.33|17729.33|17729.33|17729.33|17729.33|17729.33|17729.33|17729.33|0
1608797920000|2020-12-24 08:18:40|17729.07|17729.07|17729.07|17729.07|17729.07|17729.07|17729.07|17729.07|0
1608797930000|2020-12-24 08:18:50|17728.82|17728.82|17728.56|17728.56|17728.82|17728.82|17728.56|17728.56|0
1608797940000|2020-12-24 08:19:00|17720.09|17720.09|17718.12|17718.12|17720.09|17720.09|17718.12|17718.12|0
1608797950000|2020-12-24 08:19:10|17718.37|17718.37|17717.26|17717.26|17718.37|17718.37|17717.26|17717.26|0
1608797960000|2020-12-24 08:19:20|17717.48|17717.48|17719.61|17719.61|17722.46|17722.46|17711.6|17711.6|0
1608797970000|2020-12-24 08:19:30|17718.19|17718.19|17719.61|17719.61|17719.61|17719.61|17718.19|17718.19|0
1608797980000|2020-12-24 08:19:40|17720.97|17720.97|17720.97|17720.97|17720.97|17720.97|17720.97|17720.97|0
1608797990000|2020-12-24 08:19:50|17722.79|17722.79|17725.82|17725.82|17725.82|17725.82|17722.33|17722.33|0
1608798000000|2020-12-24 08:20:00|17729.47|17729.47|17733.71|17733.71|17740.12|17740.12|17726.59|17726.59|0
1608798010000|2020-12-24 08:20:10|17732.29|17732.29|17735.88|17735.88|17736.59|17736.59|17732.29|17732.29|0
1608798020000|2020-12-24 08:20:20|17737.75|17737.75|17741.17|17741.17|17742.59|17742.59|17737.75|17737.75|0
1608798030000|2020-12-24 08:20:30|17741.66|17741.66|17746.36|17746.36|17746.36|17746.36|17740.7|17740.7|0
1608798040000|2020-12-24 08:20:40|17747.1|17747.1|17744.12|17744.12|17748.01|17748.01|17743.31|17743.31|0
1608798050000|2020-12-24 08:20:50|17745.03|17745.03|17737.46|17737.46|17745.03|17745.03|17737.46|17737.46|0
1608798060000|2020-12-24 08:21:00|17736.56|17736.56|17735.14|17735.14|17736.56|17736.56|17735.14|17735.14|0
1608798070000|2020-12-24 08:21:10|17724.88|17724.88|17719.3|17719.3|17724.88|17724.88|17717.17|17717.17|0
1608798080000|2020-12-24 08:21:20|17718.39|17718.39|17718.39|17718.39|17718.39|17718.39|17718.39|17718.39|0
1608798090000|2020-12-24 08:21:30|17725.5|17725.5|17725.89|17725.89|17728.02|17728.02|17725.4|17725.4|0
1608798100000|2020-12-24 08:21:40|17728.73|17728.73|17731.97|17731.97|17731.97|17731.97|17728.73|17728.73|0
1608798130000|2020-12-24 08:22:10|17732.48|17732.48|17740.24|17740.24|17740.95|17740.95|17732.48|17732.48|0
1608798140000|2020-12-24 08:22:20|17735.98|17735.98|17738.8|17738.8|17738.8|17738.8|17735.98|17735.98|0
1608798150000|2020-12-24 08:22:30|17741.63|17741.63|17741.23|17741.23|17741.63|17741.63|17738.91|17738.91|0
1608798170000|2020-12-24 08:22:50|17738.39|17738.39|17738.39|17738.39|17738.39|17738.39|17738.39|17738.39|0
1608798180000|2020-12-24 08:23:00|17738.65|17738.65|17739.39|17739.39|17739.39|17739.39|17738.65|17738.65|0
1608798200000|2020-12-24 08:23:20|17742.21|17742.21|17742.21|17742.21|17742.21|17742.21|17742.21|17742.21|0
1608798210000|2020-12-24 08:23:30|17741.76|17741.76|17741.76|17741.76|17741.76|17741.76|17741.76|17741.76|0
1608798220000|2020-12-24 08:23:40|17733.28|17733.28|17736.11|17736.11|17736.11|17736.11|17730.46|17730.46|0
1608798230000|2020-12-24 08:23:50|17733.28|17733.28|17733.28|17733.28|17733.28|17733.28|17733.28|17733.28|0
1608798240000|2020-12-24 08:24:00|17732.83|17732.83|17720.46|17720.46|17732.83|17732.83|17720.46|17720.46|0
1608798250000|2020-12-24 08:24:10|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|0
1608798260000|2020-12-24 08:24:20|17717.03|17717.03|17717.03|17717.03|17717.03|17717.03|17717.03|17717.03|0
1608798270000|2020-12-24 08:24:30|17720.07|17720.07|17729.14|17729.14|17729.14|17729.14|17720.07|17720.07|0
1608798280000|2020-12-24 08:24:40|17730.05|17730.05|17731.47|17731.47|17732.18|17732.18|17730.05|17730.05|0
1608798290000|2020-12-24 08:24:50|17734.31|17734.31|17734.31|17734.31|17735.02|17735.02|17734.31|17734.31|0
1608798300000|2020-12-24 08:25:00|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|17736.12|0
1608798320000|2020-12-24 08:25:20|17733.51|17733.51|17734.82|17734.82|17734.82|17734.82|17733.51|17733.51|0
1608798350000|2020-12-24 08:25:50|17736.44|17736.44|17736.44|17736.44|17736.44|17736.44|17736.44|17736.44|0
1608798370000|2020-12-24 08:26:10|17734.31|17734.31|17736.44|17736.44|17736.44|17736.44|17734.31|17734.31|0
1608798380000|2020-12-24 08:26:20|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|0
1608798390000|2020-12-24 08:26:30|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|0
1608798400000|2020-12-24 08:26:40|17726.37|17726.37|17725.47|17725.47|17726.37|17726.37|17725.47|17725.47|0
1608798430000|2020-12-24 08:27:10|17725.06|17725.06|17724.81|17724.81|17725.06|17725.06|17724.81|17724.81|0
1608798440000|2020-12-24 08:27:20|17723.98|17723.98|17723.98|17723.98|17723.98|17723.98|17721.16|17721.16|0
1608798450000|2020-12-24 08:27:30|17723.18|17723.18|17723.75|17723.75|17724.79|17724.79|17723.18|17723.18|0
1608798470000|2020-12-24 08:27:50|17724.79|17724.79|17724.79|17724.79|17724.79|17724.79|17724.79|17724.79|0
1608798490000|2020-12-24 08:28:10|17723.78|17723.78|17723.04|17723.04|17723.78|17723.78|17722.78|17722.78|0
1608798500000|2020-12-24 08:28:20|17715.8|17715.8|17714.64|17714.64|17715.8|17715.8|17710.99|17710.99|0
1608798510000|2020-12-24 08:28:30|17712.5|17712.5|17712.5|17712.5|17713.93|17713.93|17711.2|17711.2|0
1608798520000|2020-12-24 08:28:40|17708.95|17708.95|17706.06|17706.06|17708.95|17708.95|17706.06|17706.06|0
1608798530000|2020-12-24 08:28:50|17704.75|17704.75|17706.06|17706.06|17706.06|17706.06|17704.75|17704.75|0
1608798550000|2020-12-24 08:29:10|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|0
1608798560000|2020-12-24 08:29:20|17704.5|17704.5|17700.16|17700.16|17705.81|17705.81|17700.16|17700.16|0
1608798580000|2020-12-24 08:29:40|17698.59|17698.59|17700.16|17700.16|17700.16|17700.16|17698.59|17698.59|0
1608798610000|2020-12-24 08:30:10|17691.63|17691.63|17682.56|17682.56|17691.63|17691.63|17682.56|17682.56|0
1608798620000|2020-12-24 08:30:20|17681.68|17681.68|17675.48|17675.48|17681.68|17681.68|17675.48|17675.48|0
1608798640000|2020-12-24 08:30:40|17674.77|17674.77|17674.77|17674.77|17674.77|17674.77|17674.77|17674.77|0
1608798660000|2020-12-24 08:31:00|17668|17668|17666.53|17666.53|17668|17668|17666.53|17666.53|0
1608798670000|2020-12-24 08:31:10|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|0
1608798680000|2020-12-24 08:31:20|17661.68|17661.68|17664.12|17664.12|17666.37|17666.37|17660.72|17660.72|0
1608798690000|2020-12-24 08:31:30|17668.07|17668.07|17668.48|17668.48|17668.48|17668.48|17668.07|17668.07|0
1608798710000|2020-12-24 08:31:50|17668.07|17668.07|17666.77|17666.77|17668.07|17668.07|17666.77|17666.77|0
1608798720000|2020-12-24 08:32:00|17665.72|17665.72|17661.87|17661.87|17665.72|17665.72|17661.87|17661.87|0
1608798730000|2020-12-24 08:32:10|17661.16|17661.16|17661.16|17661.16|17661.16|17661.16|17661.16|17661.16|0
1608798740000|2020-12-24 08:32:20|17662.58|17662.58|17659.74|17659.74|17662.58|17662.58|17659.74|17659.74|0
1608798760000|2020-12-24 08:32:40|17660.45|17660.45|17660.45|17660.45|17660.45|17660.45|17660.45|17660.45|0
1608798770000|2020-12-24 08:32:50|17657.62|17657.62|17657.62|17657.62|17657.62|17657.62|17657.62|17657.62|0
1608798780000|2020-12-24 08:33:00|17659.75|17659.75|17656.83|17656.83|17661.18|17661.18|17656.83|17656.83|0
1608798810000|2020-12-24 08:33:30|17658.19|17658.19|17658.19|17658.19|17658.19|17658.19|17658.19|17658.19|0
1608798820000|2020-12-24 08:33:40|17657.74|17657.74|17657.74|17657.74|17657.74|17657.74|17657.74|17657.74|0
1608798850000|2020-12-24 08:34:10|17660.57|17660.57|17663.4|17663.4|17663.4|17663.4|17657.75|17657.75|0
1608798870000|2020-12-24 08:34:30|17662.94|17662.94|17648.09|17648.09|17662.94|17662.94|17648.09|17648.09|0
1608798880000|2020-12-24 08:34:40|17645.27|17645.27|17635.91|17635.91|17645.27|17645.27|17634.6|17634.6|0
1608798890000|2020-12-24 08:34:50|17634.55|17634.55|17634.8|17634.8|17637.37|17637.37|17634.55|17634.55|0
1608798900000|2020-12-24 08:35:00|17634.35|17634.35|17634.35|17634.35|17634.35|17634.35|17634.35|17634.35|0
1608798920000|2020-12-24 08:35:20|17635.16|17635.16|17634.35|17634.35|17635.16|17635.16|17634.35|17634.35|0
1608798940000|2020-12-24 08:35:40|17633.12|17633.12|17627.09|17627.09|17633.12|17633.12|17627.09|17627.09|0
1608798960000|2020-12-24 08:36:00|17629.5|17629.5|17627.67|17627.67|17629.5|17629.5|17627.67|17627.67|0
1608798980000|2020-12-24 08:36:20|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|0
1608798990000|2020-12-24 08:36:30|17628.83|17628.83|17631.65|17631.65|17631.65|17631.65|17628.83|17628.83|0
1608799000000|2020-12-24 08:36:40|17634.48|17634.48|17643.39|17643.39|17643.39|17643.39|17634.48|17634.48|0
1608799010000|2020-12-24 08:36:50|17647.66|17647.66|17650.99|17650.99|17650.99|17650.99|17647.66|17647.66|0
1608799020000|2020-12-24 08:37:00|17651.8|17651.8|17653.46|17653.46|17653.46|17653.46|17651.8|17651.8|0
1608799030000|2020-12-24 08:37:10|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|0
1608799040000|2020-12-24 08:37:20|17654.39|17654.39|17648.47|17648.47|17654.39|17654.39|17648.47|17648.47|0
1608799050000|2020-12-24 08:37:30|17649.86|17649.86|17650.09|17650.09|17650.55|17650.55|17649.86|17649.86|0
1608799060000|2020-12-24 08:37:40|17647.26|17647.26|17652.65|17652.65|17653.36|17653.36|17647.26|17647.26|0
1608799070000|2020-12-24 08:37:50|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|0
1608799080000|2020-12-24 08:38:00|17648.99|17648.99|17646.17|17646.17|17648.99|17648.99|17646.17|17646.17|0
1608799100000|2020-12-24 08:38:20|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|0
1608799110000|2020-12-24 08:38:30|17647.93|17647.93|17649.74|17649.74|17649.74|17649.74|17647.93|17647.93|0
1608799120000|2020-12-24 08:38:40|17650|17650|17650.14|17650.14|17650.25|17650.25|17650|17650|0
1608799130000|2020-12-24 08:38:50|17649.43|17649.43|17650.9|17650.9|17650.9|17650.9|17649.43|17649.43|0
1608799140000|2020-12-24 08:39:00|17649.28|17649.28|17649.28|17649.28|17649.28|17649.28|17649.28|17649.28|0
1608799150000|2020-12-24 08:39:10|17645.2|17645.2|17645.66|17645.66|17645.66|17645.66|17645.2|17645.2|0
1608799190000|2020-12-24 08:39:50|17642.83|17642.83|17643.64|17643.64|17643.64|17643.64|17642.83|17642.83|0
1608799210000|2020-12-24 08:40:10|17645.26|17645.26|17647.7|17647.7|17648.1|17648.1|17644.86|17644.86|0
1608799220000|2020-12-24 08:40:20|17646.89|17646.89|17644.97|17644.97|17646.89|17646.89|17644.06|17644.06|0
1608799230000|2020-12-24 08:40:30|17642.36|17642.36|17642.62|17642.62|17642.62|17642.62|17642.36|17642.36|0
1608799240000|2020-12-24 08:40:40|17645.79|17645.79|17646.34|17646.34|17647.15|17647.15|17644.88|17644.88|0
1608799260000|2020-12-24 08:41:00|17645.82|17645.82|17642.99|17642.99|17645.82|17645.82|17642.99|17642.99|0
1608799270000|2020-12-24 08:41:10|17642.18|17642.18|17642.69|17642.69|17642.69|17642.69|17642.18|17642.18|0
1608799290000|2020-12-24 08:41:30|17641.76|17641.76|17641.76|17641.76|17641.76|17641.76|17641.76|17641.76|0
1608799300000|2020-12-24 08:41:40|17641.31|17641.31|17641.31|17641.31|17641.31|17641.31|17641.31|17641.31|0
1608799310000|2020-12-24 08:41:50|17642.93|17642.93|17641.32|17641.32|17644.95|17644.95|17641.32|17641.32|0
1608799320000|2020-12-24 08:42:00|17640.91|17640.91|17638.09|17638.09|17640.91|17640.91|17638.09|17638.09|0
1608799340000|2020-12-24 08:42:20|17635.26|17635.26|17630.49|17630.49|17638.09|17638.09|17630.49|17630.49|0
1608799360000|2020-12-24 08:42:40|17632.11|17632.11|17634.14|17634.14|17634.14|17634.14|17632.11|17632.11|0
1608799380000|2020-12-24 08:43:00|17635.35|17635.35|17635.41|17635.41|17636.77|17636.77|17635.35|17635.35|0
1608799390000|2020-12-24 08:43:10|17636.8|17636.8|17635.55|17635.55|17636.8|17636.8|17635.55|17635.55|0
1608799410000|2020-12-24 08:43:30|17635.96|17635.96|17641.38|17641.38|17641.38|17641.38|17635.96|17635.96|0
1608799420000|2020-12-24 08:43:40|17643.59|17643.59|17644.38|17644.38|17644.38|17644.38|17643.59|17643.59|0
1608799440000|2020-12-24 08:44:00|17644.62|17644.62|17644.17|17644.17|17644.62|17644.62|17644.17|17644.17|0
1608799450000|2020-12-24 08:44:10|17646.99|17646.99|17646.99|17646.99|17646.99|17646.99|17646.99|17646.99|0
1608799460000|2020-12-24 08:44:20|17647.25|17647.25|17644.17|17644.17|17647.25|17647.25|17644.17|17644.17|0
1608799470000|2020-12-24 08:44:30|17644.42|17644.42|17643|17643|17644.42|17644.42|17643|17643|0
1608799480000|2020-12-24 08:44:40|17642.75|17642.75|17642.75|17642.75|17642.75|17642.75|17642.75|17642.75|0
1608799500000|2020-12-24 08:45:00|17645.99|17645.99|17645.99|17645.99|17645.99|17645.99|17645.99|17645.99|0
1608799530000|2020-12-24 08:45:30|17646.39|17646.39|17647.2|17647.2|17647.2|17647.2|17646.39|17646.39|0
1608799540000|2020-12-24 08:45:40|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|0
1608799550000|2020-12-24 08:45:50|17646.4|17646.4|17646.4|17646.4|17646.4|17646.4|17646.4|17646.4|0
1608799560000|2020-12-24 08:46:00|17644.98|17644.98|17639.33|17639.33|17644.98|17644.98|17639.33|17639.33|0
1608799570000|2020-12-24 08:46:10|17639.84|17639.84|17631.37|17631.37|17639.84|17639.84|17631.37|17631.37|0
1608799580000|2020-12-24 08:46:20|17628.54|17628.54|17620.07|17620.07|17628.54|17628.54|17620.07|17620.07|0
1608799590000|2020-12-24 08:46:30|17617.24|17617.24|17606.75|17606.75|17617.24|17617.24|17606.75|17606.75|0
1608799600000|2020-12-24 08:46:40|17603.93|17603.93|17587.24|17587.24|17603.93|17603.93|17586.98|17586.98|0
1608799610000|2020-12-24 08:46:50|17588.02|17588.02|17590.29|17590.29|17590.29|17590.29|17588.02|17588.02|0
1608799620000|2020-12-24 08:47:00|17595.94|17595.94|17601.59|17601.59|17601.59|17601.59|17595.94|17595.94|0
1608799650000|2020-12-24 08:47:30|17601.84|17601.84|17600.99|17600.99|17601.84|17601.84|17600.99|17600.99|0
1608799660000|2020-12-24 08:47:40|17601.44|17601.44|17601.44|17601.44|17601.44|17601.44|17601.44|17601.44|0
1608799690000|2020-12-24 08:48:10|17604.26|17604.26|17604.26|17604.26|17604.26|17604.26|17604.26|17604.26|0
1608799700000|2020-12-24 08:48:20|17605.48|17605.48|17605.48|17605.48|17605.48|17605.48|17605.48|17605.48|0
1608799720000|2020-12-24 08:48:40|17605.03|17605.03|17603.47|17603.47|17605.03|17605.03|17603.47|17603.47|0
1608799730000|2020-12-24 08:48:50|17602.66|17602.66|17602.66|17602.66|17602.66|17602.66|17602.66|17602.66|0
1608799740000|2020-12-24 08:49:00|17605.48|17605.48|17604.31|17604.31|17605.48|17605.48|17604.06|17604.06|0
1608799750000|2020-12-24 08:49:10|17602.18|17602.18|17598.63|17598.63|17602.18|17602.18|17598.63|17598.63|0
1608799760000|2020-12-24 08:49:20|17598.22|17598.22|17597.01|17597.01|17598.63|17598.63|17597.01|17597.01|0
1608799770000|2020-12-24 08:49:30|17595.79|17595.79|17594.43|17594.43|17595.79|17595.79|17594.43|17594.43|0
1608799780000|2020-12-24 08:49:40|17585.96|17585.96|17586.7|17586.7|17586.7|17586.7|17583.29|17583.29|0
1608799860000|2020-12-24 08:51:00|17589.52|17589.52|17586.7|17586.7|17589.52|17589.52|17586.7|17586.7|0
1608799870000|2020-12-24 08:51:10|17587.6|17587.6|17587.6|17587.6|17587.6|17587.6|17587.6|17587.6|0
1608799880000|2020-12-24 08:51:20|17586.7|17586.7|17585.34|17585.34|17586.7|17586.7|17585.34|17585.34|0
1608799920000|2020-12-24 08:52:00|17584.11|17584.11|17581.27|17581.27|17584.11|17584.11|17581.27|17581.27|0
1608799970000|2020-12-24 08:52:50|17579.65|17579.65|17579.65|17579.65|17579.65|17579.65|17579.65|17579.65|0
1608799990000|2020-12-24 08:53:10|17579.31|17579.31|17579.31|17579.31|17579.31|17579.31|17579.31|17579.31|0
1608800010000|2020-12-24 08:53:30|17582.14|17582.14|17582.14|17582.14|17582.14|17582.14|17582.14|17582.14|0
1608800040000|2020-12-24 08:54:00|17582.85|17582.85|17582.85|17582.85|17582.85|17582.85|17582.85|17582.85|0
1608800070000|2020-12-24 08:54:30|17584.21|17584.21|17583.76|17583.76|17584.21|17584.21|17583.76|17583.76|0
1608800080000|2020-12-24 08:54:40|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|0
1608800090000|2020-12-24 08:54:50|17586.15|17586.15|17591.2|17591.2|17591.2|17591.2|17586.15|17586.15|0
1608800100000|2020-12-24 08:55:00|17599.68|17599.68|17594.58|17594.58|17599.68|17599.68|17594.58|17594.58|0
1608800110000|2020-12-24 08:55:10|17593.68|17593.68|17601.75|17601.75|17601.75|17601.75|17593.27|17593.27|0
1608800120000|2020-12-24 08:55:20|17604.88|17604.88|17607.95|17607.95|17607.95|17607.95|17604.88|17604.88|0
1608800130000|2020-12-24 08:55:30|17608.87|17608.87|17616.98|17616.98|17616.98|17616.98|17608.87|17608.87|0
1608800140000|2020-12-24 08:55:40|17617.97|17617.97|17618.42|17618.42|17618.42|17618.42|17617.97|17617.97|0
1608800160000|2020-12-24 08:56:00|17619.84|17619.84|17620.75|17620.75|17620.75|17620.75|17619.84|17619.84|0
1608800190000|2020-12-24 08:56:30|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|17617.91|0
1608800200000|2020-12-24 08:56:40|17612.26|17612.26|17612.71|17612.71|17612.71|17612.71|17612.26|17612.26|0
1608800210000|2020-12-24 08:56:50|17615.54|17615.54|17615.54|17615.54|17615.54|17615.54|17615.54|17615.54|0
1608800220000|2020-12-24 08:57:00|17613.72|17613.72|17614.59|17614.59|17616.13|17616.13|17613.72|17613.72|0
1608800230000|2020-12-24 08:57:10|17613.17|17613.17|17616|17616|17616|17616|17613.17|17613.17|0
1608800250000|2020-12-24 08:57:30|17613.57|17613.57|17613.57|17613.57|17613.57|17613.57|17613.57|17613.57|0
1608800260000|2020-12-24 08:57:40|17610.74|17610.74|17612.77|17612.77|17612.77|17612.77|17610.74|17610.74|0
1608800270000|2020-12-24 08:57:50|17616.76|17616.76|17621.41|17621.41|17623.03|17623.03|17616.76|17616.76|0
1608800290000|2020-12-24 08:58:10|17621|17621|17621|17621|17621|17621|17621|17621|0
1608800310000|2020-12-24 08:58:30|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|17622.42|0
1608800320000|2020-12-24 08:58:40|17625.26|17625.26|17626.69|17626.69|17626.69|17626.69|17625.26|17625.26|0
1608800330000|2020-12-24 08:58:50|17618.21|17618.21|17615.72|17615.72|17618.54|17618.54|17615.72|17615.72|0
1608800340000|2020-12-24 08:59:00|17621.37|17621.37|17621.37|17621.37|17621.37|17621.37|17621.37|17621.37|0
1608800370000|2020-12-24 08:59:30|17622.06|17622.06|17622.06|17622.06|17622.06|17622.06|17622.06|17622.06|0
1608800390000|2020-12-24 08:59:50|17619.24|17619.24|17619.24|17619.24|17619.24|17619.24|17619.24|17619.24|0
1608800400000|2020-12-24 09:00:00|17616.41|17616.41|17618.89|17618.89|17618.89|17618.89|17616.41|17616.41|0
1608800410000|2020-12-24 09:00:10|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|0
1608800420000|2020-12-24 09:00:20|17622.85|17622.85|17629.26|17629.26|17629.26|17629.26|17622.85|17622.85|0
1608800430000|2020-12-24 09:00:30|17634.91|17634.91|17634.91|17634.91|17634.91|17634.91|17634.91|17634.91|0
1608800440000|2020-12-24 09:00:40|17637.74|17637.74|17638.78|17638.78|17638.78|17638.78|17637.74|17637.74|0
1608800450000|2020-12-24 09:00:50|17636.85|17636.85|17634.02|17634.02|17636.85|17636.85|17634.02|17634.02|0
1608800460000|2020-12-24 09:01:00|17633.56|17633.56|17635.82|17635.82|17635.82|17635.82|17633.56|17633.56|0
1608800480000|2020-12-24 09:01:20|17636.2|17636.2|17636.2|17636.2|17636.2|17636.2|17636.2|17636.2|0
1608800490000|2020-12-24 09:01:30|17634.07|17634.07|17634.07|17634.07|17634.07|17634.07|17634.07|17634.07|0
1608800520000|2020-12-24 09:02:00|17633.16|17633.16|17633.16|17633.16|17633.16|17633.16|17633.16|17633.16|0
1608800560000|2020-12-24 09:02:40|17635.62|17635.62|17636.03|17636.03|17636.03|17636.03|17635.62|17635.62|0
1608800580000|2020-12-24 09:03:00|17638.85|17638.85|17642.89|17642.89|17642.89|17642.89|17636.03|17636.03|0
1608800590000|2020-12-24 09:03:10|17643.3|17643.3|17643.3|17643.3|17643.3|17643.3|17643.3|17643.3|0
1608800600000|2020-12-24 09:03:20|17646.13|17646.13|17645.22|17645.22|17646.13|17646.13|17645.22|17645.22|0
1608800610000|2020-12-24 09:03:30|17644.01|17644.01|17644.01|17644.01|17644.01|17644.01|17644.01|17644.01|0
1608800620000|2020-12-24 09:03:40|17635.53|17635.53|17632.96|17632.96|17635.53|17635.53|17632.71|17632.71|0
1608800630000|2020-12-24 09:03:50|17630.14|17630.14|17623.58|17623.58|17630.14|17630.14|17623.58|17623.58|0
1608800640000|2020-12-24 09:04:00|17628.52|17628.52|17629.49|17629.49|17629.49|17629.49|17628.52|17628.52|0
1608800650000|2020-12-24 09:04:10|17632.94|17632.94|17633.46|17633.46|17633.46|17633.46|17632.94|17632.94|0
1608800660000|2020-12-24 09:04:20|17624.98|17624.98|17624.98|17624.98|17624.98|17624.98|17624.98|17624.98|0
1608800680000|2020-12-24 09:04:40|17624.15|17624.15|17624.15|17624.15|17624.15|17624.15|17624.15|17624.15|0
1608800690000|2020-12-24 09:04:50|17621.04|17621.04|17620.77|17620.77|17621.04|17621.04|17620.77|17620.77|0
1608800700000|2020-12-24 09:05:00|17620.51|17620.51|17620.25|17620.25|17620.51|17620.51|17620.25|17620.25|0
1608800720000|2020-12-24 09:05:20|17616.7|17616.7|17618.12|17618.12|17618.12|17618.12|17616.7|17616.7|0
1608800730000|2020-12-24 09:05:30|17616.7|17616.7|17616.7|17616.7|17616.7|17616.7|17616.7|17616.7|0
1608800750000|2020-12-24 09:05:50|17613.87|17613.87|17608.22|17608.22|17613.87|17613.87|17608.22|17608.22|0
1608800760000|2020-12-24 09:06:00|17605.4|17605.4|17605.4|17605.4|17608.22|17608.22|17605.4|17605.4|0
1608800770000|2020-12-24 09:06:10|17605.65|17605.65|17604.09|17604.09|17605.65|17605.65|17604.09|17604.09|0
1608800780000|2020-12-24 09:06:20|17601.26|17601.26|17592.79|17592.79|17601.26|17601.26|17592.79|17592.79|0
1608800790000|2020-12-24 09:06:30|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|0
1608800800000|2020-12-24 09:06:40|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|0
1608800830000|2020-12-24 09:07:10|17601.26|17601.26|17601.26|17601.26|17601.26|17601.26|17601.26|17601.26|0
1608800850000|2020-12-24 09:07:30|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|0
1608800860000|2020-12-24 09:07:40|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|0
1608800880000|2020-12-24 09:08:00|17603.98|17603.98|17603.98|17603.98|17603.98|17603.98|17603.98|17603.98|0
1608800900000|2020-12-24 09:08:20|17606.8|17606.8|17604.99|17604.99|17606.8|17606.8|17604.99|17604.99|0
1608800910000|2020-12-24 09:08:30|17606.41|17606.41|17606.41|17606.41|17606.41|17606.41|17606.41|17606.41|0
1608800920000|2020-12-24 09:08:40|17605.58|17605.58|17606.39|17606.39|17606.39|17606.39|17605.58|17605.58|0
1608800930000|2020-12-24 09:08:50|17616.15|17616.15|17619.38|17619.38|17621.05|17621.05|17616.15|17616.15|0
1608800940000|2020-12-24 09:09:00|17617.35|17617.35|17608.18|17608.18|17617.35|17617.35|17607.06|17607.06|0
1608800950000|2020-12-24 09:09:10|17605.34|17605.34|17599.69|17599.69|17605.34|17605.34|17596.86|17596.86|0
1608800960000|2020-12-24 09:09:20|17598.26|17598.26|17598.5|17598.5|17598.5|17598.5|17597.99|17597.99|0
1608800980000|2020-12-24 09:09:40|17603.15|17603.15|17600.3|17600.3|17603.15|17603.15|17600.3|17600.3|0
1608800990000|2020-12-24 09:09:50|17600.56|17600.56|17596.61|17596.61|17600.56|17600.56|17596.61|17596.61|0
1608801000000|2020-12-24 09:10:00|17596.86|17596.86|17596.61|17596.61|17596.86|17596.86|17596.61|17596.61|0
1608801020000|2020-12-24 09:10:20|17594.58|17594.58|17595.38|17595.38|17595.38|17595.38|17594.58|17594.58|0
1608801060000|2020-12-24 09:11:00|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|0
1608801070000|2020-12-24 09:11:10|17597.39|17597.39|17597.39|17597.39|17597.39|17597.39|17597.39|17597.39|0
1608801110000|2020-12-24 09:11:50|17597.65|17597.65|17576.81|17576.81|17597.65|17597.65|17576.81|17576.81|0
1608801130000|2020-12-24 09:12:10|17579.99|17579.99|17585.14|17585.14|17587.97|17587.97|17579.49|17579.49|0
1608801140000|2020-12-24 09:12:20|17586.57|17586.57|17588.04|17588.04|17588.04|17588.04|17586.57|17586.57|0
1608801150000|2020-12-24 09:12:30|17588.3|17588.3|17589.06|17589.06|17589.06|17589.06|17588.3|17588.3|0
1608801160000|2020-12-24 09:12:40|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|0
1608801190000|2020-12-24 09:13:10|17583.41|17583.41|17583.41|17583.41|17583.41|17583.41|17583.41|17583.41|0
1608801210000|2020-12-24 09:13:30|17582.7|17582.7|17582.7|17582.7|17582.7|17582.7|17582.7|17582.7|0
1608801230000|2020-12-24 09:13:50|17582.45|17582.45|17582.22|17582.22|17582.45|17582.45|17581.71|17581.71|0
1608801240000|2020-12-24 09:14:00|17583.84|17583.84|17583.03|17583.03|17584.65|17584.65|17583.03|17583.03|0
1608801250000|2020-12-24 09:14:10|17582.12|17582.12|17581.08|17581.08|17582.12|17582.12|17581.08|17581.08|0
1608801270000|2020-12-24 09:14:30|17581.53|17581.53|17581.53|17581.53|17581.53|17581.53|17581.53|17581.53|0
1608801330000|2020-12-24 09:15:30|17578.7|17578.7|17574.19|17574.19|17578.7|17578.7|17574.19|17574.19|0
1608801340000|2020-12-24 09:15:40|17574.59|17574.59|17579.82|17579.82|17579.82|17579.82|17574.59|17574.59|0
1608801350000|2020-12-24 09:15:50|17579.6|17579.6|17579.6|17579.6|17579.6|17579.6|17579.6|17579.6|0
1608801360000|2020-12-24 09:16:00|17578.21|17578.21|17578.48|17578.48|17578.48|17578.48|17578.21|17578.21|0
1608801380000|2020-12-24 09:16:20|17577.69|17577.69|17577.69|17577.69|17577.69|17577.69|17577.69|17577.69|0
1608801390000|2020-12-24 09:16:30|17583.34|17583.34|17583.34|17583.34|17583.6|17583.6|17583.34|17583.34|0
1608801450000|2020-12-24 09:17:30|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|0
1608801490000|2020-12-24 09:18:10|17583.05|17583.05|17582.65|17582.65|17583.05|17583.05|17582.65|17582.65|0
1608801510000|2020-12-24 09:18:30|17582.39|17582.39|17582.39|17582.39|17582.39|17582.39|17582.39|17582.39|0
1608801550000|2020-12-24 09:19:10|17582.12|17582.12|17581.31|17581.31|17582.12|17582.12|17581.31|17581.31|0
1608801560000|2020-12-24 09:19:20|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|0
1608801570000|2020-12-24 09:19:30|17581.6|17581.6|17581.6|17581.6|17581.6|17581.6|17581.6|17581.6|0
1608801580000|2020-12-24 09:19:40|17574.51|17574.51|17568.93|17568.93|17574.51|17574.51|17568.93|17568.93|0
1608801590000|2020-12-24 09:19:50|17566.08|17566.08|17563.36|17563.36|17566.08|17566.08|17562.84|17562.84|0
1608801600000|2020-12-24 09:20:00|17566.2|17566.2|17566.2|17566.2|17566.2|17566.2|17566.2|17566.2|0
1608801610000|2020-12-24 09:20:10|17565.68|17565.68|17565.68|17565.68|17565.68|17565.68|17565.68|17565.68|0
1608801630000|2020-12-24 09:20:30|17565.42|17565.42|17560.3|17560.3|17565.95|17565.95|17560.3|17560.3|0
1608801640000|2020-12-24 09:20:40|17559.49|17559.49|17550.46|17550.46|17559.49|17559.49|17550.46|17550.46|0
1608801650000|2020-12-24 09:20:50|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|0
1608801720000|2020-12-24 09:22:00|17549.13|17549.13|17550.75|17550.75|17550.75|17550.75|17549.13|17549.13|0
1608801730000|2020-12-24 09:22:10|17551.46|17551.46|17553.59|17553.59|17553.59|17553.59|17551.46|17551.46|0
1608801780000|2020-12-24 09:23:00|17557.67|17557.67|17557.21|17557.21|17557.67|17557.67|17557.21|17557.21|0
1608801790000|2020-12-24 09:23:10|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|17558.04|0
1608801810000|2020-12-24 09:23:30|17549.56|17549.56|17550.78|17550.78|17550.78|17550.78|17549.56|17549.56|0
1608801820000|2020-12-24 09:23:40|17550.55|17550.55|17549.65|17549.65|17550.55|17550.55|17549.65|17549.65|0
1608801830000|2020-12-24 09:23:50|17548.23|17548.23|17538.59|17538.59|17548.23|17548.23|17538.59|17538.59|0
1608801840000|2020-12-24 09:24:00|17537.68|17537.68|17536.87|17536.87|17537.68|17537.68|17534.86|17534.86|0
1608801850000|2020-12-24 09:24:10|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|0
1608801860000|2020-12-24 09:24:20|17534.17|17534.17|17534.9|17534.9|17535.41|17535.41|17534.17|17534.17|0
1608801870000|2020-12-24 09:24:30|17532.07|17532.07|17532.07|17532.07|17532.07|17532.07|17532.07|17532.07|0
1608801880000|2020-12-24 09:24:40|17531.29|17531.29|17532.07|17532.07|17532.07|17532.07|17531.29|17531.29|0
1608801890000|2020-12-24 09:24:50|17529.86|17529.86|17529.86|17529.86|17529.86|17529.86|17529.86|17529.86|0
1608801910000|2020-12-24 09:25:10|17529.35|17529.35|17529.35|17529.35|17529.35|17529.35|17529.35|17529.35|0
1608801940000|2020-12-24 09:25:40|17530.16|17530.16|17530.68|17530.68|17530.68|17530.68|17530.16|17530.16|0
1608801950000|2020-12-24 09:25:50|17541.11|17541.11|17542.08|17542.08|17542.08|17542.08|17541.11|17541.11|0
1608801960000|2020-12-24 09:26:00|17543.5|17543.5|17544.65|17544.65|17544.9|17544.9|17543.5|17543.5|0
1608801970000|2020-12-24 09:26:10|17552.64|17552.64|17553.37|17553.37|17553.37|17553.37|17552.64|17552.64|0
1608801980000|2020-12-24 09:26:20|17553.62|17553.62|17555.04|17555.04|17555.04|17555.04|17553.62|17553.62|0
1608802000000|2020-12-24 09:26:40|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|0
1608802010000|2020-12-24 09:26:50|17556.66|17556.66|17556.92|17556.92|17556.92|17556.92|17556.66|17556.66|0
1608802020000|2020-12-24 09:27:00|17557.65|17557.65|17557.9|17557.9|17557.9|17557.9|17557.65|17557.65|0
1608802030000|2020-12-24 09:27:10|17560.73|17560.73|17562.05|17562.05|17562.05|17562.05|17560.73|17560.73|0
1608802040000|2020-12-24 09:27:20|17566.64|17566.64|17567.05|17567.05|17567.05|17567.05|17566.64|17566.64|0
1608802050000|2020-12-24 09:27:30|17567.29|17567.29|17568.08|17568.08|17568.08|17568.08|17567.29|17567.29|0
1608802060000|2020-12-24 09:27:40|17566.86|17566.86|17566.86|17566.86|17566.86|17566.86|17566.86|17566.86|0
1608802070000|2020-12-24 09:27:50|17565.44|17565.44|17561.31|17561.31|17565.44|17565.44|17561.31|17561.31|0
1608802080000|2020-12-24 09:28:00|17561.06|17561.06|17570.81|17570.81|17570.81|17570.81|17561.06|17561.06|0
1608802090000|2020-12-24 09:28:10|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|0
1608802110000|2020-12-24 09:28:30|17571.46|17571.46|17572.2|17572.2|17572.2|17572.2|17571.46|17571.46|0
1608802130000|2020-12-24 09:28:50|17571.7|17571.7|17572.2|17572.2|17572.2|17572.2|17571.7|17571.7|0
1608802140000|2020-12-24 09:29:00|17574.07|17574.07|17575.16|17575.16|17575.16|17575.16|17574.07|17574.07|0
1608802160000|2020-12-24 09:29:20|17577.32|17577.32|17588.08|17588.08|17588.08|17588.08|17577.32|17577.32|0
1608802200000|2020-12-24 09:30:00|17589.46|17589.46|17588.68|17588.68|17589.46|17589.46|17588.68|17588.68|0
1608802220000|2020-12-24 09:30:20|17591.59|17591.59|17591.83|17591.83|17592.82|17592.82|17591.59|17591.59|0
1608802250000|2020-12-24 09:30:50|17592.24|17592.24|17595.06|17595.06|17595.06|17595.06|17592.24|17592.24|0
1608802260000|2020-12-24 09:31:00|17592.24|17592.24|17592.24|17592.24|17592.24|17592.24|17592.24|17592.24|0
1608802280000|2020-12-24 09:31:20|17592.7|17592.7|17602.63|17602.63|17602.63|17602.63|17592.7|17592.7|0
1608802310000|2020-12-24 09:31:50|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|0
1608802320000|2020-12-24 09:32:00|17605.35|17605.35|17605.35|17605.35|17605.35|17605.35|17605.35|17605.35|0
1608802340000|2020-12-24 09:32:20|17608.18|17608.18|17609.65|17609.65|17609.65|17609.65|17608.18|17608.18|0
1608802370000|2020-12-24 09:32:50|17609.39|17609.39|17610.1|17610.1|17610.1|17610.1|17609.39|17609.39|0
1608802380000|2020-12-24 09:33:00|17611.46|17611.46|17612.27|17612.27|17612.27|17612.27|17611.46|17611.46|0
1608802390000|2020-12-24 09:33:10|17613.89|17613.89|17615.7|17615.7|17615.81|17615.81|17613.89|17613.89|0
1608802400000|2020-12-24 09:33:20|17616.41|17616.41|17617.32|17617.32|17617.32|17617.32|17616.41|17616.41|0
1608802410000|2020-12-24 09:33:30|17618.1|17618.1|17623.18|17623.18|17623.96|17623.96|17618.1|17618.1|0
1608802420000|2020-12-24 09:33:40|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|0
1608802430000|2020-12-24 09:33:50|17625.23|17625.23|17625.23|17625.23|17625.23|17625.23|17625.23|17625.23|0
1608802440000|2020-12-24 09:34:00|17625.46|17625.46|17625.92|17625.92|17625.92|17625.92|17625.46|17625.46|0
1608802460000|2020-12-24 09:34:20|17626.63|17626.63|17630.42|17630.42|17630.42|17630.42|17626.63|17626.63|0
1608802480000|2020-12-24 09:34:40|17629.11|17629.11|17630.33|17630.33|17630.73|17630.73|17629.11|17629.11|0
1608802490000|2020-12-24 09:34:50|17629.92|17629.92|17636.31|17636.31|17637.52|17637.52|17629.92|17629.92|0
1608802500000|2020-12-24 09:35:00|17636.64|17636.64|17636.64|17636.64|17636.64|17636.64|17636.64|17636.64|0
1608802520000|2020-12-24 09:35:20|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|17637.2|0
1608802530000|2020-12-24 09:35:30|17636.41|17636.41|17632.92|17632.92|17636.41|17636.41|17632.92|17632.92|0
1608802540000|2020-12-24 09:35:40|17632.41|17632.41|17629.78|17629.78|17632.41|17632.41|17629.78|17629.78|0
1608802550000|2020-12-24 09:35:50|17626.95|17626.95|17624.22|17624.22|17626.95|17626.95|17624.22|17624.22|0
1608802560000|2020-12-24 09:36:00|17624.89|17624.89|17624.33|17624.33|17624.89|17624.89|17624.33|17624.33|0
1608802570000|2020-12-24 09:36:10|17626.6|17626.6|17626.93|17626.93|17626.93|17626.93|17626.6|17626.6|0
1608802580000|2020-12-24 09:36:20|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|0
1608802590000|2020-12-24 09:36:30|17627.35|17627.35|17626.44|17626.44|17627.35|17627.35|17626.44|17626.44|0
1608802600000|2020-12-24 09:36:40|17626.96|17626.96|17628.32|17628.32|17628.32|17628.32|17626.96|17626.96|0
1608802620000|2020-12-24 09:37:00|17626.4|17626.4|17622.63|17622.63|17626.4|17626.4|17622.63|17622.63|0
1608802630000|2020-12-24 09:37:10|17622.85|17622.85|17622.85|17622.85|17622.85|17622.85|17622.85|17622.85|0
1608802650000|2020-12-24 09:37:30|17624.27|17624.27|17622.91|17622.91|17624.27|17624.27|17622.91|17622.91|0
1608802660000|2020-12-24 09:37:40|17622.65|17622.65|17626.29|17626.29|17627.1|17627.1|17622.65|17622.65|0
1608802680000|2020-12-24 09:38:00|17627.5|17627.5|17628.72|17628.72|17628.72|17628.72|17627.5|17627.5|0
1608802690000|2020-12-24 09:38:10|17629.5|17629.5|17630.86|17630.86|17630.86|17630.86|17629.5|17629.5|0
1608802700000|2020-12-24 09:38:20|17631.12|17631.12|17633.43|17633.43|17633.43|17633.43|17630.6|17630.6|0
1608802710000|2020-12-24 09:38:30|17631.81|17631.81|17630.83|17630.83|17631.81|17631.81|17630.83|17630.83|0
1608802720000|2020-12-24 09:38:40|17629.36|17629.36|17629.36|17629.36|17629.36|17629.36|17629.36|17629.36|0
1608802730000|2020-12-24 09:38:50|17628.65|17628.65|17628.65|17628.65|17628.65|17628.65|17628.65|17628.65|0
1608802740000|2020-12-24 09:39:00|17627.29|17627.29|17623.87|17623.87|17627.29|17627.29|17623.87|17623.87|0
1608802750000|2020-12-24 09:39:10|17629.52|17629.52|17629.52|17629.52|17629.52|17629.52|17629.52|17629.52|0
1608802760000|2020-12-24 09:39:20|17629|17629|17625.75|17625.75|17629|17629|17625.75|17625.75|0
1608802770000|2020-12-24 09:39:30|17625.34|17625.34|17618.4|17618.4|17625.34|17625.34|17618.4|17618.4|0
1608802780000|2020-12-24 09:39:40|17619.76|17619.76|17622.59|17622.59|17622.59|17622.59|17619.76|17619.76|0
1608802800000|2020-12-24 09:40:00|17621.17|17621.17|17621.81|17621.81|17622.21|17622.21|17621.17|17621.17|0
1608802810000|2020-12-24 09:40:10|17622.71|17622.71|17622.71|17622.71|17622.71|17622.71|17622.71|17622.71|0
1608802820000|2020-12-24 09:40:20|17622.26|17622.26|17620.49|17620.49|17622.26|17622.26|17620.49|17620.49|0
1608802830000|2020-12-24 09:40:30|17619.28|17619.28|17618.87|17618.87|17619.28|17619.28|17618.87|17618.87|0
1608802840000|2020-12-24 09:40:40|17619.33|17619.33|17619.33|17619.33|17619.33|17619.33|17619.33|17619.33|0
1608802860000|2020-12-24 09:41:00|17619.1|17619.1|17609.17|17609.17|17619.1|17619.1|17609.17|17609.17|0
1608802870000|2020-12-24 09:41:10|17607.75|17607.75|17603.3|17603.3|17607.75|17607.75|17601.42|17601.42|0
1608802880000|2020-12-24 09:41:20|17603.75|17603.75|17604.36|17604.36|17604.36|17604.36|17603.75|17603.75|0
1608802890000|2020-12-24 09:41:30|17604.13|17604.13|17603.39|17603.39|17604.13|17604.13|17603.39|17603.39|0
1608802910000|2020-12-24 09:41:50|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|0
1608802920000|2020-12-24 09:42:00|17610.55|17610.55|17609.12|17609.12|17610.55|17610.55|17609.12|17609.12|0
1608802930000|2020-12-24 09:42:10|17611.95|17611.95|17611.95|17611.95|17611.95|17611.95|17611.95|17611.95|0
1608803050000|2020-12-24 09:44:10|17614.08|17614.08|17608.43|17608.43|17614.08|17614.08|17608.43|17608.43|0
1608803070000|2020-12-24 09:44:30|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|0
1608803090000|2020-12-24 09:44:50|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|0
1608803100000|2020-12-24 09:45:00|17611.62|17611.62|17615.67|17615.67|17615.67|17615.67|17611.62|17611.62|0
1608803120000|2020-12-24 09:45:20|17616.18|17616.18|17616.89|17616.89|17616.89|17616.89|17616.18|17616.18|0
1608803130000|2020-12-24 09:45:30|17617.6|17617.6|17617.6|17617.6|17617.6|17617.6|17617.6|17617.6|0
1608803150000|2020-12-24 09:45:50|17618.31|17618.31|17618.31|17618.31|17618.31|17618.31|17618.31|17618.31|0
1608803160000|2020-12-24 09:46:00|17618.57|17618.57|17621.71|17621.71|17621.71|17621.71|17618.57|17618.57|0
1608803210000|2020-12-24 09:46:50|17624.53|17624.53|17624.53|17624.53|17624.53|17624.53|17624.53|17624.53|0
1608803240000|2020-12-24 09:47:20|17621.67|17621.67|17620.71|17620.71|17622.38|17622.38|17620.71|17620.71|0
1608803250000|2020-12-24 09:47:30|17619.09|17619.09|17618.59|17618.59|17619.09|17619.09|17618.59|17618.59|0
1608803260000|2020-12-24 09:47:40|17619.28|17619.28|17619.99|17619.99|17619.99|17619.99|17619.28|17619.28|0
1608803270000|2020-12-24 09:47:50|17620.92|17620.92|17620.2|17620.2|17620.92|17620.92|17620.2|17620.2|0
1608803300000|2020-12-24 09:48:20|17623.01|17623.01|17623.01|17623.01|17623.01|17623.01|17623.01|17623.01|0
1608803320000|2020-12-24 09:48:40|17624.83|17624.83|17624.83|17624.83|17624.83|17624.83|17624.83|17624.83|0
1608803340000|2020-12-24 09:49:00|17622|17622|17622|17622|17622|17622|17622|17622|0
1608803350000|2020-12-24 09:49:10|17622.25|17622.25|17624.67|17624.67|17626.29|17626.29|17622.25|17622.25|0
1608803360000|2020-12-24 09:49:20|17625.38|17625.38|17624.67|17624.67|17625.38|17625.38|17624.67|17624.67|0
1608803390000|2020-12-24 09:49:50|17624.92|17624.92|17631.26|17631.26|17631.52|17631.52|17624.92|17624.92|0
1608803420000|2020-12-24 09:50:20|17630.77|17630.77|17632.19|17632.19|17632.19|17632.19|17630.77|17630.77|0
1608803430000|2020-12-24 09:50:30|17632.6|17632.6|17633.31|17633.31|17633.31|17633.31|17632.6|17632.6|0
1608803470000|2020-12-24 09:51:10|17634.12|17634.12|17634.12|17634.12|17634.12|17634.12|17634.12|17634.12|0
1608803480000|2020-12-24 09:51:20|17632.5|17632.5|17629.75|17629.75|17632.54|17632.54|17628.72|17628.72|0
1608803490000|2020-12-24 09:51:30|17629.98|17629.98|17630.01|17630.01|17630.01|17630.01|17629.98|17629.98|0
1608803510000|2020-12-24 09:51:50|17629.52|17629.52|17630.46|17630.46|17630.46|17630.46|17628.78|17628.78|0
1608803530000|2020-12-24 09:52:10|17627.53|17627.53|17624.7|17624.7|17627.53|17627.53|17624.7|17624.7|0
1608803540000|2020-12-24 09:52:20|17619.05|17619.05|17619.05|17619.05|17619.05|17619.05|17619.05|17619.05|0
1608803550000|2020-12-24 09:52:30|17618.01|17618.01|17618.01|17618.01|17618.01|17618.01|17618.01|17618.01|0
1608803560000|2020-12-24 09:52:40|17620.14|17620.14|17618.22|17618.22|17621.04|17621.04|17618.22|17618.22|0
1608803570000|2020-12-24 09:52:50|17615.39|17615.39|17615.39|17615.39|17615.39|17615.39|17615.39|17615.39|0
1608803580000|2020-12-24 09:53:00|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|0
1608803590000|2020-12-24 09:53:10|17612.83|17612.83|17612.83|17612.83|17612.83|17612.83|17612.83|17612.83|0
1608803600000|2020-12-24 09:53:20|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|0
1608803630000|2020-12-24 09:53:50|17611.16|17611.16|17609.95|17609.95|17611.16|17611.16|17609.95|17609.95|0
1608803640000|2020-12-24 09:54:00|17609.7|17609.7|17612.98|17612.98|17612.98|17612.98|17609.7|17609.7|0
1608803670000|2020-12-24 09:54:30|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|0
1608803680000|2020-12-24 09:54:40|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|0
1608803690000|2020-12-24 09:54:50|17613.33|17613.33|17613.33|17613.33|17613.33|17613.33|17613.33|17613.33|0
1608803720000|2020-12-24 09:55:20|17614.24|17614.24|17614.24|17614.24|17614.24|17614.24|17614.24|17614.24|0
1608803750000|2020-12-24 09:55:50|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|0
1608803760000|2020-12-24 09:56:00|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|0
1608803790000|2020-12-24 09:56:30|17618.49|17618.49|17621.31|17621.31|17621.31|17621.31|17618.49|17618.49|0
1608803800000|2020-12-24 09:56:40|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|0
1608803810000|2020-12-24 09:56:50|17619.82|17619.82|17618.89|17618.89|17619.82|17619.82|17618.89|17618.89|0
1608803820000|2020-12-24 09:57:00|17618.2|17618.2|17616.12|17616.12|17618.2|17618.2|17616.12|17616.12|0
1608803830000|2020-12-24 09:57:10|17613.29|17613.29|17613.29|17613.29|17613.29|17613.29|17613.29|17613.29|0
1608803840000|2020-12-24 09:57:20|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|0
1608803870000|2020-12-24 09:57:50|17614.2|17614.2|17614.2|17614.2|17614.2|17614.2|17614.2|17614.2|0
1608803890000|2020-12-24 09:58:10|17615.82|17615.82|17615.82|17615.82|17615.82|17615.82|17615.82|17615.82|0
1608803920000|2020-12-24 09:58:40|17617.04|17617.04|17616.63|17616.63|17617.04|17617.04|17616.63|17616.63|0
1608803940000|2020-12-24 09:59:00|17613.8|17613.8|17611.92|17611.92|17613.8|17613.8|17611.02|17611.02|0
1608803950000|2020-12-24 09:59:10|17612.63|17612.63|17612.63|17612.63|17612.63|17612.63|17612.63|17612.63|0
1608803960000|2020-12-24 09:59:20|17612.38|17612.38|17610.39|17610.39|17612.38|17612.38|17610.39|17610.39|0
1608803970000|2020-12-24 09:59:30|17607.56|17607.56|17610.64|17610.64|17610.64|17610.64|17607.56|17607.56|0
1608804010000|2020-12-24 10:00:10|17609.93|17609.93|17607.63|17607.63|17609.93|17609.93|17607.63|17607.63|0
1608804020000|2020-12-24 10:00:20|17605.5|17605.5|17605.5|17605.5|17605.5|17605.5|17605.5|17605.5|0
1608804030000|2020-12-24 10:00:30|17603.23|17603.23|17602.19|17602.19|17603.23|17603.23|17602.19|17602.19|0
1608804050000|2020-12-24 10:00:50|17600.53|17600.53|17598.5|17598.5|17600.53|17600.53|17598.5|17598.5|0
1608804060000|2020-12-24 10:01:00|17597.59|17597.59|17597.59|17597.59|17597.59|17597.59|17597.59|17597.59|0
1608804070000|2020-12-24 10:01:10|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|0
1608804080000|2020-12-24 10:01:20|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|0
1608804090000|2020-12-24 10:01:30|17596.83|17596.83|17596.83|17596.83|17596.83|17596.83|17596.83|17596.83|0
1608804110000|2020-12-24 10:01:50|17597.74|17597.74|17597.74|17597.74|17597.74|17597.74|17597.74|17597.74|0
1608804120000|2020-12-24 10:02:00|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|17595.61|0
1608804130000|2020-12-24 10:02:10|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|0
1608804140000|2020-12-24 10:02:20|17595.09|17595.09|17595.09|17595.09|17595.09|17595.09|17595.09|17595.09|0
1608804150000|2020-12-24 10:02:30|17593.73|17593.73|17595.09|17595.09|17595.09|17595.09|17593.73|17593.73|0
1608804160000|2020-12-24 10:02:40|17595.54|17595.54|17598.36|17598.36|17598.36|17598.36|17595.54|17595.54|0
1608804170000|2020-12-24 10:02:50|17598.64|17598.64|17596.89|17596.89|17604.26|17604.26|17596.89|17596.89|0
1608804190000|2020-12-24 10:03:10|17593.81|17593.81|17590.96|17590.96|17593.81|17593.81|17590.96|17590.96|0
1608804200000|2020-12-24 10:03:20|17590.7|17590.7|17585.11|17585.11|17590.7|17590.7|17584.57|17584.57|0
1608804210000|2020-12-24 10:03:30|17583.9|17583.9|17586.32|17586.32|17586.32|17586.32|17583.9|17583.9|0
1608804220000|2020-12-24 10:03:40|17588.04|17588.04|17588.04|17588.04|17588.04|17588.04|17588.04|17588.04|0
1608804230000|2020-12-24 10:03:50|17599.86|17599.86|17599.79|17599.79|17599.86|17599.86|17599.34|17599.34|0
1608804240000|2020-12-24 10:04:00|17600.3|17600.3|17601.89|17601.89|17602.44|17602.44|17600.3|17600.3|0
1608804250000|2020-12-24 10:04:10|17599.74|17599.74|17596.2|17596.2|17603.07|17603.07|17593.37|17593.37|0
1608804270000|2020-12-24 10:04:30|17599.02|17599.02|17600.69|17600.69|17600.69|17600.69|17599.02|17599.02|0
1608804280000|2020-12-24 10:04:40|17603.52|17603.52|17606.34|17606.34|17606.34|17606.34|17603.52|17603.52|0
1608804330000|2020-12-24 10:05:30|17607.27|17607.27|17607.5|17607.5|17607.5|17607.5|17607.27|17607.27|0
1608804340000|2020-12-24 10:05:40|17613.15|17613.15|17613.15|17613.15|17613.15|17613.15|17613.15|17613.15|0
1608804360000|2020-12-24 10:06:00|17613.55|17613.55|17616.38|17616.38|17619.2|17619.2|17613.55|17613.55|0
1608804370000|2020-12-24 10:06:10|17629.58|17629.58|17629.58|17629.58|17629.58|17629.58|17629.58|17629.58|0
1608804380000|2020-12-24 10:06:20|17628.36|17628.36|17628.36|17628.36|17628.36|17628.36|17628.36|17628.36|0
1608804440000|2020-12-24 10:07:20|17629.17|17629.17|17629.17|17629.17|17629.17|17629.17|17629.17|17629.17|0
1608804460000|2020-12-24 10:07:40|17623.52|17623.52|17620.7|17620.7|17623.52|17623.52|17620.7|17620.7|0
1608804470000|2020-12-24 10:07:50|17621.15|17621.15|17621.15|17621.15|17621.15|17621.15|17621.15|17621.15|0
1608804480000|2020-12-24 10:08:00|17621.96|17621.96|17621.96|17621.96|17621.96|17621.96|17621.96|17621.96|0
1608804490000|2020-12-24 10:08:10|17619.13|17619.13|17619.83|17619.83|17619.83|17619.83|17617|17617|0
1608804500000|2020-12-24 10:08:20|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|0
1608804510000|2020-12-24 10:08:30|17618.93|17618.93|17618.93|17618.93|17618.93|17618.93|17618.93|17618.93|0
1608804520000|2020-12-24 10:08:40|17619.71|17619.71|17617.9|17617.9|17619.71|17619.71|17617.45|17617.45|0
1608804530000|2020-12-24 10:08:50|17615.77|17615.77|17620|17620|17620|17620|17614.35|17614.35|0
1608804550000|2020-12-24 10:09:10|17619.21|17619.21|17619.21|17619.21|17619.21|17619.21|17619.21|17619.21|0
1608804590000|2020-12-24 10:09:50|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|0
1608804600000|2020-12-24 10:10:00|17618.86|17618.86|17617.18|17617.18|17618.86|17618.86|17617.18|17617.18|0
1608804640000|2020-12-24 10:10:40|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|0
1608804650000|2020-12-24 10:10:50|17614.24|17614.24|17614.95|17614.95|17614.95|17614.95|17614.24|17614.24|0
1608804680000|2020-12-24 10:11:20|17615.41|17615.41|17616.22|17616.22|17616.22|17616.22|17615.41|17615.41|0
1608804710000|2020-12-24 10:11:50|17617.64|17617.64|17616.23|17616.23|17619.06|17619.06|17616.23|17616.23|0
1608804790000|2020-12-24 10:13:10|17616|17616|17611.36|17611.36|17616|17616|17611.36|17611.36|0
1608804800000|2020-12-24 10:13:20|17614.19|17614.19|17614.19|17614.19|17614.19|17614.19|17614.19|17614.19|0
1608804830000|2020-12-24 10:13:50|17611.36|17611.36|17611.36|17611.36|17611.36|17611.36|17611.36|17611.36|0
1608804880000|2020-12-24 10:14:40|17611.13|17611.13|17605.95|17605.95|17611.13|17611.13|17605.95|17605.95|0
1608804890000|2020-12-24 10:14:50|17605.67|17605.67|17605.67|17605.67|17605.67|17605.67|17605.67|17605.67|0
1608804910000|2020-12-24 10:15:10|17605.56|17605.56|17605.56|17605.56|17605.56|17605.56|17605.56|17605.56|0
1608804920000|2020-12-24 10:15:20|17606.46|17606.46|17606.46|17606.46|17606.46|17606.46|17606.46|17606.46|0
1608804930000|2020-12-24 10:15:30|17606.73|17606.73|17605.94|17605.94|17606.73|17606.73|17605.94|17605.94|0
1608804940000|2020-12-24 10:15:40|17606.2|17606.2|17606.2|17606.2|17606.2|17606.2|17606.2|17606.2|0
1608804960000|2020-12-24 10:16:00|17606.66|17606.66|17608.79|17608.79|17608.79|17608.79|17606.66|17606.66|0
1608804980000|2020-12-24 10:16:20|17606.66|17606.66|17606.66|17606.66|17606.66|17606.66|17606.66|17606.66|0
1608804990000|2020-12-24 10:16:30|17605.24|17605.24|17606.4|17606.4|17606.4|17606.4|17605.24|17605.24|0
1608805000000|2020-12-24 10:16:40|17603.58|17603.58|17605|17605|17605|17605|17603.58|17603.58|0
1608805010000|2020-12-24 10:16:50|17604.67|17604.67|17604.67|17604.67|17604.67|17604.67|17604.67|17604.67|0
1608805020000|2020-12-24 10:17:00|17605.69|17605.69|17605.69|17605.69|17605.69|17605.69|17605.69|17605.69|0
1608805040000|2020-12-24 10:17:20|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|0
1608805050000|2020-12-24 10:17:30|17605.35|17605.35|17604.54|17604.54|17605.35|17605.35|17604.54|17604.54|0
1608805060000|2020-12-24 10:17:40|17604.95|17604.95|17604.62|17604.62|17604.95|17604.95|17604.62|17604.62|0
1608805070000|2020-12-24 10:17:50|17604.36|17604.36|17604.36|17604.36|17604.36|17604.36|17604.36|17604.36|0
1608805080000|2020-12-24 10:18:00|17605.58|17605.58|17605.91|17605.91|17605.91|17605.91|17605.58|17605.58|0
1608805110000|2020-12-24 10:18:30|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|0
1608805120000|2020-12-24 10:18:40|17612.01|17612.01|17609.19|17609.19|17612.01|17612.01|17609.19|17609.19|0
1608805130000|2020-12-24 10:18:50|17612.01|17612.01|17612.01|17612.01|17612.01|17612.01|17612.01|17612.01|0
1608805140000|2020-12-24 10:19:00|17614.84|17614.84|17614.84|17614.84|17614.84|17614.84|17614.84|17614.84|0
1608805160000|2020-12-24 10:19:20|17615.65|17615.65|17617.07|17617.07|17617.07|17617.07|17615.65|17615.65|0
1608805170000|2020-12-24 10:19:30|17617.32|17617.32|17611.42|17611.42|17617.32|17617.32|17608.59|17608.59|0
1608805180000|2020-12-24 10:19:40|17605.77|17605.77|17600.12|17600.12|17605.77|17605.77|17600.12|17600.12|0
1608805190000|2020-12-24 10:19:50|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|17597.29|0
1608805200000|2020-12-24 10:20:00|17597.85|17597.85|17597.85|17597.85|17597.85|17597.85|17597.85|17597.85|0
1608805220000|2020-12-24 10:20:20|17598.87|17598.87|17599.67|17599.67|17599.67|17599.67|17598.87|17598.87|0
1608805230000|2020-12-24 10:20:30|17600.16|17600.16|17600.16|17600.16|17600.16|17600.16|17600.16|17600.16|0
1608805240000|2020-12-24 10:20:40|17614.29|17614.29|17615.71|17615.71|17615.71|17615.71|17614.29|17614.29|0
1608805270000|2020-12-24 10:21:10|17616.61|17616.61|17616.61|17616.61|17616.61|17616.61|17616.61|17616.61|0
1608805280000|2020-12-24 10:21:20|17622.26|17622.26|17622.26|17622.26|17622.26|17622.26|17622.26|17622.26|0
1608805290000|2020-12-24 10:21:30|17621.36|17621.36|17621.36|17621.36|17621.36|17621.36|17621.36|17621.36|0
1608805300000|2020-12-24 10:21:40|17621.59|17621.59|17622.98|17622.98|17622.98|17622.98|17621.59|17621.59|0
1608805310000|2020-12-24 10:21:50|17617.33|17617.33|17617.33|17617.33|17617.33|17617.33|17617.33|17617.33|0
1608805320000|2020-12-24 10:22:00|17617.59|17617.59|17609.11|17609.11|17617.59|17617.59|17609.11|17609.11|0
1608805330000|2020-12-24 10:22:10|17608.59|17608.59|17602.94|17602.94|17608.59|17608.59|17602.94|17602.94|0
1608805340000|2020-12-24 10:22:20|17601.26|17601.26|17604.99|17604.99|17604.99|17604.99|17599.34|17599.34|0
1608805350000|2020-12-24 10:22:30|17604.09|17604.09|17601.63|17601.63|17604.09|17604.09|17601.63|17601.63|0
1608805360000|2020-12-24 10:22:40|17602.84|17602.84|17602.84|17602.84|17602.84|17602.84|17602.39|17602.39|0
1608805370000|2020-12-24 10:22:50|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|0
1608805380000|2020-12-24 10:23:00|17608.9|17608.9|17608.9|17608.9|17608.9|17608.9|17608.9|17608.9|0
1608805420000|2020-12-24 10:23:40|17609.16|17609.16|17609.16|17609.16|17609.16|17609.16|17609.16|17609.16|0
1608805430000|2020-12-24 10:23:50|17610.78|17610.78|17612.65|17612.65|17612.65|17612.65|17610.78|17610.78|0
1608805440000|2020-12-24 10:24:00|17613.96|17613.96|17613.96|17613.96|17613.96|17613.96|17613.96|17613.96|0
1608805450000|2020-12-24 10:24:10|17617.6|17617.6|17618.05|17618.05|17618.51|17618.51|17617.6|17617.6|0
1608805460000|2020-12-24 10:24:20|17618.86|17618.86|17623.76|17623.76|17623.76|17623.76|17618.86|17618.86|0
1608805470000|2020-12-24 10:24:30|17629.41|17629.41|17629.41|17629.41|17629.41|17629.41|17629.41|17629.41|0
1608805480000|2020-12-24 10:24:40|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|0
1608805500000|2020-12-24 10:25:00|17623.51|17623.51|17620.68|17620.68|17623.51|17623.51|17617.86|17617.86|0
1608805510000|2020-12-24 10:25:10|17617.86|17617.86|17618.65|17618.65|17618.65|17618.65|17617.86|17617.86|0
1608805520000|2020-12-24 10:25:20|17618.99|17618.99|17618.99|17618.99|17618.99|17618.99|17618.99|17618.99|0
1608805530000|2020-12-24 10:25:30|17618.46|17618.46|17619.41|17619.41|17620.88|17620.88|17617.65|17617.65|0
1608805550000|2020-12-24 10:25:50|17619.65|17619.65|17619.65|17619.65|17619.65|17619.65|17619.65|17619.65|0
1608805560000|2020-12-24 10:26:00|17622.48|17622.48|17624.95|17624.95|17624.95|17624.95|17621.67|17621.67|0
1608805590000|2020-12-24 10:26:30|17625.21|17625.21|17633.68|17633.68|17633.68|17633.68|17625.21|17625.21|0
1608805600000|2020-12-24 10:26:40|17635.04|17635.04|17635.04|17635.04|17635.04|17635.04|17635.04|17635.04|0
1608805620000|2020-12-24 10:27:00|17636.3|17636.3|17636.3|17636.3|17636.3|17636.3|17636.3|17636.3|0
1608805630000|2020-12-24 10:27:10|17641.95|17641.95|17641.95|17641.95|17641.95|17641.95|17641.95|17641.95|0
1608805640000|2020-12-24 10:27:20|17644.27|17644.27|17644.27|17644.27|17644.27|17644.27|17644.27|17644.27|0
1608805660000|2020-12-24 10:27:40|17644.78|17644.78|17645.58|17645.58|17645.58|17645.58|17644.78|17644.78|0
1608805670000|2020-12-24 10:27:50|17646.36|17646.36|17645.32|17645.32|17646.36|17646.36|17645.32|17645.32|0
1608805680000|2020-12-24 10:28:00|17646.22|17646.22|17646.22|17646.22|17646.22|17646.22|17646.22|17646.22|0
1608805690000|2020-12-24 10:28:10|17645.41|17645.41|17645.41|17645.41|17645.41|17645.41|17645.41|17645.41|0
1608805750000|2020-12-24 10:29:10|17645.17|17645.17|17645.17|17645.17|17645.17|17645.17|17645.17|17645.17|0
1608805760000|2020-12-24 10:29:20|17645.62|17645.62|17645.17|17645.17|17645.62|17645.62|17645.17|17645.17|0
1608805770000|2020-12-24 10:29:30|17644.43|17644.43|17644.43|17644.43|17644.43|17644.43|17644.43|17644.43|0
1608805810000|2020-12-24 10:30:10|17647.26|17647.26|17657.44|17657.44|17657.44|17657.44|17647.26|17647.26|0
1608805820000|2020-12-24 10:30:20|17655.82|17655.82|17655.87|17655.87|17657.44|17657.44|17654.2|17654.2|0
1608805830000|2020-12-24 10:30:30|17654.65|17654.65|17653.84|17653.84|17654.65|17654.65|17653.44|17653.44|0
1608805870000|2020-12-24 10:31:10|17654.65|17654.65|17659.17|17659.17|17659.57|17659.57|17654.65|17654.65|0
1608805880000|2020-12-24 10:31:20|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|0
1608805890000|2020-12-24 10:31:30|17658.91|17658.91|17658.91|17658.91|17658.91|17658.91|17658.91|17658.91|0
1608805900000|2020-12-24 10:31:40|17658.2|17658.2|17657.39|17657.39|17658.2|17658.2|17657.39|17657.39|0
1608805910000|2020-12-24 10:31:50|17656.99|17656.99|17656.34|17656.34|17657.82|17657.82|17656.34|17656.34|0
1608805920000|2020-12-24 10:32:00|17655.79|17655.79|17655.43|17655.43|17655.79|17655.79|17652.76|17652.76|0
1608805930000|2020-12-24 10:32:10|17655.03|17655.03|17645.86|17645.86|17655.03|17655.03|17645.41|17645.41|0
1608805940000|2020-12-24 10:32:20|17644.94|17644.94|17633.23|17633.23|17644.94|17644.94|17633.23|17633.23|0
1608805950000|2020-12-24 10:32:30|17633.48|17633.48|17635.29|17635.29|17635.29|17635.29|17633.48|17633.48|0
1608805960000|2020-12-24 10:32:40|17643.93|17643.93|17646.83|17646.83|17646.83|17646.83|17643.93|17643.93|0
1608805970000|2020-12-24 10:32:50|17648.85|17648.85|17645.89|17645.89|17649.64|17649.64|17645.89|17645.89|0
1608805980000|2020-12-24 10:33:00|17645.18|17645.18|17643.88|17643.88|17645.18|17645.18|17643.88|17643.88|0
1608805990000|2020-12-24 10:33:10|17644.33|17644.33|17644.07|17644.07|17644.33|17644.33|17644.07|17644.07|0
1608806000000|2020-12-24 10:33:20|17644.53|17644.53|17644.53|17644.53|17644.53|17644.53|17644.53|17644.53|0
1608806020000|2020-12-24 10:33:40|17645.31|17645.31|17654.5|17654.5|17654.5|17654.5|17645.31|17645.31|0
1608806030000|2020-12-24 10:33:50|17655.89|17655.89|17658.71|17658.71|17658.71|17658.71|17655.89|17655.89|0
1608806040000|2020-12-24 10:34:00|17659.16|17659.16|17659.16|17659.16|17659.16|17659.16|17659.16|17659.16|0
1608806060000|2020-12-24 10:34:20|17659.42|17659.42|17656.08|17656.08|17659.42|17659.42|17656.08|17656.08|0
1608806140000|2020-12-24 10:35:40|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|0
1608806190000|2020-12-24 10:36:30|17657.8|17657.8|17659.76|17659.76|17659.76|17659.76|17657.8|17657.8|0
1608806200000|2020-12-24 10:36:40|17659.3|17659.3|17658.09|17658.09|17659.3|17659.3|17658.09|17658.09|0
1608806220000|2020-12-24 10:37:00|17657.28|17657.28|17650.32|17650.32|17657.28|17657.28|17650.32|17650.32|0
1608806230000|2020-12-24 10:37:10|17651.23|17651.23|17651.23|17651.23|17651.23|17651.23|17651.23|17651.23|0
1608806240000|2020-12-24 10:37:20|17648.39|17648.39|17648.62|17648.62|17648.62|17648.62|17648.39|17648.39|0
1608806260000|2020-12-24 10:37:40|17650.04|17650.04|17650.04|17650.04|17650.04|17650.04|17650.04|17650.04|0
1608806270000|2020-12-24 10:37:50|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|0
1608806280000|2020-12-24 10:38:00|17651.66|17651.66|17651.66|17651.66|17651.66|17651.66|17651.66|17651.66|0
1608806310000|2020-12-24 10:38:30|17652.12|17652.12|17653.54|17653.54|17653.54|17653.54|17652.12|17652.12|0
1608806320000|2020-12-24 10:38:40|17654.05|17654.05|17654.3|17654.3|17654.3|17654.3|17654.05|17654.05|0
1608806330000|2020-12-24 10:38:50|17654.77|17654.77|17654.77|17654.77|17654.77|17654.77|17654.77|17654.77|0
1608806340000|2020-12-24 10:39:00|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|0
1608806350000|2020-12-24 10:39:10|17653.54|17653.54|17655.21|17655.21|17655.21|17655.21|17653.09|17653.09|0
1608806360000|2020-12-24 10:39:20|17655.67|17655.67|17655.93|17655.93|17655.93|17655.93|17655.67|17655.67|0
1608806410000|2020-12-24 10:40:10|17656.16|17656.16|17656.16|17656.16|17656.16|17656.16|17656.16|17656.16|0
1608806420000|2020-12-24 10:40:20|17656.61|17656.61|17656.61|17656.61|17656.61|17656.61|17656.61|17656.61|0
1608806430000|2020-12-24 10:40:30|17656.86|17656.86|17656.61|17656.61|17656.86|17656.86|17656.61|17656.61|0
1608806460000|2020-12-24 10:41:00|17656.38|17656.38|17656.38|17656.38|17656.38|17656.38|17656.38|17656.38|0
1608806470000|2020-12-24 10:41:10|17659.47|17659.47|17659.47|17659.47|17659.47|17659.47|17659.47|17659.47|0
1608806490000|2020-12-24 10:41:30|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|0
1608806500000|2020-12-24 10:41:40|17658.47|17658.47|17658.47|17658.47|17658.47|17658.47|17658.47|17658.47|0
1608806510000|2020-12-24 10:41:50|17659.89|17659.89|17659.18|17659.18|17659.89|17659.89|17659.18|17659.18|0
1608806520000|2020-12-24 10:42:00|17659.74|17659.74|17662.02|17662.02|17662.47|17662.47|17659.74|17659.74|0
1608806530000|2020-12-24 10:42:10|17663.5|17663.5|17664.68|17664.68|17664.68|17664.68|17663.06|17663.06|0
1608806540000|2020-12-24 10:42:20|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|0
1608806560000|2020-12-24 10:42:40|17665.43|17665.43|17665.43|17665.43|17665.43|17665.43|17665.43|17665.43|0
1608806570000|2020-12-24 10:42:50|17666.34|17666.34|17666.34|17666.34|17666.34|17666.34|17666.34|17666.34|0
1608806590000|2020-12-24 10:43:10|17667.12|17667.12|17672.43|17672.43|17672.74|17672.74|17667.12|17667.12|0
1608806600000|2020-12-24 10:43:20|17672.76|17672.76|17673.22|17673.22|17673.22|17673.22|17672.76|17672.76|0
1608806610000|2020-12-24 10:43:30|17675.71|17675.71|17675.71|17675.71|17675.71|17675.71|17675.71|17675.71|0
1608806620000|2020-12-24 10:43:40|17674.29|17674.29|17674.29|17674.29|17674.29|17674.29|17674.29|17674.29|0
1608806630000|2020-12-24 10:43:50|17674.62|17674.62|17672.73|17672.73|17676.04|17676.04|17672.73|17672.73|0
1608806650000|2020-12-24 10:44:10|17671.92|17671.92|17672.73|17672.73|17672.73|17672.73|17671.92|17671.92|0
1608806660000|2020-12-24 10:44:20|17672.97|17672.97|17672.97|17672.97|17672.97|17672.97|17672.97|17672.97|0
1608806700000|2020-12-24 10:45:00|17667.32|17667.32|17668.77|17668.77|17668.77|17668.77|17667.32|17667.32|0
1608806710000|2020-12-24 10:45:10|17668.06|17668.06|17667.87|17667.87|17668.06|17668.06|17667.35|17667.35|0
1608806720000|2020-12-24 10:45:20|17662.22|17662.22|17663.58|17663.58|17664.29|17664.29|17662.22|17662.22|0
1608806730000|2020-12-24 10:45:30|17660.75|17660.75|17656.71|17656.71|17660.75|17660.75|17656.71|17656.71|0
1608806740000|2020-12-24 10:45:40|17656.27|17656.27|17656.27|17656.27|17656.27|17656.27|17656.27|17656.27|0
1608806790000|2020-12-24 10:46:30|17659.11|17659.11|17660.53|17660.53|17660.53|17660.53|17657.69|17657.69|0
1608806800000|2020-12-24 10:46:40|17660.79|17660.79|17661.35|17661.35|17661.35|17661.35|17660.79|17660.79|0
1608806810000|2020-12-24 10:46:50|17664.33|17664.33|17664.57|17664.57|17664.57|17664.57|17664.33|17664.33|0
1608806840000|2020-12-24 10:47:20|17666.7|17666.7|17663.88|17663.88|17666.7|17666.7|17663.88|17663.88|0
1608806850000|2020-12-24 10:47:30|17661.05|17661.05|17661.05|17661.05|17661.05|17661.05|17661.05|17661.05|0
1608806860000|2020-12-24 10:47:40|17661.52|17661.52|17663.17|17663.17|17663.17|17663.17|17661.52|17661.52|0
1608806880000|2020-12-24 10:48:00|17661.96|17661.96|17661.96|17661.96|17661.96|17661.96|17661.96|17661.96|0
1608806890000|2020-12-24 10:48:10|17661.47|17661.47|17662.89|17662.89|17662.89|17662.89|17661.47|17661.47|0
1608806920000|2020-12-24 10:48:40|17661.47|17661.47|17661.47|17661.47|17661.47|17661.47|17661.47|17661.47|0
1608806960000|2020-12-24 10:49:20|17662.02|17662.02|17662.76|17662.76|17662.99|17662.99|17662.02|17662.02|0
1608806970000|2020-12-24 10:49:30|17661.38|17661.38|17660.83|17660.83|17661.38|17661.38|17660.83|17660.83|0
1608806980000|2020-12-24 10:49:40|17660.55|17660.55|17652.41|17652.41|17660.55|17660.55|17652.41|17652.41|0
1608806990000|2020-12-24 10:49:50|17652.18|17652.18|17650.56|17650.56|17652.18|17652.18|17650.56|17650.56|0
1608807020000|2020-12-24 10:50:20|17648.43|17648.43|17648.43|17648.43|17648.43|17648.43|17648.43|17648.43|0
1608807040000|2020-12-24 10:50:40|17647.04|17647.04|17647.04|17647.04|17647.04|17647.04|17647.04|17647.04|0
1608807060000|2020-12-24 10:51:00|17647.5|17647.5|17647.5|17647.5|17647.5|17647.5|17647.5|17647.5|0
1608807070000|2020-12-24 10:51:10|17646.08|17646.08|17646.08|17646.08|17646.08|17646.08|17646.08|17646.08|0
1608807080000|2020-12-24 10:51:20|17637.6|17637.6|17637.6|17637.6|17637.6|17637.6|17637.6|17637.6|0
1608807090000|2020-12-24 10:51:30|17634.78|17634.78|17637.6|17637.6|17637.6|17637.6|17634.78|17634.78|0
1608807100000|2020-12-24 10:51:40|17638.06|17638.06|17638.06|17638.06|17638.06|17638.06|17638.06|17638.06|0
1608807120000|2020-12-24 10:52:00|17643.63|17643.63|17643.63|17643.63|17643.63|17643.63|17643.63|17643.63|0
1608807130000|2020-12-24 10:52:10|17642.92|17642.92|17643.68|17643.68|17643.68|17643.68|17642.4|17642.4|0
1608807140000|2020-12-24 10:52:20|17640.85|17640.85|17623.9|17623.9|17640.85|17640.85|17623.9|17623.9|0
1608807150000|2020-12-24 10:52:30|17621.08|17621.08|17623.9|17623.9|17623.9|17623.9|17621.08|17621.08|0
1608807160000|2020-12-24 10:52:40|17623.09|17623.09|17615.22|17615.22|17623.09|17623.09|17615.22|17615.22|0
1608807170000|2020-12-24 10:52:50|17614.81|17614.81|17607.53|17607.53|17614.81|17614.81|17606.7|17606.7|0
1608807190000|2020-12-24 10:53:10|17608.95|17608.95|17604.97|17604.97|17612.34|17612.34|17604.97|17604.97|0
1608807220000|2020-12-24 10:53:40|17601.1|17601.1|17601.63|17601.63|17601.63|17601.63|17601.1|17601.1|0
1608807230000|2020-12-24 10:53:50|17603.05|17603.05|17602.6|17602.6|17603.05|17603.05|17602.6|17602.6|0
1608807240000|2020-12-24 10:54:00|17602.85|17602.85|17602.6|17602.6|17602.85|17602.85|17602.6|17602.6|0
1608807250000|2020-12-24 10:54:10|17608.25|17608.25|17605.43|17605.43|17608.25|17608.25|17605.43|17605.43|0
1608807270000|2020-12-24 10:54:30|17606.85|17606.85|17606.85|17606.85|17606.85|17606.85|17606.85|17606.85|0
1608807280000|2020-12-24 10:54:40|17607.12|17607.12|17607.12|17607.12|17607.12|17607.12|17607.12|17607.12|0
1608807300000|2020-12-24 10:55:00|17607.58|17607.58|17607.58|17607.58|17607.58|17607.58|17607.58|17607.58|0
1608807330000|2020-12-24 10:55:30|17607.84|17607.84|17607.84|17607.84|17607.84|17607.84|17607.84|17607.84|0
1608807340000|2020-12-24 10:55:40|17608.08|17608.08|17608.34|17608.34|17608.34|17608.34|17608.08|17608.08|0
1608807350000|2020-12-24 10:55:50|17605.52|17605.52|17587.26|17587.26|17605.52|17605.52|17587.26|17587.26|0
1608807360000|2020-12-24 10:56:00|17595.73|17595.73|17595.73|17595.73|17595.73|17595.73|17595.73|17595.73|0
1608807370000|2020-12-24 10:56:10|17590.08|17590.08|17587.26|17587.26|17590.08|17590.08|17587.26|17587.26|0
1608807380000|2020-12-24 10:56:20|17584.43|17584.43|17581.61|17581.61|17584.43|17584.43|17578.78|17578.78|0
1608807390000|2020-12-24 10:56:30|17584.43|17584.43|17587.26|17587.26|17587.26|17587.26|17584.43|17584.43|0
1608807410000|2020-12-24 10:56:50|17585.84|17585.84|17585.84|17585.84|17585.84|17585.84|17585.84|17585.84|0
1608807420000|2020-12-24 10:57:00|17585.61|17585.61|17585.61|17585.61|17585.61|17585.61|17585.61|17585.61|0
1608807440000|2020-12-24 10:57:20|17586.07|17586.07|17586.53|17586.53|17586.53|17586.53|17586.07|17586.07|0
1608807460000|2020-12-24 10:57:40|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|0
1608807480000|2020-12-24 10:58:00|17585.13|17585.13|17585.58|17585.58|17585.58|17585.58|17584.67|17584.67|0
1608807500000|2020-12-24 10:58:20|17584.67|17584.67|17584.67|17584.67|17584.67|17584.67|17584.67|17584.67|0
1608807510000|2020-12-24 10:58:30|17583.86|17583.86|17581.52|17581.52|17583.86|17583.86|17581.52|17581.52|0
1608807520000|2020-12-24 10:58:40|17582.42|17582.42|17581.88|17581.88|17582.42|17582.42|17581.15|17581.15|0
1608807540000|2020-12-24 10:59:00|17584.71|17584.71|17584.3|17584.3|17584.71|17584.71|17584.3|17584.3|0
1608807550000|2020-12-24 10:59:10|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|0
1608807560000|2020-12-24 10:59:20|17585.84|17585.84|17588.31|17588.31|17588.31|17588.31|17585.84|17585.84|0
1608807570000|2020-12-24 10:59:30|17587.79|17587.79|17587.79|17587.79|17587.79|17587.79|17587.79|17587.79|0
1608807580000|2020-12-24 10:59:40|17588.69|17588.69|17588.69|17588.69|17588.69|17588.69|17588.69|17588.69|0
1608807590000|2020-12-24 10:59:50|17589.43|17589.43|17589.43|17589.43|17589.43|17589.43|17589.43|17589.43|0
1608807600000|2020-12-24 11:00:00|17595.08|17595.08|17577.02|17577.02|17595.08|17595.08|17576.78|17576.78|0
1608807610000|2020-12-24 11:00:10|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|0
1608807620000|2020-12-24 11:00:20|17585.22|17585.22|17588.05|17588.05|17588.05|17588.05|17582.4|17582.4|0
1608807650000|2020-12-24 11:00:50|17588.5|17588.5|17588.5|17588.5|17588.5|17588.5|17588.5|17588.5|0
1608807670000|2020-12-24 11:01:10|17588.06|17588.06|17588.32|17588.32|17588.32|17588.32|17588.06|17588.06|0
1608807680000|2020-12-24 11:01:20|17587.41|17587.41|17586.96|17586.96|17587.41|17587.41|17586.96|17586.96|0
1608807700000|2020-12-24 11:01:40|17587.77|17587.77|17588.67|17588.67|17588.67|17588.67|17587.77|17587.77|0
1608807710000|2020-12-24 11:01:50|17588.27|17588.27|17588.27|17588.27|17588.27|17588.27|17588.27|17588.27|0
1608807740000|2020-12-24 11:02:20|17588.05|17588.05|17590.87|17590.87|17590.87|17590.87|17588.05|17588.05|0
1608807750000|2020-12-24 11:02:30|17591.09|17591.09|17590.83|17590.83|17591.09|17591.09|17590.57|17590.57|0
1608807760000|2020-12-24 11:02:40|17585.72|17585.72|17584.17|17584.17|17586.48|17586.48|17584.17|17584.17|0
1608807770000|2020-12-24 11:02:50|17581.91|17581.91|17568.15|17568.15|17581.91|17581.91|17568.15|17568.15|0
1608807780000|2020-12-24 11:03:00|17567.24|17567.24|17566.55|17566.55|17567.76|17567.76|17566.55|17566.55|0
1608807800000|2020-12-24 11:03:20|17566.81|17566.81|17569.39|17569.39|17571.47|17571.47|17566.81|17566.81|0
1608807810000|2020-12-24 11:03:30|17568.93|17568.93|17568.93|17568.93|17568.93|17568.93|17568.93|17568.93|0
1608807820000|2020-12-24 11:03:40|17569.16|17569.16|17570.78|17570.78|17570.78|17570.78|17569.16|17569.16|0
1608807840000|2020-12-24 11:04:00|17571.27|17571.27|17572.32|17572.32|17572.32|17572.32|17571.27|17571.27|0
1608807850000|2020-12-24 11:04:10|17574.45|17574.45|17574.45|17574.45|17574.45|17574.45|17574.45|17574.45|0
1608807860000|2020-12-24 11:04:20|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|0
1608807870000|2020-12-24 11:04:30|17576.97|17576.97|17581.58|17581.58|17582.36|17582.36|17576.97|17576.97|0
1608807890000|2020-12-24 11:04:50|17583|17583|17588.65|17588.65|17588.65|17588.65|17583|17583|0
1608807900000|2020-12-24 11:05:00|17589.1|17589.1|17587.03|17587.03|17589.1|17589.1|17585.41|17585.41|0
1608807910000|2020-12-24 11:05:10|17587.95|17587.95|17588.18|17588.18|17588.18|17588.18|17587.95|17587.95|0
1608807920000|2020-12-24 11:05:20|17587.28|17587.28|17587.28|17587.28|17587.28|17587.28|17587.28|17587.28|0
1608807930000|2020-12-24 11:05:30|17592.93|17592.93|17598.17|17598.17|17598.58|17598.58|17592.93|17592.93|0
1608807950000|2020-12-24 11:05:50|17597.62|17597.62|17597.07|17597.07|17597.62|17597.62|17597.07|17597.07|0
1608807960000|2020-12-24 11:06:00|17596.82|17596.82|17596.82|17596.82|17596.82|17596.82|17596.82|17596.82|0
1608808000000|2020-12-24 11:06:40|17596.57|17596.57|17596.57|17596.57|17596.57|17596.57|17596.57|17596.57|0
1608808010000|2020-12-24 11:06:50|17596.05|17596.05|17596.05|17596.05|17596.05|17596.05|17596.05|17596.05|0
1608808020000|2020-12-24 11:07:00|17595.65|17595.65|17595.65|17595.65|17595.65|17595.65|17595.65|17595.65|0
1608808030000|2020-12-24 11:07:10|17594.6|17594.6|17594.6|17594.6|17594.6|17594.6|17594.6|17594.6|0
1608808040000|2020-12-24 11:07:20|17597.43|17597.43|17597.43|17597.43|17597.43|17597.43|17597.43|17597.43|0
1608808050000|2020-12-24 11:07:30|17600.25|17600.25|17600.25|17600.25|17600.25|17600.25|17600.25|17600.25|0
1608808060000|2020-12-24 11:07:40|17600.51|17600.51|17600.51|17600.51|17600.51|17600.51|17600.51|17600.51|0
1608808070000|2020-12-24 11:07:50|17601.42|17601.42|17602.63|17602.63|17602.89|17602.89|17601.42|17601.42|0
1608808080000|2020-12-24 11:08:00|17603.03|17603.03|17602.58|17602.58|17603.03|17603.03|17602.58|17602.58|0
1608808090000|2020-12-24 11:08:10|17600.75|17600.75|17590.98|17590.98|17600.75|17600.75|17590.98|17590.98|0
1608808100000|2020-12-24 11:08:20|17591.24|17591.24|17591.24|17591.24|17591.24|17591.24|17591.24|17591.24|0
1608808130000|2020-12-24 11:08:50|17591.8|17591.8|17590.14|17590.14|17591.8|17591.8|17590.14|17590.14|0
1608808140000|2020-12-24 11:09:00|17589.86|17589.86|17589.31|17589.31|17589.86|17589.86|17589.31|17589.31|0
1608808150000|2020-12-24 11:09:10|17589.8|17589.8|17589.35|17589.35|17589.8|17589.8|17589.35|17589.35|0
1608808170000|2020-12-24 11:09:30|17588.04|17588.04|17586.16|17586.16|17588.04|17588.04|17586.16|17586.16|0
1608808180000|2020-12-24 11:09:40|17585.83|17585.83|17585.83|17585.83|17585.83|17585.83|17585.83|17585.83|0
1608808190000|2020-12-24 11:09:50|17587.96|17587.96|17588.67|17588.67|17588.67|17588.67|17587.96|17587.96|0
1608808210000|2020-12-24 11:10:10|17589.5|17589.5|17589.5|17589.5|17589.5|17589.5|17589.5|17589.5|0
1608808220000|2020-12-24 11:10:20|17587.93|17587.93|17585.09|17585.09|17587.93|17587.93|17585.09|17585.09|0
1608808230000|2020-12-24 11:10:30|17584.59|17584.59|17586|17586|17586|17586|17584.59|17584.59|0
1608808240000|2020-12-24 11:10:40|17585.55|17585.55|17585.09|17585.09|17585.55|17585.55|17585.09|17585.09|0
1608808250000|2020-12-24 11:10:50|17585.35|17585.35|17585.35|17585.35|17585.35|17585.35|17585.35|17585.35|0
1608808270000|2020-12-24 11:11:10|17585.8|17585.8|17588.63|17588.63|17588.63|17588.63|17585.8|17585.8|0
1608808280000|2020-12-24 11:11:20|17589.08|17589.08|17589.08|17589.08|17589.08|17589.08|17589.08|17589.08|0
1608808300000|2020-12-24 11:11:40|17591.91|17591.91|17591.91|17591.91|17591.91|17591.91|17591.91|17591.91|0
1608808310000|2020-12-24 11:11:50|17594.02|17594.02|17593.21|17593.21|17594.02|17594.02|17593.21|17593.21|0
1608808330000|2020-12-24 11:12:10|17591.14|17591.14|17593.08|17593.08|17593.08|17593.08|17591.14|17591.14|0
1608808340000|2020-12-24 11:12:20|17593.34|17593.34|17586.92|17586.92|17593.34|17593.34|17586.92|17586.92|0
1608808350000|2020-12-24 11:12:30|17585.5|17585.5|17585.26|17585.26|17585.5|17585.5|17585.26|17585.26|0
1608808360000|2020-12-24 11:12:40|17579.61|17579.61|17576.78|17576.78|17579.61|17579.61|17576.78|17576.78|0
1608808370000|2020-12-24 11:12:50|17576|17576|17576|17576|17576|17576|17576|17576|0
1608808380000|2020-12-24 11:13:00|17576.71|17576.71|17580.8|17580.8|17580.8|17580.8|17576.71|17576.71|0
1608808400000|2020-12-24 11:13:20|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|0
1608808410000|2020-12-24 11:13:30|17583.74|17583.74|17581.41|17581.41|17583.74|17583.74|17581.41|17581.41|0
1608808420000|2020-12-24 11:13:40|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|0
1608808440000|2020-12-24 11:14:00|17582.52|17582.52|17581.72|17581.72|17583.43|17583.43|17581.72|17581.72|0
1608808450000|2020-12-24 11:14:10|17580.1|17580.1|17580.1|17580.1|17580.1|17580.1|17580.1|17580.1|0
1608808470000|2020-12-24 11:14:30|17579.7|17579.7|17575.93|17575.93|17579.7|17579.7|17575.93|17575.93|0
1608808480000|2020-12-24 11:14:40|17576.64|17576.64|17576.64|17576.64|17576.64|17576.64|17576.64|17576.64|0
1608808500000|2020-12-24 11:15:00|17579.47|17579.47|17579.47|17579.47|17579.47|17579.47|17579.47|17579.47|0
1608808510000|2020-12-24 11:15:10|17579.99|17579.99|17580.25|17580.25|17580.25|17580.25|17579.99|17579.99|0
1608808520000|2020-12-24 11:15:20|17580.7|17580.7|17583.53|17583.53|17583.53|17583.53|17580.7|17580.7|0
1608808550000|2020-12-24 11:15:50|17583.98|17583.98|17583.98|17583.98|17583.98|17583.98|17583.98|17583.98|0
1608808570000|2020-12-24 11:16:10|17583.27|17583.27|17586.09|17586.09|17586.09|17586.09|17583.27|17583.27|0
1608808580000|2020-12-24 11:16:20|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|0
1608808590000|2020-12-24 11:16:30|17586.16|17586.16|17586.16|17586.16|17586.16|17586.16|17586.16|17586.16|0
1608808610000|2020-12-24 11:16:50|17585.65|17585.65|17585.92|17585.92|17585.92|17585.92|17585.65|17585.65|0
1608808620000|2020-12-24 11:17:00|17588.74|17588.74|17588.74|17588.74|17588.74|17588.74|17588.74|17588.74|0
1608808630000|2020-12-24 11:17:10|17587.36|17587.36|17585.95|17585.95|17588.54|17588.54|17585.95|17585.95|0
1608808650000|2020-12-24 11:17:30|17585.42|17585.42|17585.88|17585.88|17585.88|17585.88|17585.42|17585.42|0
1608808670000|2020-12-24 11:17:50|17586.33|17586.33|17585.81|17585.81|17586.33|17586.33|17585.81|17585.81|0
1608808680000|2020-12-24 11:18:00|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|0
1608808690000|2020-12-24 11:18:10|17586|17586|17586|17586|17586|17586|17586|17586|0
1608808700000|2020-12-24 11:18:20|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|0
1608808710000|2020-12-24 11:18:30|17584.83|17584.83|17585.29|17585.29|17585.29|17585.29|17584.83|17584.83|0
1608808720000|2020-12-24 11:18:40|17584.83|17584.83|17584.83|17584.83|17584.83|17584.83|17584.83|17584.83|0
1608808730000|2020-12-24 11:18:50|17584.02|17584.02|17584.43|17584.43|17584.43|17584.43|17584.02|17584.02|0
1608808740000|2020-12-24 11:19:00|17583.62|17583.62|17583.62|17583.62|17583.62|17583.62|17583.21|17583.21|0
1608808750000|2020-12-24 11:19:10|17582.57|17582.57|17589.08|17589.08|17589.08|17589.08|17582.57|17582.57|0
1608808770000|2020-12-24 11:19:30|17588.68|17588.68|17588.22|17588.22|17588.68|17588.68|17588.22|17588.22|0
1608808790000|2020-12-24 11:19:50|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|0
1608808800000|2020-12-24 11:20:00|17586.09|17586.09|17585.38|17585.38|17586.09|17586.09|17585.38|17585.38|0
1608808840000|2020-12-24 11:20:40|17585.83|17585.83|17586.28|17586.28|17587.07|17587.07|17585.83|17585.83|0
1608808870000|2020-12-24 11:21:10|17586.69|17586.69|17586.69|17586.69|17586.69|17586.69|17586.69|17586.69|0
1608808880000|2020-12-24 11:21:20|17585.27|17585.27|17585.27|17585.27|17585.27|17585.27|17585.27|17585.27|0
1608808900000|2020-12-24 11:21:40|17585.67|17585.67|17593.19|17593.19|17593.19|17593.19|17585.67|17585.67|0
1608808910000|2020-12-24 11:21:50|17594.1|17594.1|17594.46|17594.46|17594.46|17594.46|17591.27|17591.27|0
1608808920000|2020-12-24 11:22:00|17595.38|17595.38|17596.69|17596.69|17596.69|17596.69|17595.38|17595.38|0
1608808930000|2020-12-24 11:22:10|17596.92|17596.92|17596.92|17596.92|17596.92|17596.92|17596.92|17596.92|0
1608808940000|2020-12-24 11:22:20|17597.17|17597.17|17597.88|17597.88|17597.88|17597.88|17597.17|17597.17|0
1608808950000|2020-12-24 11:22:30|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|0
1608808990000|2020-12-24 11:23:10|17596.96|17596.96|17597.2|17597.2|17597.2|17597.2|17596.96|17596.96|0
1608809000000|2020-12-24 11:23:20|17600.03|17600.03|17600.03|17600.03|17600.03|17600.03|17600.03|17600.03|0
1608809010000|2020-12-24 11:23:30|17598.61|17598.61|17598.61|17598.61|17598.61|17598.61|17598.61|17598.61|0
1608809030000|2020-12-24 11:23:50|17599.06|17599.06|17599.06|17599.06|17599.06|17599.06|17599.06|17599.06|0
1608809050000|2020-12-24 11:24:10|17599.52|17599.52|17601.85|17601.85|17601.85|17601.85|17599.52|17599.52|0
1608809070000|2020-12-24 11:24:30|17601.3|17601.3|17601.52|17601.52|17601.52|17601.52|17601.3|17601.3|0
1608809080000|2020-12-24 11:24:40|17602.21|17602.21|17601.98|17601.98|17602.21|17602.21|17601.98|17601.98|0
1608809090000|2020-12-24 11:24:50|17601.06|17601.06|17601.06|17601.06|17601.06|17601.06|17601.06|17601.06|0
1608809100000|2020-12-24 11:25:00|17604.11|17604.11|17609.64|17609.64|17609.64|17609.64|17604.11|17604.11|0
1608809110000|2020-12-24 11:25:10|17615.29|17615.29|17615.29|17615.29|17615.29|17615.29|17615.29|17615.29|0
1608809120000|2020-12-24 11:25:20|17615.95|17615.95|17617.14|17617.14|17617.14|17617.14|17615.69|17615.69|0
1608809170000|2020-12-24 11:26:10|17618.05|17618.05|17621.32|17621.32|17621.32|17621.32|17618.05|17618.05|0
1608809190000|2020-12-24 11:26:30|17624.15|17624.15|17624.61|17624.61|17624.61|17624.61|17624.15|17624.15|0
1608809210000|2020-12-24 11:26:50|17624.83|17624.83|17627.58|17627.58|17627.58|17627.58|17624.83|17624.83|0
1608809220000|2020-12-24 11:27:00|17627.83|17627.83|17627.83|17627.83|17627.83|17627.83|17627.83|17627.83|0
1608809230000|2020-12-24 11:27:10|17631.88|17631.88|17631.88|17631.88|17631.88|17631.88|17631.88|17631.88|0
1608809250000|2020-12-24 11:27:30|17632.43|17632.43|17634.67|17634.67|17634.67|17634.67|17632.43|17632.43|0
1608809260000|2020-12-24 11:27:40|17634.56|17634.56|17634.56|17634.56|17634.56|17634.56|17634.56|17634.56|0
1608809270000|2020-12-24 11:27:50|17633.87|17633.87|17629.88|17629.88|17634.1|17634.1|17629.88|17629.88|0
1608809280000|2020-12-24 11:28:00|17629.64|17629.64|17626.81|17626.81|17629.88|17629.88|17626.81|17626.81|0
1608809290000|2020-12-24 11:28:10|17626.29|17626.29|17622.09|17622.09|17626.29|17626.29|17622.09|17622.09|0
1608809300000|2020-12-24 11:28:20|17621.64|17621.64|17622.56|17622.56|17623.56|17623.56|17620.73|17620.73|0
1608809310000|2020-12-24 11:28:30|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|0
1608809320000|2020-12-24 11:28:40|17622.68|17622.68|17621.98|17621.98|17622.68|17622.68|17621.75|17621.75|0
1608809330000|2020-12-24 11:28:50|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|0
1608809340000|2020-12-24 11:29:00|17622.78|17622.78|17622.78|17622.78|17622.78|17622.78|17622.78|17622.78|0
1608809350000|2020-12-24 11:29:10|17623.56|17623.56|17623.82|17623.82|17623.82|17623.82|17623.56|17623.56|0
1608809360000|2020-12-24 11:29:20|17626.65|17626.65|17623.82|17623.82|17626.65|17626.65|17623.82|17623.82|0
1608809380000|2020-12-24 11:29:40|17622.92|17622.92|17622.92|17622.92|17622.92|17622.92|17622.66|17622.66|0
1608809390000|2020-12-24 11:29:50|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|0
1608809400000|2020-12-24 11:30:00|17622.14|17622.14|17623.14|17623.14|17623.14|17623.14|17621.81|17621.81|0
1608809410000|2020-12-24 11:30:10|17622.03|17622.03|17621.48|17621.48|17622.03|17622.03|17621.48|17621.48|0
1608809420000|2020-12-24 11:30:20|17618.63|17618.63|17609.59|17609.59|17618.63|17618.63|17609.13|17609.13|0
1608809440000|2020-12-24 11:30:40|17610.42|17610.42|17609.59|17609.59|17610.42|17610.42|17609.59|17609.59|0
1608809450000|2020-12-24 11:30:50|17609.04|17609.04|17608.51|17608.51|17609.04|17609.04|17608.51|17608.51|0
1608809460000|2020-12-24 11:31:00|17609.37|17609.37|17609.61|17609.61|17609.61|17609.61|17609.37|17609.37|0
1608809470000|2020-12-24 11:31:10|17609.37|17609.37|17609.82|17609.82|17609.82|17609.82|17609.37|17609.37|0
1608809500000|2020-12-24 11:31:40|17609.58|17609.58|17608.36|17608.36|17612.4|17612.4|17608.36|17608.36|0
1608809520000|2020-12-24 11:32:00|17607.55|17607.55|17608.36|17608.36|17608.36|17608.36|17607.55|17607.55|0
1608809530000|2020-12-24 11:32:10|17607.58|17607.58|17607.35|17607.35|17607.58|17607.58|17607.35|17607.35|0
1608809540000|2020-12-24 11:32:20|17608.18|17608.18|17611|17611|17611|17611|17608.18|17608.18|0
1608809550000|2020-12-24 11:32:30|17611.55|17611.55|17612.24|17612.24|17612.52|17612.52|17611.55|17611.55|0
1608809560000|2020-12-24 11:32:40|17611.79|17611.79|17611.79|17611.79|17611.79|17611.79|17611.79|17611.79|0
1608809590000|2020-12-24 11:33:10|17611.02|17611.02|17607.02|17607.02|17611.02|17611.02|17606.69|17606.69|0
1608809600000|2020-12-24 11:33:20|17609.85|17609.85|17607.02|17607.02|17609.85|17609.85|17607.02|17607.02|0
1608809610000|2020-12-24 11:33:30|17606.31|17606.31|17602.62|17602.62|17606.31|17606.31|17602.62|17602.62|0
1608809630000|2020-12-24 11:33:50|17601.79|17601.79|17596.08|17596.08|17602.07|17602.07|17596.08|17596.08|0
1608809640000|2020-12-24 11:34:00|17595.97|17595.97|17591.05|17591.05|17595.97|17595.97|17591.05|17591.05|0
1608809650000|2020-12-24 11:34:10|17590.34|17590.34|17588.53|17588.53|17590.34|17590.34|17588.53|17588.53|0
1608809670000|2020-12-24 11:34:30|17587.75|17587.75|17587.51|17587.51|17587.75|17587.75|17587.25|17587.25|0
1608809690000|2020-12-24 11:34:50|17586.15|17586.15|17586.61|17586.61|17586.61|17586.61|17586.15|17586.15|0
1608809700000|2020-12-24 11:35:00|17585.4|17585.4|17582.73|17582.73|17585.4|17585.4|17582.27|17582.27|0
1608809720000|2020-12-24 11:35:20|17582.39|17582.39|17583.55|17583.55|17585.11|17585.11|17582.28|17582.28|0
1608809740000|2020-12-24 11:35:40|17586.37|17586.37|17586.37|17586.37|17586.37|17586.37|17586.37|17586.37|0
1608809760000|2020-12-24 11:36:00|17585.88|17585.88|17585.64|17585.64|17585.88|17585.88|17585.64|17585.64|0
1608809770000|2020-12-24 11:36:10|17586.35|17586.35|17590.94|17590.94|17590.94|17590.94|17586.35|17586.35|0
1608809800000|2020-12-24 11:36:40|17590.66|17590.66|17588.77|17588.77|17590.66|17590.66|17588.77|17588.77|0
1608809810000|2020-12-24 11:36:50|17587.94|17587.94|17586.97|17586.97|17587.94|17587.94|17586.97|17586.97|0
1608809820000|2020-12-24 11:37:00|17586.69|17586.69|17568.3|17568.3|17586.69|17586.69|17567.59|17567.59|0
1608809830000|2020-12-24 11:37:10|17568.02|17568.02|17567.91|17567.91|17568.02|17568.02|17567.19|17567.19|0
1608809840000|2020-12-24 11:37:20|17568.36|17568.36|17571.18|17571.18|17571.18|17571.18|17568.36|17568.36|0
1608809850000|2020-12-24 11:37:30|17571.44|17571.44|17571.44|17571.44|17571.44|17571.44|17571.44|17571.44|0
1608809860000|2020-12-24 11:37:40|17570.64|17570.64|17569.92|17569.92|17570.64|17570.64|17569.92|17569.92|0
1608809880000|2020-12-24 11:38:00|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|0
1608809890000|2020-12-24 11:38:10|17565.39|17565.39|17561.55|17561.55|17565.39|17565.39|17561.55|17561.55|0
1608809900000|2020-12-24 11:38:20|17561.14|17561.14|17561.53|17561.53|17561.53|17561.53|17559.9|17559.9|0
1608809920000|2020-12-24 11:38:40|17559.72|17559.72|17559.72|17559.72|17559.72|17559.72|17559.72|17559.72|0
1608809930000|2020-12-24 11:38:50|17558.5|17558.5|17555.71|17555.71|17558.5|17558.5|17555.71|17555.71|0
1608809940000|2020-12-24 11:39:00|17555.15|17555.15|17550.64|17550.64|17555.15|17555.15|17550.23|17550.23|0
1608809950000|2020-12-24 11:39:10|17549.71|17549.71|17549.19|17549.19|17549.71|17549.71|17549.19|17549.19|0
1608809960000|2020-12-24 11:39:20|17546.2|17546.2|17546.09|17546.09|17546.2|17546.2|17546.09|17546.09|0
1608809970000|2020-12-24 11:39:30|17546.5|17546.5|17547.52|17547.52|17547.92|17547.92|17546.5|17546.5|0
1608809980000|2020-12-24 11:39:40|17547.26|17547.26|17543.27|17543.27|17547.26|17547.26|17542.23|17542.23|0
1608809990000|2020-12-24 11:39:50|17543.68|17543.68|17543.4|17543.4|17543.68|17543.68|17543.4|17543.4|0
1608810000000|2020-12-24 11:40:00|17543.66|17543.66|17542.87|17542.87|17543.91|17543.91|17542.87|17542.87|0
1608810010000|2020-12-24 11:40:10|17545.69|17545.69|17540.83|17540.83|17545.69|17545.69|17540.04|17540.04|0
1608810020000|2020-12-24 11:40:20|17540.02|17540.02|17539.23|17539.23|17540.02|17540.02|17539.23|17539.23|0
1608810030000|2020-12-24 11:40:30|17544.88|17544.88|17544.88|17544.88|17544.88|17544.88|17544.88|17544.88|0
1608810050000|2020-12-24 11:40:50|17546.1|17546.1|17546.91|17546.91|17546.91|17546.91|17546.1|17546.1|0
1608810060000|2020-12-24 11:41:00|17547.31|17547.31|17547.31|17547.31|17547.31|17547.31|17547.31|17547.31|0
1608810070000|2020-12-24 11:41:10|17547.77|17547.77|17551.32|17551.32|17551.32|17551.32|17546.34|17546.34|0
1608810080000|2020-12-24 11:41:20|17551.6|17551.6|17548.31|17548.31|17551.6|17551.6|17547.89|17547.89|0
1608810090000|2020-12-24 11:41:30|17548.04|17548.04|17548.04|17548.04|17548.04|17548.04|17548.04|17548.04|0
1608810100000|2020-12-24 11:41:40|17547.79|17547.79|17546.22|17546.22|17547.79|17547.79|17546.22|17546.22|0
1608810110000|2020-12-24 11:41:50|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|0
1608810120000|2020-12-24 11:42:00|17545.99|17545.99|17545.99|17545.99|17545.99|17545.99|17545.99|17545.99|0
1608810130000|2020-12-24 11:42:10|17549.42|17549.42|17549.95|17549.95|17549.95|17549.95|17549.42|17549.42|0
1608810150000|2020-12-24 11:42:30|17552.08|17552.08|17551.17|17551.17|17552.53|17552.53|17551.17|17551.17|0
1608810170000|2020-12-24 11:42:50|17551.42|17551.42|17551.17|17551.17|17551.42|17551.42|17551.17|17551.17|0
1608810180000|2020-12-24 11:43:00|17551.88|17551.88|17551.65|17551.65|17551.88|17551.88|17551.65|17551.65|0
1608810190000|2020-12-24 11:43:10|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1608810200000|2020-12-24 11:43:20|17551.67|17551.67|17551.67|17551.67|17551.67|17551.67|17551.67|17551.67|0
1608810210000|2020-12-24 11:43:30|17552.38|17552.38|17554.85|17554.85|17554.85|17554.85|17552.38|17552.38|0
1608810220000|2020-12-24 11:43:40|17555.11|17555.11|17563.2|17563.2|17563.43|17563.43|17555.11|17555.11|0
1608810230000|2020-12-24 11:43:50|17563.71|17563.71|17568.35|17568.35|17568.35|17568.35|17563.71|17563.71|0
1608810270000|2020-12-24 11:44:30|17568.61|17568.61|17572.36|17572.36|17572.36|17572.36|17568.61|17568.61|0
1608810290000|2020-12-24 11:44:50|17572.76|17572.76|17575.19|17575.19|17575.19|17575.19|17572.76|17572.76|0
1608810300000|2020-12-24 11:45:00|17576.12|17576.12|17574.62|17574.62|17576.85|17576.85|17574.62|17574.62|0
1608810310000|2020-12-24 11:45:10|17583.1|17583.1|17580.33|17580.33|17583.21|17583.21|17579.92|17579.92|0
1608810320000|2020-12-24 11:45:20|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|0
1608810330000|2020-12-24 11:45:30|17582.21|17582.21|17583.83|17583.83|17583.83|17583.83|17582.21|17582.21|0
1608810340000|2020-12-24 11:45:40|17583.3|17583.3|17582.33|17582.33|17583.3|17583.3|17582.33|17582.33|0
1608810380000|2020-12-24 11:46:20|17581.35|17581.35|17580.3|17580.3|17581.35|17581.35|17580.3|17580.3|0
1608810390000|2020-12-24 11:46:30|17580.08|17580.08|17580.08|17580.08|17580.08|17580.08|17580.08|17580.08|0
1608810410000|2020-12-24 11:46:50|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|0
1608810420000|2020-12-24 11:47:00|17579.85|17579.85|17580.37|17580.37|17580.37|17580.37|17579.85|17579.85|0
1608810430000|2020-12-24 11:47:10|17581.08|17581.08|17582.53|17582.53|17582.53|17582.53|17581.08|17581.08|0
1608810440000|2020-12-24 11:47:20|17582.28|17582.28|17582.28|17582.28|17582.28|17582.28|17582.28|17582.28|0
1608810460000|2020-12-24 11:47:40|17583.49|17583.49|17583.49|17583.49|17583.49|17583.49|17583.49|17583.49|0
1608810490000|2020-12-24 11:48:10|17583.09|17583.09|17580.82|17580.82|17583.09|17583.09|17580.82|17580.82|0
1608810500000|2020-12-24 11:48:20|17581.63|17581.63|17582.04|17582.04|17582.04|17582.04|17581.63|17581.63|0
1608810510000|2020-12-24 11:48:30|17583.25|17583.25|17593.65|17593.65|17594.47|17594.47|17583.25|17583.25|0
1608810520000|2020-12-24 11:48:40|17594.32|17594.32|17594.65|17594.65|17594.65|17594.65|17594.32|17594.32|0
1608810550000|2020-12-24 11:49:10|17597.47|17597.47|17597.47|17597.47|17597.47|17597.47|17597.47|17597.47|0
1608810560000|2020-12-24 11:49:20|17598.89|17598.89|17598.2|17598.2|17598.91|17598.91|17597.98|17597.98|0
1608810590000|2020-12-24 11:49:50|17598.6|17598.6|17597.24|17597.24|17598.6|17598.6|17597.24|17597.24|0
1608810600000|2020-12-24 11:50:00|17597.49|17597.49|17604.97|17604.97|17604.97|17604.97|17591.84|17591.84|0
1608810630000|2020-12-24 11:50:30|17604.52|17604.52|17603.55|17603.55|17604.97|17604.97|17603.55|17603.55|0
1608810640000|2020-12-24 11:50:40|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|0
1608810650000|2020-12-24 11:50:50|17603.22|17603.22|17603.22|17603.22|17603.22|17603.22|17603.22|17603.22|0
1608810670000|2020-12-24 11:51:10|17605.94|17605.94|17605.94|17605.94|17605.94|17605.94|17605.94|17605.94|0
1608810680000|2020-12-24 11:51:20|17606.2|17606.2|17608.26|17608.26|17608.26|17608.26|17606.2|17606.2|0
1608810690000|2020-12-24 11:51:30|17609.92|17609.92|17611.34|17611.34|17611.34|17611.34|17609.92|17609.92|0
1608810700000|2020-12-24 11:51:40|17611.84|17611.84|17616.96|17616.96|17616.96|17616.96|17611.84|17611.84|0
1608810710000|2020-12-24 11:51:50|17618.99|17618.99|17618.99|17618.99|17618.99|17618.99|17618.99|17618.99|0
1608810720000|2020-12-24 11:52:00|17618.74|17618.74|17617.97|17617.97|17619|17619|17617.97|17617.97|0
1608810730000|2020-12-24 11:52:10|17618.43|17618.43|17618.43|17618.43|17618.43|17618.43|17618.43|17618.43|0
1608810740000|2020-12-24 11:52:20|17617.96|17617.96|17620.23|17620.23|17620.23|17620.23|17617.96|17617.96|0
1608810760000|2020-12-24 11:52:40|17621.59|17621.59|17622.04|17622.04|17622.04|17622.04|17621.59|17621.59|0
1608810770000|2020-12-24 11:52:50|17622.53|17622.53|17622.53|17622.53|17622.53|17622.53|17622.53|17622.53|0
1608810780000|2020-12-24 11:53:00|17624.38|17624.38|17627.47|17627.47|17627.47|17627.47|17624.38|17624.38|0
1608810810000|2020-12-24 11:53:30|17625.04|17625.04|17620.33|17620.33|17625.04|17625.04|17620.33|17620.33|0
1608810820000|2020-12-24 11:53:40|17620.09|17620.09|17621.23|17621.23|17621.23|17621.23|17618.41|17618.41|0
1608810830000|2020-12-24 11:53:50|17620.83|17620.83|17621.06|17621.06|17621.06|17621.06|17620.83|17620.83|0
1608810840000|2020-12-24 11:54:00|17622.48|17622.48|17622.89|17622.89|17622.89|17622.89|17622.48|17622.48|0
1608810850000|2020-12-24 11:54:10|17622.36|17622.36|17622.89|17622.89|17622.89|17622.89|17622.36|17622.36|0
1608810870000|2020-12-24 11:54:30|17625.71|17625.71|17620|17620|17625.71|17625.71|17620|17620|0
1608810880000|2020-12-24 11:54:40|17617.18|17617.18|17619.34|17619.34|17619.34|17619.34|17617.18|17617.18|0
1608810890000|2020-12-24 11:54:50|17620.55|17620.55|17622.7|17622.7|17622.7|17622.7|17620.55|17620.55|0
1608810900000|2020-12-24 11:55:00|17622.45|17622.45|17624.47|17624.47|17624.47|17624.47|17622.2|17622.2|0
1608810910000|2020-12-24 11:55:10|17626.74|17626.74|17627.26|17627.26|17627.26|17627.26|17626.74|17626.74|0
1608810920000|2020-12-24 11:55:20|17629.64|17629.64|17628.42|17628.42|17629.64|17629.64|17628.42|17628.42|0
1608810930000|2020-12-24 11:55:30|17629.8|17629.8|17631.3|17631.3|17631.3|17631.3|17629.8|17629.8|0
1608810940000|2020-12-24 11:55:40|17631.04|17631.04|17630.93|17630.93|17631.04|17631.04|17630.52|17630.52|0
1608810950000|2020-12-24 11:55:50|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|0
1608810960000|2020-12-24 11:56:00|17632.73|17632.73|17632.58|17632.58|17633.54|17633.54|17632.58|17632.58|0
1608810970000|2020-12-24 11:56:10|17631.23|17631.23|17631.23|17631.23|17631.23|17631.23|17631.23|17631.23|0
1608810980000|2020-12-24 11:56:20|17634.05|17634.05|17639.7|17639.7|17639.7|17639.7|17634.05|17634.05|0
1608811000000|2020-12-24 11:56:40|17640.81|17640.81|17640.02|17640.02|17640.81|17640.81|17640.02|17640.02|0
1608811010000|2020-12-24 11:56:50|17639.57|17639.57|17642.29|17642.29|17642.29|17642.29|17639.57|17639.57|0
1608811030000|2020-12-24 11:57:10|17642.18|17642.18|17644.31|17644.31|17644.31|17644.31|17642.18|17642.18|0
1608811040000|2020-12-24 11:57:20|17644.05|17644.05|17646.68|17646.68|17646.68|17646.68|17641.93|17641.93|0
1608811050000|2020-12-24 11:57:30|17646.42|17646.42|17646.56|17646.56|17646.8|17646.8|17646.15|17646.15|0
1608811060000|2020-12-24 11:57:40|17646.79|17646.79|17647.54|17647.54|17648.87|17648.87|17646.79|17646.79|0
1608811080000|2020-12-24 11:58:00|17646.12|17646.12|17646.67|17646.67|17646.67|17646.67|17646.12|17646.12|0
1608811090000|2020-12-24 11:58:10|17646.4|17646.4|17647.43|17647.43|17648.01|17648.01|17646.4|17646.4|0
1608811110000|2020-12-24 11:58:30|17647.98|17647.98|17648.24|17648.24|17648.24|17648.24|17647.98|17647.98|0
1608811120000|2020-12-24 11:58:40|17648.5|17648.5|17648.35|17648.35|17649.41|17649.41|17647.93|17647.93|0
1608811130000|2020-12-24 11:58:50|17647.9|17647.9|17645.35|17645.35|17647.9|17647.9|17642.53|17642.53|0
1608811150000|2020-12-24 11:59:10|17647.02|17647.02|17651.19|17651.19|17651.19|17651.19|17647.02|17647.02|0
1608811160000|2020-12-24 11:59:20|17651.45|17651.45|17651.87|17651.87|17652.27|17652.27|17651.45|17651.45|0
1608811170000|2020-12-24 11:59:30|17654.69|17654.69|17656.52|17656.52|17656.52|17656.52|17654.69|17654.69|0
1608811180000|2020-12-24 11:59:40|17656.98|17656.98|17657.67|17657.67|17657.67|17657.67|17656.98|17656.98|0
1608811190000|2020-12-24 11:59:50|17657.9|17657.9|17655.83|17655.83|17657.9|17657.9|17655.57|17655.57|0
1608811200000|2020-12-24 12:00:00|17656.23|17656.23|17661.14|17661.14|17661.14|17661.14|17656.23|17656.23|0
1608811210000|2020-12-24 12:00:10|17660.1|17660.1|17659.6|17659.6|17660.1|17660.1|17659.05|17659.05|0
1608811230000|2020-12-24 12:00:30|17661.02|17661.02|17661.02|17661.02|17661.02|17661.02|17661.02|17661.02|0
1608811240000|2020-12-24 12:00:40|17660.62|17660.62|17661.89|17661.89|17661.89|17661.89|17660.62|17660.62|0
1608811260000|2020-12-24 12:01:00|17662.6|17662.6|17663.72|17663.72|17663.72|17663.72|17662.6|17662.6|0
1608811270000|2020-12-24 12:01:10|17663.49|17663.49|17662.23|17662.23|17663.49|17663.49|17661.87|17661.87|0
1608811280000|2020-12-24 12:01:20|17661.77|17661.77|17661.77|17661.77|17661.77|17661.77|17661.77|17661.77|0
1608811290000|2020-12-24 12:01:30|17662.58|17662.58|17662.18|17662.18|17662.58|17662.58|17662.18|17662.18|0
1608811300000|2020-12-24 12:01:40|17661.95|17661.95|17661.95|17661.95|17661.95|17661.95|17661.95|17661.95|0
1608811310000|2020-12-24 12:01:50|17663.66|17663.66|17666.7|17666.7|17666.7|17666.7|17663.66|17663.66|0
1608811320000|2020-12-24 12:02:00|17665.99|17665.99|17663.97|17663.97|17665.99|17665.99|17663.97|17663.97|0
1608811330000|2020-12-24 12:02:10|17663.45|17663.45|17660.58|17660.58|17663.45|17663.45|17660.58|17660.58|0
1608811340000|2020-12-24 12:02:20|17654.93|17654.93|17665.11|17665.11|17666.23|17666.23|17654.93|17654.93|0
1608811350000|2020-12-24 12:02:30|17664.6|17664.6|17659.5|17659.5|17666.57|17666.57|17657.39|17657.39|0
1608811360000|2020-12-24 12:02:40|17658.79|17658.79|17657.22|17657.22|17658.79|17658.79|17657.22|17657.22|0
1608811370000|2020-12-24 12:02:50|17656.97|17656.97|17657.69|17657.69|17657.69|17657.69|17656.97|17656.97|0
1608811380000|2020-12-24 12:03:00|17654.86|17654.86|17656.74|17656.74|17656.74|17656.74|17654.86|17654.86|0
1608811390000|2020-12-24 12:03:10|17657.15|17657.15|17657.15|17657.15|17657.15|17657.15|17657.15|17657.15|0
1608811400000|2020-12-24 12:03:20|17655.93|17655.93|17653.32|17653.32|17655.93|17655.93|17653.32|17653.32|0
1608811410000|2020-12-24 12:03:30|17652.41|17652.41|17652.41|17652.41|17652.41|17652.41|17652.41|17652.41|0
1608811420000|2020-12-24 12:03:40|17654.54|17654.54|17655.25|17655.25|17655.25|17655.25|17654.54|17654.54|0
1608811440000|2020-12-24 12:04:00|17654.44|17654.44|17654.44|17654.44|17654.44|17654.44|17654.44|17654.44|0
1608811450000|2020-12-24 12:04:10|17653.02|17653.02|17656.63|17656.63|17656.63|17656.63|17653.02|17653.02|0
1608811460000|2020-12-24 12:04:20|17656.38|17656.38|17656.38|17656.38|17656.38|17656.38|17656.38|17656.38|0
1608811470000|2020-12-24 12:04:30|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|0
1608811480000|2020-12-24 12:04:40|17657.61|17657.61|17661.65|17661.65|17661.65|17661.65|17654.38|17654.38|0
1608811490000|2020-12-24 12:04:50|17662.17|17662.17|17666.31|17666.31|17667.62|17667.62|17662.17|17662.17|0
1608811500000|2020-12-24 12:05:00|17665.5|17665.5|17659.94|17659.94|17665.5|17665.5|17659.94|17659.94|0
1608811510000|2020-12-24 12:05:10|17659.69|17659.69|17659.94|17659.94|17659.94|17659.94|17659.69|17659.69|0
1608811520000|2020-12-24 12:05:20|17659.13|17659.13|17656.72|17656.72|17659.13|17659.13|17656.72|17656.72|0
1608811530000|2020-12-24 12:05:30|17656.45|17656.45|17656.45|17656.45|17656.45|17656.45|17656.45|17656.45|0
1608811540000|2020-12-24 12:05:40|17654.31|17654.31|17657.14|17657.14|17657.14|17657.14|17654.31|17654.31|0
1608811560000|2020-12-24 12:06:00|17657.85|17657.85|17657.85|17657.85|17657.85|17657.85|17657.85|17657.85|0
1608811600000|2020-12-24 12:06:40|17658.1|17658.1|17658.1|17658.1|17658.1|17658.1|17658.1|17658.1|0
1608811620000|2020-12-24 12:07:00|17657.85|17657.85|17657.85|17657.85|17657.85|17657.85|17657.85|17657.85|0
1608811630000|2020-12-24 12:07:10|17656.37|17656.37|17656.37|17656.37|17656.37|17656.37|17656.37|17656.37|0
1608811640000|2020-12-24 12:07:20|17657.08|17657.08|17657.08|17657.08|17657.08|17657.08|17657.08|17657.08|0
1608811660000|2020-12-24 12:07:40|17656.81|17656.81|17655.9|17655.9|17656.81|17656.81|17655.9|17655.9|0
1608811670000|2020-12-24 12:07:50|17655.62|17655.62|17654.42|17654.42|17655.62|17655.62|17654.42|17654.42|0
1608811680000|2020-12-24 12:08:00|17652.33|17652.33|17652.6|17652.6|17652.6|17652.6|17652.33|17652.33|0
1608811700000|2020-12-24 12:08:20|17653.52|17653.52|17653.78|17653.78|17653.78|17653.78|17653.52|17653.52|0
1608811740000|2020-12-24 12:09:00|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|17654.03|0
1608811750000|2020-12-24 12:09:10|17651.96|17651.96|17650.07|17650.07|17651.96|17651.96|17650.07|17650.07|0
1608811770000|2020-12-24 12:09:30|17650.78|17650.78|17651.43|17651.43|17651.43|17651.43|17650.52|17650.52|0
1608811780000|2020-12-24 12:09:40|17654.27|17654.27|17659.28|17659.28|17659.28|17659.28|17654.27|17654.27|0
1608811800000|2020-12-24 12:10:00|17657.86|17657.86|17660.69|17660.69|17660.69|17660.69|17657.86|17657.86|0
1608811810000|2020-12-24 12:10:10|17663.51|17663.51|17663.51|17663.51|17663.51|17663.51|17663.51|17663.51|0
1608811820000|2020-12-24 12:10:20|17666.34|17666.34|17669.16|17669.16|17669.16|17669.16|17666.34|17666.34|0
1608811830000|2020-12-24 12:10:30|17667.54|17667.54|17664.73|17664.73|17667.54|17667.54|17664.73|17664.73|0
1608811840000|2020-12-24 12:10:40|17664.47|17664.47|17664.99|17664.99|17664.99|17664.99|17664.47|17664.47|0
1608811850000|2020-12-24 12:10:50|17663.94|17663.94|17663.94|17663.94|17663.94|17663.94|17663.94|17663.94|0
1608811890000|2020-12-24 12:11:30|17663.72|17663.72|17663.72|17663.72|17663.72|17663.72|17663.72|17663.72|0
1608811910000|2020-12-24 12:11:50|17666.55|17666.55|17666.55|17666.55|17666.55|17666.55|17666.55|17666.55|0
1608811920000|2020-12-24 12:12:00|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|0
1608811930000|2020-12-24 12:12:10|17666.36|17666.36|17664.53|17664.53|17666.36|17666.36|17664.53|17664.53|0
1608811940000|2020-12-24 12:12:20|17665.31|17665.31|17666.26|17666.26|17666.78|17666.78|17663.95|17663.95|0
1608811950000|2020-12-24 12:12:30|17665.85|17665.85|17666.92|17666.92|17667.88|17667.88|17665.85|17665.85|0
1608811960000|2020-12-24 12:12:40|17664.83|17664.83|17662.95|17662.95|17664.83|17664.83|17662.95|17662.95|0
1608811970000|2020-12-24 12:12:50|17663.21|17663.21|17663.21|17663.21|17663.21|17663.21|17663.21|17663.21|0
1608811980000|2020-12-24 12:13:00|17662.99|17662.99|17663.7|17663.7|17663.7|17663.7|17662.99|17662.99|0
1608812000000|2020-12-24 12:13:20|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|0
1608812010000|2020-12-24 12:13:30|17663.02|17663.02|17665.33|17665.33|17666.63|17666.63|17663.02|17663.02|0
1608812020000|2020-12-24 12:13:40|17664.42|17664.42|17664.2|17664.2|17664.67|17664.67|17664.17|17664.17|0
1608812030000|2020-12-24 12:13:50|17664.61|17664.61|17668.32|17668.32|17670.35|17670.35|17664.61|17664.61|0
1608812040000|2020-12-24 12:14:00|17667.79|17667.79|17667.79|17667.79|17667.79|17667.79|17667.79|17667.79|0
1608812050000|2020-12-24 12:14:10|17666.98|17666.98|17666.52|17666.52|17666.98|17666.98|17666.52|17666.52|0
1608812060000|2020-12-24 12:14:20|17668.14|17668.14|17667.33|17667.33|17668.14|17668.14|17667.33|17667.33|0
1608812070000|2020-12-24 12:14:30|17666.93|17666.93|17667.71|17667.71|17667.71|17667.71|17666.93|17666.93|0
1608812080000|2020-12-24 12:14:40|17666.8|17666.8|17666.8|17666.8|17666.8|17666.8|17666.8|17666.8|0
1608812100000|2020-12-24 12:15:00|17667.3|17667.3|17665.68|17665.68|17667.3|17667.3|17665.68|17665.68|0
1608812110000|2020-12-24 12:15:10|17666.39|17666.39|17665.09|17665.09|17666.39|17666.39|17664.56|17664.56|0
1608812120000|2020-12-24 12:15:20|17665.61|17665.61|17665.8|17665.8|17665.8|17665.8|17665.09|17665.09|0
1608812130000|2020-12-24 12:15:30|17665.09|17665.09|17664.83|17664.83|17665.09|17665.09|17664.83|17664.83|0
1608812140000|2020-12-24 12:15:40|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|17663.34|17663.34|0
1608812150000|2020-12-24 12:15:50|17666.95|17666.95|17666.49|17666.49|17666.95|17666.95|17666.49|17666.49|0
1608812160000|2020-12-24 12:16:00|17665.78|17665.78|17664.4|17664.4|17665.78|17665.78|17664.4|17664.4|0
1608812170000|2020-12-24 12:16:10|17664.92|17664.92|17666.64|17666.64|17666.64|17666.64|17663.82|17663.82|0
1608812180000|2020-12-24 12:16:20|17669.47|17669.47|17660.38|17660.38|17669.47|17669.47|17660.38|17660.38|0
1608812190000|2020-12-24 12:16:30|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|0
1608812200000|2020-12-24 12:16:40|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|0
1608812210000|2020-12-24 12:16:50|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|0
1608812220000|2020-12-24 12:17:00|17661.13|17661.13|17661.13|17661.13|17661.13|17661.13|17661.13|17661.13|0
1608812230000|2020-12-24 12:17:10|17661.25|17661.25|17661.25|17661.25|17661.25|17661.25|17661.25|17661.25|0
1608812260000|2020-12-24 12:17:40|17660.14|17660.14|17659.86|17659.86|17660.14|17660.14|17659.86|17659.86|0
1608812270000|2020-12-24 12:17:50|17659.03|17659.03|17659.34|17659.34|17659.34|17659.34|17658.51|17658.51|0
1608812280000|2020-12-24 12:18:00|17660.15|17660.15|17660.15|17660.15|17660.15|17660.15|17660.15|17660.15|0
1608812300000|2020-12-24 12:18:20|17659.7|17659.7|17654.64|17654.64|17659.7|17659.7|17652.07|17652.07|0
1608812310000|2020-12-24 12:18:30|17654.87|17654.87|17653.7|17653.7|17654.87|17654.87|17653.7|17653.7|0
1608812320000|2020-12-24 12:18:40|17655.78|17655.78|17655.78|17655.78|17655.78|17655.78|17655.78|17655.78|0
1608812330000|2020-12-24 12:18:50|17653.51|17653.51|17656.34|17656.34|17656.34|17656.34|17653.51|17653.51|0
1608812350000|2020-12-24 12:19:10|17656.23|17656.23|17656.23|17656.23|17656.23|17656.23|17656.23|17656.23|0
1608812360000|2020-12-24 12:19:20|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|0
1608812370000|2020-12-24 12:19:30|17659.3|17659.3|17660.66|17660.66|17660.66|17660.66|17659.3|17659.3|0
1608812380000|2020-12-24 12:19:40|17660.89|17660.89|17660.89|17660.89|17660.89|17660.89|17660.89|17660.89|0
1608812390000|2020-12-24 12:19:50|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|0
1608812400000|2020-12-24 12:20:00|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|0
1608812420000|2020-12-24 12:20:20|17660.69|17660.69|17662.88|17662.88|17662.88|17662.88|17660.69|17660.69|0
1608812430000|2020-12-24 12:20:30|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|0
1608812460000|2020-12-24 12:21:00|17662.88|17662.88|17665.14|17665.14|17666.49|17666.49|17662.88|17662.88|0
1608812470000|2020-12-24 12:21:10|17667.97|17667.97|17669.33|17669.33|17669.33|17669.33|17667.97|17667.97|0
1608812480000|2020-12-24 12:21:20|17666.5|17666.5|17666.5|17666.5|17666.5|17666.5|17666.5|17666.5|0
1608812490000|2020-12-24 12:21:30|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|0
1608812500000|2020-12-24 12:21:40|17667.49|17667.49|17668.7|17668.7|17668.7|17668.7|17667.49|17667.49|0
1608812510000|2020-12-24 12:21:50|17669.75|17669.75|17669.75|17669.75|17669.75|17669.75|17669.75|17669.75|0
1608812520000|2020-12-24 12:22:00|17669.98|17669.98|17671.02|17671.02|17671.02|17671.02|17669.98|17669.98|0
1608812530000|2020-12-24 12:22:10|17671.57|17671.57|17671.57|17671.57|17671.57|17671.57|17671.57|17671.57|0
1608812540000|2020-12-24 12:22:20|17674.4|17674.4|17674.4|17674.4|17674.4|17674.4|17674.4|17674.4|0
1608812550000|2020-12-24 12:22:30|17677.22|17677.22|17678.84|17678.84|17678.84|17678.84|17677.22|17677.22|0
1608812560000|2020-12-24 12:22:40|17679.25|17679.25|17679.25|17679.25|17679.25|17679.25|17679.25|17679.25|0
1608812570000|2020-12-24 12:22:50|17677.94|17677.94|17684.89|17684.89|17684.89|17684.89|17677.94|17677.94|0
1608812580000|2020-12-24 12:23:00|17685.12|17685.12|17684.31|17684.31|17685.12|17685.12|17684.31|17684.31|0
1608812590000|2020-12-24 12:23:10|17683.45|17683.45|17677.31|17677.31|17683.45|17683.45|17674.98|17674.98|0
1608812600000|2020-12-24 12:23:20|17677.76|17677.76|17680.58|17680.58|17680.58|17680.58|17677.05|17677.05|0
1608812610000|2020-12-24 12:23:30|17680.83|17680.83|17681.74|17681.74|17681.74|17681.74|17680.83|17680.83|0
1608812620000|2020-12-24 12:23:40|17682|17682|17681.74|17681.74|17682|17682|17680.43|17680.43|0
1608812630000|2020-12-24 12:23:50|17681.46|17681.46|17682.13|17682.13|17682.13|17682.13|17681.18|17681.18|0
1608812640000|2020-12-24 12:24:00|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|0
1608812650000|2020-12-24 12:24:10|17682.1|17682.1|17682.36|17682.36|17682.36|17682.36|17682.1|17682.1|0
1608812660000|2020-12-24 12:24:20|17681.65|17681.65|17681.65|17681.65|17681.65|17681.65|17681.65|17681.65|0
1608812670000|2020-12-24 12:24:30|17681.4|17681.4|17681.4|17681.4|17681.4|17681.4|17681.4|17681.4|0
1608812680000|2020-12-24 12:24:40|17681.51|17681.51|17681.51|17681.51|17681.51|17681.51|17681.51|17681.51|0
1608812690000|2020-12-24 12:24:50|17681.28|17681.28|17681.74|17681.74|17681.74|17681.74|17680.83|17680.83|0
1608812700000|2020-12-24 12:25:00|17682.19|17682.19|17681.16|17681.16|17682.19|17682.19|17680.64|17680.64|0
1608812730000|2020-12-24 12:25:30|17678.33|17678.33|17686.17|17686.17|17686.17|17686.17|17678.33|17678.33|0
1608812740000|2020-12-24 12:25:40|17680.52|17680.52|17680.5|17680.5|17680.75|17680.75|17680.5|17680.5|0
1608812750000|2020-12-24 12:25:50|17679.71|17679.71|17679.71|17679.71|17679.71|17679.71|17679.71|17679.71|0
1608812760000|2020-12-24 12:26:00|17680.5|17680.5|17675.53|17675.53|17680.5|17680.5|17675.53|17675.53|0
1608812770000|2020-12-24 12:26:10|17677.21|17677.21|17678.55|17678.55|17679.21|17679.21|17677.21|17677.21|0
1608812780000|2020-12-24 12:26:20|17676.98|17676.98|17675.91|17675.91|17678.55|17678.55|17675.91|17675.91|0
1608812790000|2020-12-24 12:26:30|17676.1|17676.1|17677.57|17677.57|17678.28|17678.28|17676.1|17676.1|0
1608812810000|2020-12-24 12:26:50|17678.68|17678.68|17678.68|17678.68|17678.68|17678.68|17678.68|17678.68|0
1608812820000|2020-12-24 12:27:00|17679.23|17679.23|17680.14|17680.14|17680.14|17680.14|17679.23|17679.23|0
1608812830000|2020-12-24 12:27:10|17680.42|17680.42|17678.37|17678.37|17680.42|17680.42|17678.37|17678.37|0
1608812850000|2020-12-24 12:27:30|17679.23|17679.23|17678.77|17678.77|17679.23|17679.23|17678.77|17678.77|0
1608812860000|2020-12-24 12:27:40|17680.16|17680.16|17680.61|17680.61|17680.61|17680.61|17677.33|17677.33|0
1608812870000|2020-12-24 12:27:50|17683.44|17683.44|17683.44|17683.44|17683.44|17683.44|17683.18|17683.18|0
1608812900000|2020-12-24 12:28:20|17682.63|17682.63|17681.77|17681.77|17682.63|17682.63|17681.77|17681.77|0
1608812910000|2020-12-24 12:28:30|17681.53|17681.53|17679.62|17679.62|17681.53|17681.53|17678.8|17678.8|0
1608812920000|2020-12-24 12:28:40|17680.36|17680.36|17680.91|17680.91|17680.91|17680.91|17679.65|17679.65|0
1608812930000|2020-12-24 12:28:50|17678.78|17678.78|17683.69|17683.69|17684.14|17684.14|17678.33|17678.33|0
1608812940000|2020-12-24 12:29:00|17682.48|17682.48|17684.46|17684.46|17685.56|17685.56|17682.48|17682.48|0
1608812950000|2020-12-24 12:29:10|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|0
1608812960000|2020-12-24 12:29:20|17682.18|17682.18|17683.01|17683.01|17683.01|17683.01|17682.18|17682.18|0
1608812970000|2020-12-24 12:29:30|17683.71|17683.71|17678.84|17678.84|17683.71|17683.71|17678.06|17678.06|0
1608812980000|2020-12-24 12:29:40|17673.19|17673.19|17676.83|17676.83|17676.83|17676.83|17673.12|17673.12|0
1608812990000|2020-12-24 12:29:50|17677.35|17677.35|17670.04|17670.04|17677.61|17677.61|17668.88|17668.88|0
1609229700000|2020-12-29 08:15:00|17985.36|17985.36|18003.18|18003.18|18003.18|18003.18|17985.36|17985.36|0
1609229710000|2020-12-29 08:15:10|18002.37|18002.37|18000.63|18000.63|18003.46|18003.46|17994.98|17994.98|0
1609229720000|2020-12-29 08:15:20|18002.34|18002.34|18008.39|18008.39|18008.39|18008.39|18002.34|18002.34|0
1609229730000|2020-12-29 08:15:30|18014.04|18014.04|18008.98|18008.98|18014.04|18014.04|18008.75|18008.75|0
1609229740000|2020-12-29 08:15:40|18007.56|18007.56|18007.82|18007.82|18013.29|18013.29|17998.59|17998.59|0
1609229750000|2020-12-29 08:15:50|18006.4|18006.4|18014.12|18014.12|18014.12|18014.12|18000.75|18000.75|0
1609229760000|2020-12-29 08:16:00|18014.53|18014.53|18006.68|18006.68|18014.53|18014.53|18005.26|18005.26|0
1609229770000|2020-12-29 08:16:10|18020.81|18020.81|18032.25|18032.25|18032.25|18032.25|18020.81|18020.81|0
1609229780000|2020-12-29 08:16:20|18035.09|18035.09|18003.36|18003.36|18035.09|18035.09|18003.36|18003.36|0
1609229790000|2020-12-29 08:16:30|18004.07|18004.07|18004.78|18004.78|18004.78|18004.78|18004.07|18004.07|0
1609229800000|2020-12-29 08:16:40|18004.67|18004.67|18013.85|18013.85|18013.85|18013.85|18004.67|18004.67|0
1609229810000|2020-12-29 08:16:50|18016.7|18016.7|18013.46|18013.46|18030.43|18030.43|18005|18005|0
1609229820000|2020-12-29 08:17:00|18013.2|18013.2|18024.61|18024.61|18033.08|18033.08|18013.2|18013.2|0
1609229830000|2020-12-29 08:17:10|18026.58|18026.58|18043.98|18043.98|18043.98|18043.98|18026.58|18026.58|0
1609229840000|2020-12-29 08:17:20|18045.4|18045.4|18059.99|18059.99|18059.99|18059.99|18044.69|18044.69|0
1609229850000|2020-12-29 08:17:30|18059.28|18059.28|18060.76|18060.76|18060.76|18060.76|18048.67|18048.67|0
1609229860000|2020-12-29 08:17:40|18062.59|18062.59|18035.02|18035.02|18062.59|18062.59|18035.02|18035.02|0
1609229870000|2020-12-29 08:17:50|18037.84|18037.84|18051.23|18051.23|18051.23|18051.23|18037.84|18037.84|0
1609229880000|2020-12-29 08:18:00|18046.25|18046.25|18040.71|18040.71|18046.96|18046.96|18038.41|18038.41|0
1609229890000|2020-12-29 08:18:10|18040.6|18040.6|18046.03|18046.03|18046.34|18046.34|18039.59|18039.59|0
1609229900000|2020-12-29 08:18:20|18051.68|18051.68|18046.46|18046.46|18058.81|18058.81|18045.99|18045.99|0
1609229910000|2020-12-29 08:18:30|18050.92|18050.92|18063.7|18063.7|18063.7|18063.7|18047.26|18047.26|0
1609229920000|2020-12-29 08:18:40|18069.39|18069.39|18069.39|18069.39|18069.39|18069.39|18069.39|18069.39|0
1609229940000|2020-12-29 08:19:00|18070.15|18070.15|18066.32|18066.32|18080.51|18080.51|18063.36|18063.36|0
1609229950000|2020-12-29 08:19:10|18065.51|18065.51|18069.65|18069.65|18069.65|18069.65|18055.52|18055.52|0
1609229970000|2020-12-29 08:19:30|18072.47|18072.47|18071.05|18071.05|18073.03|18073.03|18070.9|18070.9|0
1609229980000|2020-12-29 08:19:40|18056.93|18056.93|18056.93|18056.93|18056.93|18056.93|18056.93|18056.93|0
1609229990000|2020-12-29 08:19:50|18054.1|18054.1|18044.22|18044.22|18058.61|18058.61|18044.22|18044.22|0
1609230000000|2020-12-29 08:20:00|18045.84|18045.84|18060.66|18060.66|18061.21|18061.21|18045.84|18045.84|0
1609230010000|2020-12-29 08:20:10|18063.48|18063.48|18065.06|18065.06|18065.06|18065.06|18062.38|18062.38|0
1609230020000|2020-12-29 08:20:20|18065.28|18065.28|18064.84|18064.84|18065.28|18065.28|18064.84|18064.84|0
1609230030000|2020-12-29 08:20:30|18070.49|18070.49|18069.71|18069.71|18078.18|18078.18|18069.71|18069.71|0
1609230040000|2020-12-29 08:20:40|18067.58|18067.58|18057.44|18057.44|18067.58|18067.58|18056.78|18056.78|0
1609230050000|2020-12-29 08:20:50|18054.6|18054.6|18035.49|18035.49|18054.6|18054.6|18032.56|18032.56|0
1609230060000|2020-12-29 08:21:00|18033.06|18033.06|18018.56|18018.56|18033.06|18033.06|18012.56|18012.56|0
1609230070000|2020-12-29 08:21:10|18014.61|18014.61|18006.52|18006.52|18014.61|18014.61|17997.41|17997.41|0
1609230080000|2020-12-29 08:21:20|18006.63|18006.63|18006.63|18006.63|18006.63|18006.63|18006.63|18006.63|0
1609230090000|2020-12-29 08:21:30|18008.25|18008.25|18021.41|18021.41|18021.41|18021.41|18008.25|18008.25|0
1609230110000|2020-12-29 08:21:50|18007.29|18007.29|18012.54|18012.54|18018.19|18018.19|18007.29|18007.29|0
1609230120000|2020-12-29 08:22:00|18012.77|18012.77|18013.33|18013.33|18013.33|18013.33|18012.77|18012.77|0
1609230130000|2020-12-29 08:22:10|18007.68|18007.68|18004.85|18004.85|18013.33|18013.33|18004.85|18004.85|0
1609230140000|2020-12-29 08:22:20|18005.08|18005.08|17996.75|17996.75|18005.08|18005.08|17996.75|17996.75|0
1609230150000|2020-12-29 08:22:30|17992.48|17992.48|17984.22|17984.22|17992.48|17992.48|17983.88|17983.88|0
1609230160000|2020-12-29 08:22:40|17981.39|17981.39|17976.53|17976.53|17984.22|17984.22|17976.53|17976.53|0
1609230170000|2020-12-29 08:22:50|17985|17985|17988.4|17988.4|17988.4|17988.4|17985|17985|0
1609230180000|2020-12-29 08:23:00|17990.21|17990.21|18007.55|18007.55|18007.55|18007.55|17990.21|17990.21|0
1609230210000|2020-12-29 08:23:30|18006.64|18006.64|18003.78|18003.78|18009.77|18009.77|18003.78|18003.78|0
1609230220000|2020-12-29 08:23:40|18001.51|18001.51|17998.02|17998.02|18001.96|18001.96|17998.02|17998.02|0
1609230230000|2020-12-29 08:23:50|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|0
1609230240000|2020-12-29 08:24:00|17998.17|17998.17|18001.74|18001.74|18001.74|18001.74|17998.17|17998.17|0
1609230250000|2020-12-29 08:24:10|18001|18001|18001.99|18001.99|18001.99|18001.99|18000.26|18000.26|0
1609230260000|2020-12-29 08:24:20|18005.16|18005.16|17996.68|17996.68|18005.16|18005.16|17996.68|17996.68|0
1609230270000|2020-12-29 08:24:30|17996.91|17996.91|18005.38|18005.38|18005.38|18005.38|17996.91|17996.91|0
1609230280000|2020-12-29 08:24:40|17996.91|17996.91|17991.6|17991.6|17996.91|17996.91|17991.6|17991.6|0
1609230290000|2020-12-29 08:24:50|17990.77|17990.77|17993.5|17993.5|17993.5|17993.5|17990.66|17990.66|0
1609230300000|2020-12-29 08:25:00|17994.21|17994.21|17989.7|17989.7|17994.49|17994.49|17989.7|17989.7|0
1609230310000|2020-12-29 08:25:10|17989.45|17989.45|17976.82|17976.82|17989.45|17989.45|17975.59|17975.59|0
1609230320000|2020-12-29 08:25:20|17977.04|17977.04|17975.58|17975.58|17977.04|17977.04|17974.8|17974.8|0
1609230330000|2020-12-29 08:25:30|17975.25|17975.25|17985.54|17985.54|17985.54|17985.54|17974.24|17974.24|0
1609230340000|2020-12-29 08:25:40|17982.72|17982.72|17983.66|17983.66|17983.66|17983.66|17982.72|17982.72|0
1609230350000|2020-12-29 08:25:50|17975.19|17975.19|17985.17|17985.17|17985.17|17985.17|17971.1|17971.1|0
1609230360000|2020-12-29 08:26:00|17988|17988|17988|17988|17988|17988|17988|17988|0
1609230370000|2020-12-29 08:26:10|17982.35|17982.35|17977.14|17977.14|17985.62|17985.62|17977.14|17977.14|0
1609230380000|2020-12-29 08:26:20|17975.05|17975.05|17939.75|17939.75|17975.05|17975.05|17939.75|17939.75|0
1609230390000|2020-12-29 08:26:30|17945.4|17945.4|17953.98|17953.98|17953.98|17953.98|17942.57|17942.57|0
1609230400000|2020-12-29 08:26:40|17951.14|17951.14|17950.43|17950.43|17951.14|17951.14|17950.43|17950.43|0
1609230410000|2020-12-29 08:26:50|17956.08|17956.08|17953.26|17953.26|17956.08|17956.08|17953.26|17953.26|0
1609230420000|2020-12-29 08:27:00|17953.14|17953.14|17962.87|17962.87|17962.87|17962.87|17953.14|17953.14|0
1609230430000|2020-12-29 08:27:10|17965.69|17965.69|17970.62|17970.62|17970.62|17970.62|17965.69|17965.69|0
1609230440000|2020-12-29 08:27:20|17970.21|17970.21|17968.34|17968.34|17970.21|17970.21|17967.78|17967.78|0
1609230450000|2020-12-29 08:27:30|17968.59|17968.59|17973.32|17973.32|17973.87|17973.87|17968.59|17968.59|0
1609230460000|2020-12-29 08:27:40|17972.61|17972.61|17961.31|17961.31|17972.61|17972.61|17961.31|17961.31|0
1609230470000|2020-12-29 08:27:50|17964.55|17964.55|17966.76|17966.76|17966.76|17966.76|17964.55|17964.55|0
1609230480000|2020-12-29 08:28:00|17967.47|17967.47|17950.52|17950.52|17967.47|17967.47|17947.7|17947.7|0
1609230490000|2020-12-29 08:28:10|17947.7|17947.7|17963.79|17963.79|17963.79|17963.79|17947.7|17947.7|0
1609230500000|2020-12-29 08:28:20|17960.96|17960.96|17957.82|17957.82|17966.3|17966.3|17957.82|17957.82|0
1609230510000|2020-12-29 08:28:30|17955|17955|17960.19|17960.19|17960.19|17960.19|17952.17|17952.17|0
1609230520000|2020-12-29 08:28:40|17960.7|17960.7|17965.44|17965.44|17965.44|17965.44|17960.7|17960.7|0
1609230530000|2020-12-29 08:28:50|17966.2|17966.2|17955.13|17955.13|17966.72|17966.72|17949.14|17949.14|0
1609230540000|2020-12-29 08:29:00|17954.42|17954.42|17969.99|17969.99|17977.02|17977.02|17954.42|17954.42|0
1609230550000|2020-12-29 08:29:10|17972.82|17972.82|17970.07|17970.07|17974.84|17974.84|17967.73|17967.73|0
1609230560000|2020-12-29 08:29:20|17970.48|17970.48|17969.21|17969.21|17972.45|17972.45|17969.21|17969.21|0
1609230570000|2020-12-29 08:29:30|17969.47|17969.47|18001.06|18001.06|18001.57|18001.57|17969.47|17969.47|0
1609230580000|2020-12-29 08:29:40|18003.89|18003.89|18010.6|18010.6|18010.6|18010.6|18003.89|18003.89|0
1609230590000|2020-12-29 08:29:50|18012.86|18012.86|18013.76|18013.76|18014.48|18014.48|18010.24|18010.24|0
1609230600000|2020-12-29 08:30:00|18013.49|18013.49|18016.63|18016.63|18016.63|18016.63|18013.49|18013.49|0
1609230610000|2020-12-29 08:30:10|18017.68|18017.68|18016.3|18016.3|18017.68|18017.68|18016.3|18016.3|0
1609230620000|2020-12-29 08:30:20|18014.73|18014.73|18014.13|18014.13|18015.51|18015.51|18014.13|18014.13|0
1609230630000|2020-12-29 08:30:30|18012.82|18012.82|18014.31|18014.31|18014.31|18014.31|18012.82|18012.82|0
1609230650000|2020-12-29 08:30:50|18015.01|18015.01|18015.01|18015.01|18015.01|18015.01|18015.01|18015.01|0
1609230660000|2020-12-29 08:31:00|18015.53|18015.53|18015.03|18015.03|18015.53|18015.53|18014.05|18014.05|0
1609230670000|2020-12-29 08:31:10|18015.55|18015.55|18019.87|18019.87|18019.87|18019.87|18015.33|18015.33|0
1609230680000|2020-12-29 08:31:20|18020.68|18020.68|18006.8|18006.8|18020.93|18020.93|18006.52|18006.52|0
1609230690000|2020-12-29 08:31:30|18005.18|18005.18|18004.85|18004.85|18006.01|18006.01|18004.59|18004.59|0
1609230700000|2020-12-29 08:31:40|18002.72|18002.72|18026.34|18026.34|18026.34|18026.34|18002.72|18002.72|0
1609230710000|2020-12-29 08:31:50|18025.63|18025.63|18027.76|18027.76|18027.76|18027.76|18024.94|18024.94|0
1609230720000|2020-12-29 08:32:00|18028.28|18028.28|18037.94|18037.94|18037.94|18037.94|18028.28|18028.28|0
1609230730000|2020-12-29 08:32:10|18038.75|18038.75|18040.75|18040.75|18040.83|18040.83|18038.38|18038.38|0
1609230740000|2020-12-29 08:32:20|18041.66|18041.66|18046.18|18046.18|18046.18|18046.18|18041.66|18041.66|0
1609230750000|2020-12-29 08:32:30|18046.46|18046.46|18041.25|18041.25|18046.9|18046.9|18041.25|18041.25|0
1609230760000|2020-12-29 08:32:40|18045.52|18045.52|18041.12|18041.12|18045.52|18045.52|18041.12|18041.12|0
1609230770000|2020-12-29 08:32:50|18041.9|18041.9|18034.69|18034.69|18047.53|18047.53|18034.69|18034.69|0
1609230780000|2020-12-29 08:33:00|18036.31|18036.31|18054.1|18054.1|18054.1|18054.1|18036.31|18036.31|0
1609230790000|2020-12-29 08:33:10|18054.77|18054.77|18055.02|18055.02|18055.02|18055.02|18054.77|18054.77|0
1609230800000|2020-12-29 08:33:20|18054.53|18054.53|18065.37|18065.37|18065.37|18065.37|18054.07|18054.07|0
1609230810000|2020-12-29 08:33:30|18059.36|18059.36|18056.69|18056.69|18061.19|18061.19|18056.69|18056.69|0
1609230820000|2020-12-29 08:33:40|18057.4|18057.4|18069.1|18069.1|18069.1|18069.1|18057.4|18057.4|0
1609230830000|2020-12-29 08:33:50|18069.65|18069.65|18075.75|18075.75|18075.75|18075.75|18069.65|18069.65|0
1609230840000|2020-12-29 08:34:00|18074.71|18074.71|18072.64|18072.64|18083.19|18083.19|18069.17|18069.17|0
1609230850000|2020-12-29 08:34:10|18075.46|18075.46|18072.8|18072.8|18075.46|18075.46|18070.92|18070.92|0
1609230860000|2020-12-29 08:34:20|18069.97|18069.97|18071.45|18071.45|18071.45|18071.45|18069.97|18069.97|0
1609230870000|2020-12-29 08:34:30|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|0
1609230880000|2020-12-29 08:34:40|18068.32|18068.32|18076.55|18076.55|18076.55|18076.55|18065.54|18065.54|0
1609230890000|2020-12-29 08:34:50|18077.36|18077.36|18072.61|18072.61|18077.36|18077.36|18072.61|18072.61|0
1609230900000|2020-12-29 08:35:00|18071.94|18071.94|18071.69|18071.69|18071.94|18071.94|18071.69|18071.69|0
1609230910000|2020-12-29 08:35:10|18071.94|18071.94|18070.98|18070.98|18071.94|18071.94|18070.73|18070.73|0
1609230920000|2020-12-29 08:35:20|18071.72|18071.72|18081.69|18081.69|18081.69|18081.69|18071.72|18071.72|0
1609230930000|2020-12-29 08:35:30|18082.5|18082.5|18077.08|18077.08|18082.5|18082.5|18076.85|18076.85|0
1609230940000|2020-12-29 08:35:40|18076.37|18076.37|18086.35|18086.35|18089.18|18089.18|18074.75|18074.75|0
1609230950000|2020-12-29 08:35:50|18086.05|18086.05|18083.91|18083.91|18086.05|18086.05|18083.91|18083.91|0
1609230960000|2020-12-29 08:36:00|18082.56|18082.56|18071.21|18071.21|18082.79|18082.79|18068.18|18068.18|0
1609230970000|2020-12-29 08:36:10|18068.39|18068.39|18067.32|18067.32|18071.3|18071.3|18061.67|18061.67|0
1609230980000|2020-12-29 08:36:20|18070.15|18070.15|18061.66|18061.66|18070.15|18070.15|18058.83|18058.83|0
1609230990000|2020-12-29 08:36:30|18062.7|18062.7|18056.56|18056.56|18062.7|18062.7|18052.97|18052.97|0
1609231010000|2020-12-29 08:36:50|18057.58|18057.58|18059.64|18059.64|18059.64|18059.64|18056.82|18056.82|0
1609231020000|2020-12-29 08:37:00|18062.47|18062.47|18059.85|18059.85|18062.47|18062.47|18059.6|18059.6|0
1609231030000|2020-12-29 08:37:10|18058.19|18058.19|18066.92|18066.92|18066.92|18066.92|18058.19|18058.19|0
1609231040000|2020-12-29 08:37:20|18064.49|18064.49|18064.49|18064.49|18064.49|18064.49|18064.49|18064.49|0
1609231050000|2020-12-29 08:37:30|18062.87|18062.87|18058.61|18058.61|18062.87|18062.87|18058.61|18058.61|0
1609231060000|2020-12-29 08:37:40|18057.7|18057.7|18057.7|18057.7|18057.7|18057.7|18057.7|18057.7|0
1609231070000|2020-12-29 08:37:50|18058.21|18058.21|18067.71|18067.71|18067.71|18067.71|18058.21|18058.21|0
1609231080000|2020-12-29 08:38:00|18067.45|18067.45|18071.53|18071.53|18071.53|18071.53|18067.45|18067.45|0
1609231090000|2020-12-29 08:38:10|18072.22|18072.22|18070.09|18070.09|18072.22|18072.22|18070.09|18070.09|0
1609231100000|2020-12-29 08:38:20|18069.64|18069.64|18064.15|18064.15|18069.64|18069.64|18063.59|18063.59|0
1609231110000|2020-12-29 08:38:30|18065.77|18065.77|18065.88|18065.88|18065.88|18065.88|18065.77|18065.77|0
1609231120000|2020-12-29 08:38:40|18066.13|18066.13|18065.35|18065.35|18066.13|18066.13|18065.35|18065.35|0
1609231130000|2020-12-29 08:38:50|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|18068.07|0
1609231140000|2020-12-29 08:39:00|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|0
1609231150000|2020-12-29 08:39:10|18069.73|18069.73|18079.36|18079.36|18079.36|18079.36|18069.73|18069.73|0
1609231160000|2020-12-29 08:39:20|18080.4|18080.4|18082.22|18082.22|18085.04|18085.04|18080.4|18080.4|0
1609231170000|2020-12-29 08:39:30|18079.39|18079.39|18075.66|18075.66|18079.39|18079.39|18075.66|18075.66|0
1609231180000|2020-12-29 08:39:40|18074.85|18074.85|18072.13|18072.13|18074.85|18074.85|18071.67|18071.67|0
1609231190000|2020-12-29 08:39:50|18069.5|18069.5|18078.33|18078.33|18078.33|18078.33|18069.5|18069.5|0
1609231200000|2020-12-29 08:40:00|18077.92|18077.92|18049.93|18049.93|18077.92|18077.92|18047.11|18047.11|0
1609231210000|2020-12-29 08:40:10|18049.27|18049.27|18047.93|18047.93|18049.27|18049.27|18047.93|18047.93|0
1609231220000|2020-12-29 08:40:20|18046.72|18046.72|18045.91|18045.91|18046.72|18046.72|18045.91|18045.91|0
1609231230000|2020-12-29 08:40:30|18046.16|18046.16|18043.93|18043.93|18046.16|18046.16|18043.93|18043.93|0
1609231240000|2020-12-29 08:40:40|18052.41|18052.41|18044.03|18044.03|18052.41|18052.41|18044.03|18044.03|0
1609231250000|2020-12-29 08:40:50|18044.54|18044.54|18037|18037|18044.54|18044.54|18037|18037|0
1609231260000|2020-12-29 08:41:00|18034.97|18034.97|18031.07|18031.07|18034.97|18034.97|18031.07|18031.07|0
1609231270000|2020-12-29 08:41:10|18036.72|18036.72|18037.62|18037.62|18039.43|18039.43|18036.72|18036.72|0
1609231280000|2020-12-29 08:41:20|18037.9|18037.9|18037.19|18037.19|18037.9|18037.9|18037.19|18037.19|0
1609231290000|2020-12-29 08:41:30|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|0
1609231300000|2020-12-29 08:41:40|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|0
1609231330000|2020-12-29 08:42:10|18025.12|18025.12|18021.99|18021.99|18025.12|18025.12|18021.99|18021.99|0
1609231340000|2020-12-29 08:42:20|18029.58|18029.58|18029.84|18029.84|18029.84|18029.84|18029.58|18029.58|0
1609231350000|2020-12-29 08:42:30|18030.35|18030.35|18029.84|18029.84|18030.35|18030.35|18029.84|18029.84|0
1609231360000|2020-12-29 08:42:40|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|0
1609231370000|2020-12-29 08:42:50|18028.73|18028.73|18030.92|18030.92|18030.92|18030.92|18028.73|18028.73|0
1609231380000|2020-12-29 08:43:00|18029.5|18029.5|18032.34|18032.34|18032.34|18032.34|18029.5|18029.5|0
1609231390000|2020-12-29 08:43:10|18032.08|18032.08|18033.32|18033.32|18033.32|18033.32|18032.08|18032.08|0
1609231400000|2020-12-29 08:43:20|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|0
1609231410000|2020-12-29 08:43:30|18039.75|18039.75|18041.84|18041.84|18041.84|18041.84|18036.19|18036.19|0
1609231420000|2020-12-29 08:43:40|18043.26|18043.26|18041.84|18041.84|18043.26|18043.26|18041.84|18041.84|0
1609231440000|2020-12-29 08:44:00|18042.24|18042.24|18042.37|18042.37|18042.37|18042.37|18040.22|18040.22|0
1609231460000|2020-12-29 08:44:20|18041.66|18041.66|18042.07|18042.07|18042.07|18042.07|18040.04|18040.04|0
1609231490000|2020-12-29 08:44:50|18041.38|18041.38|18033.82|18033.82|18042.3|18042.3|18031|18031|0
1609231500000|2020-12-29 08:45:00|18039.47|18039.47|18055.14|18055.14|18055.14|18055.14|18039.47|18039.47|0
1609231510000|2020-12-29 08:45:10|18056.97|18056.97|18054.46|18054.46|18056.97|18056.97|18053.41|18053.41|0
1609231520000|2020-12-29 08:45:20|18054.72|18054.72|18061.46|18061.46|18061.46|18061.46|18054.72|18054.72|0
1609231530000|2020-12-29 08:45:30|18063.59|18063.59|18063.59|18063.59|18063.59|18063.59|18063.59|18063.59|0
1609231540000|2020-12-29 08:45:40|18061.57|18061.57|18062.61|18062.61|18062.61|18062.61|18061.57|18061.57|0
1609231550000|2020-12-29 08:45:50|18062.11|18062.11|18064.9|18064.9|18064.9|18064.9|18055.12|18055.12|0
1609231560000|2020-12-29 08:46:00|18064.09|18064.09|18069.12|18069.12|18069.12|18069.12|18060.65|18060.65|0
1609231570000|2020-12-29 08:46:10|18068.14|18068.14|18068.14|18068.14|18068.14|18068.14|18067.62|18067.62|0
1609231580000|2020-12-29 08:46:20|18068.03|18068.03|18068.03|18068.03|18068.03|18068.03|18068.03|18068.03|0
1609231600000|2020-12-29 08:46:40|18069.45|18069.45|18069.45|18069.45|18069.45|18069.45|18069.45|18069.45|0
1609231610000|2020-12-29 08:46:50|18075.1|18075.1|18080.75|18080.75|18080.75|18080.75|18072.28|18072.28|0
1609231620000|2020-12-29 08:47:00|18080.47|18080.47|18080.21|18080.21|18080.47|18080.47|18080.21|18080.21|0
1609231630000|2020-12-29 08:47:10|18083.04|18083.04|18083.3|18083.3|18083.3|18083.3|18083.04|18083.04|0
1609231640000|2020-12-29 08:47:20|18086.12|18086.12|18080.47|18080.47|18086.12|18086.12|18080.47|18080.47|0
1609231650000|2020-12-29 08:47:30|18086.57|18086.57|18090.22|18090.22|18090.22|18090.22|18085.15|18085.15|0
1609231660000|2020-12-29 08:47:40|18091.33|18091.33|18088.78|18088.78|18091.6|18091.6|18088.78|18088.78|0
1609231670000|2020-12-29 08:47:50|18089.33|18089.33|18091.36|18091.36|18091.36|18091.36|18089.33|18089.33|0
1609231680000|2020-12-29 08:48:00|18097.01|18097.01|18104.26|18104.26|18105.49|18105.49|18097.01|18097.01|0
1609231690000|2020-12-29 08:48:10|18103.8|18103.8|18108.96|18108.96|18108.96|18108.96|18103.8|18103.8|0
1609231700000|2020-12-29 08:48:20|18111.39|18111.39|18110.47|18110.47|18112.2|18112.2|18110.47|18110.47|0
1609231710000|2020-12-29 08:48:30|18110.22|18110.22|18111.91|18111.91|18111.91|18111.91|18110.22|18110.22|0
1609231720000|2020-12-29 08:48:40|18112.42|18112.42|18123.02|18123.02|18123.02|18123.02|18112.42|18112.42|0
1609231730000|2020-12-29 08:48:50|18121.21|18121.21|18120.96|18120.96|18121.21|18121.21|18120.96|18120.96|0
1609231740000|2020-12-29 08:49:00|18122.77|18122.77|18115|18115|18122.77|18122.77|18114.29|18114.29|0
1609231750000|2020-12-29 08:49:10|18114.75|18114.75|18115.03|18115.03|18115.03|18115.03|18114.75|18114.75|0
1609231760000|2020-12-29 08:49:20|18116.33|18116.33|18120.99|18120.99|18120.99|18120.99|18116.33|18116.33|0
1609231770000|2020-12-29 08:49:30|18120.46|18120.46|18120.46|18120.46|18120.46|18120.46|18120.46|18120.46|0
1609231780000|2020-12-29 08:49:40|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|18120.13|0
1609231790000|2020-12-29 08:49:50|18119.67|18119.67|18118.63|18118.63|18119.67|18119.67|18118.63|18118.63|0
1609231800000|2020-12-29 08:50:00|18119.84|18119.84|18124.78|18124.78|18124.78|18124.78|18119.13|18119.13|0
1609231810000|2020-12-29 08:50:10|18127.61|18127.61|18124.93|18124.93|18130.43|18130.43|18122.67|18122.67|0
1609231820000|2020-12-29 08:50:20|18123.45|18123.45|18111.17|18111.17|18123.45|18123.45|18111.17|18111.17|0
1609231830000|2020-12-29 08:50:30|18110.47|18110.47|18101.58|18101.58|18110.47|18110.47|18101.58|18101.58|0
1609231840000|2020-12-29 08:50:40|18100.6|18100.6|18100.6|18100.6|18100.6|18100.6|18100.6|18100.6|0
1609231850000|2020-12-29 08:50:50|18094.95|18094.95|18092.41|18092.41|18094.95|18094.95|18092.41|18092.41|0
1609231860000|2020-12-29 08:51:00|18093.63|18093.63|18092.52|18092.52|18093.63|18093.63|18089.69|18089.69|0
1609231870000|2020-12-29 08:51:10|18091.14|18091.14|18090.1|18090.1|18092.14|18092.14|18086.49|18086.49|0
1609231880000|2020-12-29 08:51:20|18086.42|18086.42|18089.09|18089.09|18089.58|18089.58|18081.66|18081.66|0
1609231890000|2020-12-29 08:51:30|18087.93|18087.93|18088.44|18088.44|18088.44|18088.44|18087.93|18087.93|0
1609231900000|2020-12-29 08:51:40|18085.62|18085.62|18085.92|18085.92|18087.74|18087.74|18085.62|18085.62|0
1609231910000|2020-12-29 08:51:50|18080.27|18080.27|18075.4|18075.4|18081.05|18081.05|18075.4|18075.4|0
1609231920000|2020-12-29 08:52:00|18077.19|18077.19|18077.44|18077.44|18077.44|18077.44|18076.38|18076.38|0
1609231930000|2020-12-29 08:52:10|18071.79|18071.79|18078.18|18078.18|18078.18|18078.18|18071.79|18071.79|0
1609231940000|2020-12-29 08:52:20|18081|18081|18080.55|18080.55|18081|18081|18080.55|18080.55|0
1609231950000|2020-12-29 08:52:30|18083.39|18083.39|18085.5|18085.5|18085.5|18085.5|18083.39|18083.39|0
1609231960000|2020-12-29 08:52:40|18085.96|18085.96|18090.49|18090.49|18090.49|18090.49|18085.59|18085.59|0
1609231970000|2020-12-29 08:52:50|18089.78|18089.78|18089.07|18089.07|18089.78|18089.78|18089.07|18089.07|0
1609231980000|2020-12-29 08:53:00|18087.76|18087.76|18086.87|18086.87|18087.76|18087.76|18086.09|18086.09|0
1609232000000|2020-12-29 08:53:20|18087.58|18087.58|18086.16|18086.16|18087.58|18087.58|18086.16|18086.16|0
1609232030000|2020-12-29 08:53:50|18084.74|18084.74|18084.74|18084.74|18084.74|18084.74|18084.74|18084.74|0
1609232040000|2020-12-29 08:54:00|18084.99|18084.99|18088.81|18088.81|18088.81|18088.81|18077.52|18077.52|0
1609232050000|2020-12-29 08:54:10|18090.24|18090.24|18098.64|18098.64|18098.64|18098.64|18090.24|18090.24|0
1609232060000|2020-12-29 08:54:20|18101.47|18101.47|18107.81|18107.81|18107.81|18107.81|18099.33|18099.33|0
1609232070000|2020-12-29 08:54:30|18107.1|18107.1|18107.1|18107.1|18107.1|18107.1|18107.1|18107.1|0
1609232080000|2020-12-29 08:54:40|18105.29|18105.29|18103.59|18103.59|18105.29|18105.29|18103.32|18103.32|0
1609232110000|2020-12-29 08:55:10|18104.14|18104.14|18105.04|18105.04|18105.04|18105.04|18103.33|18103.33|0
1609232120000|2020-12-29 08:55:20|18107.86|18107.86|18095.89|18095.89|18109.22|18109.22|18095.66|18095.66|0
1609232130000|2020-12-29 08:55:30|18096.35|18096.35|18094.25|18094.25|18099.9|18099.9|18094.25|18094.25|0
1609232140000|2020-12-29 08:55:40|18094.99|18094.99|18095.44|18095.44|18100.64|18100.64|18092.16|18092.16|0
1609232150000|2020-12-29 08:55:50|18095.66|18095.66|18095.66|18095.66|18095.66|18095.66|18095.66|18095.66|0
1609232160000|2020-12-29 08:56:00|18095.9|18095.9|18102.48|18102.48|18102.48|18102.48|18094.5|18094.5|0
1609232180000|2020-12-29 08:56:20|18102.08|18102.08|18102.63|18102.63|18102.63|18102.63|18102.08|18102.08|0
1609232190000|2020-12-29 08:56:30|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|0
1609232200000|2020-12-29 08:56:40|18097.9|18097.9|18095.55|18095.55|18097.9|18097.9|18095.52|18095.52|0
1609232210000|2020-12-29 08:56:50|18101.2|18101.2|18098.38|18098.38|18101.2|18101.2|18095.55|18095.55|0
1609232220000|2020-12-29 08:57:00|18100.28|18100.28|18097.45|18097.45|18100.28|18100.28|18097.45|18097.45|0
1609232230000|2020-12-29 08:57:10|18098.16|18098.16|18108.83|18108.83|18108.83|18108.83|18098.16|18098.16|0
1609232240000|2020-12-29 08:57:20|18106.01|18106.01|18095.16|18095.16|18106.01|18106.01|18094.71|18094.71|0
1609232250000|2020-12-29 08:57:30|18092.34|18092.34|18078.53|18078.53|18092.34|18092.34|18078.53|18078.53|0
1609232260000|2020-12-29 08:57:40|18081.36|18081.36|18093.39|18093.39|18093.39|18093.39|18076.44|18076.44|0
1609232270000|2020-12-29 08:57:50|18087.74|18087.74|18079.27|18079.27|18087.74|18087.74|18076.44|18076.44|0
1609232280000|2020-12-29 08:58:00|18073.84|18073.84|18068.28|18068.28|18073.84|18073.84|18067.47|18067.47|0
1609232290000|2020-12-29 08:58:10|18067.37|18067.37|18067.89|18067.89|18067.89|18067.89|18067.37|18067.37|0
1609232300000|2020-12-29 08:58:20|18065.87|18065.87|18065.87|18065.87|18065.87|18065.87|18065.87|18065.87|0
1609232310000|2020-12-29 08:58:30|18063.04|18063.04|18064.14|18064.14|18064.4|18064.4|18061.31|18061.31|0
1609232320000|2020-12-29 08:58:40|18063.69|18063.69|18074.99|18074.99|18074.99|18074.99|18063.69|18063.69|0
1609232330000|2020-12-29 08:58:50|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|0
1609232340000|2020-12-29 08:59:00|18086.29|18086.29|18084.48|18084.48|18086.29|18086.29|18084.48|18084.48|0
1609232350000|2020-12-29 08:59:10|18081.65|18081.65|18086.99|18086.99|18086.99|18086.99|18081.65|18081.65|0
1609232360000|2020-12-29 08:59:20|18087.24|18087.24|18091.64|18091.64|18092.1|18092.1|18087.24|18087.24|0
1609232370000|2020-12-29 08:59:30|18092.35|18092.35|18098.41|18098.41|18098.41|18098.41|18092.35|18092.35|0
1609232380000|2020-12-29 08:59:40|18101.24|18101.24|18104.59|18104.59|18104.59|18104.59|18101.24|18101.24|0
1609232390000|2020-12-29 08:59:50|18105.11|18105.11|18106.05|18106.05|18107.52|18107.52|18104.69|18104.69|0
1609232400000|2020-12-29 09:00:00|18106.79|18106.79|18103.08|18103.08|18106.79|18106.79|18101.14|18101.14|0
1609232410000|2020-12-29 09:00:10|18104.51|18104.51|18105.41|18105.41|18105.41|18105.41|18104.51|18104.51|0
1609232420000|2020-12-29 09:00:20|18104.05|18104.05|18106.79|18106.79|18106.79|18106.79|18104.05|18104.05|0
1609232430000|2020-12-29 09:00:30|18107.28|18107.28|18109.04|18109.04|18110.46|18110.46|18107.28|18107.28|0
1609232440000|2020-12-29 09:00:40|18110.42|18110.42|18102.51|18102.51|18111.15|18111.15|18101.8|18101.8|0
1609232450000|2020-12-29 09:00:50|18102.06|18102.06|18098.21|18098.21|18102.06|18102.06|18098.21|18098.21|0
1609232460000|2020-12-29 09:01:00|18098.65|18098.65|18104.4|18104.4|18104.4|18104.4|18097.94|18097.94|0
1609232470000|2020-12-29 09:01:10|18101.58|18101.58|18098.75|18098.75|18101.58|18101.58|18095.93|18095.93|0
1609232480000|2020-12-29 09:01:20|18101.58|18101.58|18099.3|18099.3|18101.58|18101.58|18092.32|18092.32|0
1609232490000|2020-12-29 09:01:30|18099.79|18099.79|18097.46|18097.46|18105.44|18105.44|18096.97|18096.97|0
1609232500000|2020-12-29 09:01:40|18094.63|18094.63|18097.46|18097.46|18105.93|18105.93|18094.63|18094.63|0
1609232510000|2020-12-29 09:01:50|18098.84|18098.84|18101.19|18101.19|18101.19|18101.19|18098.84|18098.84|0
1609232520000|2020-12-29 09:02:00|18103|18103|18103.2|18103.2|18103.46|18103.46|18103|18103|0
1609232530000|2020-12-29 09:02:10|18103.46|18103.46|18103.46|18103.46|18111.93|18111.93|18103.46|18103.46|0
1609232540000|2020-12-29 09:02:20|18103.72|18103.72|18103.72|18103.72|18105.08|18105.08|18103.72|18103.72|0
1609232550000|2020-12-29 09:02:30|18103.2|18103.2|18094.73|18094.73|18105|18105|18094.73|18094.73|0
1609232560000|2020-12-29 09:02:40|18092.42|18092.42|18082.09|18082.09|18092.42|18092.42|18082.09|18082.09|0
1609232570000|2020-12-29 09:02:50|18084.91|18084.91|18083.3|18083.3|18084.91|18084.91|18083.3|18083.3|0
1609232580000|2020-12-29 09:03:00|18083.75|18083.75|18081.83|18081.83|18084.2|18084.2|18081.38|18081.38|0
1609232590000|2020-12-29 09:03:10|18079.01|18079.01|18078.1|18078.1|18079.01|18079.01|18078.1|18078.1|0
1609232600000|2020-12-29 09:03:20|18079.46|18079.46|18086.24|18086.24|18089.07|18089.07|18079.46|18079.46|0
1609232610000|2020-12-29 09:03:30|18091.89|18091.89|18089.07|18089.07|18091.89|18091.89|18089.07|18089.07|0
1609232620000|2020-12-29 09:03:40|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|18088.16|0
1609232630000|2020-12-29 09:03:50|18091.81|18091.81|18108.38|18108.38|18108.38|18108.38|18091.81|18091.81|0
1609232640000|2020-12-29 09:04:00|18108.83|18108.83|18109.74|18109.74|18109.74|18109.74|18108.83|18108.83|0
1609232650000|2020-12-29 09:04:10|18110.97|18110.97|18112.45|18112.45|18112.45|18112.45|18110.97|18110.97|0
1609232660000|2020-12-29 09:04:20|18111.96|18111.96|18115.5|18115.5|18118.33|18118.33|18111.46|18111.46|0
1609232670000|2020-12-29 09:04:30|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|0
1609232690000|2020-12-29 09:04:50|18118.52|18118.52|18116.44|18116.44|18119.26|18119.26|18116.44|18116.44|0
1609232700000|2020-12-29 09:05:00|18119.26|18119.26|18126.44|18126.44|18126.44|18126.44|18119.26|18119.26|0
1609232710000|2020-12-29 09:05:10|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|0
1609232720000|2020-12-29 09:05:20|18126.44|18126.44|18126.65|18126.65|18127.46|18127.46|18126.44|18126.44|0
1609232730000|2020-12-29 09:05:30|18127.56|18127.56|18120.9|18120.9|18127.56|18127.56|18120.9|18120.9|0
1609232740000|2020-12-29 09:05:40|18120.16|18120.16|18117.79|18117.79|18120.16|18120.16|18117.79|18117.79|0
1609232750000|2020-12-29 09:05:50|18112.89|18112.89|18112.66|18112.66|18112.89|18112.89|18112.66|18112.66|0
1609232760000|2020-12-29 09:06:00|18110.13|18110.13|18107.44|18107.44|18110.13|18110.13|18107.44|18107.44|0
1609232770000|2020-12-29 09:06:10|18106.61|18106.61|18096.23|18096.23|18110.35|18110.35|18096.23|18096.23|0
1609232780000|2020-12-29 09:06:20|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|0
1609232790000|2020-12-29 09:06:30|18096.43|18096.43|18097.48|18097.48|18102.08|18102.08|18096.43|18096.43|0
1609232800000|2020-12-29 09:06:40|18096.95|18096.95|18096.28|18096.28|18096.95|18096.95|18096.28|18096.28|0
1609232830000|2020-12-29 09:07:10|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|18095.57|0
1609232840000|2020-12-29 09:07:20|18096.09|18096.09|18096.09|18096.09|18096.09|18096.09|18096.09|18096.09|0
1609232850000|2020-12-29 09:07:30|18096.92|18096.92|18094.1|18094.1|18102.57|18102.57|18091.27|18091.27|0
1609232860000|2020-12-29 09:07:40|18096.92|18096.92|18096.92|18096.92|18096.92|18096.92|18096.92|18096.92|0
1609232870000|2020-12-29 09:07:50|18098.34|18098.34|18103.84|18103.84|18103.84|18103.84|18098.34|18098.34|0
1609232880000|2020-12-29 09:08:00|18105.46|18105.46|18105.46|18105.46|18105.46|18105.46|18105.46|18105.46|0
1609232890000|2020-12-29 09:08:10|18105.72|18105.72|18106.43|18106.43|18106.43|18106.43|18105.72|18105.72|0
1609232900000|2020-12-29 09:08:20|18103.06|18103.06|18113.89|18113.89|18114.62|18114.62|18102.8|18102.8|0
1609232910000|2020-12-29 09:08:30|18113.61|18113.61|18124.91|18124.91|18124.91|18124.91|18113.61|18113.61|0
1609232920000|2020-12-29 09:08:40|18124.47|18124.47|18124.21|18124.21|18124.47|18124.47|18124.21|18124.21|0
1609232930000|2020-12-29 09:08:50|18121.39|18121.39|18118.56|18118.56|18121.39|18121.39|18118.56|18118.56|0
1609232940000|2020-12-29 09:09:00|18118.31|18118.31|18116.14|18116.14|18118.31|18118.31|18109.98|18109.98|0
1609232950000|2020-12-29 09:09:10|18115.37|18115.37|18114.54|18114.54|18115.37|18115.37|18114.54|18114.54|0
1609232960000|2020-12-29 09:09:20|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|0
1609232970000|2020-12-29 09:09:30|18118.06|18118.06|18120.89|18120.89|18120.89|18120.89|18118.06|18118.06|0
1609232980000|2020-12-29 09:09:40|18121.6|18121.6|18131.18|18131.18|18131.18|18131.18|18121.6|18121.6|0
1609232990000|2020-12-29 09:09:50|18125.53|18125.53|18121.17|18121.17|18125.53|18125.53|18120.42|18120.42|0
1609233000000|2020-12-29 09:10:00|18120.76|18120.76|18120.76|18120.76|18120.76|18120.76|18120.76|18120.76|0
1609233010000|2020-12-29 09:10:10|18126.41|18126.41|18126.11|18126.11|18126.82|18126.82|18126.01|18126.01|0
1609233020000|2020-12-29 09:10:20|18127.53|18127.53|18130.35|18130.35|18130.35|18130.35|18124.7|18124.7|0
1609233040000|2020-12-29 09:10:40|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|0
1609233050000|2020-12-29 09:10:50|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|0
1609233060000|2020-12-29 09:11:00|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|0
1609233070000|2020-12-29 09:11:10|18133.26|18133.26|18133.79|18133.79|18133.79|18133.79|18133.26|18133.26|0
1609233080000|2020-12-29 09:11:20|18133|18133|18127.2|18127.2|18133|18133|18127.2|18127.2|0
1609233090000|2020-12-29 09:11:30|18126.94|18126.94|18125.52|18125.52|18126.94|18126.94|18125.52|18125.52|0
1609233100000|2020-12-29 09:11:40|18125.78|18125.78|18126.06|18126.06|18126.57|18126.57|18125.78|18125.78|0
1609233110000|2020-12-29 09:11:50|18123.23|18123.23|18121.3|18121.3|18123.23|18123.23|18121.3|18121.3|0
1609233120000|2020-12-29 09:12:00|18118.47|18118.47|18118.47|18118.47|18118.47|18118.47|18118.47|18118.47|0
1609233130000|2020-12-29 09:12:10|18121.3|18121.3|18119.25|18119.25|18121.3|18121.3|18118.99|18118.99|0
1609233140000|2020-12-29 09:12:20|18119.96|18119.96|18115.02|18115.02|18120.67|18120.67|18115.02|18115.02|0
1609233150000|2020-12-29 09:12:30|18120.67|18120.67|18122.31|18122.31|18124.16|18124.16|18120.18|18120.18|0
1609233160000|2020-12-29 09:12:40|18123.47|18123.47|18126.08|18126.08|18126.53|18126.53|18123.47|18123.47|0
1609233170000|2020-12-29 09:12:50|18126.48|18126.48|18125.06|18125.06|18126.48|18126.48|18125.06|18125.06|0
1609233180000|2020-12-29 09:13:00|18124.35|18124.35|18121.97|18121.97|18124.35|18124.35|18121.97|18121.97|0
1609233190000|2020-12-29 09:13:10|18121.91|18121.91|18113.44|18113.44|18121.91|18121.91|18113.44|18113.44|0
1609233200000|2020-12-29 09:13:20|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|0
1609233210000|2020-12-29 09:13:30|18113.93|18113.93|18111.08|18111.08|18113.93|18113.93|18111.08|18111.08|0
1609233220000|2020-12-29 09:13:40|18108.26|18108.26|18102.61|18102.61|18108.26|18108.26|18102.61|18102.61|0
1609233230000|2020-12-29 09:13:50|18099.78|18099.78|18091.31|18091.31|18102.61|18102.61|18091.31|18091.31|0
1609233240000|2020-12-29 09:14:00|18088.73|18088.73|18093.07|18093.07|18093.97|18093.97|18088.32|18088.32|0
1609233250000|2020-12-29 09:14:10|18094.11|18094.11|18099.76|18099.76|18099.76|18099.76|18094.11|18094.11|0
1609233260000|2020-12-29 09:14:20|18105.41|18105.41|18101.79|18101.79|18108.24|18108.24|18101.79|18101.79|0
1609233280000|2020-12-29 09:14:40|18102.5|18102.5|18103.29|18103.29|18103.29|18103.29|18101.98|18101.98|0
1609233300000|2020-12-29 09:15:00|18101.16|18101.16|18098.61|18098.61|18101.16|18101.16|18098.33|18098.33|0
1609233310000|2020-12-29 09:15:10|18098.88|18098.88|18103.55|18103.55|18103.55|18103.55|18098.53|18098.53|0
1609233330000|2020-12-29 09:15:30|18103.03|18103.03|18109.91|18109.91|18109.91|18109.91|18103.03|18103.03|0
1609233340000|2020-12-29 09:15:40|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|18104.26|0
1609233360000|2020-12-29 09:16:00|18104.71|18104.71|18113.98|18113.98|18113.98|18113.98|18104.71|18104.71|0
1609233370000|2020-12-29 09:16:10|18114.53|18114.53|18115.31|18115.31|18115.31|18115.31|18113.32|18113.32|0
1609233380000|2020-12-29 09:16:20|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|0
1609233400000|2020-12-29 09:16:40|18114.3|18114.3|18114.55|18114.55|18114.55|18114.55|18114.3|18114.3|0
1609233410000|2020-12-29 09:16:50|18113.33|18113.33|18112.52|18112.52|18113.33|18113.33|18112.52|18112.52|0
1609233420000|2020-12-29 09:17:00|18115.35|18115.35|18112.52|18112.52|18115.35|18115.35|18112.52|18112.52|0
1609233430000|2020-12-29 09:17:10|18115.35|18115.35|18117.78|18117.78|18117.78|18117.78|18115.35|18115.35|0
1609233450000|2020-12-29 09:17:30|18119.2|18119.2|18124.85|18124.85|18124.85|18124.85|18119.2|18119.2|0
1609233460000|2020-12-29 09:17:40|18125.12|18125.12|18127.95|18127.95|18127.95|18127.95|18125.12|18125.12|0
1609233470000|2020-12-29 09:17:50|18128.5|18128.5|18133.62|18133.62|18133.62|18133.62|18128.5|18128.5|0
1609233480000|2020-12-29 09:18:00|18134.08|18134.08|18134.91|18134.91|18134.91|18134.91|18133.37|18133.37|0
1609233490000|2020-12-29 09:18:10|18136.27|18136.27|18136.27|18136.27|18136.27|18136.27|18136.27|18136.27|0
1609233500000|2020-12-29 09:18:20|18133.44|18133.44|18118.71|18118.71|18133.44|18133.44|18118.71|18118.71|0
1609233510000|2020-12-29 09:18:30|18115.88|18115.88|18111.99|18111.99|18119.16|18119.16|18110.43|18110.43|0
1609233520000|2020-12-29 09:18:40|18117.64|18117.64|18115.07|18115.07|18117.64|18117.64|18109.17|18109.17|0
1609233530000|2020-12-29 09:18:50|18112.25|18112.25|18112.25|18112.25|18117.9|18117.9|18112.25|18112.25|0
1609233540000|2020-12-29 09:19:00|18111.72|18111.72|18108.29|18108.29|18111.72|18111.72|18108.29|18108.29|0
1609233550000|2020-12-29 09:19:10|18116.76|18116.76|18116.05|18116.05|18116.76|18116.76|18113.94|18113.94|0
1609233560000|2020-12-29 09:19:20|18115.31|18115.31|18115.31|18115.31|18115.31|18115.31|18115.31|18115.31|0
1609233580000|2020-12-29 09:19:40|18118.14|18118.14|18121.52|18121.52|18121.52|18121.52|18118.14|18118.14|0
1609233590000|2020-12-29 09:19:50|18121.25|18121.25|18112.22|18112.22|18121.25|18121.25|18112.22|18112.22|0
1609233600000|2020-12-29 09:20:00|18110.8|18110.8|18108.45|18108.45|18110.8|18110.8|18108.24|18108.24|0
1609233610000|2020-12-29 09:20:10|18107.96|18107.96|18108.21|18108.21|18108.21|18108.21|18106.79|18106.79|0
1609233630000|2020-12-29 09:20:30|18107.44|18107.44|18102.65|18102.65|18107.44|18107.44|18102.65|18102.65|0
1609233650000|2020-12-29 09:20:50|18102.9|18102.9|18100.07|18100.07|18102.9|18102.9|18097.25|18097.25|0
1609233660000|2020-12-29 09:21:00|18100.58|18100.58|18100.58|18100.58|18100.58|18100.58|18100.58|18100.58|0
1609233670000|2020-12-29 09:21:10|18096.32|18096.32|18106.93|18106.93|18106.93|18106.93|18096.32|18096.32|0
1609233680000|2020-12-29 09:21:20|18109.75|18109.75|18110.56|18110.56|18110.56|18110.56|18109.75|18109.75|0
1609233690000|2020-12-29 09:21:30|18115.17|18115.17|18116.41|18116.41|18116.41|18116.41|18115.17|18115.17|0
1609233710000|2020-12-29 09:21:50|18116.18|18116.18|18115.94|18115.94|18116.18|18116.18|18115.94|18115.94|0
1609233720000|2020-12-29 09:22:00|18114.84|18114.84|18112.43|18112.43|18114.84|18114.84|18112.43|18112.43|0
1609233730000|2020-12-29 09:22:10|18112.15|18112.15|18112.15|18112.15|18112.15|18112.15|18112.15|18112.15|0
1609233740000|2020-12-29 09:22:20|18117.8|18117.8|18116.82|18116.82|18117.8|18117.8|18116.82|18116.82|0
1609233750000|2020-12-29 09:22:30|18117.53|18117.53|18117.53|18117.53|18117.53|18117.53|18117.53|18117.53|0
1609233790000|2020-12-29 09:23:10|18118.24|18118.24|18119.26|18119.26|18119.26|18119.26|18118.24|18118.24|0
1609233810000|2020-12-29 09:23:30|18118.73|18118.73|18121.39|18121.39|18121.39|18121.39|18118.73|18118.73|0
1609233830000|2020-12-29 09:23:50|18120.18|18120.18|18118.82|18118.82|18120.18|18120.18|18118.82|18118.82|0
1609233840000|2020-12-29 09:24:00|18116.74|18116.74|18112.4|18112.4|18117.14|18117.14|18112.4|18112.4|0
1609233860000|2020-12-29 09:24:20|18111.89|18111.89|18112.98|18112.98|18112.98|18112.98|18111.89|18111.89|0
1609233870000|2020-12-29 09:24:30|18116.26|18116.26|18115.73|18115.73|18119.97|18119.97|18115.73|18115.73|0
1609233880000|2020-12-29 09:24:40|18112.9|18112.9|18112.9|18112.9|18112.9|18112.9|18112.9|18112.9|0
1609233890000|2020-12-29 09:24:50|18113.31|18113.31|18115.56|18115.56|18115.56|18115.56|18113.31|18113.31|0
1609233900000|2020-12-29 09:25:00|18115.84|18115.84|18116.53|18116.53|18122.18|18122.18|18115.84|18115.84|0
1609233910000|2020-12-29 09:25:10|18116.77|18116.77|18118.94|18118.94|18122.68|18122.68|18116.77|18116.77|0
1609233930000|2020-12-29 09:25:30|18119.68|18119.68|18119.19|18119.19|18119.68|18119.68|18119.19|18119.19|0
1609233940000|2020-12-29 09:25:40|18120.81|18120.81|18124.71|18124.71|18124.71|18124.71|18120.81|18120.81|0
1609233950000|2020-12-29 09:25:50|18125.21|18125.21|18122.83|18122.83|18125.21|18125.21|18121.92|18121.92|0
1609233970000|2020-12-29 09:26:10|18124.45|18124.45|18131|18131|18131|18131|18124.45|18124.45|0
1609233990000|2020-12-29 09:26:30|18131.45|18131.45|18129.55|18129.55|18131.45|18131.45|18128.32|18128.32|0
1609234000000|2020-12-29 09:26:40|18129.89|18129.89|18129.77|18129.77|18129.89|18129.89|18129.77|18129.77|0
1609234010000|2020-12-29 09:26:50|18121.3|18121.3|18115.65|18115.65|18124.13|18124.13|18112.83|18112.83|0
1609234020000|2020-12-29 09:27:00|18110|18110|18095.5|18095.5|18110|18110|18094.05|18094.05|0
1609234030000|2020-12-29 09:27:10|18101.15|18101.15|18104.3|18104.3|18104.3|18104.3|18088.78|18088.78|0
1609234040000|2020-12-29 09:27:20|18098.65|18098.65|18111.15|18111.15|18112.37|18112.37|18098.65|18098.65|0
1609234050000|2020-12-29 09:27:30|18110.32|18110.32|18110.32|18110.32|18110.32|18110.32|18110.32|18110.32|0
1609234060000|2020-12-29 09:27:40|18110.6|18110.6|18110.6|18110.6|18110.6|18110.6|18110.6|18110.6|0
1609234070000|2020-12-29 09:27:50|18112.63|18112.63|18112.63|18112.63|18112.63|18112.63|18112.63|18112.63|0
1609234090000|2020-12-29 09:28:10|18113.98|18113.98|18115.98|18115.98|18115.98|18115.98|18113.98|18113.98|0
1609234100000|2020-12-29 09:28:20|18115.27|18115.27|18119.56|18119.56|18119.56|18119.56|18115.27|18115.27|0
1609234110000|2020-12-29 09:28:30|18120.11|18120.11|18122.94|18122.94|18122.94|18122.94|18120.11|18120.11|0
1609234120000|2020-12-29 09:28:40|18125.76|18125.76|18125.76|18125.76|18125.76|18125.76|18125.76|18125.76|0
1609234130000|2020-12-29 09:28:50|18125.48|18125.48|18126.9|18126.9|18126.9|18126.9|18125.48|18125.48|0
1609234140000|2020-12-29 09:29:00|18124.08|18124.08|18124.32|18124.32|18126.9|18126.9|18123.17|18123.17|0
1609234150000|2020-12-29 09:29:10|18127.15|18127.15|18128.26|18128.26|18128.26|18128.26|18127.15|18127.15|0
1609234160000|2020-12-29 09:29:20|18128.97|18128.97|18125.9|18125.9|18129.46|18129.46|18123.81|18123.81|0
1609234170000|2020-12-29 09:29:30|18126.81|18126.81|18128.23|18128.23|18128.23|18128.23|18126.81|18126.81|0
1609234180000|2020-12-29 09:29:40|18129.59|18129.59|18131.32|18131.32|18131.32|18131.32|18129.59|18129.59|0
1609234190000|2020-12-29 09:29:50|18128.5|18128.5|18134.11|18134.11|18139.76|18139.76|18128.5|18128.5|0
1609234200000|2020-12-29 09:30:00|18131.1|18131.1|18130.18|18130.18|18131.1|18131.1|18129.04|18129.04|0
1609234210000|2020-12-29 09:30:10|18133.01|18133.01|18124.53|18124.53|18133.01|18133.01|18124.53|18124.53|0
1609234220000|2020-12-29 09:30:20|18127.36|18127.36|18116.02|18116.02|18130.14|18130.14|18116.02|18116.02|0
1609234230000|2020-12-29 09:30:30|18124.49|18124.49|18118.04|18118.04|18124.49|18124.49|18112.4|18112.4|0
1609234240000|2020-12-29 09:30:40|18115.22|18115.22|18111.74|18111.74|18118.04|18118.04|18106.75|18106.75|0
1609234250000|2020-12-29 09:30:50|18111.33|18111.33|18113.08|18113.08|18113.08|18113.08|18110.78|18110.78|0
1609234260000|2020-12-29 09:31:00|18110.24|18110.24|18116.6|18116.6|18116.6|18116.6|18110.24|18110.24|0
1609234270000|2020-12-29 09:31:10|18115.24|18115.24|18115.24|18115.24|18115.24|18115.24|18115.24|18115.24|0
1609234280000|2020-12-29 09:31:20|18120.89|18120.89|18120.89|18120.89|18123.72|18123.72|18120.89|18120.89|0
1609234290000|2020-12-29 09:31:30|18123.72|18123.72|18126.54|18126.54|18126.54|18126.54|18123.72|18123.72|0
1609234300000|2020-12-29 09:31:40|18126.3|18126.3|18120.39|18120.39|18128.87|18128.87|18120.39|18120.39|0
1609234310000|2020-12-29 09:31:50|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|0
1609234320000|2020-12-29 09:32:00|18126.04|18126.04|18126.45|18126.45|18126.45|18126.45|18126.04|18126.04|0
1609234330000|2020-12-29 09:32:10|18126.17|18126.17|18126.17|18126.17|18126.17|18126.17|18126.17|18126.17|0
1609234340000|2020-12-29 09:32:20|18125.36|18125.36|18119.71|18119.71|18125.36|18125.36|18119.71|18119.71|0
1609234350000|2020-12-29 09:32:30|18121.33|18121.33|18123.87|18123.87|18123.87|18123.87|18121.33|18121.33|0
1609234370000|2020-12-29 09:32:50|18132.35|18132.35|18129.52|18129.52|18132.35|18132.35|18126.7|18126.7|0
1609234390000|2020-12-29 09:33:10|18126.7|18126.7|18129.52|18129.52|18129.52|18129.52|18123.87|18123.87|0
1609234400000|2020-12-29 09:33:20|18127.98|18127.98|18125.53|18125.53|18128.26|18128.26|18124.99|18124.99|0
1609234420000|2020-12-29 09:33:40|18125.81|18125.81|18131.56|18131.56|18134.39|18134.39|18125.81|18125.81|0
1609234430000|2020-12-29 09:33:50|18131.97|18131.97|18131.16|18131.16|18131.97|18131.97|18131.16|18131.16|0
1609234450000|2020-12-29 09:34:10|18131.94|18131.94|18131.94|18131.94|18131.94|18131.94|18131.94|18131.94|0
1609234460000|2020-12-29 09:34:20|18131.61|18131.61|18128.78|18128.78|18131.61|18131.61|18128.78|18128.78|0
1609234470000|2020-12-29 09:34:30|18128.51|18128.51|18130.29|18130.29|18131.33|18131.33|18128.51|18128.51|0
1609234480000|2020-12-29 09:34:40|18130.56|18130.56|18130.84|18130.84|18130.84|18130.84|18130.56|18130.56|0
1609234490000|2020-12-29 09:34:50|18131.75|18131.75|18131.12|18131.12|18131.75|18131.75|18130.84|18130.84|0
1609234500000|2020-12-29 09:35:00|18125.47|18125.47|18131.12|18131.12|18131.12|18131.12|18125.47|18125.47|0
1609234510000|2020-12-29 09:35:10|18125.47|18125.47|18138.43|18138.43|18138.43|18138.43|18125.47|18125.47|0
1609234520000|2020-12-29 09:35:20|18139.14|18139.14|18141.81|18141.81|18141.81|18141.81|18139.14|18139.14|0
1609234540000|2020-12-29 09:35:40|18141.41|18141.41|18141.41|18141.41|18141.41|18141.41|18141.41|18141.41|0
1609234550000|2020-12-29 09:35:50|18141.08|18141.08|18146.59|18146.59|18146.59|18146.59|18140.69|18140.69|0
1609234560000|2020-12-29 09:36:00|18143.76|18143.76|18137.66|18137.66|18143.76|18143.76|18137.66|18137.66|0
1609234570000|2020-12-29 09:36:10|18137.14|18137.14|18131.32|18131.32|18137.14|18137.14|18131.32|18131.32|0
1609234580000|2020-12-29 09:36:20|18131.07|18131.07|18132.47|18132.47|18133.89|18133.89|18131.07|18131.07|0
1609234590000|2020-12-29 09:36:30|18131.56|18131.56|18123.77|18123.77|18131.56|18131.56|18123.77|18123.77|0
1609234600000|2020-12-29 09:36:40|18126.58|18126.58|18128.57|18128.57|18128.57|18128.57|18126.58|18126.58|0
1609234610000|2020-12-29 09:36:50|18128.98|18128.98|18129.23|18129.23|18129.23|18129.23|18128.98|18128.98|0
1609234620000|2020-12-29 09:37:00|18129.78|18129.78|18128.97|18128.97|18129.78|18129.78|18128.97|18128.97|0
1609234630000|2020-12-29 09:37:10|18128.72|18128.72|18136.92|18136.92|18137.46|18137.46|18128.72|18128.72|0
1609234640000|2020-12-29 09:37:20|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|0
1609234650000|2020-12-29 09:37:30|18131.27|18131.27|18131.36|18131.36|18132.17|18132.17|18131.27|18131.27|0
1609234660000|2020-12-29 09:37:40|18131.64|18131.64|18133.65|18133.65|18133.65|18133.65|18131.64|18131.64|0
1609234670000|2020-12-29 09:37:50|18133.9|18133.9|18138.96|18138.96|18138.96|18138.96|18133.9|18133.9|0
1609234680000|2020-12-29 09:38:00|18141.78|18141.78|18145.16|18145.16|18145.16|18145.16|18141.78|18141.78|0
1609234690000|2020-12-29 09:38:10|18143.74|18143.74|18146.01|18146.01|18146.01|18146.01|18143.19|18143.19|0
1609234720000|2020-12-29 09:38:40|18146.92|18146.92|18147.2|18147.2|18147.2|18147.2|18146.92|18146.92|0
1609234730000|2020-12-29 09:38:50|18144.22|18144.22|18143.66|18143.66|18144.22|18144.22|18143.66|18143.66|0
1609234740000|2020-12-29 09:39:00|18143.14|18143.14|18140.87|18140.87|18143.14|18143.14|18140.87|18140.87|0
1609234750000|2020-12-29 09:39:10|18141.24|18141.24|18141.22|18141.22|18141.79|18141.79|18140.96|18140.96|0
1609234760000|2020-12-29 09:39:20|18138.39|18138.39|18141.11|18141.11|18141.11|18141.11|18138.39|18138.39|0
1609234770000|2020-12-29 09:39:30|18140.7|18140.7|18140.7|18140.7|18140.7|18140.7|18140.7|18140.7|0
1609234780000|2020-12-29 09:39:40|18140.24|18140.24|18139.79|18139.79|18140.24|18140.24|18139.07|18139.07|0
1609234800000|2020-12-29 09:40:00|18142.61|18142.61|18139.79|18139.79|18142.61|18142.61|18139.79|18139.79|0
1609234810000|2020-12-29 09:40:10|18137.36|18137.36|18136.95|18136.95|18137.36|18137.36|18136.95|18136.95|0
1609234820000|2020-12-29 09:40:20|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|18139.78|0
1609234830000|2020-12-29 09:40:30|18138.95|18138.95|18137.7|18137.7|18138.95|18138.95|18137.7|18137.7|0
1609234840000|2020-12-29 09:40:40|18138.51|18138.51|18138.91|18138.91|18138.91|18138.91|18138.51|18138.51|0
1609234850000|2020-12-29 09:40:50|18138.2|18138.2|18125.66|18125.66|18138.2|18138.2|18125.66|18125.66|0
1609234860000|2020-12-29 09:41:00|18124.85|18124.85|18123.68|18123.68|18124.85|18124.85|18123.43|18123.43|0
1609234870000|2020-12-29 09:41:10|18124.49|18124.49|18123.07|18123.07|18124.49|18124.49|18123.07|18123.07|0
1609234890000|2020-12-29 09:41:30|18117.42|18117.42|18116.9|18116.9|18117.64|18117.64|18116.9|18116.9|0
1609234900000|2020-12-29 09:41:40|18117.39|18117.39|18116.35|18116.35|18117.39|18117.39|18116.35|18116.35|0
1609234910000|2020-12-29 09:41:50|18119.17|18119.17|18121.17|18121.17|18121.17|18121.17|18119.17|18119.17|0
1609234920000|2020-12-29 09:42:00|18120.46|18120.46|18123.29|18123.29|18123.29|18123.29|18120.46|18120.46|0
1609234940000|2020-12-29 09:42:20|18122.88|18122.88|18125.71|18125.71|18125.71|18125.71|18122.88|18122.88|0
1609234950000|2020-12-29 09:42:30|18126.11|18126.11|18126.57|18126.57|18126.57|18126.57|18126.11|18126.11|0
1609234960000|2020-12-29 09:42:40|18125.83|18125.83|18127.34|18127.34|18127.34|18127.34|18125.83|18125.83|0
1609234970000|2020-12-29 09:42:50|18125.17|18125.17|18121.03|18121.03|18125.17|18125.17|18121.03|18121.03|0
1609234980000|2020-12-29 09:43:00|18123.86|18123.86|18121.56|18121.56|18125.19|18125.19|18121.56|18121.56|0
1609234990000|2020-12-29 09:43:10|18120.75|18120.75|18120.24|18120.24|18120.75|18120.75|18120.24|18120.24|0
1609235000000|2020-12-29 09:43:20|18123.07|18123.07|18120.24|18120.24|18123.07|18123.07|18120.24|18120.24|0
1609235010000|2020-12-29 09:43:30|18119.53|18119.53|18116.91|18116.91|18119.53|18119.53|18116.91|18116.91|0
1609235020000|2020-12-29 09:43:40|18116.1|18116.1|18115.13|18115.13|18116.1|18116.1|18115.13|18115.13|0
1609235030000|2020-12-29 09:43:50|18114.72|18114.72|18114.72|18114.72|18114.72|18114.72|18114.72|18114.72|0
1609235040000|2020-12-29 09:44:00|18113.8|18113.8|18112.38|18112.38|18113.8|18113.8|18112.38|18112.38|0
1609235060000|2020-12-29 09:44:20|18111.02|18111.02|18110.16|18110.16|18111.02|18111.02|18110.16|18110.16|0
1609235070000|2020-12-29 09:44:30|18110.61|18110.61|18106.93|18106.93|18110.61|18110.61|18106.93|18106.93|0
1609235080000|2020-12-29 09:44:40|18106.44|18106.44|18107.6|18107.6|18107.6|18107.6|18105.98|18105.98|0
1609235090000|2020-12-29 09:44:50|18109.73|18109.73|18109.73|18109.73|18109.73|18109.73|18109.73|18109.73|0
1609235100000|2020-12-29 09:45:00|18109.47|18109.47|18109.21|18109.21|18109.47|18109.47|18106.24|18106.24|0
1609235110000|2020-12-29 09:45:10|18108.93|18108.93|18108.93|18108.93|18109.21|18109.21|18108.93|18108.93|0
1609235120000|2020-12-29 09:45:20|18108.65|18108.65|18109.36|18109.36|18109.36|18109.36|18108.65|18108.65|0
1609235130000|2020-12-29 09:45:30|18115.01|18115.01|18117.84|18117.84|18117.84|18117.84|18115.01|18115.01|0
1609235140000|2020-12-29 09:45:40|18116.03|18116.03|18112.39|18112.39|18116.03|18116.03|18112.39|18112.39|0
1609235150000|2020-12-29 09:45:50|18112.16|18112.16|18112.16|18112.16|18112.16|18112.16|18112.16|18112.16|0
1609235160000|2020-12-29 09:46:00|18111.09|18111.09|18107.27|18107.27|18111.09|18111.09|18107.27|18107.27|0
1609235170000|2020-12-29 09:46:10|18106.56|18106.56|18106.07|18106.07|18106.56|18106.56|18106.07|18106.07|0
1609235180000|2020-12-29 09:46:20|18105.26|18105.26|18104.86|18104.86|18105.26|18105.26|18104.05|18104.05|0
1609235190000|2020-12-29 09:46:30|18103.95|18103.95|18103.95|18103.95|18103.95|18103.95|18103.95|18103.95|0
1609235200000|2020-12-29 09:46:40|18103.04|18103.04|18100.98|18100.98|18103.04|18103.04|18100.98|18100.98|0
1609235210000|2020-12-29 09:46:50|18101.26|18101.26|18099.13|18099.13|18101.26|18101.26|18099.13|18099.13|0
1609235230000|2020-12-29 09:47:10|18098.72|18098.72|18098.42|18098.42|18099.13|18099.13|18098.42|18098.42|0
1609235260000|2020-12-29 09:47:40|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|0
1609235280000|2020-12-29 09:48:00|18096.39|18096.39|18090.52|18090.52|18096.77|18096.77|18090.52|18090.52|0
1609235290000|2020-12-29 09:48:10|18090.92|18090.92|18089.62|18089.62|18090.92|18090.92|18089.62|18089.62|0
1609235300000|2020-12-29 09:48:20|18090.33|18090.33|18086.08|18086.08|18090.33|18090.33|18086.08|18086.08|0
1609235320000|2020-12-29 09:48:40|18085.3|18085.3|18085.3|18085.3|18085.3|18085.3|18085.3|18085.3|0
1609235330000|2020-12-29 09:48:50|18085.02|18085.02|18082.2|18082.2|18085.02|18085.02|18082.2|18082.2|0
1609235340000|2020-12-29 09:49:00|18081.92|18081.92|18080.3|18080.3|18081.92|18081.92|18080.3|18080.3|0
1609235360000|2020-12-29 09:49:20|18079.39|18079.39|18077.77|18077.77|18079.39|18079.39|18077.77|18077.77|0
1609235370000|2020-12-29 09:49:30|18069.3|18069.3|18074.95|18074.95|18074.95|18074.95|18069.3|18069.3|0
1609235390000|2020-12-29 09:49:50|18075.18|18075.18|18079.54|18079.54|18079.54|18079.54|18075.18|18075.18|0
1609235400000|2020-12-29 09:50:00|18079.82|18079.82|18082.89|18082.89|18088.54|18088.54|18079.82|18079.82|0
1609235410000|2020-12-29 09:50:10|18085.72|18085.72|18086.62|18086.62|18089.45|18089.45|18085.72|18085.72|0
1609235420000|2020-12-29 09:50:20|18087.53|18087.53|18088.44|18088.44|18090.36|18090.36|18087.53|18087.53|0
1609235430000|2020-12-29 09:50:30|18088.69|18088.69|18101.5|18101.5|18101.5|18101.5|18088.69|18088.69|0
1609235440000|2020-12-29 09:50:40|18102.06|18102.06|18104.29|18104.29|18116.12|18116.12|18102.06|18102.06|0
1609235450000|2020-12-29 09:50:50|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|0
1609235460000|2020-12-29 09:51:00|18105.34|18105.34|18109.35|18109.35|18109.35|18109.35|18105.34|18105.34|0
1609235470000|2020-12-29 09:51:10|18110.13|18110.13|18110.13|18110.13|18110.13|18110.13|18110.13|18110.13|0
1609235480000|2020-12-29 09:51:20|18109.42|18109.42|18109.42|18109.42|18109.42|18109.42|18109.42|18109.42|0
1609235490000|2020-12-29 09:51:30|18112.25|18112.25|18108.98|18108.98|18115.07|18115.07|18108.98|18108.98|0
1609235500000|2020-12-29 09:51:40|18107.62|18107.62|18108.67|18108.67|18108.67|18108.67|18107.62|18107.62|0
1609235510000|2020-12-29 09:51:50|18105.84|18105.84|18110.07|18110.07|18110.07|18110.07|18105.84|18105.84|0
1609235520000|2020-12-29 09:52:00|18109.8|18109.8|18101.86|18101.86|18109.8|18109.8|18101.86|18101.86|0
1609235530000|2020-12-29 09:52:10|18101.59|18101.59|18101.37|18101.37|18101.86|18101.86|18101.37|18101.37|0
1609235550000|2020-12-29 09:52:30|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|0
1609235580000|2020-12-29 09:53:00|18094.94|18094.94|18094.94|18094.94|18094.94|18094.94|18092.11|18092.11|0
1609235600000|2020-12-29 09:53:20|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|0
1609235610000|2020-12-29 09:53:30|18093.6|18093.6|18093.05|18093.05|18093.6|18093.6|18093.05|18093.05|0
1609235620000|2020-12-29 09:53:40|18090.92|18090.92|18097.28|18097.28|18097.28|18097.28|18090.92|18090.92|0
1609235630000|2020-12-29 09:53:50|18095.86|18095.86|18095.86|18095.86|18095.86|18095.86|18095.86|18095.86|0
1609235650000|2020-12-29 09:54:10|18093.03|18093.03|18093.03|18093.03|18093.03|18093.03|18093.03|18093.03|0
1609235660000|2020-12-29 09:54:20|18091.99|18091.99|18085.65|18085.65|18091.99|18091.99|18082.67|18082.67|0
1609235670000|2020-12-29 09:54:30|18084.23|18084.23|18084.23|18084.23|18084.23|18084.23|18084.23|18084.23|0
1609235690000|2020-12-29 09:54:50|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|0
1609235710000|2020-12-29 09:55:10|18084.74|18084.74|18084.03|18084.03|18084.74|18084.74|18084.03|18084.03|0
1609235750000|2020-12-29 09:55:50|18078.38|18078.38|18078.38|18078.38|18078.38|18078.38|18078.38|18078.38|0
1609235760000|2020-12-29 09:56:00|18077.85|18077.85|18078.64|18078.64|18078.64|18078.64|18077.85|18077.85|0
1609235770000|2020-12-29 09:56:10|18081.46|18081.46|18081.46|18081.46|18081.46|18081.46|18081.46|18081.46|0
1609235780000|2020-12-29 09:56:20|18084.29|18084.29|18083.55|18083.55|18084.29|18084.29|18083.55|18083.55|0
1609235790000|2020-12-29 09:56:30|18086.37|18086.37|18084.64|18084.64|18086.37|18086.37|18084.64|18084.64|0
1609235800000|2020-12-29 09:56:40|18084.42|18084.42|18085.16|18085.16|18085.16|18085.16|18084.42|18084.42|0
1609235810000|2020-12-29 09:56:50|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|18085.39|0
1609235820000|2020-12-29 09:57:00|18088.69|18088.69|18091.4|18091.4|18091.4|18091.4|18088.69|18088.69|0
1609235840000|2020-12-29 09:57:20|18091.66|18091.66|18091.91|18091.91|18091.91|18091.91|18091.66|18091.66|0
1609235860000|2020-12-29 09:57:40|18094.74|18094.74|18103.21|18103.21|18103.21|18103.21|18094.74|18094.74|0
1609235870000|2020-12-29 09:57:50|18102.04|18102.04|18102.54|18102.54|18102.54|18102.54|18102.04|18102.04|0
1609235880000|2020-12-29 09:58:00|18101.83|18101.83|18099.9|18099.9|18101.83|18101.83|18099.9|18099.9|0
1609235890000|2020-12-29 09:58:10|18099.67|18099.67|18099.67|18099.67|18099.67|18099.67|18099.67|18099.67|0
1609235910000|2020-12-29 09:58:30|18102.49|18102.49|18098.74|18098.74|18102.49|18102.49|18098.74|18098.74|0
1609235920000|2020-12-29 09:58:40|18097.48|18097.48|18096.57|18096.57|18097.48|18097.48|18096.57|18096.57|0
1609235930000|2020-12-29 09:58:50|18096.32|18096.32|18096.32|18096.32|18096.32|18096.32|18096.32|18096.32|0
1609235950000|2020-12-29 09:59:10|18099.14|18099.14|18101.97|18101.97|18101.97|18101.97|18099.14|18099.14|0
1609235960000|2020-12-29 09:59:20|18100.61|18100.61|18099.14|18099.14|18100.61|18100.61|18097.79|18097.79|0
1609235980000|2020-12-29 09:59:40|18099.6|18099.6|18117.38|18117.38|18117.38|18117.38|18099.6|18099.6|0
1609235990000|2020-12-29 09:59:50|18116.57|18116.57|18116.57|18116.57|18116.57|18116.57|18116.57|18116.57|0
1609236000000|2020-12-29 10:00:00|18119.39|18119.39|18119.39|18119.39|18119.39|18119.39|18119.39|18119.39|0
1609236010000|2020-12-29 10:00:10|18120.5|18120.5|18120.5|18120.5|18120.5|18120.5|18120.5|18120.5|0
1609236040000|2020-12-29 10:00:40|18121.19|18121.19|18119.77|18119.77|18121.19|18121.19|18119.77|18119.77|0
1609236050000|2020-12-29 10:00:50|18119.32|18119.32|18120.25|18120.25|18121.36|18121.36|18118.53|18118.53|0
1609236060000|2020-12-29 10:01:00|18120|18120|18120|18120|18120|18120|18120|18120|0
1609236070000|2020-12-29 10:01:10|18120.52|18120.52|18121.23|18121.23|18121.23|18121.23|18120.52|18120.52|0
1609236080000|2020-12-29 10:01:20|18122.04|18122.04|18116.39|18116.39|18122.04|18122.04|18116.39|18116.39|0
1609236090000|2020-12-29 10:01:30|18115.98|18115.98|18119.39|18119.39|18119.39|18119.39|18115.98|18115.98|0
1609236100000|2020-12-29 10:01:40|18119.67|18119.67|18119.91|18119.91|18119.91|18119.91|18119.67|18119.67|0
1609236110000|2020-12-29 10:01:50|18120.82|18120.82|18120.82|18120.82|18120.82|18120.82|18120.82|18120.82|0
1609236120000|2020-12-29 10:02:00|18121.27|18121.27|18130.31|18130.31|18130.31|18130.31|18121.27|18121.27|0
1609236130000|2020-12-29 10:02:10|18131.09|18131.09|18132.97|18132.97|18132.97|18132.97|18131.09|18131.09|0
1609236140000|2020-12-29 10:02:20|18133.63|18133.63|18134.08|18134.08|18134.08|18134.08|18133.63|18133.63|0
1609236160000|2020-12-29 10:02:40|18132.92|18132.92|18132.14|18132.14|18132.92|18132.92|18132.14|18132.14|0
1609236170000|2020-12-29 10:02:50|18131.58|18131.58|18129.64|18129.64|18131.58|18131.58|18129.64|18129.64|0
1609236180000|2020-12-29 10:03:00|18128.22|18128.22|18130.14|18130.14|18130.14|18130.14|18128.22|18128.22|0
1609236190000|2020-12-29 10:03:10|18132.02|18132.02|18135.11|18135.11|18135.11|18135.11|18132.02|18132.02|0
1609236200000|2020-12-29 10:03:20|18134.64|18134.64|18126.17|18126.17|18134.64|18134.64|18126.17|18126.17|0
1609236210000|2020-12-29 10:03:30|18124.55|18124.55|18109.41|18109.41|18124.55|18124.55|18109.41|18109.41|0
1609236220000|2020-12-29 10:03:40|18108.59|18108.59|18111.81|18111.81|18115.05|18115.05|18108.59|18108.59|0
1609236230000|2020-12-29 10:03:50|18113.83|18113.83|18111.68|18111.68|18113.83|18113.83|18111.68|18111.68|0
1609236240000|2020-12-29 10:04:00|18110.46|18110.46|18111.27|18111.27|18111.27|18111.27|18110.46|18110.46|0
1609236250000|2020-12-29 10:04:10|18110.46|18110.46|18111.27|18111.27|18111.27|18111.27|18110.46|18110.46|0
1609236260000|2020-12-29 10:04:20|18109.7|18109.7|18108.89|18108.89|18109.7|18109.7|18108.89|18108.89|0
1609236270000|2020-12-29 10:04:30|18108.4|18108.4|18107.88|18107.88|18108.65|18108.65|18107.88|18107.88|0
1609236280000|2020-12-29 10:04:40|18107.36|18107.36|18093.86|18093.86|18107.36|18107.36|18093.86|18093.86|0
1609236290000|2020-12-29 10:04:50|18093.05|18093.05|18091.25|18091.25|18093.05|18093.05|18091.25|18091.25|0
1609236300000|2020-12-29 10:05:00|18090.79|18090.79|18090.26|18090.26|18092.81|18092.81|18090.26|18090.26|0
1609236310000|2020-12-29 10:05:10|18092.29|18092.29|18090.29|18090.29|18092.29|18092.29|18090.29|18090.29|0
1609236320000|2020-12-29 10:05:20|18089.77|18089.77|18091.08|18091.08|18091.48|18091.48|18088.8|18088.8|0
1609236330000|2020-12-29 10:05:30|18090.17|18090.17|18090.43|18090.43|18090.43|18090.43|18090.17|18090.17|0
1609236350000|2020-12-29 10:05:50|18089.72|18089.72|18088.52|18088.52|18091.14|18091.14|18088.52|18088.52|0
1609236360000|2020-12-29 10:06:00|18091.34|18091.34|18091.08|18091.08|18091.34|18091.34|18091.08|18091.08|0
1609236370000|2020-12-29 10:06:10|18090.82|18090.82|18090.42|18090.42|18091.08|18091.08|18090.42|18090.42|0
1609236380000|2020-12-29 10:06:20|18090.01|18090.01|18090.56|18090.56|18090.82|18090.82|18090.01|18090.01|0
1609236390000|2020-12-29 10:06:30|18087.73|18087.73|18082.09|18082.09|18087.73|18087.73|18082.09|18082.09|0
1609236400000|2020-12-29 10:06:40|18080.16|18080.16|18066|18066|18080.16|18080.16|18066|18066|0
1609236420000|2020-12-29 10:07:00|18065.48|18065.48|18065.48|18065.48|18065.48|18065.48|18065.48|18065.48|0
1609236430000|2020-12-29 10:07:10|18065.07|18065.07|18063.86|18063.86|18065.48|18065.48|18063.86|18063.86|0
1609236440000|2020-12-29 10:07:20|18061.03|18061.03|18059.72|18059.72|18064.67|18064.67|18059.72|18059.72|0
1609236460000|2020-12-29 10:07:40|18058.36|18058.36|18058.46|18058.46|18059.29|18059.29|18057.55|18057.55|0
1609236470000|2020-12-29 10:07:50|18061.29|18061.29|18070.62|18070.62|18070.62|18070.62|18061.29|18061.29|0
1609236480000|2020-12-29 10:08:00|18071.13|18071.13|18064.55|18064.55|18071.94|18071.94|18064.55|18064.55|0
1609236490000|2020-12-29 10:08:10|18063.84|18063.84|18064.97|18064.97|18064.97|18064.97|18063.84|18063.84|0
1609236500000|2020-12-29 10:08:20|18062.14|18062.14|18062.14|18062.14|18062.14|18062.14|18062.14|18062.14|0
1609236510000|2020-12-29 10:08:30|18064.97|18064.97|18065.75|18065.75|18065.75|18065.75|18064.97|18064.97|0
1609236520000|2020-12-29 10:08:40|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|0
1609236530000|2020-12-29 10:08:50|18065.75|18065.75|18065.75|18065.75|18065.75|18065.75|18065.75|18065.75|0
1609236550000|2020-12-29 10:09:10|18067.17|18067.17|18067.67|18067.67|18067.67|18067.67|18067.17|18067.17|0
1609236570000|2020-12-29 10:09:30|18067.42|18067.42|18066.66|18066.66|18067.42|18067.42|18066.66|18066.66|0
1609236580000|2020-12-29 10:09:40|18066.38|18066.38|18065.41|18065.41|18066.38|18066.38|18064.88|18064.88|0
1609236590000|2020-12-29 10:09:50|18065.13|18065.13|18059.34|18059.34|18065.13|18065.13|18058.92|18058.92|0
1609236600000|2020-12-29 10:10:00|18059.74|18059.74|18066.04|18066.04|18066.04|18066.04|18059.74|18059.74|0
1609236610000|2020-12-29 10:10:10|18066.49|18066.49|18066.49|18066.49|18066.49|18066.49|18066.49|18066.49|0
1609236620000|2020-12-29 10:10:20|18065.14|18065.14|18065.59|18065.59|18065.59|18065.59|18065.14|18065.14|0
1609236630000|2020-12-29 10:10:30|18065.83|18065.83|18065.83|18065.83|18065.83|18065.83|18065.83|18065.83|0
1609236640000|2020-12-29 10:10:40|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|0
1609236650000|2020-12-29 10:10:50|18067.65|18067.65|18067.43|18067.43|18068.17|18068.17|18067.43|18067.43|0
1609236660000|2020-12-29 10:11:00|18067.88|18067.88|18074.75|18074.75|18074.75|18074.75|18067.88|18067.88|0
1609236670000|2020-12-29 10:11:10|18077.57|18077.57|18075.76|18075.76|18077.57|18077.57|18075.76|18075.76|0
1609236680000|2020-12-29 10:11:20|18076.5|18076.5|18081.14|18081.14|18081.14|18081.14|18076.02|18076.02|0
1609236690000|2020-12-29 10:11:30|18081.39|18081.39|18083.09|18083.09|18083.09|18083.09|18081.39|18081.39|0
1609236700000|2020-12-29 10:11:40|18082.38|18082.38|18087.33|18087.33|18087.33|18087.33|18082.38|18082.38|0
1609236710000|2020-12-29 10:11:50|18090.16|18090.16|18090.61|18090.61|18090.61|18090.61|18090.16|18090.16|0
1609236720000|2020-12-29 10:12:00|18091.06|18091.06|18091.52|18091.52|18091.52|18091.52|18091.06|18091.06|0
1609236730000|2020-12-29 10:12:10|18091.37|18091.37|18092.42|18092.42|18092.42|18092.42|18091.37|18091.37|0
1609236740000|2020-12-29 10:12:20|18093.32|18093.32|18093.32|18093.32|18093.32|18093.32|18093.32|18093.32|0
1609236750000|2020-12-29 10:12:30|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|0
1609236760000|2020-12-29 10:12:40|18091.19|18091.19|18092.39|18092.39|18092.39|18092.39|18090.47|18090.47|0
1609236770000|2020-12-29 10:12:50|18091.93|18091.93|18092.39|18092.39|18092.39|18092.39|18091.93|18091.93|0
1609236780000|2020-12-29 10:13:00|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1609236790000|2020-12-29 10:13:10|18092.84|18092.84|18093.99|18093.99|18093.99|18093.99|18092.84|18092.84|0
1609236800000|2020-12-29 10:13:20|18094.7|18094.7|18095.61|18095.61|18095.61|18095.61|18094.7|18094.7|0
1609236810000|2020-12-29 10:13:30|18095.16|18095.16|18096.06|18096.06|18096.06|18096.06|18095.16|18095.16|0
1609236820000|2020-12-29 10:13:40|18095.16|18095.16|18094.25|18094.25|18095.16|18095.16|18094.25|18094.25|0
1609236830000|2020-12-29 10:13:50|18094.96|18094.96|18095.67|18095.67|18095.87|18095.87|18094.96|18094.96|0
1609236840000|2020-12-29 10:14:00|18096.58|18096.58|18098.22|18098.22|18098.22|18098.22|18096.58|18096.58|0
1609236850000|2020-12-29 10:14:10|18097.77|18097.77|18109.07|18109.07|18109.07|18109.07|18097.77|18097.77|0
1609236860000|2020-12-29 10:14:20|18114.72|18114.72|18101.5|18101.5|18114.72|18114.72|18100.59|18100.59|0
1609236870000|2020-12-29 10:14:30|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|0
1609236880000|2020-12-29 10:14:40|18101.6|18101.6|18103.39|18103.39|18103.39|18103.39|18101.02|18101.02|0
1609236900000|2020-12-29 10:15:00|18104.1|18104.1|18108.59|18108.59|18111.42|18111.42|18104.1|18104.1|0
1609236910000|2020-12-29 10:15:10|18109.8|18109.8|18108.99|18108.99|18109.8|18109.8|18108.99|18108.99|0
1609236920000|2020-12-29 10:15:20|18109.52|18109.52|18121.81|18121.81|18122.26|18122.26|18109.52|18109.52|0
1609236930000|2020-12-29 10:15:30|18121.1|18121.1|18118.27|18118.27|18121.1|18121.1|18118.27|18118.27|0
1609236940000|2020-12-29 10:15:40|18116.36|18116.36|18117.06|18117.06|18117.06|18117.06|18116.25|18116.25|0
1609236950000|2020-12-29 10:15:50|18115.7|18115.7|18115.7|18115.7|18115.7|18115.7|18115.7|18115.7|0
1609236960000|2020-12-29 10:16:00|18115.52|18115.52|18109.6|18109.6|18115.52|18115.52|18106.77|18106.77|0
1609236970000|2020-12-29 10:16:10|18109.37|18109.37|18108.02|18108.02|18109.37|18109.37|18108.02|18108.02|0
1609236980000|2020-12-29 10:16:20|18108.26|18108.26|18105.19|18105.19|18108.26|18108.26|18105.19|18105.19|0
1609236990000|2020-12-29 10:16:30|18102.37|18102.37|18102.37|18102.37|18102.37|18102.37|18102.37|18102.37|0
1609237000000|2020-12-29 10:16:40|18101.84|18101.84|18101.84|18101.84|18101.84|18101.84|18101.84|18101.84|0
1609237010000|2020-12-29 10:16:50|18101.59|18101.59|18100.11|18100.11|18101.59|18101.59|18099.43|18099.43|0
1609237030000|2020-12-29 10:17:10|18100.66|18100.66|18104.88|18104.88|18104.88|18104.88|18100.66|18100.66|0
1609237060000|2020-12-29 10:17:40|18105.15|18105.15|18099.5|18099.5|18105.15|18105.15|18099.5|18099.5|0
1609237090000|2020-12-29 10:18:10|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|0
1609237100000|2020-12-29 10:18:20|18093.62|18093.62|18093.07|18093.07|18093.62|18093.62|18093.07|18093.07|0
1609237110000|2020-12-29 10:18:30|18091.76|18091.76|18091.5|18091.5|18091.76|18091.76|18091.5|18091.5|0
1609237120000|2020-12-29 10:18:40|18090.81|18090.81|18090.81|18090.81|18090.81|18090.81|18090.81|18090.81|0
1609237130000|2020-12-29 10:18:50|18091.07|18091.07|18091.47|18091.47|18091.47|18091.47|18091.07|18091.07|0
1609237140000|2020-12-29 10:19:00|18091.88|18091.88|18090.79|18090.79|18091.88|18091.88|18090.79|18090.79|0
1609237160000|2020-12-29 10:19:20|18089.37|18089.37|18089.37|18089.37|18089.37|18089.37|18089.37|18089.37|0
1609237180000|2020-12-29 10:19:40|18089.93|18089.93|18089.93|18089.93|18090.26|18090.26|18089.93|18089.93|0
1609237190000|2020-12-29 10:19:50|18087.1|18087.1|18089.84|18089.84|18089.93|18089.93|18087.1|18087.1|0
1609237200000|2020-12-29 10:20:00|18090.24|18090.24|18091.91|18091.91|18091.91|18091.91|18090.24|18090.24|0
1609237220000|2020-12-29 10:20:20|18092.16|18092.16|18092.16|18092.16|18092.16|18092.16|18092.16|18092.16|0
1609237240000|2020-12-29 10:20:40|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|18092.67|0
1609237250000|2020-12-29 10:20:50|18095.49|18095.49|18095.49|18095.49|18095.74|18095.74|18095.49|18095.49|0
1609237270000|2020-12-29 10:21:10|18095.2|18095.2|18093.78|18093.78|18095.2|18095.2|18093.78|18093.78|0
1609237280000|2020-12-29 10:21:20|18094.02|18094.02|18090.03|18090.03|18094.3|18094.3|18090.03|18090.03|0
1609237290000|2020-12-29 10:21:30|18090.43|18090.43|18086.69|18086.69|18090.43|18090.43|18086.69|18086.69|0
1609237300000|2020-12-29 10:21:40|18089.51|18089.51|18089.51|18089.51|18089.51|18089.51|18089.51|18089.51|0
1609237320000|2020-12-29 10:22:00|18093.5|18093.5|18095.14|18095.14|18095.14|18095.14|18093.5|18093.5|0
1609237330000|2020-12-29 10:22:10|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|18095.36|0
1609237340000|2020-12-29 10:22:20|18095.64|18095.64|18098.46|18098.46|18098.46|18098.46|18095.64|18095.64|0
1609237350000|2020-12-29 10:22:30|18098.87|18098.87|18099.58|18099.58|18099.58|18099.58|18098.87|18098.87|0
1609237370000|2020-12-29 10:22:50|18100.27|18100.27|18101.06|18101.06|18101.06|18101.06|18100.27|18100.27|0
1609237380000|2020-12-29 10:23:00|18100.23|18100.23|18094.58|18094.58|18100.23|18100.23|18094.58|18094.58|0
1609237390000|2020-12-29 10:23:10|18095.62|18095.62|18094.96|18094.96|18096.38|18096.38|18094.96|18094.96|0
1609237410000|2020-12-29 10:23:30|18095.2|18095.2|18095.2|18095.2|18095.2|18095.2|18095.2|18095.2|0
1609237420000|2020-12-29 10:23:40|18095.46|18095.46|18091.73|18091.73|18095.46|18095.46|18091.73|18091.73|0
1609237430000|2020-12-29 10:23:50|18091.99|18091.99|18091.73|18091.73|18091.99|18091.99|18091.73|18091.73|0
1609237440000|2020-12-29 10:24:00|18086.08|18086.08|18088.91|18088.91|18088.91|18088.91|18086.08|18086.08|0
1609237450000|2020-12-29 10:24:10|18089.81|18089.81|18090.72|18090.72|18090.72|18090.72|18089.81|18089.81|0
1609237460000|2020-12-29 10:24:20|18091.13|18091.13|18091.13|18091.13|18091.13|18091.13|18091.13|18091.13|0
1609237480000|2020-12-29 10:24:40|18091.4|18091.4|18095.65|18095.65|18095.65|18095.65|18091.4|18091.4|0
1609237490000|2020-12-29 10:24:50|18095.91|18095.91|18096.4|18096.4|18096.4|18096.4|18095.91|18095.91|0
1609237500000|2020-12-29 10:25:00|18095.95|18095.95|18095.95|18095.95|18095.95|18095.95|18095.95|18095.95|0
1609237510000|2020-12-29 10:25:10|18097.16|18097.16|18094.34|18094.34|18097.16|18097.16|18094.34|18094.34|0
1609237520000|2020-12-29 10:25:20|18094.09|18094.09|18089.06|18089.06|18094.09|18094.09|18089.06|18089.06|0
1609237530000|2020-12-29 10:25:30|18087.57|18087.57|18085.71|18085.71|18087.57|18087.57|18085.71|18085.71|0
1609237540000|2020-12-29 10:25:40|18085.47|18085.47|18083.75|18083.75|18085.47|18085.47|18083.75|18083.75|0
1609237550000|2020-12-29 10:25:50|18083.2|18083.2|18082.18|18082.18|18083.2|18083.2|18082.18|18082.18|0
1609237560000|2020-12-29 10:26:00|18082.43|18082.43|18082.43|18082.43|18082.43|18082.43|18082.43|18082.43|0
1609237580000|2020-12-29 10:26:20|18081.72|18081.72|18081.72|18081.72|18081.72|18081.72|18081.72|18081.72|0
1609237610000|2020-12-29 10:26:50|18081.45|18081.45|18082.68|18082.68|18082.68|18082.68|18081.45|18081.45|0
1609237620000|2020-12-29 10:27:00|18083.2|18083.2|18083.2|18083.2|18083.2|18083.2|18083.2|18083.2|0
1609237630000|2020-12-29 10:27:10|18082.68|18082.68|18082.68|18082.68|18082.68|18082.68|18082.68|18082.68|0
1609237640000|2020-12-29 10:27:20|18082.42|18082.42|18082.42|18082.42|18082.42|18082.42|18082.42|18082.42|0
1609237650000|2020-12-29 10:27:30|18082.65|18082.65|18083.2|18083.2|18083.2|18083.2|18082.65|18082.65|0
1609237670000|2020-12-29 10:27:50|18082.49|18082.49|18082.49|18082.49|18082.49|18082.49|18082.49|18082.49|0
1609237680000|2020-12-29 10:28:00|18082.83|18082.83|18083.25|18083.25|18083.25|18083.25|18082.83|18082.83|0
1609237690000|2020-12-29 10:28:10|18083.77|18083.77|18086.02|18086.02|18086.07|18086.07|18083.77|18083.77|0
1609237700000|2020-12-29 10:28:20|18088.85|18088.85|18086.91|18086.91|18088.85|18088.85|18086.91|18086.91|0
1609237710000|2020-12-29 10:28:30|18086.39|18086.39|18086.39|18086.39|18086.39|18086.39|18086.39|18086.39|0
1609237730000|2020-12-29 10:28:50|18086.13|18086.13|18077.68|18077.68|18086.13|18086.13|18077.68|18077.68|0
1609237740000|2020-12-29 10:29:00|18076.87|18076.87|18077.98|18077.98|18077.98|18077.98|18076.87|18076.87|0
1609237750000|2020-12-29 10:29:10|18077.49|18077.49|18078.2|18078.2|18078.2|18078.2|18077.49|18077.49|0
1609237770000|2020-12-29 10:29:30|18077.79|18077.79|18077.79|18077.79|18077.79|18077.79|18077.79|18077.79|0
1609237780000|2020-12-29 10:29:40|18080.62|18080.62|18080.17|18080.17|18080.62|18080.62|18080.17|18080.17|0
1609237790000|2020-12-29 10:29:50|18080.62|18080.62|18080.62|18080.62|18080.62|18080.62|18080.62|18080.62|0
1609237800000|2020-12-29 10:30:00|18072.15|18072.15|18075.15|18075.15|18075.23|18075.23|18072.15|18072.15|0
1609237810000|2020-12-29 10:30:10|18075.37|18075.37|18075.37|18075.37|18075.37|18075.37|18075.37|18075.37|0
1609237820000|2020-12-29 10:30:20|18076.18|18076.18|18076.18|18076.18|18076.18|18076.18|18076.18|18076.18|0
1609237830000|2020-12-29 10:30:30|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|18081.83|0
1609237840000|2020-12-29 10:30:40|18081.59|18081.59|18079.42|18079.42|18081.59|18081.59|18079.42|18079.42|0
1609237850000|2020-12-29 10:30:50|18078.96|18078.96|18078.96|18078.96|18078.96|18078.96|18078.96|18078.96|0
1609237870000|2020-12-29 10:31:10|18079.42|18079.42|18079.42|18079.42|18079.42|18079.42|18079.42|18079.42|0
1609237880000|2020-12-29 10:31:20|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|0
1609237890000|2020-12-29 10:31:30|18077.05|18077.05|18079.87|18079.87|18079.87|18079.87|18077.05|18077.05|0
1609237900000|2020-12-29 10:31:40|18079.59|18079.59|18078.66|18078.66|18079.87|18079.87|18078.66|18078.66|0
1609237910000|2020-12-29 10:31:50|18078.13|18078.13|18078.13|18078.13|18078.13|18078.13|18078.13|18078.13|0
1609237920000|2020-12-29 10:32:00|18077.64|18077.64|18078.35|18078.35|18078.35|18078.35|18077.64|18077.64|0
1609237930000|2020-12-29 10:32:10|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|18077.44|0
1609237940000|2020-12-29 10:32:20|18074.62|18074.62|18071.8|18071.8|18074.62|18074.62|18071.8|18071.8|0
1609237960000|2020-12-29 10:32:40|18072.25|18072.25|18072|18072|18072.25|18072.25|18072|18072|0
1609237970000|2020-12-29 10:32:50|18072.25|18072.25|18072|18072|18072.25|18072.25|18071.51|18071.51|0
1609237980000|2020-12-29 10:33:00|18072.28|18072.28|18077.31|18077.31|18077.31|18077.31|18072.28|18072.28|0
1609237990000|2020-12-29 10:33:10|18077.86|18077.86|18077.4|18077.4|18077.86|18077.86|18077.4|18077.4|0
1609238000000|2020-12-29 10:33:20|18076.71|18076.71|18077.52|18077.52|18077.52|18077.52|18076.71|18076.71|0
1609238010000|2020-12-29 10:33:30|18071.87|18071.87|18067.61|18067.61|18071.87|18071.87|18067.61|18067.61|0
1609238020000|2020-12-29 10:33:40|18067.21|18067.21|18066.75|18066.75|18067.21|18067.21|18066.75|18066.75|0
1609238030000|2020-12-29 10:33:50|18067.16|18067.16|18066.9|18066.9|18067.16|18067.16|18066.9|18066.9|0
1609238050000|2020-12-29 10:34:10|18066.66|18066.66|18066.66|18066.66|18066.66|18066.66|18066.66|18066.66|0
1609238060000|2020-12-29 10:34:20|18065.87|18065.87|18064.9|18064.9|18065.87|18065.87|18064.9|18064.9|0
1609238080000|2020-12-29 10:34:40|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|0
1609238090000|2020-12-29 10:34:50|18058.54|18058.54|18061.09|18061.09|18061.36|18061.36|18058.54|18058.54|0
1609238100000|2020-12-29 10:35:00|18061.99|18061.99|18063.44|18063.44|18063.44|18063.44|18061.99|18061.99|0
1609238120000|2020-12-29 10:35:20|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|0
1609238130000|2020-12-29 10:35:30|18061.53|18061.53|18060.59|18060.59|18061.81|18061.81|18060.59|18060.59|0
1609238140000|2020-12-29 10:35:40|18060.37|18060.37|18066.42|18066.42|18066.42|18066.42|18060.37|18060.37|0
1609238150000|2020-12-29 10:35:50|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|0
1609238160000|2020-12-29 10:36:00|18066.52|18066.52|18069.35|18069.35|18069.35|18069.35|18066.52|18066.52|0
1609238170000|2020-12-29 10:36:10|18067.73|18067.73|18067.73|18067.73|18067.73|18067.73|18067.73|18067.73|0
1609238180000|2020-12-29 10:36:20|18068.75|18068.75|18069.36|18069.36|18069.36|18069.36|18068.75|18068.75|0
1609238190000|2020-12-29 10:36:30|18070.07|18070.07|18070.99|18070.99|18070.99|18070.99|18070.07|18070.07|0
1609238200000|2020-12-29 10:36:40|18071.7|18071.7|18071.7|18071.7|18071.7|18071.7|18071.7|18071.7|0
1609238210000|2020-12-29 10:36:50|18071.95|18071.95|18077.6|18077.6|18077.6|18077.6|18071.95|18071.95|0
1609238230000|2020-12-29 10:37:10|18078.31|18078.31|18078.31|18078.31|18078.31|18078.31|18078.31|18078.31|0
1609238250000|2020-12-29 10:37:30|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|0
1609238260000|2020-12-29 10:37:40|18075.94|18075.94|18077.18|18077.18|18077.18|18077.18|18075.94|18075.94|0
1609238270000|2020-12-29 10:37:50|18074.38|18074.38|18075.38|18075.38|18075.38|18075.38|18074.11|18074.11|0
1609238280000|2020-12-29 10:38:00|18075.9|18075.9|18076.16|18076.16|18084.38|18084.38|18075.9|18075.9|0
1609238310000|2020-12-29 10:38:30|18075.64|18075.64|18075.64|18075.64|18075.64|18075.64|18075.64|18075.64|0
1609238320000|2020-12-29 10:38:40|18074.93|18074.93|18072.1|18072.1|18074.93|18074.93|18072.1|18072.1|0
1609238340000|2020-12-29 10:39:00|18071.86|18071.86|18072.6|18072.6|18072.6|18072.6|18071.86|18071.86|0
1609238350000|2020-12-29 10:39:10|18072.1|18072.1|18072.1|18072.1|18072.1|18072.1|18072.1|18072.1|0
1609238380000|2020-12-29 10:39:40|18071.84|18071.84|18071.84|18071.84|18071.84|18071.84|18071.84|18071.84|0
1609238400000|2020-12-29 10:40:00|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|18070.94|0
1609238410000|2020-12-29 10:40:10|18069.96|18069.96|18068.8|18068.8|18069.96|18069.96|18068.8|18068.8|0
1609238420000|2020-12-29 10:40:20|18068.35|18068.35|18064.65|18064.65|18068.35|18068.35|18062.63|18062.63|0
1609238430000|2020-12-29 10:40:30|18059|18059|18058.09|18058.09|18059|18059|18058.09|18058.09|0
1609238450000|2020-12-29 10:40:50|18057.82|18057.82|18057.59|18057.59|18057.82|18057.82|18057.59|18057.59|0
1609238460000|2020-12-29 10:41:00|18058.49|18058.49|18058.49|18058.49|18058.49|18058.49|18058.49|18058.49|0
1609238470000|2020-12-29 10:41:10|18058|18058|18060.62|18060.62|18061.07|18061.07|18058|18058|0
1609238480000|2020-12-29 10:41:20|18061.07|18061.07|18061.52|18061.52|18061.52|18061.52|18061.07|18061.07|0
1609238490000|2020-12-29 10:41:30|18064.35|18064.35|18064.35|18064.35|18064.35|18064.35|18064.35|18064.35|0
1609238500000|2020-12-29 10:41:40|18061.52|18061.52|18060.7|18060.7|18061.52|18061.52|18060.7|18060.7|0
1609238510000|2020-12-29 10:41:50|18059.27|18059.27|18059.68|18059.68|18059.68|18059.68|18057.85|18057.85|0
1609238530000|2020-12-29 10:42:10|18058.97|18058.97|18057.3|18057.3|18058.97|18058.97|18057.3|18057.3|0
1609238540000|2020-12-29 10:42:20|18056.39|18056.39|18057.62|18057.62|18057.62|18057.62|18054.8|18054.8|0
1609238550000|2020-12-29 10:42:30|18056.84|18056.84|18057.78|18057.78|18059.91|18059.91|18056.84|18056.84|0
1609238570000|2020-12-29 10:42:50|18057.08|18057.08|18056.63|18056.63|18057.08|18057.08|18056.63|18056.63|0
1609238590000|2020-12-29 10:43:10|18056.23|18056.23|18056.23|18056.23|18056.23|18056.23|18056.23|18056.23|0
1609238600000|2020-12-29 10:43:20|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|0
1609238610000|2020-12-29 10:43:30|18056.37|18056.37|18056.37|18056.37|18056.37|18056.37|18056.37|18056.37|0
1609238620000|2020-12-29 10:43:40|18053.22|18053.22|18052.39|18052.39|18053.22|18053.22|18052.39|18052.39|0
1609238630000|2020-12-29 10:43:50|18051.68|18051.68|18051.68|18051.68|18051.68|18051.68|18051.68|18051.68|0
1609238640000|2020-12-29 10:44:00|18050.87|18050.87|18042.97|18042.97|18050.87|18050.87|18042.97|18042.97|0
1609238670000|2020-12-29 10:44:30|18042.42|18042.42|18041.94|18041.94|18043.68|18043.68|18041.94|18041.94|0
1609238680000|2020-12-29 10:44:40|18041.68|18041.68|18033.27|18033.27|18041.68|18041.68|18032.89|18032.89|0
1609238690000|2020-12-29 10:44:50|18033.53|18033.53|18033.53|18033.53|18033.53|18033.53|18033.53|18033.53|0
1609238700000|2020-12-29 10:45:00|18033.98|18033.98|18039.51|18039.51|18040.62|18040.62|18033.98|18033.98|0
1609238720000|2020-12-29 10:45:20|18035.96|18035.96|18035.96|18035.96|18035.96|18035.96|18035.96|18035.96|0
1609238730000|2020-12-29 10:45:30|18034.34|18034.34|18034.34|18034.34|18034.34|18034.34|18034.34|18034.34|0
1609238750000|2020-12-29 10:45:50|18034.08|18034.08|18024.62|18024.62|18034.08|18034.08|18021.8|18021.8|0
1609238760000|2020-12-29 10:46:00|18025.08|18025.08|18024.83|18024.83|18025.08|18025.08|18024.83|18024.83|0
1609238770000|2020-12-29 10:46:10|18025.29|18025.29|18016.03|18016.03|18025.29|18025.29|18016.03|18016.03|0
1609238780000|2020-12-29 10:46:20|18016.44|18016.44|18019.56|18019.56|18019.56|18019.56|18016.44|18016.44|0
1609238790000|2020-12-29 10:46:30|18016.74|18016.74|18019.78|18019.78|18019.78|18019.78|18016.74|18016.74|0
1609238800000|2020-12-29 10:46:40|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|18020.01|0
1609238820000|2020-12-29 10:47:00|18020.26|18020.26|18027.11|18027.11|18027.11|18027.11|18020.26|18020.26|0
1609238830000|2020-12-29 10:47:10|18027.37|18027.37|18027.37|18027.37|18027.37|18027.37|18027.37|18027.37|0
1609238840000|2020-12-29 10:47:20|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|0
1609238860000|2020-12-29 10:47:40|18028.61|18028.61|18031.97|18031.97|18031.97|18031.97|18028.61|18028.61|0
1609238870000|2020-12-29 10:47:50|18032.72|18032.72|18031.3|18031.3|18032.72|18032.72|18031.3|18031.3|0
1609238890000|2020-12-29 10:48:10|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|0
1609238910000|2020-12-29 10:48:30|18034.18|18034.18|18035|18035|18035|18035|18034.18|18034.18|0
1609238920000|2020-12-29 10:48:40|18035.55|18035.55|18035.55|18035.55|18035.55|18035.55|18035.55|18035.55|0
1609238930000|2020-12-29 10:48:50|18036.9|18036.9|18046.46|18046.46|18046.46|18046.46|18036.9|18036.9|0
1609238940000|2020-12-29 10:49:00|18045.48|18045.48|18048.7|18048.7|18048.7|18048.7|18045.48|18045.48|0
1609238950000|2020-12-29 10:49:10|18048.64|18048.64|18048.64|18048.64|18048.64|18048.64|18048.15|18048.15|0
1609238960000|2020-12-29 10:49:20|18046.62|18046.62|18047.2|18047.2|18047.2|18047.2|18046.62|18046.62|0
1609238980000|2020-12-29 10:49:40|18046.8|18046.8|18045.07|18045.07|18046.8|18046.8|18045.07|18045.07|0
1609238990000|2020-12-29 10:49:50|18044.63|18044.63|18044.63|18044.63|18044.63|18044.63|18044.63|18044.63|0
1609239010000|2020-12-29 10:50:10|18047.45|18047.45|18046.51|18046.51|18053.97|18053.97|18046.51|18046.51|0
1609239020000|2020-12-29 10:50:20|18043.68|18043.68|18039.63|18039.63|18043.68|18043.68|18039.63|18039.63|0
1609239030000|2020-12-29 10:50:30|18039.07|18039.07|18038.52|18038.52|18039.07|18039.07|18038.52|18038.52|0
1609239040000|2020-12-29 10:50:40|18038.25|18038.25|18033.95|18033.95|18038.25|18038.25|18033.95|18033.95|0
1609239050000|2020-12-29 10:50:50|18032.74|18032.74|18032.33|18032.33|18032.74|18032.74|18032.06|18032.06|0
1609239060000|2020-12-29 10:51:00|18033.04|18033.04|18037.45|18037.45|18037.45|18037.45|18033.04|18033.04|0
1609239080000|2020-12-29 10:51:20|18037.97|18037.97|18036.61|18036.61|18037.97|18037.97|18036.61|18036.61|0
1609239110000|2020-12-29 10:51:50|18037.1|18037.1|18047.6|18047.6|18047.6|18047.6|18037.1|18037.1|0
1609239130000|2020-12-29 10:52:10|18053.25|18053.25|18058|18058|18058|18058|18053.25|18053.25|0
1609239140000|2020-12-29 10:52:20|18058.45|18058.45|18061.83|18061.83|18061.83|18061.83|18058.45|18058.45|0
1609239150000|2020-12-29 10:52:30|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|18062.08|0
1609239160000|2020-12-29 10:52:40|18062.36|18062.36|18062.91|18062.91|18062.91|18062.91|18062.36|18062.36|0
1609239170000|2020-12-29 10:52:50|18064.33|18064.33|18067.78|18067.78|18067.78|18067.78|18064.33|18064.33|0
1609239180000|2020-12-29 10:53:00|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|18067.23|0
1609239190000|2020-12-29 10:53:10|18067.46|18067.46|18068.13|18068.13|18068.13|18068.13|18066.97|18066.97|0
1609239200000|2020-12-29 10:53:20|18068.91|18068.91|18069.02|18069.02|18069.02|18069.02|18068.91|18068.91|0
1609239210000|2020-12-29 10:53:30|18063.37|18063.37|18063.37|18063.37|18063.37|18063.37|18063.37|18063.37|0
1609239220000|2020-12-29 10:53:40|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|18065.4|0
1609239230000|2020-12-29 10:53:50|18066.21|18066.21|18067.21|18067.21|18067.21|18067.21|18066.21|18066.21|0
1609239250000|2020-12-29 10:54:10|18067.99|18067.99|18073.72|18073.72|18073.72|18073.72|18067.99|18067.99|0
1609239260000|2020-12-29 10:54:20|18073.47|18073.47|18073.56|18073.56|18073.56|18073.56|18073.22|18073.22|0
1609239270000|2020-12-29 10:54:30|18073.67|18073.67|18074.36|18074.36|18074.36|18074.36|18073.67|18073.67|0
1609239290000|2020-12-29 10:54:50|18075.72|18075.72|18075.72|18075.72|18075.72|18075.72|18075.72|18075.72|0
1609239300000|2020-12-29 10:55:00|18076.53|18076.53|18077.13|18077.13|18077.13|18077.13|18075.82|18075.82|0
1609239310000|2020-12-29 10:55:10|18079.95|18079.95|18082.78|18082.78|18082.78|18082.78|18079.95|18079.95|0
1609239330000|2020-12-29 10:55:30|18081.92|18081.92|18079.91|18079.91|18081.92|18081.92|18079.01|18079.01|0
1609239340000|2020-12-29 10:55:40|18077.09|18077.09|18076|18076|18077.09|18077.09|18076|18076|0
1609239350000|2020-12-29 10:55:50|18075.55|18075.55|18075.55|18075.55|18075.55|18075.55|18075.55|18075.55|0
1609239370000|2020-12-29 10:56:10|18075.77|18075.77|18074.35|18074.35|18075.77|18075.77|18074.35|18074.35|0
1609239380000|2020-12-29 10:56:20|18069.69|18069.69|18065.1|18065.1|18069.69|18069.69|18064.65|18064.65|0
1609239390000|2020-12-29 10:56:30|18064.65|18064.65|18064.65|18064.65|18064.65|18064.65|18064.65|18064.65|0
1609239400000|2020-12-29 10:56:40|18065.36|18065.36|18065.36|18065.36|18065.36|18065.36|18065.36|18065.36|0
1609239420000|2020-12-29 10:57:00|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|0
1609239430000|2020-12-29 10:57:10|18064.86|18064.86|18064.6|18064.6|18064.86|18064.86|18064.6|18064.6|0
1609239440000|2020-12-29 10:57:20|18067.43|18067.43|18070.89|18070.89|18070.89|18070.89|18067.43|18067.43|0
1609239450000|2020-12-29 10:57:30|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|18071.34|0
1609239460000|2020-12-29 10:57:40|18072.76|18072.76|18073.21|18073.21|18073.21|18073.21|18072.76|18072.76|0
1609239480000|2020-12-29 10:58:00|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|0
1609239490000|2020-12-29 10:58:10|18068.28|18068.28|18054.15|18054.15|18068.28|18068.28|18054.15|18054.15|0
1609239500000|2020-12-29 10:58:20|18054.6|18054.6|18045.35|18045.35|18054.6|18054.6|18045.35|18045.35|0
1609239520000|2020-12-29 10:58:40|18042.52|18042.52|18036.87|18036.87|18042.52|18042.52|18036.87|18036.87|0
1609239530000|2020-12-29 10:58:50|18036.16|18036.16|18027.69|18027.69|18038.98|18038.98|18027.69|18027.69|0
1609239540000|2020-12-29 10:59:00|18033.33|18033.33|18036.56|18036.56|18036.56|18036.56|18030.51|18030.51|0
1609239550000|2020-12-29 10:59:10|18035.66|18035.66|18035.66|18035.66|18035.66|18035.66|18035.66|18035.66|0
1609239560000|2020-12-29 10:59:20|18032.83|18032.83|18029.49|18029.49|18032.83|18032.83|18029.49|18029.49|0
1609239580000|2020-12-29 10:59:40|18026.67|18026.67|18026.67|18026.67|18026.67|18026.67|18026.67|18026.67|0
1609239590000|2020-12-29 10:59:50|18025.96|18025.96|18025.96|18025.96|18025.96|18025.96|18025.96|18025.96|0
1609239600000|2020-12-29 11:00:00|18025.7|18025.7|18020.62|18020.62|18025.7|18025.7|18020.62|18020.62|0
1609239610000|2020-12-29 11:00:10|18020.88|18020.88|18029.36|18029.36|18029.62|18029.62|18020.88|18020.88|0
1609239640000|2020-12-29 11:00:40|18028.95|18028.95|18026.11|18026.11|18028.95|18028.95|18026.11|18026.11|0
1609239650000|2020-12-29 11:00:50|18025.28|18025.28|18024.73|18024.73|18025.28|18025.28|18024.73|18024.73|0
1609239660000|2020-12-29 11:01:00|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|0
1609239680000|2020-12-29 11:01:20|18023.23|18023.23|18023.01|18023.01|18023.23|18023.23|18023.01|18023.01|0
1609239690000|2020-12-29 11:01:30|18023.23|18023.23|18023.23|18023.23|18023.23|18023.23|18023.23|18023.23|0
1609239710000|2020-12-29 11:01:50|18023.76|18023.76|18023.76|18023.76|18023.76|18023.76|18023.76|18023.76|0
1609239740000|2020-12-29 11:02:20|18022.4|18022.4|18022.4|18022.4|18022.4|18022.4|18022.4|18022.4|0
1609239750000|2020-12-29 11:02:30|18025.22|18025.22|18025.22|18025.22|18025.22|18025.22|18025.22|18025.22|0
1609239760000|2020-12-29 11:02:40|18028.05|18028.05|18028.05|18028.05|18028.05|18028.05|18028.05|18028.05|0
1609239770000|2020-12-29 11:02:50|18028.45|18028.45|18025.81|18025.81|18028.45|18028.45|18025.81|18025.81|0
1609239780000|2020-12-29 11:03:00|18028.64|18028.64|18027.83|18027.83|18028.64|18028.64|18027.42|18027.42|0
1609239800000|2020-12-29 11:03:20|18028.54|18028.54|18030.67|18030.67|18030.67|18030.67|18028.54|18028.54|0
1609239810000|2020-12-29 11:03:30|18031.48|18031.48|18033.85|18033.85|18033.85|18033.85|18031.48|18031.48|0
1609239860000|2020-12-29 11:04:20|18033.57|18033.57|18033.57|18033.57|18033.57|18033.57|18033.57|18033.57|0
1609239870000|2020-12-29 11:04:30|18030.75|18030.75|18029.89|18029.89|18031.51|18031.51|18029.89|18029.89|0
1609239880000|2020-12-29 11:04:40|18030.29|18030.29|18030.81|18030.81|18030.81|18030.81|18030.29|18030.29|0
1609239890000|2020-12-29 11:04:50|18031.07|18031.07|18031.07|18031.07|18031.07|18031.07|18031.07|18031.07|0
1609239910000|2020-12-29 11:05:10|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|0
1609239920000|2020-12-29 11:05:20|18032.19|18032.19|18032.6|18032.6|18032.6|18032.6|18032.19|18032.19|0
1609239940000|2020-12-29 11:05:40|18033.15|18033.15|18033.93|18033.93|18033.93|18033.93|18033.15|18033.15|0
1609239950000|2020-12-29 11:05:50|18034.21|18034.21|18035.17|18035.17|18035.17|18035.17|18034.21|18034.21|0
1609239960000|2020-12-29 11:06:00|18034.71|18034.71|18034.71|18034.71|18034.71|18034.71|18034.71|18034.71|0
1609239970000|2020-12-29 11:06:10|18034|18034|18033.29|18033.29|18034|18034|18033.29|18033.29|0
1609239980000|2020-12-29 11:06:20|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|0
1609239990000|2020-12-29 11:06:30|18032.81|18032.81|18032.81|18032.81|18032.81|18032.81|18032.81|18032.81|0
1609240000000|2020-12-29 11:06:40|18033.07|18033.07|18033.07|18033.07|18033.07|18033.07|18033.07|18033.07|0
1609240020000|2020-12-29 11:07:00|18033.88|18033.88|18033.88|18033.88|18033.88|18033.88|18033.88|18033.88|0
1609240030000|2020-12-29 11:07:10|18033.63|18033.63|18033.37|18033.37|18033.63|18033.63|18033.37|18033.37|0
1609240040000|2020-12-29 11:07:20|18030.55|18030.55|18019.32|18019.32|18030.55|18030.55|18018.59|18018.59|0
1609240060000|2020-12-29 11:07:40|18019.58|18019.58|18020.04|18020.04|18020.04|18020.04|18019.58|18019.58|0
1609240130000|2020-12-29 11:08:50|18017.62|18017.62|18017.26|18017.26|18018.03|18018.03|18017.26|18017.26|0
1609240150000|2020-12-29 11:09:10|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|0
1609240170000|2020-12-29 11:09:30|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|18017.78|0
1609240180000|2020-12-29 11:09:40|18017.38|18017.38|18017.38|18017.38|18017.38|18017.38|18017.38|18017.38|0
1609240200000|2020-12-29 11:10:00|18020.2|18020.2|18023.29|18023.29|18023.29|18023.29|18020.2|18020.2|0
1609240220000|2020-12-29 11:10:20|18023.03|18023.03|18023.03|18023.03|18023.03|18023.03|18023.03|18023.03|0
1609240230000|2020-12-29 11:10:30|18023.84|18023.84|18021.01|18021.01|18023.84|18023.84|18021.01|18021.01|0
1609240240000|2020-12-29 11:10:40|18021.8|18021.8|18024.73|18024.73|18024.73|18024.73|18021.8|18021.8|0
1609240270000|2020-12-29 11:11:10|18024.33|18024.33|18024.33|18024.33|18024.33|18024.33|18024.33|18024.33|0
1609240280000|2020-12-29 11:11:20|18025.23|18025.23|18025.69|18025.69|18025.69|18025.69|18025.23|18025.23|0
1609240300000|2020-12-29 11:11:40|18025.96|18025.96|18027.27|18027.27|18027.27|18027.27|18025.96|18025.96|0
1609240330000|2020-12-29 11:12:10|18028.54|18028.54|18029.58|18029.58|18029.58|18029.58|18028.54|18028.54|0
1609240340000|2020-12-29 11:12:20|18032.41|18032.41|18033.12|18033.12|18033.12|18033.12|18032.41|18032.41|0
1609240350000|2020-12-29 11:12:30|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|18032.67|0
1609240360000|2020-12-29 11:12:40|18033.71|18033.71|18033.71|18033.71|18033.71|18033.71|18033.71|18033.71|0
1609240370000|2020-12-29 11:12:50|18034.12|18034.12|18034.12|18034.12|18034.12|18034.12|18034.12|18034.12|0
1609240430000|2020-12-29 11:13:50|18033.59|18033.59|18033.59|18033.59|18033.59|18033.59|18033.59|18033.59|0
1609240440000|2020-12-29 11:14:00|18033.19|18033.19|18032.74|18032.74|18033.19|18033.19|18031.77|18031.77|0
1609240450000|2020-12-29 11:14:10|18032.51|18032.51|18035.33|18035.33|18035.33|18035.33|18032.51|18032.51|0
1609240460000|2020-12-29 11:14:20|18038.16|18038.16|18038.68|18038.68|18038.68|18038.68|18038.16|18038.16|0
1609240480000|2020-12-29 11:14:40|18040.1|18040.1|18040.1|18040.1|18040.1|18040.1|18040.1|18040.1|0
1609240500000|2020-12-29 11:15:00|18039.58|18039.58|18037.06|18037.06|18039.58|18039.58|18037.06|18037.06|0
1609240520000|2020-12-29 11:15:20|18036.82|18036.82|18037.34|18037.34|18037.34|18037.34|18036.6|18036.6|0
1609240530000|2020-12-29 11:15:30|18035.92|18035.92|18035.69|18035.69|18035.92|18035.92|18035.69|18035.69|0
1609240540000|2020-12-29 11:15:40|18032.86|18032.86|18032.33|18032.33|18033.09|18033.09|18032.33|18032.33|0
1609240550000|2020-12-29 11:15:50|18031.78|18031.78|18031.78|18031.78|18031.78|18031.78|18031.78|18031.78|0
1609240570000|2020-12-29 11:16:10|18032.23|18032.23|18032.23|18032.23|18032.23|18032.23|18032.23|18032.23|0
1609240580000|2020-12-29 11:16:20|18030.1|18030.1|18026.41|18026.41|18030.1|18030.1|18026.41|18026.41|0
1609240590000|2020-12-29 11:16:30|18025.6|18025.6|18025.14|18025.14|18025.6|18025.6|18025.14|18025.14|0
1609240620000|2020-12-29 11:17:00|18025.54|18025.54|18026.25|18026.25|18026.25|18026.25|18025.54|18025.54|0
1609240640000|2020-12-29 11:17:20|18026.81|18026.81|18027.04|18027.04|18027.04|18027.04|18026.81|18026.81|0
1609240650000|2020-12-29 11:17:30|18026.93|18026.93|18016.18|18016.18|18026.93|18026.93|18015.63|18015.63|0
1609240660000|2020-12-29 11:17:40|18017.63|18017.63|18014.8|18014.8|18017.63|18017.63|18014.8|18014.8|0
1609240690000|2020-12-29 11:18:10|18017.63|18017.63|18017.63|18017.63|18017.63|18017.63|18017.63|18017.63|0
1609240710000|2020-12-29 11:18:30|18017.16|18017.16|18017.16|18017.16|18017.16|18017.16|18017.16|18017.16|0
1609240720000|2020-12-29 11:18:40|18016.33|18016.33|18016.33|18016.33|18016.33|18016.33|18016.33|18016.33|0
1609240730000|2020-12-29 11:18:50|18015.6|18015.6|18014.41|18014.41|18015.6|18015.6|18014.41|18014.41|0
1609240740000|2020-12-29 11:19:00|18013.2|18013.2|18012.79|18012.79|18013.2|18013.2|18012.79|18012.79|0
1609240760000|2020-12-29 11:19:20|18012.56|18012.56|18010.11|18010.11|18012.56|18012.56|18010.11|18010.11|0
1609240770000|2020-12-29 11:19:30|18010.39|18010.39|18010.66|18010.66|18010.66|18010.66|18010.39|18010.39|0
1609240790000|2020-12-29 11:19:50|18016.31|18016.31|18016.72|18016.72|18016.72|18016.72|18016.31|18016.31|0
1609240800000|2020-12-29 11:20:00|18016.98|18016.98|18016.98|18016.98|18016.98|18016.98|18016.98|18016.98|0
1609240820000|2020-12-29 11:20:20|18016.53|18016.53|18015.7|18015.7|18016.53|18016.53|18015.7|18015.7|0
1609240840000|2020-12-29 11:20:40|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|0
1609240850000|2020-12-29 11:20:50|18014.24|18014.24|18016.6|18016.6|18016.6|18016.6|18013.77|18013.77|0
1609240860000|2020-12-29 11:21:00|18019.42|18019.42|18019.42|18019.42|18019.42|18019.42|18019.42|18019.42|0
1609240870000|2020-12-29 11:21:10|18018.71|18018.71|18018.97|18018.97|18018.97|18018.97|18018.45|18018.45|0
1609240880000|2020-12-29 11:21:20|18018.21|18018.21|18016.24|18016.24|18018.21|18018.21|18016.24|18016.24|0
1609240890000|2020-12-29 11:21:30|18015.5|18015.5|18013.24|18013.24|18015.5|18015.5|18012.97|18012.97|0
1609240900000|2020-12-29 11:21:40|18012.72|18012.72|18012.72|18012.72|18012.72|18012.72|18012.72|18012.72|0
1609240910000|2020-12-29 11:21:50|18015.54|18015.54|18015.54|18015.54|18015.54|18015.54|18015.54|18015.54|0
1609240920000|2020-12-29 11:22:00|18015.3|18015.3|18015.3|18015.3|18015.3|18015.3|18015.3|18015.3|0
1609240940000|2020-12-29 11:22:20|18015.07|18015.07|18015.3|18015.3|18015.3|18015.3|18015.07|18015.07|0
1609240950000|2020-12-29 11:22:30|18013.17|18013.17|18013.17|18013.17|18013.17|18013.17|18013.17|18013.17|0
1609240960000|2020-12-29 11:22:40|18013.62|18013.62|18014.33|18014.33|18014.33|18014.33|18013.62|18013.62|0
1609240970000|2020-12-29 11:22:50|18017.16|18017.16|18017.16|18017.16|18017.16|18017.16|18017.16|18017.16|0
1609241000000|2020-12-29 11:23:20|18013.91|18013.91|18009.68|18009.68|18013.91|18013.91|18009.68|18009.68|0
1609241010000|2020-12-29 11:23:30|18009.43|18009.43|18009.43|18009.43|18009.43|18009.43|18009.43|18009.43|0
1609241020000|2020-12-29 11:23:40|18008.65|18008.65|18008.65|18008.65|18008.65|18008.65|18008.65|18008.65|0
1609241040000|2020-12-29 11:24:00|18010.59|18010.59|18005.39|18005.39|18011.04|18011.04|18005.39|18005.39|0
1609241050000|2020-12-29 11:24:10|17999.74|17999.74|17994.09|17994.09|17999.74|17999.74|17994.09|17994.09|0
1609241070000|2020-12-29 11:24:30|17993.68|17993.68|17992.09|17992.09|17993.95|17993.95|17992.09|17992.09|0
1609241090000|2020-12-29 11:24:50|17991.26|17991.26|17991.26|17991.26|17991.26|17991.26|17991.26|17991.26|0
1609241100000|2020-12-29 11:25:00|17990.98|17990.98|17990.98|17990.98|17990.98|17990.98|17990.98|17990.98|0
1609241110000|2020-12-29 11:25:10|17990.72|17990.72|17990.72|17990.72|17990.72|17990.72|17990.72|17990.72|0
1609241120000|2020-12-29 11:25:20|17990.2|17990.2|17990.2|17990.2|17990.2|17990.2|17990.2|17990.2|0
1609241150000|2020-12-29 11:25:50|17990.43|17990.43|17992.44|17992.44|17992.44|17992.44|17990.43|17990.43|0
1609241160000|2020-12-29 11:26:00|17993|17993|17993|17993|17993|17993|17993|17993|0
1609241190000|2020-12-29 11:26:30|17994.92|17994.92|17995.15|17995.15|17995.15|17995.15|17994.92|17994.92|0
1609241200000|2020-12-29 11:26:40|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|0
1609241230000|2020-12-29 11:27:10|17996.32|17996.32|17997.57|17997.57|17997.57|17997.57|17996.32|17996.32|0
1609241240000|2020-12-29 11:27:20|17997.85|17997.85|17997.85|17997.85|17997.85|17997.85|17997.85|17997.85|0
1609241250000|2020-12-29 11:27:30|17999.63|17999.63|17999.96|17999.96|17999.96|17999.96|17999.63|17999.63|0
1609241270000|2020-12-29 11:27:50|18000.87|18000.87|18000.87|18000.87|18000.87|18000.87|18000.87|18000.87|0
1609241280000|2020-12-29 11:28:00|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|0
1609241290000|2020-12-29 11:28:10|18001.58|18001.58|18001.47|18001.47|18001.58|18001.58|18001.47|18001.47|0
1609241300000|2020-12-29 11:28:20|18001.61|18001.61|18001.61|18001.61|18001.61|18001.61|18001.61|18001.61|0
1609241310000|2020-12-29 11:28:30|17997.74|17997.74|17991.5|17991.5|17997.74|17997.74|17990.99|17990.99|0
1609241320000|2020-12-29 11:28:40|17992.02|17992.02|17991.62|17991.62|17992.02|17992.02|17991.62|17991.62|0
1609241330000|2020-12-29 11:28:50|17991.84|17991.84|17991.84|17991.84|17991.84|17991.84|17991.84|17991.84|0
1609241370000|2020-12-29 11:29:30|17992.25|17992.25|17992.02|17992.02|17992.25|17992.25|17992.02|17992.02|0
1609241380000|2020-12-29 11:29:40|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|0
1609241400000|2020-12-29 11:30:00|17994.13|17994.13|17990.09|17990.09|17994.13|17994.13|17990.09|17990.09|0
1609241410000|2020-12-29 11:30:10|17990.5|17990.5|17990.5|17990.5|17990.5|17990.5|17990.5|17990.5|0
1609241420000|2020-12-29 11:30:20|17993.32|17993.32|17993.06|17993.06|17993.32|17993.32|17993.06|17993.06|0
1609241440000|2020-12-29 11:30:40|17992.84|17992.84|17992.84|17992.84|17992.84|17992.84|17992.84|17992.84|0
1609241460000|2020-12-29 11:31:00|17993.62|17993.62|17993.36|17993.36|17993.62|17993.62|17992.65|17992.65|0
1609241490000|2020-12-29 11:31:30|17993.13|17993.13|17992.62|17992.62|17993.13|17993.13|17992.62|17992.62|0
1609241510000|2020-12-29 11:31:50|17989.79|17989.79|17989.79|17989.79|17989.79|17989.79|17989.79|17989.79|0
1609241520000|2020-12-29 11:32:00|17990.02|17990.02|17988.36|17988.36|17990.02|17990.02|17988.36|17988.36|0
1609241530000|2020-12-29 11:32:10|17988.62|17988.62|17988.62|17988.62|17988.62|17988.62|17988.62|17988.62|0
1609241540000|2020-12-29 11:32:20|17988.36|17988.36|17991.57|17991.57|17991.57|17991.57|17988.36|17988.36|0
1609241550000|2020-12-29 11:32:30|17991.85|17991.85|17995.73|17995.73|17995.73|17995.73|17991.85|17991.85|0
1609241560000|2020-12-29 11:32:40|17996.64|17996.64|17997.09|17997.09|17997.09|17997.09|17996.64|17996.64|0
1609241570000|2020-12-29 11:32:50|17997.34|17997.34|18000.51|18000.51|18000.51|18000.51|17997.34|17997.34|0
1609241580000|2020-12-29 11:33:00|18000.97|18000.97|17998.14|17998.14|18000.97|18000.97|17998.14|17998.14|0
1609241590000|2020-12-29 11:33:10|17999.56|17999.56|17999.56|17999.56|17999.56|17999.56|17999.56|17999.56|0
1609241600000|2020-12-29 11:33:20|17998.85|17998.85|17998.14|17998.14|17998.85|17998.85|17998.14|17998.14|0
1609241620000|2020-12-29 11:33:40|17998.85|17998.85|17998.85|17998.85|17998.85|17998.85|17998.85|17998.85|0
1609241640000|2020-12-29 11:34:00|17999.41|17999.41|17999.13|17999.13|17999.41|17999.41|17999.13|17999.13|0
1609241650000|2020-12-29 11:34:10|18001.95|18001.95|18003.36|18003.36|18003.36|18003.36|18000.53|18000.53|0
1609241670000|2020-12-29 11:34:30|18005.97|18005.97|18005.97|18005.97|18005.97|18005.97|18005.97|18005.97|0
1609241690000|2020-12-29 11:34:50|18007.19|18007.19|18007.9|18007.9|18007.9|18007.9|18007.19|18007.19|0
1609241710000|2020-12-29 11:35:10|18008.71|18008.71|18008.48|18008.48|18008.71|18008.71|18008.48|18008.48|0
1609241720000|2020-12-29 11:35:20|18008.73|18008.73|18008.73|18008.73|18008.73|18008.73|18008.73|18008.73|0
1609241730000|2020-12-29 11:35:30|18009.18|18009.18|18009.18|18009.18|18009.18|18009.18|18009.18|18009.18|0
1609241740000|2020-12-29 11:35:40|18008.73|18008.73|18009.18|18009.18|18009.18|18009.18|18008.73|18008.73|0
1609241780000|2020-12-29 11:36:20|18008.72|18008.72|18008.23|18008.23|18008.72|18008.72|18008.23|18008.23|0
1609241810000|2020-12-29 11:36:50|18007.97|18007.97|18007.97|18007.97|18007.97|18007.97|18007.97|18007.97|0
1609241820000|2020-12-29 11:37:00|18007.69|18007.69|18007.92|18007.92|18007.92|18007.92|18007.69|18007.69|0
1609241830000|2020-12-29 11:37:10|18008.73|18008.73|18008.47|18008.47|18008.73|18008.73|18008.47|18008.47|0
1609241840000|2020-12-29 11:37:20|18008.07|18008.07|18008.07|18008.07|18008.07|18008.07|18008.07|18008.07|0
1609241870000|2020-12-29 11:37:50|18007.79|18007.79|18005.18|18005.18|18007.79|18007.79|18005.18|18005.18|0
1609241890000|2020-12-29 11:38:10|18006.54|18006.54|18006.54|18006.54|18006.54|18006.54|18006.54|18006.54|0
1609241900000|2020-12-29 11:38:20|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|0
1609241920000|2020-12-29 11:38:40|18006.54|18006.54|18007.51|18007.51|18007.51|18007.51|18006.54|18006.54|0
1609241950000|2020-12-29 11:39:10|18010.34|18010.34|18011.05|18011.05|18011.05|18011.05|18010.34|18010.34|0
1609241970000|2020-12-29 11:39:30|18010.8|18010.8|18010.31|18010.31|18010.8|18010.8|18010.31|18010.31|0
1609241980000|2020-12-29 11:39:40|18004.68|18004.68|18002.6|18002.6|18004.68|18004.68|18002.6|18002.6|0
1609241990000|2020-12-29 11:39:50|18002.34|18002.34|18000.34|18000.34|18002.34|18002.34|18000.34|18000.34|0
1609242000000|2020-12-29 11:40:00|18003.16|18003.16|18003.16|18003.16|18003.16|18003.16|18003.16|18003.16|0
1609242020000|2020-12-29 11:40:20|18003.85|18003.85|18003.39|18003.39|18003.85|18003.85|18003.39|18003.39|0
1609242050000|2020-12-29 11:40:50|18003.85|18003.85|18004.31|18004.31|18004.31|18004.31|18003.85|18003.85|0
1609242100000|2020-12-29 11:41:40|18005.52|18005.52|18005.93|18005.93|18005.93|18005.93|18005.52|18005.52|0
1609242110000|2020-12-29 11:41:50|18003.08|18003.08|18001.78|18001.78|18003.08|18003.08|18001.78|18001.78|0
1609242140000|2020-12-29 11:42:20|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|18000.35|0
1609242150000|2020-12-29 11:42:30|17999.94|17999.94|17999.94|17999.94|17999.94|17999.94|17999.94|17999.94|0
1609242170000|2020-12-29 11:42:50|17999.67|17999.67|18001.26|18001.26|18001.26|18001.26|17999.67|17999.67|0
1609242180000|2020-12-29 11:43:00|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|0
1609242200000|2020-12-29 11:43:20|18000.41|18000.41|18000.93|18000.93|18001.19|18001.19|18000.41|18000.41|0
1609242210000|2020-12-29 11:43:30|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|0
1609242220000|2020-12-29 11:43:40|17999.06|17999.06|17999.31|17999.31|17999.31|17999.31|17998.79|17998.79|0
1609242230000|2020-12-29 11:43:50|18000.51|18000.51|18001.22|18001.22|18001.22|18001.22|18000.51|18000.51|0
1609242240000|2020-12-29 11:44:00|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|0
1609242260000|2020-12-29 11:44:20|18001.69|18001.69|18001.69|18001.69|18001.69|18001.69|18001.16|18001.16|0
1609242280000|2020-12-29 11:44:40|18001.23|18001.23|18001.23|18001.23|18001.23|18001.23|18001.23|18001.23|0
1609242290000|2020-12-29 11:44:50|18002.14|18002.14|18002.66|18002.66|18002.66|18002.66|18002.14|18002.14|0
1609242300000|2020-12-29 11:45:00|18003.07|18003.07|18002.16|18002.16|18003.07|18003.07|18001.45|18001.45|0
1609242320000|2020-12-29 11:45:20|18004.98|18004.98|18004.71|18004.71|18004.98|18004.98|18004.71|18004.71|0
1609242330000|2020-12-29 11:45:30|18004.43|18004.43|17998.78|17998.78|18004.43|18004.43|17998.78|17998.78|0
1609242340000|2020-12-29 11:45:40|17998.5|17998.5|17998.96|17998.96|17998.96|17998.96|17998.5|17998.5|0
1609242390000|2020-12-29 11:46:30|17998.15|17998.15|17995.99|17995.99|17998.15|17998.15|17995.99|17995.99|0
1609242400000|2020-12-29 11:46:40|17995.44|17995.44|17994.18|17994.18|17995.44|17995.44|17993.92|17993.92|0
1609242410000|2020-12-29 11:46:50|17994.44|17994.44|17995.75|17995.75|17995.75|17995.75|17994.44|17994.44|0
1609242420000|2020-12-29 11:47:00|17995.22|17995.22|17995.48|17995.48|17995.48|17995.48|17995.22|17995.22|0
1609242430000|2020-12-29 11:47:10|17996.27|17996.27|17996.27|17996.27|17996.27|17996.27|17996.27|17996.27|0
1609242440000|2020-12-29 11:47:20|17996.79|17996.79|18003.16|18003.16|18003.44|18003.44|17996.53|17996.53|0
1609242450000|2020-12-29 11:47:30|18004.47|18004.47|18004.73|18004.73|18004.73|18004.73|18004.47|18004.47|0
1609242470000|2020-12-29 11:47:50|18007.56|18007.56|18007.56|18007.56|18007.56|18007.56|18007.56|18007.56|0
1609242480000|2020-12-29 11:48:00|18006.77|18006.77|18006.77|18006.77|18006.77|18006.77|18006.77|18006.77|0
1609242490000|2020-12-29 11:48:10|18003.95|18003.95|18002.74|18002.74|18003.95|18003.95|18001.12|18001.12|0
1609242500000|2020-12-29 11:48:20|17999.92|17999.92|17997.09|17997.09|17999.92|17999.92|17997.09|17997.09|0
1609242510000|2020-12-29 11:48:30|17997.58|17997.58|17995|17995|17997.83|17997.83|17995|17995|0
1609242520000|2020-12-29 11:48:40|17995.28|17995.28|17996.04|17996.04|17996.32|17996.32|17995.28|17995.28|0
1609242550000|2020-12-29 11:49:10|17994.83|17994.83|17994.02|17994.02|17994.83|17994.83|17994.02|17994.02|0
1609242570000|2020-12-29 11:49:30|17993.77|17993.77|17993.25|17993.25|17993.77|17993.77|17993.25|17993.25|0
1609242580000|2020-12-29 11:49:40|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|17990.42|0
1609242600000|2020-12-29 11:50:00|17989.71|17989.71|17989.26|17989.26|17989.71|17989.71|17989.26|17989.26|0
1609242620000|2020-12-29 11:50:20|17988.98|17988.98|17979.71|17979.71|17988.98|17988.98|17979.71|17979.71|0
1609242660000|2020-12-29 11:51:00|17978.9|17978.9|17978.9|17978.9|17978.9|17978.9|17978.9|17978.9|0
1609242680000|2020-12-29 11:51:20|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|0
1609242700000|2020-12-29 11:51:40|17977.94|17977.94|17978.53|17978.53|17978.53|17978.53|17977.72|17977.72|0
1609242720000|2020-12-29 11:52:00|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|0
1609242740000|2020-12-29 11:52:20|17975.69|17975.69|17975.43|17975.43|17975.69|17975.69|17975.43|17975.43|0
1609242750000|2020-12-29 11:52:30|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|17976.14|0
1609242760000|2020-12-29 11:52:40|17975.59|17975.59|17973.88|17973.88|17975.59|17975.59|17973.88|17973.88|0
1609242770000|2020-12-29 11:52:50|17968.78|17968.78|17966.18|17966.18|17968.78|17968.78|17966.18|17966.18|0
1609242780000|2020-12-29 11:53:00|17964.94|17964.94|17965.19|17965.19|17965.19|17965.19|17964.94|17964.94|0
1609242790000|2020-12-29 11:53:10|17964.91|17964.91|17964.91|17964.91|17964.91|17964.91|17964.91|17964.91|0
1609242800000|2020-12-29 11:53:20|17973.39|17973.39|17973.39|17973.39|17973.39|17973.39|17973.39|17973.39|0
1609242810000|2020-12-29 11:53:30|17971.97|17971.97|17974.79|17974.79|17974.79|17974.79|17971.97|17971.97|0
1609242830000|2020-12-29 11:53:50|17977.62|17977.62|17977.34|17977.34|17977.62|17977.62|17977.34|17977.34|0
1609242860000|2020-12-29 11:54:20|17977.86|17977.86|17977.86|17977.86|17977.86|17977.86|17977.86|17977.86|0
1609242870000|2020-12-29 11:54:30|17977.13|17977.13|17977.39|17977.39|17977.39|17977.39|17977.13|17977.13|0
1609242880000|2020-12-29 11:54:40|17974.56|17974.56|17971.74|17971.74|17974.56|17974.56|17971.74|17971.74|0
1609242900000|2020-12-29 11:55:00|17971.48|17971.48|17971.48|17971.48|17971.48|17971.48|17971.48|17971.48|0
1609242920000|2020-12-29 11:55:20|17971.14|17971.14|17965.09|17965.09|17971.14|17971.14|17965.09|17965.09|0
1609242940000|2020-12-29 11:55:40|17964.81|17964.81|17962.72|17962.72|17964.81|17964.81|17962.72|17962.72|0
1609242950000|2020-12-29 11:55:50|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|0
1609242960000|2020-12-29 11:56:00|17963.01|17963.01|17963.82|17963.82|17963.82|17963.82|17963.01|17963.01|0
1609242970000|2020-12-29 11:56:10|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|17962.2|0
1609242990000|2020-12-29 11:56:30|17961.95|17961.95|17961.95|17961.95|17961.95|17961.95|17961.95|17961.95|0
1609243000000|2020-12-29 11:56:40|17961.12|17961.12|17961.39|17961.39|17961.67|17961.67|17961.12|17961.12|0
1609243020000|2020-12-29 11:57:00|17961.95|17961.95|17962.22|17962.22|17962.5|17962.5|17961.95|17961.95|0
1609243030000|2020-12-29 11:57:10|17962.68|17962.68|17962.68|17962.68|17962.68|17962.68|17962.68|17962.68|0
1609243060000|2020-12-29 11:57:40|17963.23|17963.23|17963.48|17963.48|17963.48|17963.48|17963.23|17963.23|0
1609243070000|2020-12-29 11:57:50|17964.29|17964.29|17964.29|17964.29|17964.29|17964.29|17964.29|17964.29|0
1609243080000|2020-12-29 11:58:00|17964.04|17964.04|17964.04|17964.04|17964.04|17964.04|17964.04|17964.04|0
1609243110000|2020-12-29 11:58:30|17965.07|17965.07|17965.58|17965.58|17966.05|17966.05|17965.07|17965.07|0
1609243120000|2020-12-29 11:58:40|17966.04|17966.04|17966.04|17966.04|17966.04|17966.04|17966.04|17966.04|0
1609243140000|2020-12-29 11:59:00|17973.77|17973.77|17974.86|17974.86|17974.86|17974.86|17973.77|17973.77|0
1609243150000|2020-12-29 11:59:10|17975.31|17975.31|17977.17|17977.17|17977.17|17977.17|17975.31|17975.31|0
1609243170000|2020-12-29 11:59:30|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|0
1609243180000|2020-12-29 11:59:40|17978.18|17978.18|17978.67|17978.67|17978.67|17978.67|17978.18|17978.18|0
1609243190000|2020-12-29 11:59:50|17978.9|17978.9|17982.63|17982.63|17982.63|17982.63|17978.9|17978.9|0
1609243200000|2020-12-29 12:00:00|17983.85|17983.85|17984.86|17984.86|17984.86|17984.86|17983.44|17983.44|0
1609243240000|2020-12-29 12:00:40|17982.84|17982.84|17982.84|17982.84|17982.84|17982.84|17982.84|17982.84|0
1609243260000|2020-12-29 12:01:00|17980.02|17980.02|17981.58|17981.58|17981.58|17981.58|17980.02|17980.02|0
1609243280000|2020-12-29 12:01:20|17984.4|17984.4|17984.4|17984.4|17984.4|17984.4|17984.4|17984.4|0
1609243310000|2020-12-29 12:01:50|17981.58|17981.58|17981.17|17981.17|17981.58|17981.58|17981.17|17981.17|0
1609243330000|2020-12-29 12:02:10|17981.69|17981.69|17980.59|17980.59|17981.69|17981.69|17980.59|17980.59|0
1609243340000|2020-12-29 12:02:20|17981.4|17981.4|17982.5|17982.5|17982.5|17982.5|17981.4|17981.4|0
1609243350000|2020-12-29 12:02:30|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|0
1609243360000|2020-12-29 12:02:40|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|0
1609243370000|2020-12-29 12:02:50|17982.49|17982.49|17982.25|17982.25|17982.49|17982.49|17982.25|17982.25|0
1609243380000|2020-12-29 12:03:00|17979.42|17979.42|17982.25|17982.25|17982.25|17982.25|17979.42|17979.42|0
1609243390000|2020-12-29 12:03:10|17981.54|17981.54|17981.54|17981.54|17981.54|17981.54|17981.54|17981.54|0
1609243400000|2020-12-29 12:03:20|17978.71|17978.71|17978.71|17978.71|17978.71|17978.71|17978.71|17978.71|0
1609243430000|2020-12-29 12:03:50|17978.45|17978.45|17977.67|17977.67|17978.45|17978.45|17977.67|17977.67|0
1609243440000|2020-12-29 12:04:00|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|0
1609243470000|2020-12-29 12:04:30|17977.04|17977.04|17977.04|17977.04|17977.04|17977.04|17977.04|17977.04|0
1609243480000|2020-12-29 12:04:40|17976.63|17976.63|17976.63|17976.63|17976.63|17976.63|17976.63|17976.63|0
1609243490000|2020-12-29 12:04:50|17973.81|17973.81|17979.46|17979.46|17979.46|17979.46|17973.81|17973.81|0
1609243500000|2020-12-29 12:05:00|17978.76|17978.76|17978.99|17978.99|17978.99|17978.99|17978.53|17978.53|0
1609243520000|2020-12-29 12:05:20|17978.54|17978.54|17978.54|17978.54|17978.54|17978.54|17978.54|17978.54|0
1609243530000|2020-12-29 12:05:30|17975.71|17975.71|17975.71|17975.71|17975.71|17975.71|17975.71|17975.71|0
1609243550000|2020-12-29 12:05:50|17975.98|17975.98|17976.5|17976.5|17976.5|17976.5|17975.98|17975.98|0
1609243600000|2020-12-29 12:06:40|17976.05|17976.05|17976.05|17976.05|17976.05|17976.05|17976.05|17976.05|0
1609243640000|2020-12-29 12:07:20|17976.32|17976.32|17976.32|17976.32|17976.32|17976.32|17976.32|17976.32|0
1609243650000|2020-12-29 12:07:30|17978.06|17978.06|17978.34|17978.34|17978.34|17978.34|17978.06|17978.06|0
1609243660000|2020-12-29 12:07:40|17979.05|17979.05|17979.05|17979.05|17979.05|17979.05|17978.82|17978.82|0
1609243670000|2020-12-29 12:07:50|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|0
1609243680000|2020-12-29 12:08:00|17978.06|17978.06|17978.06|17978.06|17978.06|17978.06|17978.06|17978.06|0
1609243700000|2020-12-29 12:08:20|17977.83|17977.83|17978.06|17978.06|17978.06|17978.06|17977.83|17977.83|0
1609243720000|2020-12-29 12:08:40|17977.79|17977.79|17977.79|17977.79|17977.79|17977.79|17977.79|17977.79|0
1609243740000|2020-12-29 12:09:00|17977.26|17977.26|17977.26|17977.26|17977.26|17977.26|17977.26|17977.26|0
1609243750000|2020-12-29 12:09:10|17976.36|17976.36|17976.36|17976.36|17976.36|17976.36|17976.36|17976.36|0
1609243780000|2020-12-29 12:09:40|17976.91|17976.91|17976.01|17976.01|17976.91|17976.91|17976.01|17976.01|0
1609243800000|2020-12-29 12:10:00|17978.84|17978.84|17981.66|17981.66|17981.66|17981.66|17978.84|17978.84|0
1609243810000|2020-12-29 12:10:10|17984.49|17984.49|17984.49|17984.49|17984.49|17984.49|17984.49|17984.49|0
1609243830000|2020-12-29 12:10:30|17987.31|17987.31|17987.31|17987.31|17987.31|17987.31|17987.31|17987.31|0
1609243840000|2020-12-29 12:10:40|17986.91|17986.91|17986.91|17986.91|17986.91|17986.91|17986.91|17986.91|0
1609243850000|2020-12-29 12:10:50|17986.58|17986.58|17986.58|17986.58|17986.58|17986.58|17986.58|17986.58|0
1609243860000|2020-12-29 12:11:00|17986.05|17986.05|17980.47|17980.47|17986.05|17986.05|17980.47|17980.47|0
1609243870000|2020-12-29 12:11:10|17979.92|17979.92|17979.92|17979.92|17979.92|17979.92|17979.92|17979.92|0
1609243890000|2020-12-29 12:11:30|17979.41|17979.41|17979.41|17979.41|17979.41|17979.41|17979.41|17979.41|0
1609243920000|2020-12-29 12:12:00|17979.96|17979.96|17979.96|17979.96|17979.96|17979.96|17979.96|17979.96|0
1609243930000|2020-12-29 12:12:10|17980.36|17980.36|17980.36|17980.36|17980.36|17980.36|17980.36|17980.36|0
1609243940000|2020-12-29 12:12:20|17980.86|17980.86|17980.86|17980.86|17980.86|17980.86|17980.86|17980.86|0
1609243950000|2020-12-29 12:12:30|17983.68|17983.68|17983.68|17983.68|17983.68|17983.68|17983.68|17983.68|0
1609243960000|2020-12-29 12:12:40|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|17983.96|0
1609243990000|2020-12-29 12:13:10|17984.41|17984.41|17984.41|17984.41|17984.41|17984.41|17984.41|17984.41|0
1609244000000|2020-12-29 12:13:20|17984.82|17984.82|17985.22|17985.22|17985.22|17985.22|17984.82|17984.82|0
1609244010000|2020-12-29 12:13:30|17982.4|17982.4|17980.54|17980.54|17982.4|17982.4|17980.54|17980.54|0
1609244030000|2020-12-29 12:13:50|17981.25|17981.25|17984.08|17984.08|17984.08|17984.08|17981.25|17981.25|0
1609244040000|2020-12-29 12:14:00|17984.53|17984.53|17984.53|17984.53|17984.53|17984.53|17984.53|17984.53|0
1609244050000|2020-12-29 12:14:10|17984.08|17984.08|17984.08|17984.08|17984.08|17984.08|17984.08|17984.08|0
1609244060000|2020-12-29 12:14:20|17984.31|17984.31|17985.31|17985.31|17985.31|17985.31|17984.31|17984.31|0
1609244080000|2020-12-29 12:14:40|17986.79|17986.79|17988.15|17988.15|17988.15|17988.15|17986.79|17986.79|0
1609244090000|2020-12-29 12:14:50|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|17989.12|0
1609244100000|2020-12-29 12:15:00|17989.38|17989.38|17990.19|17990.19|17990.19|17990.19|17989.38|17989.38|0
1609244110000|2020-12-29 12:15:10|17991|17991|17995.52|17995.52|17995.97|17995.97|17991|17991|0
1609244120000|2020-12-29 12:15:20|17996.55|17996.55|17996.19|17996.19|17996.92|17996.92|17996.19|17996.19|0
1609244130000|2020-12-29 12:15:30|17995.74|17995.74|17995.46|17995.46|17995.74|17995.74|17995.46|17995.46|0
1609244150000|2020-12-29 12:15:50|18001.11|18001.11|18006.76|18006.76|18006.76|18006.76|18001.11|18001.11|0
1609244160000|2020-12-29 12:16:00|18007.04|18007.04|18007.04|18007.04|18007.04|18007.04|18007.04|18007.04|0
1609244170000|2020-12-29 12:16:10|18007.85|18007.85|18007.85|18007.85|18007.85|18007.85|18007.85|18007.85|0
1609244180000|2020-12-29 12:16:20|18010.68|18010.68|18012.17|18012.17|18012.17|18012.17|18010.68|18010.68|0
1609244190000|2020-12-29 12:16:30|18012.63|18012.63|18014.74|18014.74|18015.45|18015.45|18012.63|18012.63|0
1609244210000|2020-12-29 12:16:50|18014.29|18014.29|18008.64|18008.64|18014.29|18014.29|18008.64|18008.64|0
1609244220000|2020-12-29 12:17:00|18008.91|18008.91|18008.09|18008.09|18008.91|18008.91|18008.09|18008.09|0
1609244230000|2020-12-29 12:17:10|18005.76|18005.76|18005.76|18005.76|18005.76|18005.76|18005.76|18005.76|0
1609244240000|2020-12-29 12:17:20|18005.51|18005.51|18002.68|18002.68|18005.51|18005.51|18002.68|18002.68|0
1609244250000|2020-12-29 12:17:30|18002.95|18002.95|18002.95|18002.95|18002.95|18002.95|18002.95|18002.95|0
1609244260000|2020-12-29 12:17:40|18003.22|18003.22|18003.22|18003.22|18003.22|18003.22|18003.22|18003.22|0
1609244280000|2020-12-29 12:18:00|18002.76|18002.76|18002.76|18002.76|18002.76|18002.76|18002.76|18002.76|0
1609244290000|2020-12-29 12:18:10|18003.04|18003.04|18003.04|18003.04|18003.04|18003.04|18003.04|18003.04|0
1609244310000|2020-12-29 12:18:30|18002.48|18002.48|18002.48|18002.48|18002.48|18002.48|18002.48|18002.48|0
1609244330000|2020-12-29 12:18:50|18002.71|18002.71|18002.71|18002.71|18002.71|18002.71|18002.71|18002.71|0
1609244340000|2020-12-29 12:19:00|18002.73|18002.73|18002.18|18002.18|18002.73|18002.73|18002.18|18002.18|0
1609244360000|2020-12-29 12:19:20|18000.76|18000.76|18000.76|18000.76|18000.76|18000.76|18000.76|18000.76|0
1609244370000|2020-12-29 12:19:30|18000.49|18000.49|18002.72|18002.72|18003.13|18003.13|18000.49|18000.49|0
1609244390000|2020-12-29 12:19:50|18002.26|18002.26|18002.26|18002.26|18002.26|18002.26|18002.26|18002.26|0
1609244400000|2020-12-29 12:20:00|18000.81|18000.81|18000.53|18000.53|18000.81|18000.81|18000.53|18000.53|0
1609244410000|2020-12-29 12:20:10|18001.32|18001.32|18001.32|18001.32|18001.32|18001.32|18001.32|18001.32|0
1609244430000|2020-12-29 12:20:30|18006.97|18006.97|18006.97|18006.97|18006.97|18006.97|18006.97|18006.97|0
1609244450000|2020-12-29 12:20:50|18006.56|18006.56|18004.01|18004.01|18006.56|18006.56|18003.74|18003.74|0
1609244480000|2020-12-29 12:21:20|18003.23|18003.23|18003.23|18003.23|18003.23|18003.23|18003.23|18003.23|0
1609244490000|2020-12-29 12:21:30|18002.97|18002.97|18001.28|18001.28|18002.97|18002.97|18001.28|18001.28|0
1609244520000|2020-12-29 12:22:00|17999.71|17999.71|17997.09|17997.09|17999.71|17999.71|17996.64|17996.64|0
1609244530000|2020-12-29 12:22:10|17998.14|17998.14|17997.62|17997.62|17998.14|17998.14|17997.62|17997.62|0
1609244540000|2020-12-29 12:22:20|17998.4|17998.4|17998.67|17998.67|17999.38|17999.38|17998.4|17998.4|0
1609244550000|2020-12-29 12:22:30|17999.2|17999.2|17999.98|17999.98|17999.98|17999.98|17999.2|17999.2|0
1609244560000|2020-12-29 12:22:40|17999.2|17999.2|17999.2|17999.2|17999.2|17999.2|17999.2|17999.2|0
1609244580000|2020-12-29 12:23:00|17999.65|17999.65|18000.36|18000.36|18000.36|18000.36|17999.65|17999.65|0
1609244600000|2020-12-29 12:23:20|17999.67|17999.67|17999.67|17999.67|17999.67|17999.67|17999.67|17999.67|0
1609244610000|2020-12-29 12:23:30|17998.96|17998.96|17998.96|17998.96|17998.96|17998.96|17998.96|17998.96|0
1609244630000|2020-12-29 12:23:50|18001.78|18001.78|18001.78|18001.78|18001.78|18001.78|18001.78|18001.78|0
1609244670000|2020-12-29 12:24:30|18001.33|18001.33|18001.33|18001.33|18001.33|18001.33|18001.33|18001.33|0
1609244680000|2020-12-29 12:24:40|18000.62|18000.62|18000.09|18000.09|18000.62|18000.62|18000.09|18000.09|0
1609244700000|2020-12-29 12:25:00|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|0
1609244710000|2020-12-29 12:25:10|17998.86|17998.86|17998.86|17998.86|17998.86|17998.86|17998.86|17998.86|0
1609244730000|2020-12-29 12:25:30|17998.97|17998.97|17989.37|17989.37|17998.97|17998.97|17989.37|17989.37|0
1609244740000|2020-12-29 12:25:40|17989.1|17989.1|17987.24|17987.24|17989.1|17989.1|17987.24|17987.24|0
1609244750000|2020-12-29 12:25:50|17985.82|17985.82|17984.59|17984.59|17985.82|17985.82|17984.59|17984.59|0
1609244760000|2020-12-29 12:26:00|17985.3|17985.3|17986.62|17986.62|17986.62|17986.62|17985.3|17985.3|0
1609244770000|2020-12-29 12:26:10|17986.89|17986.89|17986.89|17986.89|17986.89|17986.89|17986.89|17986.89|0
1609244780000|2020-12-29 12:26:20|17984.07|17984.07|17984.02|17984.02|17984.73|17984.73|17984.02|17984.02|0
1609244790000|2020-12-29 12:26:30|17986.84|17986.84|17984.47|17984.47|17986.84|17986.84|17984.02|17984.02|0
1609244800000|2020-12-29 12:26:40|17984.96|17984.96|17984.96|17984.96|17984.96|17984.96|17984.96|17984.96|0
1609244810000|2020-12-29 12:26:50|17985.19|17985.19|17987.82|17987.82|17987.82|17987.82|17985.19|17985.19|0
1609244820000|2020-12-29 12:27:00|17987.11|17987.11|17989.16|17989.16|17989.16|17989.16|17987.11|17987.11|0
1609244830000|2020-12-29 12:27:10|17988.93|17988.93|17988.93|17988.93|17988.93|17988.93|17988.93|17988.93|0
1609244840000|2020-12-29 12:27:20|17989.19|17989.19|17989.83|17989.83|17989.83|17989.83|17989.19|17989.19|0
1609244860000|2020-12-29 12:27:40|17989.59|17989.59|17990.3|17990.3|17990.3|17990.3|17989.59|17989.59|0
1609244870000|2020-12-29 12:27:50|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|0
1609244880000|2020-12-29 12:28:00|17991.5|17991.5|17991.5|17991.5|17991.5|17991.5|17991.5|17991.5|0
1609244890000|2020-12-29 12:28:10|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|0
1609244910000|2020-12-29 12:28:30|17997.86|17997.86|17998.84|17998.84|17998.84|17998.84|17997.15|17997.15|0
1609244920000|2020-12-29 12:28:40|17996.02|17996.02|17990.16|17990.16|17996.02|17996.02|17990.16|17990.16|0
1609244940000|2020-12-29 12:29:00|17989.76|17989.76|17989.76|17989.76|17989.76|17989.76|17989.76|17989.76|0
1609244970000|2020-12-29 12:29:30|17990.02|17990.02|17989|17989|17990.02|17990.02|17989|17989|0
1609244990000|2020-12-29 12:29:50|17988.67|17988.67|17988.67|17988.67|17988.67|17988.67|17988.67|17988.67|0
1609245000000|2020-12-29 12:30:00|17988.44|17988.44|17988.21|17988.21|17988.7|17988.7|17988.21|17988.21|0
1609245030000|2020-12-29 12:30:30|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|17988.48|0
1609245040000|2020-12-29 12:30:40|17988.76|17988.76|17988.76|17988.76|17988.76|17988.76|17988.76|17988.76|0
1609245060000|2020-12-29 12:31:00|17989.01|17989.01|17989.01|17989.01|17989.01|17989.01|17989.01|17989.01|0
1609245070000|2020-12-29 12:31:10|17987.59|17987.59|17984.54|17984.54|17987.59|17987.59|17984.54|17984.54|0
1609245080000|2020-12-29 12:31:20|17985.32|17985.32|17986.76|17986.76|17986.76|17986.76|17985.32|17985.32|0
1609245090000|2020-12-29 12:31:30|17987.98|17987.98|17987.98|17987.98|17987.98|17987.98|17987.98|17987.98|0
1609245100000|2020-12-29 12:31:40|17988.25|17988.25|17987.99|17987.99|17989.41|17989.41|17987.99|17987.99|0
1609245120000|2020-12-29 12:32:00|17989.25|17989.25|17994.61|17994.61|17994.61|17994.61|17989.25|17989.25|0
1609245140000|2020-12-29 12:32:20|17994.86|17994.86|17994.05|17994.05|17994.86|17994.86|17994.05|17994.05|0
1609245170000|2020-12-29 12:32:50|17994.5|17994.5|17994.5|17994.5|17994.5|17994.5|17994.5|17994.5|0
1609245180000|2020-12-29 12:33:00|17995.03|17995.03|17995.29|17995.29|17995.55|17995.55|17995.03|17995.03|0
1609245200000|2020-12-29 12:33:20|17996.39|17996.39|17996.67|17996.67|17996.67|17996.67|17996.39|17996.39|0
1609245230000|2020-12-29 12:33:50|17997.22|17997.22|17997.92|17997.92|17997.92|17997.92|17997.22|17997.22|0
1609245240000|2020-12-29 12:34:00|17997.36|17997.36|17997.36|17997.36|17997.36|17997.36|17997.36|17997.36|0
1609245250000|2020-12-29 12:34:10|17996.84|17996.84|17996.3|17996.3|17996.84|17996.84|17996.3|17996.3|0
1609245260000|2020-12-29 12:34:20|17998.89|17998.89|18000.48|18000.48|18000.48|18000.48|17998.89|17998.89|0
1609245270000|2020-12-29 12:34:30|18001.04|18001.04|18001.04|18001.04|18001.04|18001.04|18001.04|18001.04|0
1609245280000|2020-12-29 12:34:40|18001.29|18001.29|18001.29|18001.29|18001.29|18001.29|18001.29|18001.29|0
1609245290000|2020-12-29 12:34:50|18001.52|18001.52|18001.8|18001.8|18001.8|18001.8|18001.52|18001.52|0
1609245330000|2020-12-29 12:35:30|18001.35|18001.35|17997.61|17997.61|18001.35|18001.35|17997.61|17997.61|0
1609245340000|2020-12-29 12:35:40|17997.36|17997.36|17997.1|17997.1|17997.36|17997.36|17997.1|17997.1|0
1609245350000|2020-12-29 12:35:50|17996.64|17996.64|17996.64|17996.64|17996.64|17996.64|17996.64|17996.64|0
1609245360000|2020-12-29 12:36:00|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|0
1609245370000|2020-12-29 12:36:10|17996.17|17996.17|17996.68|17996.68|17996.68|17996.68|17996.17|17996.17|0
1609245380000|2020-12-29 12:36:20|17996.42|17996.42|17992.37|17992.37|17996.42|17996.42|17992.37|17992.37|0
1609245390000|2020-12-29 12:36:30|17991.81|17991.81|17994.87|17994.87|17994.87|17994.87|17991.81|17991.81|0
1609245400000|2020-12-29 12:36:40|17994.41|17994.41|17994.41|17994.41|17994.41|17994.41|17994.41|17994.41|0
1609245420000|2020-12-29 12:37:00|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|17991.58|0
1609245430000|2020-12-29 12:37:10|17991.36|17991.36|17991.36|17991.36|17991.36|17991.36|17991.36|17991.36|0
1609245440000|2020-12-29 12:37:20|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|0
1609245450000|2020-12-29 12:37:30|17989.7|17989.7|17989.44|17989.44|17989.7|17989.7|17989.44|17989.44|0
1609245460000|2020-12-29 12:37:40|17988.08|17988.08|17988.08|17988.08|17988.08|17988.08|17988.08|17988.08|0
1609245480000|2020-12-29 12:38:00|17990.9|17990.9|17990.9|17990.9|17990.9|17990.9|17990.9|17990.9|0
1609245500000|2020-12-29 12:38:20|17990.64|17990.64|17989.59|17989.59|17990.64|17990.64|17989.59|17989.59|0
1609245510000|2020-12-29 12:38:30|17986.77|17986.77|17986.57|17986.57|17986.77|17986.77|17986.31|17986.31|0
1609245530000|2020-12-29 12:38:50|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|0
1609245540000|2020-12-29 12:39:00|17986.57|17986.57|17983.99|17983.99|17986.83|17986.83|17983.99|17983.99|0
1609245550000|2020-12-29 12:39:10|17984.1|17984.1|17978.25|17978.25|17984.1|17984.1|17978.25|17978.25|0
1609245560000|2020-12-29 12:39:20|17976.02|17976.02|17970.04|17970.04|17976.02|17976.02|17968.01|17968.01|0
1609245570000|2020-12-29 12:39:30|17969.78|17969.78|17969.78|17969.78|17969.78|17969.78|17969.78|17969.78|0
1609245580000|2020-12-29 12:39:40|17970.49|17970.49|17969.78|17969.78|17970.49|17970.49|17969.78|17969.78|0
1609245590000|2020-12-29 12:39:50|17967.52|17967.52|17966.41|17966.41|17967.52|17967.52|17966.41|17966.41|0
1609245600000|2020-12-29 12:40:00|17965.92|17965.92|17962.5|17962.5|17965.92|17965.92|17962.5|17962.5|0
1609245620000|2020-12-29 12:40:20|17961.26|17961.26|17961.26|17961.26|17961.26|17961.26|17961.26|17961.26|0
1609245630000|2020-12-29 12:40:30|17961.01|17961.01|17957.53|17957.53|17961.01|17961.01|17957.53|17957.53|0
1609245640000|2020-12-29 12:40:40|17957.31|17957.31|17957.09|17957.09|17957.31|17957.31|17957.09|17957.09|0
1609245660000|2020-12-29 12:41:00|17955.67|17955.67|17955.89|17955.89|17956.37|17956.37|17955.43|17955.43|0
1609245680000|2020-12-29 12:41:20|17955.33|17955.33|17957.29|17957.29|17957.29|17957.29|17955.33|17955.33|0
1609245700000|2020-12-29 12:41:40|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|0
1609245740000|2020-12-29 12:42:20|17955.96|17955.96|17955.96|17955.96|17955.96|17955.96|17955.96|17955.96|0
1609245750000|2020-12-29 12:42:30|17958.79|17958.79|17958.79|17958.79|17958.79|17958.79|17958.79|17958.79|0
1609245760000|2020-12-29 12:42:40|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|17961.61|0
1609245770000|2020-12-29 12:42:50|17964.44|17964.44|17964.44|17964.44|17964.44|17964.44|17964.44|17964.44|0
1609245780000|2020-12-29 12:43:00|17964.84|17964.84|17965.65|17965.65|17966.1|17966.1|17964.84|17964.84|0
1609245800000|2020-12-29 12:43:20|17964.44|17964.44|17961.61|17961.61|17964.44|17964.44|17961.61|17961.61|0
1609245810000|2020-12-29 12:43:30|17961.17|17961.17|17960.91|17960.91|17961.17|17961.17|17960.91|17960.91|0
1609245820000|2020-12-29 12:43:40|17960.2|17960.2|17959.37|17959.37|17960.2|17960.2|17959.37|17959.37|0
1609245830000|2020-12-29 12:43:50|17962.19|17962.19|17959.37|17959.37|17962.19|17962.19|17959.37|17959.37|0
1609245840000|2020-12-29 12:44:00|17959.6|17959.6|17962.16|17962.16|17962.16|17962.16|17959.08|17959.08|0
1609245860000|2020-12-29 12:44:20|17962.87|17962.87|17961.45|17961.45|17962.87|17962.87|17961.45|17961.45|0
1609245890000|2020-12-29 12:44:50|17967.1|17967.1|17967.1|17967.1|17967.1|17967.1|17967.1|17967.1|0
1609245900000|2020-12-29 12:45:00|17968.19|17968.19|17967.28|17967.28|17968.19|17968.19|17967.28|17967.28|0
1609245910000|2020-12-29 12:45:10|17969.92|17969.92|17970.69|17970.69|17970.69|17970.69|17969.92|17969.92|0
1609245920000|2020-12-29 12:45:20|17970.93|17970.93|17970.93|17970.93|17970.93|17970.93|17970.93|17970.93|0
1609245930000|2020-12-29 12:45:30|17971.44|17971.44|17971.44|17971.44|17971.44|17971.44|17971.44|17971.44|0
1609245950000|2020-12-29 12:45:50|17972.27|17972.27|17972.27|17972.27|17972.27|17972.27|17972.27|17972.27|0
1609245970000|2020-12-29 12:46:10|17972.55|17972.55|17973.06|17973.06|17973.06|17973.06|17972.55|17972.55|0
1609245980000|2020-12-29 12:46:20|17972.8|17972.8|17972.8|17972.8|17972.8|17972.8|17972.8|17972.8|0
1609245990000|2020-12-29 12:46:30|17972.53|17972.53|17972.27|17972.27|17972.53|17972.53|17972.27|17972.27|0
1609246000000|2020-12-29 12:46:40|17972.68|17972.68|17972.68|17972.68|17972.68|17972.68|17972.68|17972.68|0
1609246010000|2020-12-29 12:46:50|17972.42|17972.42|17972.42|17972.42|17972.42|17972.42|17972.42|17972.42|0
1609246020000|2020-12-29 12:47:00|17972.16|17972.16|17972.16|17972.16|17972.16|17972.16|17972.16|17972.16|0
1609246030000|2020-12-29 12:47:10|17973.37|17973.37|17977.45|17977.45|17977.45|17977.45|17973.37|17973.37|0
1609246040000|2020-12-29 12:47:20|17975.83|17975.83|17974.88|17974.88|17975.83|17975.83|17974.88|17974.88|0
1609246060000|2020-12-29 12:47:40|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|17974.62|0
1609246090000|2020-12-29 12:48:10|17971.8|17971.8|17970.19|17970.19|17971.8|17971.8|17968.7|17968.7|0
1609246100000|2020-12-29 12:48:20|17970.44|17970.44|17971.43|17971.43|17971.43|17971.43|17970.44|17970.44|0
1609246150000|2020-12-29 12:49:10|17970.97|17970.97|17970.74|17970.74|17970.97|17970.97|17970.74|17970.74|0
1609246160000|2020-12-29 12:49:20|17970.22|17970.22|17970.22|17970.22|17970.22|17970.22|17970.22|17970.22|0
1609246170000|2020-12-29 12:49:30|17974.11|17974.11|17976.49|17976.49|17976.49|17976.49|17974.11|17974.11|0
1609246180000|2020-12-29 12:49:40|17975.58|17975.58|17969.93|17969.93|17975.58|17975.58|17969.93|17969.93|0
1609246190000|2020-12-29 12:49:50|17970.19|17970.19|17969.28|17969.28|17970.42|17970.42|17969.28|17969.28|0
1609246200000|2020-12-29 12:50:00|17968.87|17968.87|17968.36|17968.36|17968.87|17968.87|17968.36|17968.36|0
1609246220000|2020-12-29 12:50:20|17967.13|17967.13|17966.07|17966.07|17967.13|17967.13|17966.07|17966.07|0
1609246230000|2020-12-29 12:50:30|17965.96|17965.96|17965.96|17965.96|17965.96|17965.96|17965.96|17965.96|0
1609246240000|2020-12-29 12:50:40|17965.17|17965.17|17965.17|17965.17|17965.17|17965.17|17965.17|17965.17|0
1609246260000|2020-12-29 12:51:00|17964.36|17964.36|17964.36|17964.36|17964.36|17964.36|17964.36|17964.36|0
1609246270000|2020-12-29 12:51:10|17964.09|17964.09|17956.59|17956.59|17964.09|17964.09|17956.59|17956.59|0
1609246280000|2020-12-29 12:51:20|17956.18|17956.18|17955.69|17955.69|17956.18|17956.18|17955.69|17955.69|0
1609246290000|2020-12-29 12:51:30|17955.92|17955.92|17955.92|17955.92|17955.92|17955.92|17955.92|17955.92|0
1609246300000|2020-12-29 12:51:40|17953.1|17953.1|17950.27|17950.27|17953.1|17953.1|17950.27|17950.27|0
1609246310000|2020-12-29 12:51:50|17947.45|17947.45|17944.62|17944.62|17947.45|17947.45|17944.62|17944.62|0
1609246340000|2020-12-29 12:52:20|17943.81|17943.81|17949.72|17949.72|17951.02|17951.02|17943.41|17943.41|0
1609246360000|2020-12-29 12:52:40|17949.61|17949.61|17949.8|17949.8|17949.8|17949.8|17949.61|17949.61|0
1609246370000|2020-12-29 12:52:50|17950.51|17950.51|17950.84|17950.84|17950.84|17950.84|17950.51|17950.51|0
1609246390000|2020-12-29 12:53:10|17950.13|17950.13|17951.07|17951.07|17951.07|17951.07|17950.13|17950.13|0
1609246410000|2020-12-29 12:53:30|17951.3|17951.3|17951.3|17951.3|17951.3|17951.3|17951.3|17951.3|0
1609246420000|2020-12-29 12:53:40|17951.04|17951.04|17951.04|17951.04|17951.04|17951.04|17951.04|17951.04|0
1609246430000|2020-12-29 12:53:50|17951.75|17951.75|17948.72|17948.72|17951.75|17951.75|17948.72|17948.72|0
1609246480000|2020-12-29 12:54:40|17949.2|17949.2|17948.98|17948.98|17949.2|17949.2|17948.98|17948.98|0
1609246490000|2020-12-29 12:54:50|17949.23|17949.23|17949.49|17949.49|17949.49|17949.49|17949.23|17949.23|0
1609246500000|2020-12-29 12:55:00|17943.84|17943.84|17943.91|17943.91|17944.1|17944.1|17943.39|17943.39|0
1609246510000|2020-12-29 12:55:10|17943.42|17943.42|17944.23|17944.23|17944.23|17944.23|17943.42|17943.42|0
1609246520000|2020-12-29 12:55:20|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|0
1609246530000|2020-12-29 12:55:30|17943.42|17943.42|17943.42|17943.42|17943.42|17943.42|17943.42|17943.42|0
1609246540000|2020-12-29 12:55:40|17946.24|17946.24|17943.03|17943.03|17946.24|17946.24|17943.03|17943.03|0
1609246550000|2020-12-29 12:55:50|17942.63|17942.63|17942.38|17942.38|17942.63|17942.63|17942.38|17942.38|0
1609246560000|2020-12-29 12:56:00|17941.92|17941.92|17942.18|17942.18|17942.18|17942.18|17941.92|17941.92|0
1609246570000|2020-12-29 12:56:10|17942.44|17942.44|17941.57|17941.57|17942.44|17942.44|17941.57|17941.57|0
1609246580000|2020-12-29 12:56:20|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|0
1609246590000|2020-12-29 12:56:30|17942.49|17942.49|17944.92|17944.92|17944.92|17944.92|17942.49|17942.49|0
1609246610000|2020-12-29 12:56:50|17944.11|17944.11|17942.75|17942.75|17944.11|17944.11|17942.75|17942.75|0
1609246620000|2020-12-29 12:57:00|17941.94|17941.94|17941.39|17941.39|17941.94|17941.94|17941.39|17941.39|0
1609246630000|2020-12-29 12:57:10|17940.98|17940.98|17940.98|17940.98|17940.98|17940.98|17940.98|17940.98|0
1609246640000|2020-12-29 12:57:20|17940.58|17940.58|17940.17|17940.17|17940.58|17940.58|17940.17|17940.17|0
1609246650000|2020-12-29 12:57:30|17939.36|17939.36|17939.36|17939.36|17939.36|17939.36|17939.36|17939.36|0
1609246660000|2020-12-29 12:57:40|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|0
1609246670000|2020-12-29 12:57:50|17937.77|17937.77|17937.77|17937.77|17937.77|17937.77|17937.77|17937.77|0
1609246680000|2020-12-29 12:58:00|17938.98|17938.98|17938.98|17938.98|17938.98|17938.98|17938.58|17938.58|0
1609246690000|2020-12-29 12:58:10|17939.79|17939.79|17940.7|17940.7|17940.7|17940.7|17939.79|17939.79|0
1609246700000|2020-12-29 12:58:20|17939.89|17939.89|17939.89|17939.89|17939.89|17939.89|17939.89|17939.89|0
1609246710000|2020-12-29 12:58:30|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|0
1609246750000|2020-12-29 12:59:10|17939.89|17939.89|17939.43|17939.43|17939.89|17939.89|17939.43|17939.43|0
1609246760000|2020-12-29 12:59:20|17938.52|17938.52|17938.52|17938.52|17938.52|17938.52|17938.52|17938.52|0
1609246770000|2020-12-29 12:59:30|17938.12|17938.12|17938.52|17938.52|17938.52|17938.52|17938.12|17938.12|0
1609246780000|2020-12-29 12:59:40|17938.93|17938.93|17939.33|17939.33|17939.33|17939.33|17938.93|17938.93|0
1609246800000|2020-12-29 13:00:00|17939.61|17939.61|17938.24|17938.24|17939.61|17939.61|17937.96|17937.96|0
1609246810000|2020-12-29 13:00:10|17937.97|17937.97|17942.54|17942.54|17942.54|17942.54|17936.89|17936.89|0
1609246830000|2020-12-29 13:00:30|17942.05|17942.05|17941.79|17941.79|17942.05|17942.05|17941.79|17941.79|0
1609246840000|2020-12-29 13:00:40|17944.61|17944.61|17944.94|17944.94|17945.13|17945.13|17944.61|17944.61|0
1609246860000|2020-12-29 13:01:00|17944.7|17944.7|17944.45|17944.45|17944.7|17944.7|17944.45|17944.45|0
1609246870000|2020-12-29 13:01:10|17945.84|17945.84|17948.67|17948.67|17948.67|17948.67|17945.84|17945.84|0
1609246880000|2020-12-29 13:01:20|17949.97|17949.97|17951.25|17951.25|17951.25|17951.25|17949.97|17949.97|0
1609246900000|2020-12-29 13:01:40|17951.53|17951.53|17955.66|17955.66|17955.66|17955.66|17951.53|17951.53|0
1609246910000|2020-12-29 13:01:50|17956.92|17956.92|17958.25|17958.25|17958.25|17958.25|17956.92|17956.92|0
1609246920000|2020-12-29 13:02:00|17957.44|17957.44|17955.75|17955.75|17957.44|17957.44|17955.64|17955.64|0
1609246930000|2020-12-29 13:02:10|17956.16|17956.16|17956.41|17956.41|17956.41|17956.41|17956.16|17956.16|0
1609246950000|2020-12-29 13:02:30|17962.06|17962.06|17964.89|17964.89|17964.89|17964.89|17962.06|17962.06|0
1609246960000|2020-12-29 13:02:40|17963.47|17963.47|17963.47|17963.47|17963.47|17963.47|17963.47|17963.47|0
1609246970000|2020-12-29 13:02:50|17964.18|17964.18|17956.23|17956.23|17964.18|17964.18|17956.23|17956.23|0
1609246980000|2020-12-29 13:03:00|17956.11|17956.11|17951.03|17951.03|17956.11|17956.11|17951.03|17951.03|0
1609246990000|2020-12-29 13:03:10|17951.26|17951.26|17952.05|17952.05|17952.05|17952.05|17951.26|17951.26|0
1609247000000|2020-12-29 13:03:20|17952.74|17952.74|17952.74|17952.74|17952.74|17952.74|17952.74|17952.74|0
1609247010000|2020-12-29 13:03:30|17952.28|17952.28|17955.61|17955.61|17955.61|17955.61|17952.28|17952.28|0
1609247020000|2020-12-29 13:03:40|17956.06|17956.06|17954.19|17954.19|17956.06|17956.06|17954.19|17954.19|0
1609247040000|2020-12-29 13:04:00|17953.48|17953.48|17953.29|17953.29|17953.48|17953.48|17952.95|17952.95|0
1609247050000|2020-12-29 13:04:10|17954|17954|17965.01|17965.01|17965.01|17965.01|17954|17954|0
1609247060000|2020-12-29 13:04:20|17965.34|17965.34|17965.34|17965.34|17965.34|17965.34|17965.34|17965.34|0
1609247080000|2020-12-29 13:04:40|17965.75|17965.75|17965.75|17965.75|17965.75|17965.75|17965.75|17965.75|0
1609247090000|2020-12-29 13:04:50|17965.47|17965.47|17965.47|17965.47|17965.47|17965.47|17965.47|17965.47|0
1609247100000|2020-12-29 13:05:00|17966.58|17966.58|17966.58|17966.58|17966.58|17966.58|17966.58|17966.58|0
1609247140000|2020-12-29 13:05:40|17967.1|17967.1|17968.59|17968.59|17968.74|17968.74|17966.84|17966.84|0
1609247150000|2020-12-29 13:05:50|17968.81|17968.81|17968.81|17968.81|17968.81|17968.81|17968.81|17968.81|0
1609247160000|2020-12-29 13:06:00|17969.21|17969.21|17969.8|17969.8|17969.8|17969.8|17968.76|17968.76|0
1609247190000|2020-12-29 13:06:30|17970.3|17970.3|17969.51|17969.51|17970.3|17970.3|17968.99|17968.99|0
1609247200000|2020-12-29 13:06:40|17972.34|17972.34|17974.07|17974.07|17974.07|17974.07|17972.34|17972.34|0
1609247210000|2020-12-29 13:06:50|17974.86|17974.86|17974.86|17974.86|17974.86|17974.86|17974.86|17974.86|0
1609247220000|2020-12-29 13:07:00|17974.34|17974.34|17974.6|17974.6|17974.6|17974.6|17974.34|17974.34|0
1609247230000|2020-12-29 13:07:10|17974.87|17974.87|17964.89|17964.89|17974.87|17974.87|17964.89|17964.89|0
1609247240000|2020-12-29 13:07:20|17965.65|17965.65|17965.41|17965.41|17965.65|17965.65|17965.41|17965.41|0
1609247250000|2020-12-29 13:07:30|17965.15|17965.15|17961.61|17961.61|17965.15|17965.15|17961.61|17961.61|0
1609247260000|2020-12-29 13:07:40|17960.9|17960.9|17959.92|17959.92|17961.81|17961.81|17959.92|17959.92|0
1609247270000|2020-12-29 13:07:50|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|0
1609247280000|2020-12-29 13:08:00|17956.58|17956.58|17956.58|17956.58|17956.58|17956.58|17956.58|17956.58|0
1609247300000|2020-12-29 13:08:20|17954.76|17954.76|17953.34|17953.34|17954.76|17954.76|17953.34|17953.34|0
1609247320000|2020-12-29 13:08:40|17952.44|17952.44|17951.37|17951.37|17952.44|17952.44|17951.37|17951.37|0
1609247370000|2020-12-29 13:09:30|17951.93|17951.93|17954.81|17954.81|17954.81|17954.81|17951.93|17951.93|0
1609247380000|2020-12-29 13:09:40|17955.26|17955.26|17956.93|17956.93|17958.08|17958.08|17955.26|17955.26|0
1609247390000|2020-12-29 13:09:50|17956.38|17956.38|17956.38|17956.38|17956.38|17956.38|17956.38|17956.38|0
1609247400000|2020-12-29 13:10:00|17950.73|17950.73|17945.08|17945.08|17950.73|17950.73|17945.08|17945.08|0
1609247410000|2020-12-29 13:10:10|17942.25|17942.25|17933.78|17933.78|17942.25|17942.25|17933.78|17933.78|0
1609247420000|2020-12-29 13:10:20|17933.55|17933.55|17928.14|17928.14|17933.55|17933.55|17925.32|17925.32|0
1609247430000|2020-12-29 13:10:30|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|17927.69|0
1609247450000|2020-12-29 13:10:50|17936.17|17936.17|17936.17|17936.17|17936.17|17936.17|17936.17|17936.17|0
1609247460000|2020-12-29 13:11:00|17936.42|17936.42|17940.92|17940.92|17940.92|17940.92|17936.42|17936.42|0
1609247470000|2020-12-29 13:11:10|17943.74|17943.74|17946.57|17946.57|17946.57|17946.57|17943.74|17943.74|0
1609247480000|2020-12-29 13:11:20|17946.11|17946.11|17946.58|17946.58|17946.58|17946.58|17946.11|17946.11|0
1609247490000|2020-12-29 13:11:30|17946.82|17946.82|17951.55|17951.55|17951.55|17951.55|17946.82|17946.82|0
1609247510000|2020-12-29 13:11:50|17950.64|17950.64|17948.76|17948.76|17950.64|17950.64|17948.76|17948.76|0
1609247520000|2020-12-29 13:12:00|17944.28|17944.28|17941.8|17941.8|17944.28|17944.28|17941.31|17941.31|0
1609247530000|2020-12-29 13:12:10|17942.05|17942.05|17942.51|17942.51|17942.51|17942.51|17942.05|17942.05|0
1609247540000|2020-12-29 13:12:20|17942.76|17942.76|17942.76|17942.76|17942.76|17942.76|17942.76|17942.76|0
1609247550000|2020-12-29 13:12:30|17943.21|17943.21|17948.37|17948.37|17948.37|17948.37|17943.21|17943.21|0
1609247560000|2020-12-29 13:12:40|17948.65|17948.65|17949.16|17949.16|17949.16|17949.16|17948.65|17948.65|0
1609247570000|2020-12-29 13:12:50|17949.87|17949.87|17952.7|17952.7|17952.7|17952.7|17949.87|17949.87|0
1609247580000|2020-12-29 13:13:00|17952.46|17952.46|17953.37|17953.37|17953.37|17953.37|17952.46|17952.46|0
1609247590000|2020-12-29 13:13:10|17952.82|17952.82|17952.42|17952.42|17952.82|17952.82|17950.94|17950.94|0
1609247600000|2020-12-29 13:13:20|17951.49|17951.49|17951.73|17951.73|17951.73|17951.73|17951.49|17951.49|0
1609247610000|2020-12-29 13:13:30|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|0
1609247630000|2020-12-29 13:13:50|17951.14|17951.14|17951.39|17951.39|17951.39|17951.39|17951.14|17951.14|0
1609247640000|2020-12-29 13:14:00|17949.97|17949.97|17949|17949|17949.97|17949.97|17949|17949|0
1609247660000|2020-12-29 13:14:20|17951.82|17951.82|17957.08|17957.08|17957.08|17957.08|17951.82|17951.82|0
1609247670000|2020-12-29 13:14:30|17957.41|17957.41|17957.41|17957.41|17957.41|17957.41|17957.41|17957.41|0
1609247680000|2020-12-29 13:14:40|17956.19|17956.19|17956.19|17956.19|17956.19|17956.19|17956.19|17956.19|0
1609247690000|2020-12-29 13:14:50|17956.68|17956.68|17956.68|17956.68|17956.68|17956.68|17956.68|17956.68|0
1609247700000|2020-12-29 13:15:00|17956.22|17956.22|17963.25|17963.25|17963.25|17963.25|17956.22|17956.22|0
1609247720000|2020-12-29 13:15:20|17960.43|17960.43|17959.91|17959.91|17960.43|17960.43|17959.2|17959.2|0
1609247740000|2020-12-29 13:15:40|17959.41|17959.41|17960.15|17960.15|17960.15|17960.15|17959.41|17959.41|0
1609247750000|2020-12-29 13:15:50|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|0
1609247760000|2020-12-29 13:16:00|17958.33|17958.33|17956.5|17956.5|17958.33|17958.33|17955.77|17955.77|0
1609247770000|2020-12-29 13:16:10|17956.76|17956.76|17956.76|17956.76|17956.76|17956.76|17956.76|17956.76|0
1609247800000|2020-12-29 13:16:40|17957.16|17957.16|17956.76|17956.76|17957.16|17957.16|17956.76|17956.76|0
1609247820000|2020-12-29 13:17:00|17956.07|17956.07|17955.56|17955.56|17956.47|17956.47|17955.56|17955.56|0
1609247830000|2020-12-29 13:17:10|17956.02|17956.02|17955.11|17955.11|17956.02|17956.02|17955.11|17955.11|0
1609247840000|2020-12-29 13:17:20|17954.33|17954.33|17946.11|17946.11|17954.59|17954.59|17946.11|17946.11|0
1609247850000|2020-12-29 13:17:30|17945.66|17945.66|17945.66|17945.66|17945.66|17945.66|17945.66|17945.66|0
1609247870000|2020-12-29 13:17:50|17946.37|17946.37|17944.95|17944.95|17946.37|17946.37|17944.95|17944.95|0
1609247880000|2020-12-29 13:18:00|17950.57|17950.57|17951.36|17951.36|17951.36|17951.36|17950.57|17950.57|0
1609247890000|2020-12-29 13:18:10|17954.44|17954.44|17954.44|17954.44|17954.44|17954.44|17954.44|17954.44|0
1609247910000|2020-12-29 13:18:30|17954.17|17954.17|17954.44|17954.44|17954.72|17954.72|17954.17|17954.17|0
1609247930000|2020-12-29 13:18:50|17954.7|17954.7|17955.97|17955.97|17955.97|17955.97|17954.7|17954.7|0
1609247950000|2020-12-29 13:19:10|17957.19|17957.19|17950.73|17950.73|17957.19|17957.19|17950.73|17950.73|0
1609247960000|2020-12-29 13:19:20|17947.9|17947.9|17943.65|17943.65|17947.9|17947.9|17939.43|17939.43|0
1609247970000|2020-12-29 13:19:30|17943.38|17943.38|17943.38|17943.38|17943.38|17943.38|17943.38|17943.38|0
1609247980000|2020-12-29 13:19:40|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|0
1609247990000|2020-12-29 13:19:50|17943.54|17943.54|17932.24|17932.24|17943.54|17943.54|17932.24|17932.24|0
1609248000000|2020-12-29 13:20:00|17939.05|17939.05|17936.48|17936.48|17942.13|17942.13|17936.23|17936.23|0
1609248010000|2020-12-29 13:20:10|17937.44|17937.44|17938.43|17938.43|17940.26|17940.26|17937.44|17937.44|0
1609248020000|2020-12-29 13:20:20|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|0
1609248030000|2020-12-29 13:20:30|17937.52|17937.52|17937.52|17937.52|17937.52|17937.52|17937.52|17937.52|0
1609248040000|2020-12-29 13:20:40|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|17937.07|0
1609248050000|2020-12-29 13:20:50|17937.52|17937.52|17945.99|17945.99|17945.99|17945.99|17937.52|17937.52|0
1609248060000|2020-12-29 13:21:00|17944.64|17944.64|17944.64|17944.64|17944.9|17944.9|17944.64|17944.64|0
1609248070000|2020-12-29 13:21:10|17944.4|17944.4|17943.72|17943.72|17944.4|17944.4|17943.72|17943.72|0
1609248080000|2020-12-29 13:21:20|17943.47|17943.47|17940.03|17940.03|17943.47|17943.47|17940.03|17940.03|0
1609248090000|2020-12-29 13:21:30|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|0
1609248110000|2020-12-29 13:21:50|17945.01|17945.01|17944.11|17944.11|17945.01|17945.01|17944.11|17944.11|0
1609248130000|2020-12-29 13:22:10|17943.7|17943.7|17943.7|17943.7|17943.7|17943.7|17943.7|17943.7|0
1609248140000|2020-12-29 13:22:20|17943.98|17943.98|17944.45|17944.45|17944.45|17944.45|17943.98|17943.98|0
1609248150000|2020-12-29 13:22:30|17944.86|17944.86|17944.86|17944.86|17944.86|17944.86|17944.86|17944.86|0
1609248160000|2020-12-29 13:22:40|17945.67|17945.67|17946.45|17946.45|17946.45|17946.45|17945.67|17945.67|0
1609248170000|2020-12-29 13:22:50|17946.91|17946.91|17946.45|17946.45|17946.91|17946.91|17946.45|17946.45|0
1609248180000|2020-12-29 13:23:00|17945.55|17945.55|17948.37|17948.37|17948.37|17948.37|17945.55|17945.55|0
1609248190000|2020-12-29 13:23:10|17951.2|17951.2|17951.2|17951.2|17951.2|17951.2|17951.2|17951.2|0
1609248200000|2020-12-29 13:23:20|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|0
1609248210000|2020-12-29 13:23:30|17950.56|17950.56|17945.04|17945.04|17950.56|17950.56|17945.04|17945.04|0
1609248220000|2020-12-29 13:23:40|17943.68|17943.68|17943.23|17943.23|17943.68|17943.68|17943.23|17943.23|0
1609248240000|2020-12-29 13:24:00|17942.12|17942.12|17942.12|17942.12|17942.12|17942.12|17942.12|17942.12|0
1609248260000|2020-12-29 13:24:20|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|0
1609248290000|2020-12-29 13:24:50|17941.15|17941.15|17939.15|17939.15|17941.15|17941.15|17939.15|17939.15|0
1609248300000|2020-12-29 13:25:00|17938.91|17938.91|17939.11|17939.11|17939.11|17939.11|17938.65|17938.65|0
1609248320000|2020-12-29 13:25:20|17945.16|17945.16|17946.73|17946.73|17946.73|17946.73|17945.16|17945.16|0
1609248330000|2020-12-29 13:25:30|17946.84|17946.84|17946.84|17946.84|17946.84|17946.84|17946.84|17946.84|0
1609248360000|2020-12-29 13:26:00|17946.59|17946.59|17946.59|17946.59|17946.59|17946.59|17946.59|17946.59|0
1609248380000|2020-12-29 13:26:20|17947|17947|17941.09|17941.09|17947|17947|17937.26|17937.26|0
1609248390000|2020-12-29 13:26:30|17943.92|17943.92|17943.92|17943.92|17943.92|17943.92|17943.92|17943.92|0
1609248430000|2020-12-29 13:27:10|17944.75|17944.75|17944.75|17944.75|17944.75|17944.75|17944.75|17944.75|0
1609248440000|2020-12-29 13:27:20|17944.47|17944.47|17944.47|17944.47|17944.47|17944.47|17944.47|17944.47|0
1609248450000|2020-12-29 13:27:30|17944.02|17944.02|17943.91|17943.91|17944.02|17944.02|17943.91|17943.91|0
1609248460000|2020-12-29 13:27:40|17944.36|17944.36|17948.88|17948.88|17948.88|17948.88|17944.36|17944.36|0
1609248470000|2020-12-29 13:27:50|17951.57|17951.57|17951.32|17951.32|17951.57|17951.57|17950.86|17950.86|0
1609248500000|2020-12-29 13:28:20|17951.09|17951.09|17951.29|17951.29|17951.54|17951.54|17951.09|17951.09|0
1609248510000|2020-12-29 13:28:30|17959.76|17959.76|17962.31|17962.31|17962.59|17962.59|17959.76|17959.76|0
1609248520000|2020-12-29 13:28:40|17961.79|17961.79|17961.79|17961.79|17961.79|17961.79|17961.79|17961.79|0
1609248530000|2020-12-29 13:28:50|17961.68|17961.68|17961.68|17961.68|17961.68|17961.68|17961.68|17961.68|0
1609248540000|2020-12-29 13:29:00|17961.57|17961.57|17958.26|17958.26|17961.57|17961.57|17958.26|17958.26|0
1609248550000|2020-12-29 13:29:10|17957.93|17957.93|17963.33|17963.33|17963.33|17963.33|17957.68|17957.68|0
1609248560000|2020-12-29 13:29:20|17963.08|17963.08|17966.81|17966.81|17966.81|17966.81|17963.08|17963.08|0
1609248570000|2020-12-29 13:29:30|17966.03|17966.03|17966.03|17966.03|17966.03|17966.03|17966.03|17966.03|0
1609248580000|2020-12-29 13:29:40|17968.85|17968.85|17968.85|17968.85|17968.85|17968.85|17968.85|17968.85|0
1609248590000|2020-12-29 13:29:50|17970.53|17970.53|17971.25|17971.25|17971.25|17971.25|17970.53|17970.53|0
1609248600000|2020-12-29 13:30:00|17971.7|17971.7|17970.79|17970.79|17971.7|17971.7|17970.79|17970.79|0
1609248610000|2020-12-29 13:30:10|17970.53|17970.53|17970.3|17970.3|17970.53|17970.53|17970.3|17970.3|0
1609248620000|2020-12-29 13:30:20|17969.59|17969.59|17963.33|17963.33|17969.59|17969.59|17963.33|17963.33|0
1609248630000|2020-12-29 13:30:30|17962.93|17962.93|17962.82|17962.82|17962.93|17962.93|17962.82|17962.82|0
1609248640000|2020-12-29 13:30:40|17968.47|17968.47|17968.87|17968.87|17968.87|17968.87|17968.47|17968.47|0
1609248660000|2020-12-29 13:31:00|17971.71|17971.71|17973.88|17973.88|17973.88|17973.88|17971.71|17971.71|0
1609248670000|2020-12-29 13:31:10|17971.06|17971.06|17971.06|17971.06|17971.06|17971.06|17971.06|17971.06|0
1609248690000|2020-12-29 13:31:30|17971.31|17971.31|17971.31|17971.31|17971.31|17971.31|17971.31|17971.31|0
1609248700000|2020-12-29 13:31:40|17971.82|17971.82|17972.35|17972.35|17972.35|17972.35|17971.82|17971.82|0
1609248710000|2020-12-29 13:31:50|17972.63|17972.63|17974.06|17974.06|17974.06|17974.06|17972.63|17972.63|0
1609248720000|2020-12-29 13:32:00|17972.7|17972.7|17970.66|17970.66|17972.7|17972.7|17970.66|17970.66|0
1609248730000|2020-12-29 13:32:10|17970.4|17970.4|17969.89|17969.89|17970.4|17970.4|17969.89|17969.89|0
1609248740000|2020-12-29 13:32:20|17970.41|17970.41|17962.33|17962.33|17970.41|17970.41|17962.33|17962.33|0
1609248750000|2020-12-29 13:32:30|17961.8|17961.8|17959.64|17959.64|17961.8|17961.8|17959.64|17959.64|0
1609248760000|2020-12-29 13:32:40|17959.91|17959.91|17960.95|17960.95|17960.95|17960.95|17959.91|17959.91|0
1609248770000|2020-12-29 13:32:50|17961.73|17961.73|17964.56|17964.56|17964.56|17964.56|17961.73|17961.73|0
1609248780000|2020-12-29 13:33:00|17964.67|17964.67|17964.67|17964.67|17964.67|17964.67|17964.67|17964.67|0
1609248790000|2020-12-29 13:33:10|17964.41|17964.41|17964.08|17964.08|17964.41|17964.41|17964.08|17964.08|0
1609248800000|2020-12-29 13:33:20|17968.08|17968.08|17962.82|17962.82|17971.29|17971.29|17962.82|17962.82|0
1609248810000|2020-12-29 13:33:30|17959.99|17959.99|17954.34|17954.34|17959.99|17959.99|17954.34|17954.34|0
1609248820000|2020-12-29 13:33:40|17959.99|17959.99|17957.17|17957.17|17959.99|17959.99|17957.17|17957.17|0
1609248830000|2020-12-29 13:33:50|17951.52|17951.52|17951.52|17951.52|17951.52|17951.52|17951.52|17951.52|0
1609248840000|2020-12-29 13:34:00|17951.24|17951.24|17951.24|17951.24|17951.24|17951.24|17951.24|17951.24|0
1609248870000|2020-12-29 13:34:30|17949.62|17949.62|17949.62|17949.62|17949.62|17949.62|17949.62|17949.62|0
1609248880000|2020-12-29 13:34:40|17949.51|17949.51|17949.27|17949.27|17949.51|17949.51|17949.27|17949.27|0
1609248890000|2020-12-29 13:34:50|17948.99|17948.99|17950.07|17950.07|17950.07|17950.07|17948.99|17948.99|0
1609248900000|2020-12-29 13:35:00|17955.72|17955.72|17955.95|17955.95|17955.95|17955.95|17953.13|17953.13|0
1609248910000|2020-12-29 13:35:10|17955.7|17955.7|17955.24|17955.24|17955.7|17955.7|17955.24|17955.24|0
1609248920000|2020-12-29 13:35:20|17955.29|17955.29|17956.68|17956.68|17956.68|17956.68|17955.29|17955.29|0
1609248940000|2020-12-29 13:35:40|17956.9|17956.9|17959.53|17959.53|17959.93|17959.93|17956.9|17956.9|0
1609248950000|2020-12-29 13:35:50|17959.12|17959.12|17961.95|17961.95|17961.95|17961.95|17959.12|17959.12|0
1609248960000|2020-12-29 13:36:00|17959.12|17959.12|17950.24|17950.24|17959.12|17959.12|17950.24|17950.24|0
1609248970000|2020-12-29 13:36:10|17947.42|17947.42|17944.59|17944.59|17947.42|17947.42|17944.59|17944.59|0
1609248990000|2020-12-29 13:36:30|17952.18|17952.18|17955.05|17955.05|17955.76|17955.76|17952.18|17952.18|0
1609249000000|2020-12-29 13:36:40|17954.59|17954.59|17954.59|17954.59|17954.59|17954.59|17954.59|17954.59|0
1609249010000|2020-12-29 13:36:50|17955|17955|17956.2|17956.2|17958.61|17958.61|17955|17955|0
1609249020000|2020-12-29 13:37:00|17956.43|17956.43|17955.61|17955.61|17956.43|17956.43|17955.2|17955.2|0
1609249030000|2020-12-29 13:37:10|17956.09|17956.09|17956.34|17956.34|17956.34|17956.34|17956.09|17956.09|0
1609249040000|2020-12-29 13:37:20|17956.09|17956.09|17954.66|17954.66|17956.09|17956.09|17954.66|17954.66|0
1609249050000|2020-12-29 13:37:30|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|0
1609249060000|2020-12-29 13:37:40|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|17951.58|0
1609249070000|2020-12-29 13:37:50|17950.77|17950.77|17950.77|17950.77|17950.77|17950.77|17950.77|17950.77|0
1609249080000|2020-12-29 13:38:00|17950.36|17950.36|17950.36|17950.36|17950.36|17950.36|17950.36|17950.36|0
1609249090000|2020-12-29 13:38:10|17944.71|17944.71|17931.91|17931.91|17944.71|17944.71|17931.04|17931.04|0
1609249100000|2020-12-29 13:38:20|17932.62|17932.62|17932.62|17932.62|17932.62|17932.62|17932.62|17932.62|0
1609249110000|2020-12-29 13:38:30|17929.79|17929.79|17929.22|17929.22|17930.81|17930.81|17929.22|17929.22|0
1609249130000|2020-12-29 13:38:50|17928.71|17928.71|17923.95|17923.95|17929.6|17929.6|17923.95|17923.95|0
1609249140000|2020-12-29 13:39:00|17926.77|17926.77|17938.35|17938.35|17938.35|17938.35|17926.77|17926.77|0
1609249150000|2020-12-29 13:39:10|17941.18|17941.18|17944.03|17944.03|17944.03|17944.03|17941.18|17941.18|0
1609249170000|2020-12-29 13:39:30|17944.29|17944.29|17944.29|17944.29|17944.29|17944.29|17944.29|17944.29|0
1609249180000|2020-12-29 13:39:40|17943.96|17943.96|17943.85|17943.85|17943.96|17943.96|17943.85|17943.85|0
1609249200000|2020-12-29 13:40:00|17944.56|17944.56|17944.56|17944.56|17944.56|17944.56|17944.56|17944.56|0
1609249210000|2020-12-29 13:40:10|17947.38|17947.38|17950.98|17950.98|17950.98|17950.98|17947.38|17947.38|0
1609249230000|2020-12-29 13:40:30|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|17951.26|0
1609249240000|2020-12-29 13:40:40|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|0
1609249250000|2020-12-29 13:40:50|17952.26|17952.26|17954.09|17954.09|17954.09|17954.09|17952.26|17952.26|0
1609249260000|2020-12-29 13:41:00|17954.9|17954.9|17954.9|17954.9|17954.9|17954.9|17954.9|17954.9|0
1609249270000|2020-12-29 13:41:10|17955.3|17955.3|17955.3|17955.3|17955.3|17955.3|17955.3|17955.3|0
1609249290000|2020-12-29 13:41:30|17955.83|17955.83|17955.02|17955.02|17955.83|17955.83|17955.02|17955.02|0
1609249300000|2020-12-29 13:41:40|17953.7|17953.7|17950.49|17950.49|17953.7|17953.7|17950.49|17950.49|0
1609249310000|2020-12-29 13:41:50|17950.08|17950.08|17949.11|17949.11|17950.08|17950.08|17949.11|17949.11|0
1609249320000|2020-12-29 13:42:00|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|0
1609249330000|2020-12-29 13:42:10|17952.84|17952.84|17952.37|17952.37|17952.84|17952.84|17952.37|17952.37|0
1609249340000|2020-12-29 13:42:20|17951.97|17951.97|17951.97|17951.97|17951.97|17951.97|17951.97|17951.97|0
1609249350000|2020-12-29 13:42:30|17952.37|17952.37|17953.21|17953.21|17953.21|17953.21|17951.97|17951.97|0
1609249360000|2020-12-29 13:42:40|17952.81|17952.81|17952.76|17952.76|17952.81|17952.81|17951.56|17951.56|0
1609249400000|2020-12-29 13:43:20|17952.53|17952.53|17950.87|17950.87|17952.53|17952.53|17950.87|17950.87|0
1609249410000|2020-12-29 13:43:30|17950.6|17950.6|17949.17|17949.17|17950.6|17950.6|17949.17|17949.17|0
1609249420000|2020-12-29 13:43:40|17949.89|17949.89|17947.06|17947.06|17949.89|17949.89|17947.06|17947.06|0
1609249440000|2020-12-29 13:44:00|17948.11|17948.11|17948.11|17948.11|17948.11|17948.11|17948.11|17948.11|0
1609249450000|2020-12-29 13:44:10|17948.37|17948.37|17943.92|17943.92|17948.37|17948.37|17943.92|17943.92|0
1609249460000|2020-12-29 13:44:20|17943.46|17943.46|17943.46|17943.46|17943.46|17943.46|17943.46|17943.46|0
1609249470000|2020-12-29 13:44:30|17943.05|17943.05|17942.79|17942.79|17943.05|17943.05|17942.79|17942.79|0
1609249480000|2020-12-29 13:44:40|17942.28|17942.28|17942.18|17942.18|17942.81|17942.81|17942.07|17942.07|0
1609249490000|2020-12-29 13:44:50|17941.73|17941.73|17941.95|17941.95|17942.18|17942.18|17941.73|17941.73|0
1609249500000|2020-12-29 13:45:00|17941.72|17941.72|17935.36|17935.36|17941.72|17941.72|17935.36|17935.36|0
1609249510000|2020-12-29 13:45:10|17934.96|17934.96|17934.96|17934.96|17934.96|17934.96|17934.96|17934.96|0
1609249520000|2020-12-29 13:45:20|17934.55|17934.55|17942.93|17942.93|17942.93|17942.93|17934.45|17934.45|0
1609249540000|2020-12-29 13:45:40|17941.71|17941.71|17939.37|17939.37|17941.71|17941.71|17938.05|17938.05|0
1609249550000|2020-12-29 13:45:50|17938.97|17938.97|17938.34|17938.34|17938.97|17938.97|17938.34|17938.34|0
1609249560000|2020-12-29 13:46:00|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|0
1609249570000|2020-12-29 13:46:10|17938.62|17938.62|17942.54|17942.54|17942.95|17942.95|17938.62|17938.62|0
1609249580000|2020-12-29 13:46:20|17948.19|17948.19|17948.19|17948.19|17948.19|17948.19|17948.19|17948.19|0
1609249590000|2020-12-29 13:46:30|17947.96|17947.96|17947.96|17947.96|17947.96|17947.96|17947.96|17947.96|0
1609249600000|2020-12-29 13:46:40|17947.5|17947.5|17951.88|17951.88|17951.88|17951.88|17947.5|17947.5|0
1609249610000|2020-12-29 13:46:50|17952.56|17952.56|17954.05|17954.05|17954.05|17954.05|17952.56|17952.56|0
1609249620000|2020-12-29 13:47:00|17953.77|17953.77|17953.77|17953.77|17953.77|17953.77|17953.77|17953.77|0
1609249630000|2020-12-29 13:47:10|17954.99|17954.99|17954.99|17954.99|17954.99|17954.99|17954.99|17954.99|0
1609249640000|2020-12-29 13:47:20|17955.24|17955.24|17955.24|17955.24|17955.24|17955.24|17955.24|17955.24|0
1609249650000|2020-12-29 13:47:30|17954.84|17954.84|17957.33|17957.33|17957.33|17957.33|17954.84|17954.84|0
1609249660000|2020-12-29 13:47:40|17957.58|17957.58|17957.58|17957.58|17957.58|17957.58|17957.58|17957.58|0
1609249680000|2020-12-29 13:48:00|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|0
1609249690000|2020-12-29 13:48:10|17957.58|17957.58|17958.94|17958.94|17958.94|17958.94|17957.58|17957.58|0
1609249700000|2020-12-29 13:48:20|17959.35|17959.35|17959.75|17959.75|17959.75|17959.75|17959.35|17959.35|0
1609249720000|2020-12-29 13:48:40|17960.46|17960.46|17959.75|17959.75|17960.46|17960.46|17959.75|17959.75|0
1609249740000|2020-12-29 13:49:00|17959.35|17959.35|17959.35|17959.35|17959.35|17959.35|17959.35|17959.35|0
1609249750000|2020-12-29 13:49:10|17959.09|17959.09|17962.32|17962.32|17962.32|17962.32|17959.09|17959.09|0
1609249760000|2020-12-29 13:49:20|17961.92|17961.92|17967.17|17967.17|17967.17|17967.17|17961.45|17961.45|0
1609249770000|2020-12-29 13:49:30|17967.72|17967.72|17968.5|17968.5|17968.5|17968.5|17967.72|17967.72|0
1609249780000|2020-12-29 13:49:40|17968.78|17968.78|17970.03|17970.03|17970.03|17970.03|17968.78|17968.78|0
1609249800000|2020-12-29 13:50:00|17970.3|17970.3|17970.71|17970.71|17970.71|17970.71|17970.3|17970.3|0
1609249820000|2020-12-29 13:50:20|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|17970.45|0
1609249850000|2020-12-29 13:50:50|17970.69|17970.69|17972.46|17972.46|17972.46|17972.46|17970.69|17970.69|0
1609249860000|2020-12-29 13:51:00|17966.81|17966.81|17967.27|17967.27|17967.27|17967.27|17966.81|17966.81|0
1609249870000|2020-12-29 13:51:10|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|0
1609249880000|2020-12-29 13:51:20|17968.33|17968.33|17968.33|17968.33|17968.33|17968.33|17968.33|17968.33|0
1609249890000|2020-12-29 13:51:30|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|0
1609249920000|2020-12-29 13:52:00|17967.86|17967.86|17967.03|17967.03|17967.86|17967.86|17967.03|17967.03|0
1609249930000|2020-12-29 13:52:10|17966.48|17966.48|17966.48|17966.48|17966.48|17966.48|17966.48|17966.48|0
1609249940000|2020-12-29 13:52:20|17966.07|17966.07|17966.07|17966.07|17966.07|17966.07|17966.07|17966.07|0
1609249950000|2020-12-29 13:52:30|17965.84|17965.84|17965.84|17965.84|17965.84|17965.84|17965.84|17965.84|0
1609249970000|2020-12-29 13:52:50|17965.6|17965.6|17968.54|17968.54|17968.54|17968.54|17965.6|17965.6|0
1609249980000|2020-12-29 13:53:00|17968.29|17968.29|17970.73|17970.73|17971.52|17971.52|17968.29|17968.29|0
1609249990000|2020-12-29 13:53:10|17969.92|17969.92|17968.1|17968.1|17969.92|17969.92|17967.84|17967.84|0
1609250000000|2020-12-29 13:53:20|17970.93|17970.93|17969.69|17969.69|17970.93|17970.93|17969.69|17969.69|0
1609250010000|2020-12-29 13:53:30|17969.95|17969.95|17969.95|17969.95|17969.95|17969.95|17969.95|17969.95|0
1609250030000|2020-12-29 13:53:50|17969.73|17969.73|17970.25|17970.25|17970.25|17970.25|17969.73|17969.73|0
1609250040000|2020-12-29 13:54:00|17973.08|17973.08|17973.89|17973.89|17973.89|17973.89|17973.08|17973.08|0
1609250050000|2020-12-29 13:54:10|17975.92|17975.92|17979.59|17979.59|17982.41|17982.41|17975.92|17975.92|0
1609250070000|2020-12-29 13:54:30|17978.17|17978.17|17978.17|17978.17|17978.17|17978.17|17978.17|17978.17|0
1609250090000|2020-12-29 13:54:50|17978.72|17978.72|17978.94|17978.94|17978.94|17978.94|17978.72|17978.72|0
1609250100000|2020-12-29 13:55:00|17979.2|17979.2|17982.72|17982.72|17982.72|17982.72|17979.2|17979.2|0
1609250110000|2020-12-29 13:55:10|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|0
1609250120000|2020-12-29 13:55:20|17986.35|17986.35|17989.95|17989.95|17989.95|17989.95|17986.35|17986.35|0
1609250130000|2020-12-29 13:55:30|17990.76|17990.76|17993.59|17993.59|17993.59|17993.59|17990.76|17990.76|0
1609250140000|2020-12-29 13:55:40|17993.81|17993.81|17999.85|17999.85|17999.85|17999.85|17993.81|17993.81|0
1609250150000|2020-12-29 13:55:50|17998.64|17998.64|18000.38|18000.38|18000.78|18000.78|17998.64|17998.64|0
1609250160000|2020-12-29 13:56:00|18000.61|18000.61|18000.61|18000.61|18000.61|18000.61|18000.61|18000.61|0
1609250170000|2020-12-29 13:56:10|18002.54|18002.54|17998.2|17998.2|18002.54|18002.54|17994.65|17994.65|0
1609250180000|2020-12-29 13:56:20|17998.43|17998.43|17998.92|17998.92|17998.92|17998.92|17998.43|17998.43|0
1609250190000|2020-12-29 13:56:30|17999.04|17999.04|18001.89|18001.89|18001.89|18001.89|17998.63|17998.63|0
1609250200000|2020-12-29 13:56:40|18002.14|18002.14|18004.51|18004.51|18004.51|18004.51|18002.14|18002.14|0
1609250210000|2020-12-29 13:56:50|18001.68|18001.68|17999.1|17999.1|18001.68|18001.68|17998.86|17998.86|0
1609250230000|2020-12-29 13:57:10|17998.84|17998.84|18000.07|18000.07|18000.78|18000.78|17998.84|17998.84|0
1609250240000|2020-12-29 13:57:20|17999.81|17999.81|18001.75|18001.75|18001.75|18001.75|17999.81|17999.81|0
1609250250000|2020-12-29 13:57:30|18002.21|18002.21|18005.31|18005.31|18005.31|18005.31|18002.21|18002.21|0
1609250260000|2020-12-29 13:57:40|18005.64|18005.64|18005.53|18005.53|18005.64|18005.64|18005.53|18005.53|0
1609250270000|2020-12-29 13:57:50|18006.05|18006.05|18008.2|18008.2|18008.2|18008.2|18006.05|18006.05|0
1609250280000|2020-12-29 13:58:00|18009.11|18009.11|18010.08|18010.08|18010.08|18010.08|18008.71|18008.71|0
1609250290000|2020-12-29 13:58:10|18010.49|18010.49|18012.15|18012.15|18012.15|18012.15|18010.49|18010.49|0
1609250300000|2020-12-29 13:58:20|18012.61|18012.61|18012.61|18012.61|18012.61|18012.61|18012.61|18012.61|0
1609250310000|2020-12-29 13:58:30|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|18013.14|0
1609250320000|2020-12-29 13:58:40|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|18015.4|0
1609250340000|2020-12-29 13:59:00|18015.66|18015.66|18015.22|18015.22|18016.13|18016.13|18015.22|18015.22|0
1609250350000|2020-12-29 13:59:10|18014.7|18014.7|18014.7|18014.7|18014.7|18014.7|18014.7|18014.7|0
1609250360000|2020-12-29 13:59:20|18013.99|18013.99|18013.99|18013.99|18013.99|18013.99|18013.99|18013.99|0
1609250380000|2020-12-29 13:59:40|18013.28|18013.28|18012.82|18012.82|18013.28|18013.28|18012.82|18012.82|0
1609250390000|2020-12-29 13:59:50|18011.33|18011.33|18014.64|18014.64|18014.64|18014.64|18010.3|18010.3|0
1609250400000|2020-12-29 14:00:00|18013.74|18013.74|18011.6|18011.6|18013.74|18013.74|18011.14|18011.14|0
1609250430000|2020-12-29 14:00:30|18011.05|18011.05|18011.05|18011.05|18011.05|18011.05|18011.05|18011.05|0
1609250450000|2020-12-29 14:00:50|18009.56|18009.56|18007.22|18007.22|18009.56|18009.56|18007.22|18007.22|0
1609250460000|2020-12-29 14:01:00|18006.7|18006.7|18006.7|18006.7|18006.7|18006.7|18006.7|18006.7|0
1609250480000|2020-12-29 14:01:20|18006.98|18006.98|18006.98|18006.98|18006.98|18006.98|18006.98|18006.98|0
1609250490000|2020-12-29 14:01:30|18007.79|18007.79|18014.06|18014.06|18014.06|18014.06|18007.08|18007.08|0
1609250500000|2020-12-29 14:01:40|18013.27|18013.27|18014.06|18014.06|18014.06|18014.06|18013.27|18013.27|0
1609250510000|2020-12-29 14:01:50|18018.5|18018.5|18018.25|18018.25|18018.5|18018.5|18017.08|18017.08|0
1609250520000|2020-12-29 14:02:00|18016.83|18016.83|18017.41|18017.41|18017.41|18017.41|18016.36|18016.36|0
1609250530000|2020-12-29 14:02:10|18018.83|18018.83|18021.65|18021.65|18021.65|18021.65|18018.83|18018.83|0
1609250560000|2020-12-29 14:02:40|18020.61|18020.61|18020.86|18020.86|18020.86|18020.86|18020.61|18020.61|0
1609250570000|2020-12-29 14:02:50|18012.39|18012.39|18012.39|18012.39|18012.39|18012.39|18012.39|18012.39|0
1609250580000|2020-12-29 14:03:00|18014.84|18014.84|18023.31|18023.31|18023.31|18023.31|18014.84|18014.84|0
1609250590000|2020-12-29 14:03:10|18023.07|18023.07|18023.34|18023.34|18023.34|18023.34|18022.79|18022.79|0
1609250610000|2020-12-29 14:03:30|18023.8|18023.8|18024.84|18024.84|18025.25|18025.25|18022.56|18022.56|0
1609250620000|2020-12-29 14:03:40|18024.59|18024.59|18025.23|18025.23|18025.23|18025.23|18024.59|18024.59|0
1609250630000|2020-12-29 14:03:50|18026.04|18026.04|18020.39|18020.39|18026.04|18026.04|18020.39|18020.39|0
1609250650000|2020-12-29 14:04:10|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|0
1609250660000|2020-12-29 14:04:20|18023.49|18023.49|18023.49|18023.49|18023.49|18023.49|18023.49|18023.49|0
1609250670000|2020-12-29 14:04:30|18024.39|18024.39|18025.37|18025.37|18025.82|18025.82|18024.39|18024.39|0
1609250680000|2020-12-29 14:04:40|18025.83|18025.83|18026.77|18026.77|18026.77|18026.77|18025.83|18025.83|0
1609250700000|2020-12-29 14:05:00|18033.29|18033.29|18033.55|18033.55|18033.55|18033.55|18033.29|18033.29|0
1609250710000|2020-12-29 14:05:10|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|0
1609250720000|2020-12-29 14:05:20|18034.06|18034.06|18037.7|18037.7|18037.7|18037.7|18034.06|18034.06|0
1609250730000|2020-12-29 14:05:30|18036.92|18036.92|18032.65|18032.65|18038.3|18038.3|18032.65|18032.65|0
1609250740000|2020-12-29 14:05:40|18033.43|18033.43|18034.24|18034.24|18035.02|18035.02|18033.17|18033.17|0
1609250750000|2020-12-29 14:05:50|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|0
1609250770000|2020-12-29 14:06:10|18033.66|18033.66|18035.74|18035.74|18035.74|18035.74|18033.66|18033.66|0
1609250790000|2020-12-29 14:06:30|18036.19|18036.19|18036.6|18036.6|18036.6|18036.6|18036.19|18036.19|0
1609250800000|2020-12-29 14:06:40|18037.15|18037.15|18041|18041|18041.22|18041.22|18036.92|18036.92|0
1609250810000|2020-12-29 14:06:50|18043.12|18043.12|18041.37|18041.37|18043.12|18043.12|18041.37|18041.37|0
1609250820000|2020-12-29 14:07:00|18042.08|18042.08|18041.53|18041.53|18042.08|18042.08|18041.53|18041.53|0
1609250830000|2020-12-29 14:07:10|18040.82|18040.82|18040.04|18040.04|18040.82|18040.82|18040.04|18040.04|0
1609250840000|2020-12-29 14:07:20|18036.49|18036.49|18035.01|18035.01|18036.49|18036.49|18034.75|18034.75|0
1609250850000|2020-12-29 14:07:30|18040.17|18040.17|18041.24|18041.24|18041.24|18041.24|18040.17|18040.17|0
1609250860000|2020-12-29 14:07:40|18040.71|18040.71|18040.71|18040.71|18040.71|18040.71|18040.71|18040.71|0
1609250880000|2020-12-29 14:08:00|18040.26|18040.26|18039.72|18039.72|18040.26|18040.26|18039.05|18039.05|0
1609250890000|2020-12-29 14:08:10|18039.47|18039.47|18039.47|18039.47|18039.47|18039.47|18039.47|18039.47|0
1609250900000|2020-12-29 14:08:20|18038.77|18038.77|18038.77|18038.77|18038.77|18038.77|18038.77|18038.77|0
1609250910000|2020-12-29 14:08:30|18038.25|18038.25|18038.25|18038.25|18038.25|18038.25|18038.25|18038.25|0
1609250920000|2020-12-29 14:08:40|18037.84|18037.84|18037.84|18037.84|18037.84|18037.84|18037.84|18037.84|0
1609250930000|2020-12-29 14:08:50|18037.6|18037.6|18037.35|18037.35|18037.6|18037.6|18037.35|18037.35|0
1609250940000|2020-12-29 14:09:00|18036.14|18036.14|18032.21|18032.21|18036.14|18036.14|18032.21|18032.21|0
1609250950000|2020-12-29 14:09:10|18030.85|18030.85|18031.31|18031.31|18031.31|18031.31|18030.85|18030.85|0
1609250960000|2020-12-29 14:09:20|18031.05|18031.05|18032.39|18032.39|18032.39|18032.39|18031.05|18031.05|0
1609250970000|2020-12-29 14:09:30|18031.99|18031.99|18031.99|18031.99|18031.99|18031.99|18031.99|18031.99|0
1609251010000|2020-12-29 14:10:10|18031.29|18031.29|18031.29|18031.29|18031.29|18031.29|18031.29|18031.29|0
1609251020000|2020-12-29 14:10:20|18025.64|18025.64|18025.64|18025.64|18025.64|18025.64|18025.64|18025.64|0
1609251030000|2020-12-29 14:10:30|18027.52|18027.52|18029.28|18029.28|18029.28|18029.28|18027.52|18027.52|0
1609251040000|2020-12-29 14:10:40|18034.48|18034.48|18034.36|18034.36|18034.48|18034.48|18034.08|18034.08|0
1609251050000|2020-12-29 14:10:50|18035.17|18035.17|18036.18|18036.18|18036.18|18036.18|18035.17|18035.17|0
1609251060000|2020-12-29 14:11:00|18036.44|18036.44|18036.44|18036.44|18036.44|18036.44|18036.44|18036.44|0
1609251080000|2020-12-29 14:11:20|18036.85|18036.85|18037.07|18037.07|18037.07|18037.07|18036.85|18036.85|0
1609251090000|2020-12-29 14:11:30|18037.31|18037.31|18038.25|18038.25|18038.25|18038.25|18037.31|18037.31|0
1609251100000|2020-12-29 14:11:40|18037.97|18037.97|18038.68|18038.68|18038.68|18038.68|18037.97|18037.97|0
1609251110000|2020-12-29 14:11:50|18041.5|18041.5|18045.79|18045.79|18046.24|18046.24|18041.5|18041.5|0
1609251130000|2020-12-29 14:12:10|18047|18047|18047|18047|18047|18047|18047|18047|0
1609251140000|2020-12-29 14:12:20|18052.75|18052.75|18045.86|18045.86|18052.75|18052.75|18045.86|18045.86|0
1609251150000|2020-12-29 14:12:30|18043.04|18043.04|18045.03|18045.03|18045.03|18045.03|18043.04|18043.04|0
1609251170000|2020-12-29 14:12:50|18045.31|18045.31|18045.57|18045.57|18045.57|18045.57|18045.31|18045.31|0
1609251180000|2020-12-29 14:13:00|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|0
1609251200000|2020-12-29 14:13:20|18051.62|18051.62|18052.88|18052.88|18053.16|18053.16|18051.62|18051.62|0
1609251220000|2020-12-29 14:13:40|18051.7|18051.7|18051.7|18051.7|18051.7|18051.7|18051.7|18051.7|0
1609251230000|2020-12-29 14:13:50|18052.11|18052.11|18052.11|18052.11|18052.11|18052.11|18052.11|18052.11|0
1609251240000|2020-12-29 14:14:00|18051.65|18051.65|18050.04|18050.04|18052.11|18052.11|18050.04|18050.04|0
1609251250000|2020-12-29 14:14:10|18049.53|18049.53|18050.07|18050.07|18050.07|18050.07|18049.53|18049.53|0
1609251260000|2020-12-29 14:14:20|18050.52|18050.52|18050.75|18050.75|18051.09|18051.09|18049.97|18049.97|0
1609251270000|2020-12-29 14:14:30|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|0
1609251280000|2020-12-29 14:14:40|18044.85|18044.85|18044.85|18044.85|18044.85|18044.85|18044.85|18044.85|0
1609251290000|2020-12-29 14:14:50|18045.13|18045.13|18044.85|18044.85|18045.13|18045.13|18044.85|18044.85|0
1609251300000|2020-12-29 14:15:00|18044.52|18044.52|18043|18043|18044.52|18044.52|18043|18043|0
1609251310000|2020-12-29 14:15:10|18040.18|18040.18|18040.18|18040.18|18040.18|18040.18|18040.18|18040.18|0
1609251320000|2020-12-29 14:15:20|18038.56|18038.56|18044.92|18044.92|18044.92|18044.92|18038.56|18038.56|0
1609251330000|2020-12-29 14:15:30|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|0
1609251340000|2020-12-29 14:15:40|18045.66|18045.66|18045.66|18045.66|18045.66|18045.66|18045.66|18045.66|0
1609251350000|2020-12-29 14:15:50|18042.83|18042.83|18041.15|18041.15|18043.24|18043.24|18040.41|18040.41|0
1609251360000|2020-12-29 14:16:00|18041.43|18041.43|18041.76|18041.76|18041.76|18041.76|18041.43|18041.43|0
1609251380000|2020-12-29 14:16:20|18040.34|18040.34|18040.34|18040.34|18040.34|18040.34|18040.34|18040.34|0
1609251390000|2020-12-29 14:16:30|18039.79|18039.79|18039.08|18039.08|18039.79|18039.79|18039.08|18039.08|0
1609251410000|2020-12-29 14:16:50|18039.54|18039.54|18039.54|18039.54|18039.54|18039.54|18039.54|18039.54|0
1609251420000|2020-12-29 14:17:00|18039.99|18039.99|18042.45|18042.45|18042.45|18042.45|18039.73|18039.73|0
1609251430000|2020-12-29 14:17:10|18042.19|18042.19|18043.1|18043.1|18043.1|18043.1|18042.19|18042.19|0
1609251440000|2020-12-29 14:17:20|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|0
1609251470000|2020-12-29 14:17:50|18043.81|18043.81|18044.3|18044.3|18044.3|18044.3|18043.81|18043.81|0
1609251480000|2020-12-29 14:18:00|18045.13|18045.13|18047.85|18047.85|18048.42|18048.42|18045.13|18045.13|0
1609251490000|2020-12-29 14:18:10|18048.3|18048.3|18047.85|18047.85|18048.76|18048.76|18047.85|18047.85|0
1609251500000|2020-12-29 14:18:20|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|0
1609251510000|2020-12-29 14:18:30|18046.75|18046.75|18046.75|18046.75|18046.75|18046.75|18046.75|18046.75|0
1609251520000|2020-12-29 14:18:40|18047|18047|18047.28|18047.28|18047.28|18047.28|18047|18047|0
1609251540000|2020-12-29 14:19:00|18047.73|18047.73|18047.26|18047.26|18047.73|18047.73|18046.82|18046.82|0
1609251550000|2020-12-29 14:19:10|18047.71|18047.71|18047.71|18047.71|18047.71|18047.71|18047.71|18047.71|0
1609251560000|2020-12-29 14:19:20|18048.62|18048.62|18048.17|18048.17|18048.62|18048.62|18048.17|18048.17|0
1609251570000|2020-12-29 14:19:30|18048.44|18048.44|18045.79|18045.79|18048.44|18048.44|18045.79|18045.79|0
1609251580000|2020-12-29 14:19:40|18046.01|18046.01|18051.36|18051.36|18051.36|18051.36|18046.01|18046.01|0
1609251590000|2020-12-29 14:19:50|18051.88|18051.88|18055.16|18055.16|18055.16|18055.16|18051.88|18051.88|0
1609251600000|2020-12-29 14:20:00|18055.42|18055.42|18056.11|18056.11|18056.11|18056.11|18055.42|18055.42|0
1609251610000|2020-12-29 14:20:10|18056.35|18056.35|18056.35|18056.35|18056.35|18056.35|18056.35|18056.35|0
1609251620000|2020-12-29 14:20:20|18056.09|18056.09|18055.31|18055.31|18056.09|18056.09|18055.31|18055.31|0
1609251630000|2020-12-29 14:20:30|18055.54|18055.54|18055.55|18055.55|18055.55|18055.55|18055.29|18055.29|0
1609251640000|2020-12-29 14:20:40|18055.96|18055.96|18055.96|18055.96|18055.96|18055.96|18055.96|18055.96|0
1609251650000|2020-12-29 14:20:50|18059.9|18059.9|18059.9|18059.9|18059.9|18059.9|18059.9|18059.9|0
1609251660000|2020-12-29 14:21:00|18058.31|18058.31|18056.79|18056.79|18058.31|18058.31|18056.79|18056.79|0
1609251670000|2020-12-29 14:21:10|18057.19|18057.19|18057.19|18057.19|18057.19|18057.19|18057.19|18057.19|0
1609251700000|2020-12-29 14:21:40|18054.37|18054.37|18054.37|18054.37|18054.37|18054.37|18054.37|18054.37|0
1609251710000|2020-12-29 14:21:50|18054.6|18054.6|18056.73|18056.73|18056.73|18056.73|18054.6|18054.6|0
1609251720000|2020-12-29 14:22:00|18056.46|18056.46|18055.75|18055.75|18056.46|18056.46|18055.75|18055.75|0
1609251730000|2020-12-29 14:22:10|18053.73|18053.73|18053.47|18053.47|18053.73|18053.73|18053.47|18053.47|0
1609251740000|2020-12-29 14:22:20|18054.19|18054.19|18049.16|18049.16|18054.19|18054.19|18049.16|18049.16|0
1609251750000|2020-12-29 14:22:30|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|0
1609251760000|2020-12-29 14:22:40|18048.18|18048.18|18048.18|18048.18|18048.18|18048.18|18048.18|18048.18|0
1609251770000|2020-12-29 14:22:50|18048.07|18048.07|18047.84|18047.84|18048.07|18048.07|18047.84|18047.84|0
1609251780000|2020-12-29 14:23:00|18049.08|18049.08|18049.86|18049.86|18049.86|18049.86|18049.08|18049.08|0
1609251790000|2020-12-29 14:23:10|18050.57|18050.57|18053.3|18053.3|18053.3|18053.3|18050.57|18050.57|0
1609251800000|2020-12-29 14:23:20|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|0
1609251810000|2020-12-29 14:23:30|18054.28|18054.28|18054.01|18054.01|18054.28|18054.28|18054.01|18054.01|0
1609251830000|2020-12-29 14:23:50|18053.51|18053.51|18054.07|18054.07|18054.07|18054.07|18053.51|18053.51|0
1609251840000|2020-12-29 14:24:00|18053.84|18053.84|18053.84|18053.84|18053.84|18053.84|18053.84|18053.84|0
1609251850000|2020-12-29 14:24:10|18055.46|18055.46|18048.41|18048.41|18055.46|18055.46|18046.98|18046.98|0
1609251860000|2020-12-29 14:24:20|18048.81|18048.81|18047.69|18047.69|18048.81|18048.81|18045.99|18045.99|0
1609251870000|2020-12-29 14:24:30|18048.02|18048.02|18045.19|18045.19|18048.02|18048.02|18045.19|18045.19|0
1609251900000|2020-12-29 14:25:00|18045.44|18045.44|18042.61|18042.61|18045.44|18045.44|18042.61|18042.61|0
1609251910000|2020-12-29 14:25:10|18042.88|18042.88|18042.88|18042.88|18042.88|18042.88|18042.88|18042.88|0
1609251920000|2020-12-29 14:25:20|18043.11|18043.11|18044.09|18044.09|18044.09|18044.09|18043.11|18043.11|0
1609251930000|2020-12-29 14:25:30|18044.8|18044.8|18045.74|18045.74|18045.74|18045.74|18044.8|18044.8|0
1609251960000|2020-12-29 14:26:00|18045.99|18045.99|18045.44|18045.44|18045.99|18045.99|18045.44|18045.44|0
1609251970000|2020-12-29 14:26:10|18047.51|18047.51|18050.21|18050.21|18050.21|18050.21|18047.51|18047.51|0
1609251980000|2020-12-29 14:26:20|18050.46|18050.46|18057.98|18057.98|18057.98|18057.98|18050.2|18050.2|0
1609251990000|2020-12-29 14:26:30|18058.31|18058.31|18059.69|18059.69|18059.69|18059.69|18058.05|18058.05|0
1609252000000|2020-12-29 14:26:40|18061.12|18061.12|18063.72|18063.72|18063.72|18063.72|18060.86|18060.86|0
1609252010000|2020-12-29 14:26:50|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|0
1609252020000|2020-12-29 14:27:00|18064.26|18064.26|18060.28|18060.28|18064.26|18064.26|18060.05|18060.05|0
1609252030000|2020-12-29 14:27:10|18061.09|18061.09|18061.09|18061.09|18061.09|18061.09|18061.09|18061.09|0
1609252040000|2020-12-29 14:27:20|18060.28|18060.28|18059.1|18059.1|18060.28|18060.28|18058.86|18058.86|0
1609252050000|2020-12-29 14:27:30|18058.7|18058.7|18056.72|18056.72|18058.7|18058.7|18056.72|18056.72|0
1609252060000|2020-12-29 14:27:40|18055.77|18055.77|18053.69|18053.69|18055.77|18055.77|18053.69|18053.69|0
1609252070000|2020-12-29 14:27:50|18053.44|18053.44|18054.16|18054.16|18054.25|18054.25|18053.44|18053.44|0
1609252080000|2020-12-29 14:28:00|18054.42|18054.42|18058.91|18058.91|18059.19|18059.19|18054.42|18054.42|0
1609252110000|2020-12-29 14:28:30|18059.46|18059.46|18059.01|18059.01|18059.46|18059.46|18059.01|18059.01|0
1609252130000|2020-12-29 14:28:50|18058.76|18058.76|18058.54|18058.54|18058.76|18058.76|18058.54|18058.54|0
1609252140000|2020-12-29 14:29:00|18059.25|18059.25|18057.74|18057.74|18059.25|18059.25|18057.74|18057.74|0
1609252150000|2020-12-29 14:29:10|18057.48|18057.48|18051.83|18051.83|18057.48|18057.48|18051.83|18051.83|0
1609252170000|2020-12-29 14:29:30|18052.09|18052.09|18048.49|18048.49|18052.09|18052.09|18048.49|18048.49|0
1609252180000|2020-12-29 14:29:40|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|18048.75|0
1609252190000|2020-12-29 14:29:50|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|0
1609252200000|2020-12-29 14:30:00|18046.33|18046.33|18054.39|18054.39|18054.39|18054.39|18045.62|18045.62|0
1609252210000|2020-12-29 14:30:10|18051.57|18051.57|18047.06|18047.06|18053.23|18053.23|18044.24|18044.24|0
1609252220000|2020-12-29 14:30:20|18044.24|18044.24|18038.59|18038.59|18044.24|18044.24|18038.59|18038.59|0
1609252230000|2020-12-29 14:30:30|18044.24|18044.24|18047.17|18047.17|18047.88|18047.88|18044.24|18044.24|0
1609252240000|2020-12-29 14:30:40|18047.72|18047.72|18047.98|18047.98|18047.98|18047.98|18047.72|18047.72|0
1609252250000|2020-12-29 14:30:50|18050.62|18050.62|18059.49|18059.49|18059.49|18059.49|18050.62|18050.62|0
1609252260000|2020-12-29 14:31:00|18059.72|18059.72|18060.69|18060.69|18061.6|18061.6|18059.72|18059.72|0
1609252270000|2020-12-29 14:31:10|18060.24|18060.24|18059.49|18059.49|18060.24|18060.24|18057.41|18057.41|0
1609252280000|2020-12-29 14:31:20|18059.73|18059.73|18062.18|18062.18|18062.18|18062.18|18059.73|18059.73|0
1609252290000|2020-12-29 14:31:30|18059.36|18059.36|18057.9|18057.9|18059.52|18059.52|18057.9|18057.9|0
1609252300000|2020-12-29 14:31:40|18061.7|18061.7|18063.24|18063.24|18063.24|18063.24|18061.7|18061.7|0
1609252310000|2020-12-29 14:31:50|18061.72|18061.72|18061.72|18061.72|18061.72|18061.72|18061.72|18061.72|0
1609252320000|2020-12-29 14:32:00|18064.82|18064.82|18064.82|18064.82|18067.65|18067.65|18064.82|18064.82|0
1609252340000|2020-12-29 14:32:20|18065.29|18065.29|18067.26|18067.26|18067.51|18067.51|18065.03|18065.03|0
1609252350000|2020-12-29 14:32:30|18066.8|18066.8|18065.01|18065.01|18066.8|18066.8|18065.01|18065.01|0
1609252360000|2020-12-29 14:32:40|18072.76|18072.76|18071.42|18071.42|18072.76|18072.76|18071.42|18071.42|0
1609252370000|2020-12-29 14:32:50|18070.96|18070.96|18070.73|18070.73|18070.96|18070.96|18070.73|18070.73|0
1609252380000|2020-12-29 14:33:00|18070.24|18070.24|18056.22|18056.22|18070.24|18070.24|18056.22|18056.22|0
1609252390000|2020-12-29 14:33:10|18062.27|18062.27|18060.52|18060.52|18062.27|18062.27|18060.52|18060.52|0
1609252400000|2020-12-29 14:33:20|18059.62|18059.62|18059.42|18059.42|18060.33|18060.33|18059.42|18059.42|0
1609252410000|2020-12-29 14:33:30|18059.17|18059.17|18058.27|18058.27|18059.17|18059.17|18058.27|18058.27|0
1609252420000|2020-12-29 14:33:40|18058.76|18058.76|18059.54|18059.54|18059.54|18059.54|18056.72|18056.72|0
1609252430000|2020-12-29 14:33:50|18058.63|18058.63|18059.55|18059.55|18067.11|18067.11|18058.63|18058.63|0
1609252440000|2020-12-29 14:34:00|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|18059.29|0
1609252450000|2020-12-29 14:34:10|18059.03|18059.03|18066.25|18066.25|18066.25|18066.25|18059.03|18059.03|0
1609252460000|2020-12-29 14:34:20|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|0
1609252480000|2020-12-29 14:34:40|18068.3|18068.3|18062.65|18062.65|18068.3|18068.3|18062.65|18062.65|0
1609252490000|2020-12-29 14:34:50|18062.39|18062.39|18062.57|18062.57|18062.83|18062.83|18062.39|18062.39|0
1609252500000|2020-12-29 14:35:00|18062.33|18062.33|18066.88|18066.88|18066.88|18066.88|18059.9|18059.9|0
1609252510000|2020-12-29 14:35:10|18058.4|18058.4|18058|18058|18058.4|18058.4|18057.59|18057.59|0
1609252520000|2020-12-29 14:35:20|18054.87|18054.87|18054.32|18054.32|18054.87|18054.87|18054.32|18054.32|0
1609252530000|2020-12-29 14:35:30|18054.07|18054.07|18053.82|18053.82|18054.07|18054.07|18053.82|18053.82|0
1609252540000|2020-12-29 14:35:40|18053.59|18053.59|18053.48|18053.48|18053.59|18053.59|18053.48|18053.48|0
1609252550000|2020-12-29 14:35:50|18045.01|18045.01|18045.82|18045.82|18046.08|18046.08|18045.01|18045.01|0
1609252560000|2020-12-29 14:36:00|18045.36|18045.36|18045.36|18045.36|18045.36|18045.36|18045.36|18045.36|0
1609252570000|2020-12-29 14:36:10|18044.13|18044.13|18043.1|18043.1|18045.16|18045.16|18043.1|18043.1|0
1609252590000|2020-12-29 14:36:30|18042.27|18042.27|18044.53|18044.53|18044.53|18044.53|18042.27|18042.27|0
1609252600000|2020-12-29 14:36:40|18045.06|18045.06|18045.06|18045.06|18045.06|18045.06|18045.06|18045.06|0
1609252610000|2020-12-29 14:36:50|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|18042.23|0
1609252620000|2020-12-29 14:37:00|18041.78|18041.78|18049.11|18049.11|18049.11|18049.11|18041.78|18041.78|0
1609252630000|2020-12-29 14:37:10|18049.93|18049.93|18049.93|18049.93|18049.93|18049.93|18049.93|18049.93|0
1609252640000|2020-12-29 14:37:20|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|0
1609252650000|2020-12-29 14:37:30|18052.21|18052.21|18057.6|18057.6|18057.6|18057.6|18052.21|18052.21|0
1609252660000|2020-12-29 14:37:40|18058.31|18058.31|18058.31|18058.31|18058.31|18058.31|18058.31|18058.31|0
1609252680000|2020-12-29 14:38:00|18056.24|18056.24|18050.1|18050.1|18056.24|18056.24|18049.86|18049.86|0
1609252690000|2020-12-29 14:38:10|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|0
1609252700000|2020-12-29 14:38:20|18047.45|18047.45|18053.56|18053.56|18053.56|18053.56|18047.25|18047.25|0
1609252710000|2020-12-29 14:38:30|18052.85|18052.85|18047.2|18047.2|18052.85|18052.85|18047.2|18047.2|0
1609252720000|2020-12-29 14:38:40|18044.8|18044.8|18043.83|18043.83|18044.8|18044.8|18043.59|18043.59|0
1609252740000|2020-12-29 14:39:00|18043.57|18043.57|18042.14|18042.14|18043.57|18043.57|18042.14|18042.14|0
1609252750000|2020-12-29 14:39:10|18041.24|18041.24|18041.24|18041.24|18041.24|18041.24|18041.24|18041.24|0
1609252770000|2020-12-29 14:39:30|18042.6|18042.6|18042.6|18042.6|18042.6|18042.6|18042.6|18042.6|0
1609252780000|2020-12-29 14:39:40|18042.33|18042.33|18035.79|18035.79|18042.33|18042.33|18035.79|18035.79|0
1609252790000|2020-12-29 14:39:50|18035.54|18035.54|18034.21|18034.21|18035.54|18035.54|18034.21|18034.21|0
1609252800000|2020-12-29 14:40:00|18033.52|18033.52|18033.26|18033.26|18033.52|18033.52|18033|18033|0
1609252810000|2020-12-29 14:40:10|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|18032.4|0
1609252830000|2020-12-29 14:40:30|18033.82|18033.82|18035.88|18035.88|18035.88|18035.88|18033.82|18033.82|0
1609252850000|2020-12-29 14:40:50|18036.14|18036.14|18036.14|18036.14|18036.14|18036.14|18036.14|18036.14|0
1609252870000|2020-12-29 14:41:10|18033.32|18033.32|18030.49|18030.49|18033.32|18033.32|18030.49|18030.49|0
1609252880000|2020-12-29 14:41:20|18028.61|18028.61|18028.83|18028.83|18028.83|18028.83|18028.61|18028.61|0
1609252890000|2020-12-29 14:41:30|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|0
1609252900000|2020-12-29 14:41:40|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|0
1609252910000|2020-12-29 14:41:50|18030.61|18030.61|18030.61|18030.61|18030.61|18030.61|18030.61|18030.61|0
1609252920000|2020-12-29 14:42:00|18027.79|18027.79|18027.79|18027.79|18027.79|18027.79|18027.79|18027.79|0
1609252950000|2020-12-29 14:42:30|18024.96|18024.96|18024.06|18024.06|18024.96|18024.96|18024.06|18024.06|0
1609252970000|2020-12-29 14:42:50|18023.6|18023.6|18023.6|18023.6|18023.6|18023.6|18023.6|18023.6|0
1609252990000|2020-12-29 14:43:10|18023.2|18023.2|18019.08|18019.08|18023.2|18023.2|18018|18018|0
1609253000000|2020-12-29 14:43:20|18021.9|18021.9|18024.73|18024.73|18024.73|18024.73|18021.9|18021.9|0
1609253020000|2020-12-29 14:43:40|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|0
1609253040000|2020-12-29 14:44:00|18025.48|18025.48|18025.21|18025.21|18025.48|18025.48|18025.21|18025.21|0
1609253060000|2020-12-29 14:44:20|18024.43|18024.43|18024.43|18024.43|18024.43|18024.43|18024.43|18024.43|0
1609253070000|2020-12-29 14:44:30|18024.03|18024.03|18024.03|18024.03|18024.03|18024.03|18024.03|18024.03|0
1609253090000|2020-12-29 14:44:50|18023.51|18023.51|18023.25|18023.25|18023.51|18023.51|18023.25|18023.25|0
1609253100000|2020-12-29 14:45:00|18022.97|18022.97|18022.97|18022.97|18022.97|18022.97|18022.74|18022.74|0
1609253110000|2020-12-29 14:45:10|18022.56|18022.56|18016.46|18016.46|18022.56|18022.56|18016.46|18016.46|0
1609253120000|2020-12-29 14:45:20|18016.05|18016.05|18016.05|18016.05|18016.05|18016.05|18016.05|18016.05|0
1609253130000|2020-12-29 14:45:30|18016.52|18016.52|18016.11|18016.11|18016.52|18016.52|18016.11|18016.11|0
1609253140000|2020-12-29 14:45:40|18018.94|18018.94|18018.83|18018.83|18018.94|18018.94|18018.83|18018.83|0
1609253150000|2020-12-29 14:45:50|18019.23|18019.23|18018.71|18018.71|18019.23|18019.23|18018.71|18018.71|0
1609253160000|2020-12-29 14:46:00|18016.44|18016.44|18010.93|18010.93|18017.14|18017.14|18009.35|18009.35|0
1609253170000|2020-12-29 14:46:10|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|18012.29|0
1609253180000|2020-12-29 14:46:20|18011.84|18011.84|18011.84|18011.84|18011.84|18011.84|18011.84|18011.84|0
1609253190000|2020-12-29 14:46:30|18012.55|18012.55|18015.37|18015.37|18018.2|18018.2|18012.55|18012.55|0
1609253210000|2020-12-29 14:46:50|18014.91|18014.91|18014.05|18014.05|18017.74|18017.74|18013.59|18013.59|0
1609253220000|2020-12-29 14:47:00|18008.4|18008.4|18012.26|18012.26|18012.81|18012.81|18008.4|18008.4|0
1609253230000|2020-12-29 14:47:10|18011.36|18011.36|18011.36|18011.36|18011.36|18011.36|18011.36|18011.36|0
1609253250000|2020-12-29 14:47:30|18009.94|18009.94|18008.16|18008.16|18009.94|18009.94|18008.16|18008.16|0
1609253270000|2020-12-29 14:47:50|18009.54|18009.54|18007.05|18007.05|18009.54|18009.54|18005.65|18005.65|0
1609253280000|2020-12-29 14:48:00|18007.5|18007.5|18007.88|18007.88|18007.88|18007.88|18007.21|18007.21|0
1609253330000|2020-12-29 14:48:50|18007.36|18007.36|18006.95|18006.95|18008.07|18008.07|18006.95|18006.95|0
1609253340000|2020-12-29 14:49:00|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|0
1609253360000|2020-12-29 14:49:20|18005.71|18005.71|18005.32|18005.32|18005.71|18005.71|18005.32|18005.32|0
1609253370000|2020-12-29 14:49:30|18003.96|18003.96|17999.61|17999.61|18003.96|18003.96|17999.61|17999.61|0
1609253380000|2020-12-29 14:49:40|17999.35|17999.35|17999.35|17999.35|17999.35|17999.35|17999.35|17999.35|0
1609253390000|2020-12-29 14:49:50|17999.1|17999.1|17997.74|17997.74|17999.1|17999.1|17997.74|17997.74|0
1609253400000|2020-12-29 14:50:00|17997.48|17997.48|17997.27|17997.27|17997.48|17997.48|17997.02|17997.02|0
1609253410000|2020-12-29 14:50:10|17997.01|17997.01|17996.56|17996.56|17997.01|17997.01|17996.56|17996.56|0
1609253430000|2020-12-29 14:50:30|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|0
1609253440000|2020-12-29 14:50:40|17996.08|17996.08|17995.84|17995.84|17996.08|17996.08|17995.84|17995.84|0
1609253450000|2020-12-29 14:50:50|17995.28|17995.28|17983.19|17983.19|17995.28|17995.28|17983.19|17983.19|0
1609253460000|2020-12-29 14:51:00|17980.36|17980.36|17980.37|17980.37|17980.62|17980.62|17980.36|17980.36|0
1609253470000|2020-12-29 14:51:10|17986.02|17986.02|17987.29|17987.29|17987.29|17987.29|17985.77|17985.77|0
1609253480000|2020-12-29 14:51:20|17984.47|17984.47|17984.47|17984.47|17984.47|17984.47|17984.47|17984.47|0
1609253490000|2020-12-29 14:51:30|17981.64|17981.64|17984.47|17984.47|17984.47|17984.47|17981.64|17981.64|0
1609253500000|2020-12-29 14:51:40|17985.16|17985.16|17982.34|17982.34|17985.16|17985.16|17982.34|17982.34|0
1609253530000|2020-12-29 14:52:10|17981.43|17981.43|17981.66|17981.66|17981.66|17981.66|17981.43|17981.43|0
1609253540000|2020-12-29 14:52:20|17984.48|17984.48|17984.48|17984.48|17984.48|17984.48|17984.48|17984.48|0
1609253550000|2020-12-29 14:52:30|17984.72|17984.72|17984.95|17984.95|17984.95|17984.95|17984.72|17984.72|0
1609253560000|2020-12-29 14:52:40|17986.11|17986.11|17983.29|17983.29|17986.11|17986.11|17983.29|17983.29|0
1609253570000|2020-12-29 14:52:50|17983.02|17983.02|17980.2|17980.2|17983.02|17983.02|17980.2|17980.2|0
1609253580000|2020-12-29 14:53:00|17979.29|17979.29|17979.29|17979.29|17979.29|17979.29|17979.29|17979.29|0
1609253590000|2020-12-29 14:53:10|17982.12|17982.12|17991|17991|17991|17991|17982.12|17982.12|0
1609253600000|2020-12-29 14:53:20|17994.68|17994.68|17993.99|17993.99|17994.68|17994.68|17993.99|17993.99|0
1609253610000|2020-12-29 14:53:30|17992.23|17992.23|17988.47|17988.47|17992.23|17992.23|17988.47|17988.47|0
1609253620000|2020-12-29 14:53:40|17987.66|17987.66|17987.02|17987.02|17987.66|17987.66|17986.95|17986.95|0
1609253630000|2020-12-29 14:53:50|17986.76|17986.76|17986.76|17986.76|17986.76|17986.76|17986.76|17986.76|0
1609253640000|2020-12-29 14:54:00|17987.55|17987.55|17986.64|17986.64|17987.55|17987.55|17986.64|17986.64|0
1609253650000|2020-12-29 14:54:10|17986.19|17986.19|17980.81|17980.81|17986.19|17986.19|17980.54|17980.54|0
1609253680000|2020-12-29 14:54:40|17981.27|17981.27|17980.36|17980.36|17981.27|17981.27|17980.36|17980.36|0
1609253690000|2020-12-29 14:54:50|17977.53|17977.53|17977.26|17977.26|17977.53|17977.53|17977.26|17977.26|0
1609253700000|2020-12-29 14:55:00|17978.16|17978.16|17985.45|17985.45|17985.6|17985.6|17976.76|17976.76|0
1609253710000|2020-12-29 14:55:10|17985.2|17985.2|17983.47|17983.47|17985.2|17985.2|17983.47|17983.47|0
1609253720000|2020-12-29 14:55:20|17982.76|17982.76|17981.04|17981.04|17982.76|17982.76|17981.04|17981.04|0
1609253730000|2020-12-29 14:55:30|17981.75|17981.75|17981.75|17981.75|17981.75|17981.75|17981.75|17981.75|0
1609253750000|2020-12-29 14:55:50|17981.47|17981.47|17978.09|17978.09|17981.47|17981.47|17978.09|17978.09|0
1609253760000|2020-12-29 14:56:00|17978.32|17978.32|17978.32|17978.32|17978.32|17978.32|17978.32|17978.32|0
1609253770000|2020-12-29 14:56:10|17977.87|17977.87|17982.27|17982.27|17983.52|17983.52|17977.87|17977.87|0
1609253780000|2020-12-29 14:56:20|17982.16|17982.16|17981.44|17981.44|17982.16|17982.16|17981.44|17981.44|0
1609253790000|2020-12-29 14:56:30|17984.27|17984.27|17982.62|17982.62|17984.27|17984.27|17982.62|17982.62|0
1609253800000|2020-12-29 14:56:40|17982.22|17982.22|17982.22|17982.22|17982.22|17982.22|17982.22|17982.22|0
1609253810000|2020-12-29 14:56:50|17985.04|17985.04|17987.46|17987.46|17987.87|17987.87|17985.04|17985.04|0
1609253820000|2020-12-29 14:57:00|17986.25|17986.25|17986.49|17986.49|17988.06|17988.06|17986.25|17986.25|0
1609253830000|2020-12-29 14:57:10|17985.8|17985.8|17985.43|17985.43|17985.8|17985.8|17985.43|17985.43|0
1609253840000|2020-12-29 14:57:20|17983.58|17983.58|17980.17|17980.17|17983.58|17983.58|17980.17|17980.17|0
1609253850000|2020-12-29 14:57:30|17979.62|17979.62|17978.41|17978.41|17979.62|17979.62|17978.41|17978.41|0
1609253860000|2020-12-29 14:57:40|17978.16|17978.16|17974.48|17974.48|17978.16|17978.16|17974.48|17974.48|0
1609253870000|2020-12-29 14:57:50|17974.89|17974.89|17980.27|17980.27|17980.27|17980.27|17974.62|17974.62|0
1609253880000|2020-12-29 14:58:00|17977.45|17977.45|17973.81|17973.81|17977.45|17977.45|17973.81|17973.81|0
1609253890000|2020-12-29 14:58:10|17976.78|17976.78|17977.04|17977.04|17977.04|17977.04|17976.78|17976.78|0
1609253900000|2020-12-29 14:58:20|17977.57|17977.57|17980.09|17980.09|17980.85|17980.85|17977.57|17977.57|0
1609253920000|2020-12-29 14:58:40|17978.88|17978.88|17978.88|17978.88|17978.88|17978.88|17978.88|17978.88|0
1609253930000|2020-12-29 14:58:50|17978.62|17978.62|17979.9|17979.9|17982.73|17982.73|17978.62|17978.62|0
1609253940000|2020-12-29 14:59:00|17980.35|17980.35|17984.06|17984.06|17984.06|17984.06|17980.35|17980.35|0
1609253960000|2020-12-29 14:59:20|17981.23|17981.23|17980.29|17980.29|17981.23|17981.23|17980.29|17980.29|0
1609253970000|2020-12-29 14:59:30|17980.04|17980.04|17980.04|17980.04|17980.04|17980.04|17980.04|17980.04|0
1609253980000|2020-12-29 14:59:40|17979.78|17979.78|17974.94|17974.94|17979.78|17979.78|17974.94|17974.94|0
1609253990000|2020-12-29 14:59:50|17975.2|17975.2|17975.2|17975.2|17975.2|17975.2|17975.2|17975.2|0
1609254000000|2020-12-29 15:00:00|17969.55|17969.55|17970.91|17970.91|17970.91|17970.91|17969.55|17969.55|0
1609254010000|2020-12-29 15:00:10|17970.65|17970.65|17970.65|17970.65|17970.65|17970.65|17970.65|17970.65|0
1609254020000|2020-12-29 15:00:20|17970.19|17970.19|17970.19|17970.19|17970.19|17970.19|17970.19|17970.19|0
1609254030000|2020-12-29 15:00:30|17969.86|17969.86|17968.95|17968.95|17969.86|17969.86|17968.95|17968.95|0
1609254040000|2020-12-29 15:00:40|17968.5|17968.5|17968.5|17968.5|17968.5|17968.5|17968.5|17968.5|0
1609254050000|2020-12-29 15:00:50|17971.33|17971.33|17970.92|17970.92|17971.33|17971.33|17970.92|17970.92|0
1609254060000|2020-12-29 15:01:00|17970.23|17970.23|17968.99|17968.99|17970.23|17970.23|17968.99|17968.99|0
1609254080000|2020-12-29 15:01:20|17968.73|17968.73|17968.73|17968.73|17968.73|17968.73|17968.73|17968.73|0
1609254090000|2020-12-29 15:01:30|17968.21|17968.21|17968.21|17968.21|17968.21|17968.21|17968.21|17968.21|0
1609254100000|2020-12-29 15:01:40|17968.73|17968.73|17968.99|17968.99|17968.99|17968.99|17968.73|17968.73|0
1609254110000|2020-12-29 15:01:50|17970.56|17970.56|17970.56|17970.56|17970.56|17970.56|17970.56|17970.56|0
1609254120000|2020-12-29 15:02:00|17970.67|17970.67|17976.77|17976.77|17976.77|17976.77|17970.67|17970.67|0
1609254130000|2020-12-29 15:02:10|17977|17977|17985.4|17985.4|17985.4|17985.4|17974.17|17974.17|0
1609254140000|2020-12-29 15:02:20|17985|17985|17987.82|17987.82|17987.82|17987.82|17985|17985|0
1609254150000|2020-12-29 15:02:30|17990.65|17990.65|17990.65|17990.65|17990.65|17990.65|17990.65|17990.65|0
1609254160000|2020-12-29 15:02:40|17993.72|17993.72|17994.43|17994.43|17994.43|17994.43|17993.72|17993.72|0
1609254170000|2020-12-29 15:02:50|17994.84|17994.84|17995.9|17995.9|17995.9|17995.9|17994.84|17994.84|0
1609254180000|2020-12-29 15:03:00|17996.61|17996.61|17998.18|17998.18|17998.18|17998.18|17996.61|17996.61|0
1609254190000|2020-12-29 15:03:10|17997.9|17997.9|17993.64|17993.64|17997.9|17997.9|17993.38|17993.38|0
1609254200000|2020-12-29 15:03:20|17994.11|17994.11|17994.37|17994.37|17994.37|17994.37|17994.11|17994.11|0
1609254210000|2020-12-29 15:03:30|17994.11|17994.11|17995.16|17995.16|17995.16|17995.16|17994.11|17994.11|0
1609254220000|2020-12-29 15:03:40|17995.56|17995.56|17995.56|17995.56|17995.56|17995.56|17995.56|17995.56|0
1609254230000|2020-12-29 15:03:50|17995.04|17995.04|17994.75|17994.75|17995.04|17995.04|17994.52|17994.52|0
1609254240000|2020-12-29 15:04:00|17993.43|17993.43|17995.09|17995.09|17995.54|17995.54|17992.72|17992.72|0
1609254250000|2020-12-29 15:04:10|17992.61|17992.61|17993.6|17993.6|17993.6|17993.6|17990.77|17990.77|0
1609254260000|2020-12-29 15:04:20|17994.38|17994.38|17994.67|17994.67|17994.67|17994.67|17994.15|17994.15|0
1609254270000|2020-12-29 15:04:30|17991.85|17991.85|17992.63|17992.63|17992.63|17992.63|17991.85|17991.85|0
1609254280000|2020-12-29 15:04:40|17993.15|17993.15|17998.24|17998.24|17998.24|17998.24|17992.33|17992.33|0
1609254290000|2020-12-29 15:04:50|17996.93|17996.93|17996.44|17996.44|17996.93|17996.93|17996.44|17996.44|0
1609254300000|2020-12-29 15:05:00|17995.02|17995.02|17997.84|17997.84|17997.84|17997.84|17995.02|17995.02|0
1609254310000|2020-12-29 15:05:10|17996.48|17996.48|17991|17991|17996.48|17996.48|17991|17991|0
1609254320000|2020-12-29 15:05:20|17990.21|17990.21|17987.2|17987.2|17990.21|17990.21|17987.2|17987.2|0
1609254330000|2020-12-29 15:05:30|17987.98|17987.98|17986.67|17986.67|17988.24|17988.24|17986.41|17986.41|0
1609254340000|2020-12-29 15:05:40|17986.93|17986.93|17986.68|17986.68|17986.93|17986.93|17986.22|17986.22|0
1609254350000|2020-12-29 15:05:50|17986.94|17986.94|17980.58|17980.58|17986.94|17986.94|17980.58|17980.58|0
1609254360000|2020-12-29 15:06:00|17979.81|17979.81|17984.99|17984.99|17986.84|17986.84|17979.81|17979.81|0
1609254370000|2020-12-29 15:06:10|17984.32|17984.32|17984.77|17984.77|17984.77|17984.77|17984.32|17984.32|0
1609254380000|2020-12-29 15:06:20|17985.04|17985.04|17985|17985|17985.41|17985.41|17985|17985|0
1609254390000|2020-12-29 15:06:30|17985.26|17985.26|17986.31|17986.31|17986.31|17986.31|17985.26|17985.26|0
1609254400000|2020-12-29 15:06:40|17985.6|17985.6|17991.77|17991.77|17991.77|17991.77|17985.6|17985.6|0
1609254410000|2020-12-29 15:06:50|17992.48|17992.48|17989.92|17989.92|17992.74|17992.74|17989.92|17989.92|0
1609254420000|2020-12-29 15:07:00|17990.63|17990.63|17988.51|17988.51|17991.34|17991.34|17988.51|17988.51|0
1609254430000|2020-12-29 15:07:10|17988.11|17988.11|17988.11|17988.11|17988.11|17988.11|17988.11|17988.11|0
1609254450000|2020-12-29 15:07:30|17987.66|17987.66|17993.76|17993.76|17994.16|17994.16|17987.66|17987.66|0
1609254470000|2020-12-29 15:07:50|17990.93|17990.93|17995.16|17995.16|17996.58|17996.58|17990.93|17990.93|0
1609254480000|2020-12-29 15:08:00|17994.26|17994.26|17994.26|17994.26|17994.26|17994.26|17994.26|17994.26|0
1609254490000|2020-12-29 15:08:10|17992.69|17992.69|17991.17|17991.17|17992.69|17992.69|17991.17|17991.17|0
1609254500000|2020-12-29 15:08:20|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|0
1609254530000|2020-12-29 15:08:50|17988.89|17988.89|17988.48|17988.48|17988.89|17988.89|17988.48|17988.48|0
1609254540000|2020-12-29 15:09:00|17988.25|17988.25|17986.82|17986.82|17988.25|17988.25|17986.82|17986.82|0
1609254550000|2020-12-29 15:09:10|17991.74|17991.74|17990.83|17990.83|17991.74|17991.74|17990.83|17990.83|0
1609254570000|2020-12-29 15:09:30|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|0
1609254580000|2020-12-29 15:09:40|17984.13|17984.13|17983.51|17983.51|17984.13|17984.13|17983.51|17983.51|0
1609254590000|2020-12-29 15:09:50|17986.34|17986.34|17986.34|17986.34|17986.34|17986.34|17986.34|17986.34|0
1609254600000|2020-12-29 15:10:00|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|0
1609254610000|2020-12-29 15:10:10|17987.3|17987.3|17987.3|17987.3|17987.3|17987.3|17987.3|17987.3|0
1609254620000|2020-12-29 15:10:20|17987.02|17987.02|17986.74|17986.74|17987.02|17987.02|17986.74|17986.74|0
1609254630000|2020-12-29 15:10:30|17986.03|17986.03|17985.38|17985.38|17986.03|17986.03|17985.38|17985.38|0
1609254640000|2020-12-29 15:10:40|17984.93|17984.93|17985.28|17985.28|17985.74|17985.74|17984.93|17984.93|0
1609254650000|2020-12-29 15:10:50|17986.05|17986.05|17986.05|17986.05|17986.05|17986.05|17986.05|17986.05|0
1609254660000|2020-12-29 15:11:00|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|0
1609254670000|2020-12-29 15:11:10|17986.69|17986.69|17986.69|17986.69|17986.69|17986.69|17986.69|17986.69|0
1609254680000|2020-12-29 15:11:20|17989.52|17989.52|17991.18|17991.18|17994.72|17994.72|17989.07|17989.07|0
1609254700000|2020-12-29 15:11:40|17990.72|17990.72|17988.59|17988.59|17990.72|17990.72|17988.59|17988.59|0
1609254710000|2020-12-29 15:11:50|17987.88|17987.88|17987.77|17987.77|17987.88|17987.88|17987.77|17987.77|0
1609254720000|2020-12-29 15:12:00|17987.28|17987.28|18000.5|18000.5|18000.5|18000.5|17987.28|17987.28|0
1609254730000|2020-12-29 15:12:10|17999.8|17999.8|17999.8|17999.8|17999.8|17999.8|17999.8|17999.8|0
1609254740000|2020-12-29 15:12:20|17999.4|17999.4|17997.98|17997.98|17999.4|17999.4|17995.15|17995.15|0
1609254750000|2020-12-29 15:12:30|17997.21|17997.21|17994.34|17994.34|17997.21|17997.21|17994.34|17994.34|0
1609254760000|2020-12-29 15:12:40|17993.44|17993.44|17996.02|17996.02|17996.02|17996.02|17990.61|17990.61|0
1609254770000|2020-12-29 15:12:50|17995.79|17995.79|17998.66|17998.66|18001.22|18001.22|17995.57|17995.57|0
1609254780000|2020-12-29 15:13:00|17997.96|17997.96|17998.41|17998.41|17998.67|17998.67|17997.96|17997.96|0
1609254790000|2020-12-29 15:13:10|17995.38|17995.38|17986.52|17986.52|17995.38|17995.38|17985.04|17985.04|0
1609254800000|2020-12-29 15:13:20|17991.52|17991.52|17991.52|17991.52|17991.52|17991.52|17991.52|17991.52|0
1609254820000|2020-12-29 15:13:40|17992.07|17992.07|17992.94|17992.94|17992.94|17992.94|17992.07|17992.07|0
1609254830000|2020-12-29 15:13:50|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|0
1609254840000|2020-12-29 15:14:00|17998.86|17998.86|18000.02|18000.02|18001.91|18001.91|17998.86|17998.86|0
1609254850000|2020-12-29 15:14:10|18001.25|18001.25|18000.54|18000.54|18001.25|18001.25|18000.54|18000.54|0
1609254860000|2020-12-29 15:14:20|18001.25|18001.25|18001.25|18001.25|18001.25|18001.25|18000.54|18000.54|0
1609254870000|2020-12-29 15:14:30|18004.08|18004.08|18003.82|18003.82|18004.08|18004.08|18003.82|18003.82|0
1609254880000|2020-12-29 15:14:40|18006.64|18006.64|18003.54|18003.54|18006.64|18006.64|18003.54|18003.54|0
1609254890000|2020-12-29 15:14:50|18003.94|18003.94|18003.54|18003.54|18003.94|18003.94|18003.54|18003.54|0
1609254900000|2020-12-29 15:15:00|18003.77|18003.77|18005.09|18005.09|18005.6|18005.6|18001.18|18001.18|0
1609254910000|2020-12-29 15:15:10|18005.35|18005.35|18002.52|18002.52|18005.35|18005.35|17999.7|17999.7|0
1609254940000|2020-12-29 15:15:40|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|0
1609254950000|2020-12-29 15:15:50|18008.17|18008.17|18006.81|18006.81|18010.99|18010.99|18006.81|18006.81|0
1609254960000|2020-12-29 15:16:00|17998.34|17998.34|18003.2|18003.2|18004.56|18004.56|17998.34|17998.34|0
1609254970000|2020-12-29 15:16:10|18003.61|18003.61|18004.31|18004.31|18004.31|18004.31|18003.61|18003.61|0
1609254980000|2020-12-29 15:16:20|18004.55|18004.55|18006.75|18006.75|18008.11|18008.11|18003.65|18003.65|0
1609254990000|2020-12-29 15:16:30|18007.01|18007.01|17995.54|17995.54|18007.01|18007.01|17995.54|17995.54|0
1609255000000|2020-12-29 15:16:40|17995.14|17995.14|17992.97|17992.97|17995.42|17995.42|17992.67|17992.67|0
1609255020000|2020-12-29 15:17:00|17993.37|17993.37|17998.23|17998.23|17998.23|17998.23|17993.37|17993.37|0
1609255060000|2020-12-29 15:17:40|18001.06|18001.06|17998.23|17998.23|18001.06|18001.06|17998.23|17998.23|0
1609255070000|2020-12-29 15:17:50|17996.81|17996.81|17993.97|17993.97|17999.87|17999.87|17993.97|17993.97|0
1609255080000|2020-12-29 15:18:00|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|0
1609255090000|2020-12-29 15:18:10|17996.54|17996.54|17999.36|17999.36|17999.36|17999.36|17996.54|17996.54|0
1609255110000|2020-12-29 15:18:30|18000.17|18000.17|18000.17|18000.17|18000.17|18000.17|18000.17|18000.17|0
1609255130000|2020-12-29 15:18:50|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|0
1609255150000|2020-12-29 15:19:10|18002.23|18002.23|18002.68|18002.68|18002.68|18002.68|18002.23|18002.23|0
1609255180000|2020-12-29 15:19:40|18002.94|18002.94|18002.68|18002.68|18002.94|18002.94|18002.68|18002.68|0
1609255190000|2020-12-29 15:19:50|18003.09|18003.09|18004.91|18004.91|18004.91|18004.91|18003.09|18003.09|0
1609255220000|2020-12-29 15:20:20|18004.64|18004.64|18001.81|18001.81|18004.64|18004.64|18001.81|18001.81|0
1609255230000|2020-12-29 15:20:30|18011.03|18011.03|18004.37|18004.37|18012.23|18012.23|18003.76|18003.76|0
1609255240000|2020-12-29 15:20:40|18005.18|18005.18|18006|18006|18006|18006|18005.18|18005.18|0
1609255250000|2020-12-29 15:20:50|18008.82|18008.82|18009.07|18009.07|18009.07|18009.07|18008.82|18008.82|0
1609255260000|2020-12-29 15:21:00|18009.3|18009.3|18016.71|18016.71|18016.71|18016.71|18009.3|18009.3|0
1609255270000|2020-12-29 15:21:10|18016.3|18016.3|18016.3|18016.3|18016.3|18016.3|18016.3|18016.3|0
1609255280000|2020-12-29 15:21:20|18015.84|18015.84|18015.61|18015.61|18015.84|18015.84|18015.61|18015.61|0
1609255290000|2020-12-29 15:21:30|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|0
1609255320000|2020-12-29 15:22:00|18012.83|18012.83|18012.15|18012.15|18012.83|18012.83|18012.15|18012.15|0
1609255330000|2020-12-29 15:22:10|18011.92|18011.92|18010.32|18010.32|18011.92|18011.92|18010.32|18010.32|0
1609255340000|2020-12-29 15:22:20|18008.76|18008.76|18007.24|18007.24|18008.76|18008.76|18007.24|18007.24|0
1609255350000|2020-12-29 15:22:30|18006.73|18006.73|18005.64|18005.64|18006.73|18006.73|18005.64|18005.64|0
1609255360000|2020-12-29 15:22:40|18005.89|18005.89|18005.61|18005.61|18005.89|18005.89|18005.61|18005.61|0
1609255370000|2020-12-29 15:22:50|18005.88|18005.88|18005.47|18005.47|18005.88|18005.88|18005.47|18005.47|0
1609255380000|2020-12-29 15:23:00|18008.3|18008.3|18010.72|18010.72|18011.12|18011.12|18008.3|18008.3|0
1609255390000|2020-12-29 15:23:10|18010.45|18010.45|18009.64|18009.64|18010.45|18010.45|18009.64|18009.64|0
1609255400000|2020-12-29 15:23:20|18010.11|18010.11|18004.46|18004.46|18010.11|18010.11|18004.46|18004.46|0
1609255410000|2020-12-29 15:23:30|18008.55|18008.55|18008.55|18008.55|18008.55|18008.55|18008.55|18008.55|0
1609255420000|2020-12-29 15:23:40|18009.01|18009.01|18003.36|18003.36|18009.01|18009.01|18003.36|18003.36|0
1609255440000|2020-12-29 15:24:00|18004.07|18004.07|18002.88|18002.88|18004.07|18004.07|18000.99|18000.99|0
1609255450000|2020-12-29 15:24:10|18003.59|18003.59|18004.1|18004.1|18004.1|18004.1|18003.59|18003.59|0
1609255460000|2020-12-29 15:24:20|18004.5|18004.5|18004.76|18004.76|18004.76|18004.76|18004.5|18004.5|0
1609255470000|2020-12-29 15:24:30|18004.3|18004.3|18005.27|18005.27|18005.27|18005.27|18004.3|18004.3|0
1609255480000|2020-12-29 15:24:40|18006.01|18006.01|18006.01|18006.01|18006.01|18006.01|18006.01|18006.01|0
1609255490000|2020-12-29 15:24:50|18004.59|18004.59|18004.59|18004.59|18004.59|18004.59|18004.59|18004.59|0
1609255500000|2020-12-29 15:25:00|18005.37|18005.37|18002.57|18002.57|18006.34|18006.34|18002.57|18002.57|0
1609255510000|2020-12-29 15:25:10|18005.31|18005.31|18005.76|18005.76|18005.76|18005.76|18005.31|18005.31|0
1609255540000|2020-12-29 15:25:40|18005.31|18005.31|18004.25|18004.25|18005.31|18005.31|18003.07|18003.07|0
1609255550000|2020-12-29 15:25:50|18003.73|18003.73|18004.01|18004.01|18004.01|18004.01|18003.73|18003.73|0
1609255560000|2020-12-29 15:26:00|18003.73|18003.73|18004.43|18004.43|18005.14|18005.14|18003.73|18003.73|0
1609255570000|2020-12-29 15:26:10|18007.26|18007.26|18007.51|18007.51|18007.51|18007.51|18007.26|18007.26|0
1609255580000|2020-12-29 15:26:20|18007.79|18007.79|18021.71|18021.71|18021.71|18021.71|18007.79|18007.79|0
1609255590000|2020-12-29 15:26:30|18022.23|18022.23|18022.07|18022.07|18022.85|18022.85|18022.07|18022.07|0
1609255600000|2020-12-29 15:26:40|18022.78|18022.78|18022.63|18022.63|18022.78|18022.78|18022.37|18022.37|0
1609255610000|2020-12-29 15:26:50|18024.29|18024.29|18030.93|18030.93|18030.93|18030.93|18024.29|18024.29|0
1609255620000|2020-12-29 15:27:00|18032.04|18032.04|18036.25|18036.25|18036.25|18036.25|18032.04|18032.04|0
1609255630000|2020-12-29 15:27:10|18036.14|18036.14|18035.8|18035.8|18036.14|18036.14|18035.8|18035.8|0
1609255640000|2020-12-29 15:27:20|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|0
1609255650000|2020-12-29 15:27:30|18033.19|18033.19|18033.19|18033.19|18033.19|18033.19|18033.19|18033.19|0
1609255660000|2020-12-29 15:27:40|18032.93|18032.93|18031.28|18031.28|18032.93|18032.93|18031.28|18031.28|0
1609255670000|2020-12-29 15:27:50|18031.04|18031.04|18030.81|18030.81|18031.04|18031.04|18030.81|18030.81|0
1609255680000|2020-12-29 15:28:00|18031.31|18031.31|18042|18042|18042|18042|18031.31|18031.31|0
1609255690000|2020-12-29 15:28:10|18042.25|18042.25|18042.51|18042.51|18043.46|18043.46|18042.25|18042.25|0
1609255700000|2020-12-29 15:28:20|18043.23|18043.23|18042.73|18042.73|18043.23|18043.23|18042.73|18042.73|0
1609255710000|2020-12-29 15:28:30|18037.08|18037.08|18034.49|18034.49|18037.31|18037.31|18034.49|18034.49|0
1609255720000|2020-12-29 15:28:40|18034.75|18034.75|18034.56|18034.56|18034.75|18034.75|18034.04|18034.04|0
1609255730000|2020-12-29 15:28:50|18033.85|18033.85|18035.05|18035.05|18035.05|18035.05|18033.85|18033.85|0
1609255740000|2020-12-29 15:29:00|18034.79|18034.79|18034.79|18034.79|18034.79|18034.79|18034.79|18034.79|0
1609255750000|2020-12-29 15:29:10|18034.56|18034.56|18034.56|18034.56|18034.56|18034.56|18034.56|18034.56|0
1609255760000|2020-12-29 15:29:20|18034.8|18034.8|18034.8|18034.8|18034.8|18034.8|18034.8|18034.8|0
1609255770000|2020-12-29 15:29:30|18034.09|18034.09|18032.03|18032.03|18034.09|18034.09|18032.03|18032.03|0
1609255780000|2020-12-29 15:29:40|18031.57|18031.57|18031.29|18031.29|18031.57|18031.57|18031.29|18031.29|0
1609255790000|2020-12-29 15:29:50|18034.12|18034.12|18036.67|18036.67|18036.94|18036.94|18034.12|18034.12|0
1609255800000|2020-12-29 15:30:00|18036.44|18036.44|18029.7|18029.7|18036.44|18036.44|18029.7|18029.7|0
1609255810000|2020-12-29 15:30:10|18029.45|18029.45|18029.45|18029.45|18029.45|18029.45|18029.45|18029.45|0
1609255830000|2020-12-29 15:30:30|18026.63|18026.63|18026.77|18026.77|18027.03|18027.03|18026.63|18026.63|0
1609255850000|2020-12-29 15:30:50|18026.06|18026.06|18025.75|18025.75|18026.46|18026.46|18025.75|18025.75|0
1609255860000|2020-12-29 15:31:00|18024.94|18024.94|18024.99|18024.99|18024.99|18024.99|18024.54|18024.54|0
1609255870000|2020-12-29 15:31:10|18025.7|18025.7|18025.7|18025.7|18025.7|18025.7|18025.7|18025.7|0
1609255890000|2020-12-29 15:31:30|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|18025.25|0
1609255900000|2020-12-29 15:31:40|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|0
1609255920000|2020-12-29 15:32:00|18024.8|18024.8|18024.4|18024.4|18024.8|18024.8|18024.4|18024.4|0
1609255930000|2020-12-29 15:32:10|18027.22|18027.22|18027.22|18027.22|18027.22|18027.22|18027.22|18027.22|0
1609255940000|2020-12-29 15:32:20|18027.93|18027.93|18027.67|18027.67|18027.93|18027.93|18027.67|18027.67|0
1609255950000|2020-12-29 15:32:30|18027.93|18027.93|18027.6|18027.6|18027.93|18027.93|18027.6|18027.6|0
1609255960000|2020-12-29 15:32:40|18027.15|18027.15|18027.15|18027.15|18027.15|18027.15|18027.15|18027.15|0
1609255970000|2020-12-29 15:32:50|18027.39|18027.39|18022.04|18022.04|18027.39|18027.39|18022.04|18022.04|0
1609255980000|2020-12-29 15:33:00|18021.78|18021.78|18026.93|18026.93|18027.19|18027.19|18021.54|18021.54|0
1609255990000|2020-12-29 15:33:10|18026.1|18026.1|18026.1|18026.1|18026.1|18026.1|18026.1|18026.1|0
1609256000000|2020-12-29 15:33:20|18025.85|18025.85|18024.56|18024.56|18025.85|18025.85|18024.56|18024.56|0
1609256010000|2020-12-29 15:33:30|18024.53|18024.53|18025.52|18025.52|18025.52|18025.52|18024.53|18024.53|0
1609256030000|2020-12-29 15:33:50|18025.74|18025.74|18025.74|18025.74|18025.74|18025.74|18025.74|18025.74|0
1609256040000|2020-12-29 15:34:00|18028.56|18028.56|18029.09|18029.09|18029.09|18029.09|18028.56|18028.56|0
1609256050000|2020-12-29 15:34:10|18029.49|18029.49|18026.67|18026.67|18029.49|18029.49|18026.67|18026.67|0
1609256060000|2020-12-29 15:34:20|18026.9|18026.9|18027.65|18027.65|18028.05|18028.05|18026.9|18026.9|0
1609256070000|2020-12-29 15:34:30|18028.36|18028.36|18024.54|18024.54|18028.36|18028.36|18024.54|18024.54|0
1609256080000|2020-12-29 15:34:40|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|0
1609256090000|2020-12-29 15:34:50|18025.09|18025.09|18030.42|18030.42|18030.42|18030.42|18025.09|18025.09|0
1609256130000|2020-12-29 15:35:30|18031.23|18031.23|18031.23|18031.23|18031.23|18031.23|18031.23|18031.23|0
1609256140000|2020-12-29 15:35:40|18031.63|18031.63|18030.73|18030.73|18031.63|18031.63|18030.73|18030.73|0
1609256150000|2020-12-29 15:35:50|18031.18|18031.18|18026.22|18026.22|18031.18|18031.18|18026.22|18026.22|0
1609256160000|2020-12-29 15:36:00|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|0
1609256170000|2020-12-29 15:36:10|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|18025.02|0
1609256190000|2020-12-29 15:36:30|18024.19|18024.19|18023.42|18023.42|18024.19|18024.19|18023.42|18023.42|0
1609256200000|2020-12-29 15:36:40|18022.97|18022.97|18020.31|18020.31|18022.97|18022.97|18020.31|18020.31|0
1609256210000|2020-12-29 15:36:50|18020.08|18020.08|18019.83|18019.83|18020.08|18020.08|18019.83|18019.83|0
1609256220000|2020-12-29 15:37:00|18019.58|18019.58|18018.53|18018.53|18019.58|18019.58|18018.53|18018.53|0
1609256230000|2020-12-29 15:37:10|18018.29|18018.29|18020.65|18020.65|18020.65|18020.65|18017.83|18017.83|0
1609256240000|2020-12-29 15:37:20|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|18020.37|0
1609256250000|2020-12-29 15:37:30|18021.08|18021.08|18021.08|18021.08|18021.08|18021.08|18021.08|18021.08|0
1609256260000|2020-12-29 15:37:40|18021.49|18021.49|18020.3|18020.3|18021.49|18021.49|18018.66|18018.66|0
1609256270000|2020-12-29 15:37:50|18020.75|18020.75|18021.02|18021.02|18021.02|18021.02|18020.75|18020.75|0
1609256280000|2020-12-29 15:38:00|18021.54|18021.54|18024.55|18024.55|18024.55|18024.55|18021.54|18021.54|0
1609256290000|2020-12-29 15:38:10|18025.01|18025.01|18025.46|18025.46|18025.46|18025.46|18025.01|18025.01|0
1609256300000|2020-12-29 15:38:20|18025.71|18025.71|18028.1|18028.1|18028.1|18028.1|18025.48|18025.48|0
1609256310000|2020-12-29 15:38:30|18028.35|18028.35|18028.62|18028.62|18029.07|18029.07|18028.35|18028.35|0
1609256320000|2020-12-29 15:38:40|18025.79|18025.79|18025.79|18025.79|18025.79|18025.79|18025.79|18025.79|0
1609256340000|2020-12-29 15:39:00|18025.6|18025.6|18022.51|18022.51|18025.6|18025.6|18019.69|18019.69|0
1609256350000|2020-12-29 15:39:10|18021.8|18021.8|18020.6|18020.6|18021.8|18021.8|18020.6|18020.6|0
1609256360000|2020-12-29 15:39:20|18020.2|18020.2|18023.02|18023.02|18023.02|18023.02|18020.2|18020.2|0
1609256370000|2020-12-29 15:39:30|18022.76|18022.76|18020.08|18020.08|18022.76|18022.76|18020.08|18020.08|0
1609256380000|2020-12-29 15:39:40|18019.63|18019.63|18018.83|18018.83|18019.63|18019.63|18018.83|18018.83|0
1609256390000|2020-12-29 15:39:50|18017.79|18017.79|18015.05|18015.05|18017.79|18017.79|18015.05|18015.05|0
1609256400000|2020-12-29 15:40:00|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|18015.45|0
1609256410000|2020-12-29 15:40:10|18014.9|18014.9|18009.25|18009.25|18014.9|18014.9|18009.25|18009.25|0
1609256420000|2020-12-29 15:40:20|18008.79|18008.79|18007.17|18007.17|18008.79|18008.79|18006.94|18006.94|0
1609256430000|2020-12-29 15:40:30|18007.4|18007.4|18008.1|18008.1|18008.35|18008.35|18007.4|18007.4|0
1609256440000|2020-12-29 15:40:40|18007.69|18007.69|18007.69|18007.69|18007.69|18007.69|18007.69|18007.69|0
1609256460000|2020-12-29 15:41:00|18008.81|18008.81|18010.94|18010.94|18011.17|18011.17|18008.74|18008.74|0
1609256470000|2020-12-29 15:41:10|18011.84|18011.84|18013.87|18013.87|18013.87|18013.87|18011.84|18011.84|0
1609256480000|2020-12-29 15:41:20|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|18014.27|0
1609256490000|2020-12-29 15:41:30|18013.81|18013.81|18013.58|18013.58|18013.81|18013.81|18013.58|18013.58|0
1609256500000|2020-12-29 15:41:40|18013.81|18013.81|18013.81|18013.81|18013.81|18013.81|18013.81|18013.81|0
1609256510000|2020-12-29 15:41:50|18014.52|18014.52|18015.17|18015.17|18015.17|18015.17|18014.52|18014.52|0
1609256520000|2020-12-29 15:42:00|18015.69|18015.69|18015.97|18015.97|18015.97|18015.97|18015.69|18015.69|0
1609256540000|2020-12-29 15:42:20|18015.16|18015.16|18014.64|18014.64|18015.16|18015.16|18014.64|18014.64|0
1609256550000|2020-12-29 15:42:30|18014.42|18014.42|18014.42|18014.42|18014.42|18014.42|18014.42|18014.42|0
1609256580000|2020-12-29 15:43:00|18013.96|18013.96|18013.67|18013.67|18014.23|18014.23|18013.67|18013.67|0
1609256590000|2020-12-29 15:43:10|18018.32|18018.32|18021.15|18021.15|18021.15|18021.15|18018.32|18018.32|0
1609256610000|2020-12-29 15:43:30|18019.93|18019.93|18019.53|18019.53|18019.93|18019.93|18019.53|18019.53|0
1609256620000|2020-12-29 15:43:40|18019.12|18019.12|18019.12|18019.12|18019.12|18019.12|18019.12|18019.12|0
1609256630000|2020-12-29 15:43:50|18018.89|18018.89|18018.34|18018.34|18018.89|18018.89|18018.34|18018.34|0
1609256640000|2020-12-29 15:44:00|18018.57|18018.57|18018.57|18018.57|18018.57|18018.57|18018.31|18018.31|0
1609256660000|2020-12-29 15:44:20|18017.86|18017.86|18022.06|18022.06|18022.06|18022.06|18017.86|18017.86|0
1609256670000|2020-12-29 15:44:30|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|18021.81|0
1609256700000|2020-12-29 15:45:00|18021.28|18021.28|18021.28|18021.28|18021.28|18021.28|18021.28|18021.28|0
1609256710000|2020-12-29 15:45:10|18020.07|18020.07|18012.24|18012.24|18020.07|18020.07|18012.24|18012.24|0
1609256720000|2020-12-29 15:45:20|18011.99|18011.99|18009.16|18009.16|18011.99|18011.99|18009.16|18009.16|0
1609256730000|2020-12-29 15:45:30|18008.67|18008.67|18005.6|18005.6|18008.67|18008.67|18005.6|18005.6|0
1609256750000|2020-12-29 15:45:50|18004.55|18004.55|18004.29|18004.29|18004.55|18004.55|18004.29|18004.29|0
1609256780000|2020-12-29 15:46:20|18004.02|18004.02|18003.56|18003.56|18004.02|18004.02|18003.56|18003.56|0
1609256800000|2020-12-29 15:46:40|18006.39|18006.39|18003.56|18003.56|18006.39|18006.39|18003.56|18003.56|0
1609256810000|2020-12-29 15:46:50|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|18003.67|0
1609256820000|2020-12-29 15:47:00|18003.92|18003.92|18003.14|18003.14|18003.92|18003.92|18003.14|18003.14|0
1609256830000|2020-12-29 15:47:10|18002.73|18002.73|18003.54|18003.54|18003.54|18003.54|18002.73|18002.73|0
1609256840000|2020-12-29 15:47:20|18003.14|18003.14|18003.14|18003.14|18003.14|18003.14|18003.14|18003.14|0
1609256850000|2020-12-29 15:47:30|18002.88|18002.88|18002.88|18002.88|18002.88|18002.88|18002.88|18002.88|0
1609256860000|2020-12-29 15:47:40|18002.48|18002.48|18002.73|18002.73|18002.73|18002.73|18002.48|18002.48|0
1609256880000|2020-12-29 15:48:00|18002.99|18002.99|18009.95|18009.95|18009.95|18009.95|18002.99|18002.99|0
1609256890000|2020-12-29 15:48:10|18010.14|18010.14|18008.83|18008.83|18010.6|18010.6|18008.83|18008.83|0
1609256900000|2020-12-29 15:48:20|18008.6|18008.6|18008.83|18008.83|18008.83|18008.83|18008.36|18008.36|0
1609256910000|2020-12-29 15:48:30|18008.33|18008.33|18008.82|18008.82|18009.81|18009.81|18007.88|18007.88|0
1609256920000|2020-12-29 15:48:40|18008.59|18008.59|18011.42|18011.42|18011.42|18011.42|18008.59|18008.59|0
1609256940000|2020-12-29 15:49:00|18011.19|18011.19|18013.3|18013.3|18014.01|18014.01|18011.19|18011.19|0
1609256950000|2020-12-29 15:49:10|18012.59|18012.59|18012.51|18012.51|18012.99|18012.99|18012.51|18012.51|0
1609256970000|2020-12-29 15:49:30|18013.22|18013.22|18012.89|18012.89|18013.22|18013.22|18012.89|18012.89|0
1609256980000|2020-12-29 15:49:40|18012.08|18012.08|18009.23|18009.23|18012.08|18012.08|18008.95|18008.95|0
1609256990000|2020-12-29 15:49:50|18012.05|18012.05|18012.05|18012.05|18012.05|18012.05|18012.05|18012.05|0
1609257000000|2020-12-29 15:50:00|18012.51|18012.51|18012.51|18012.51|18012.51|18012.51|18012.51|18012.51|0
1609257010000|2020-12-29 15:50:10|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|0
1609257020000|2020-12-29 15:50:20|18012.51|18012.51|18012.51|18012.51|18012.51|18012.51|18012.51|18012.51|0
1609257030000|2020-12-29 15:50:30|18010.82|18010.82|18006.08|18006.08|18010.82|18010.82|18006.08|18006.08|0
1609257040000|2020-12-29 15:50:40|18003.25|18003.25|18003.25|18003.25|18003.25|18003.25|18003.25|18003.25|0
1609257060000|2020-12-29 15:51:00|18002.35|18002.35|18001.84|18001.84|18002.35|18002.35|18001.84|18001.84|0
1609257070000|2020-12-29 15:51:10|18001.61|18001.61|18001.2|18001.2|18001.61|18001.61|18001.2|18001.2|0
1609257080000|2020-12-29 15:51:20|18000.8|18000.8|18000.8|18000.8|18000.8|18000.8|18000.8|18000.8|0
1609257090000|2020-12-29 15:51:30|18000.54|18000.54|17998.05|17998.05|18000.54|18000.54|17998.05|17998.05|0
1609257100000|2020-12-29 15:51:40|17998.46|17998.46|17998.46|17998.46|17998.46|17998.46|17998.46|17998.46|0
1609257110000|2020-12-29 15:51:50|17997.9|17997.9|17978.13|17978.13|17997.9|17997.9|17978.13|17978.13|0
1609257120000|2020-12-29 15:52:00|17975.3|17975.3|17971.07|17971.07|17975.3|17975.3|17969.65|17969.65|0
1609257130000|2020-12-29 15:52:10|17976.72|17976.72|17984.4|17984.4|17984.4|17984.4|17976.72|17976.72|0
1609257140000|2020-12-29 15:52:20|17984.15|17984.15|17984.78|17984.78|17984.89|17984.89|17984.15|17984.15|0
1609257170000|2020-12-29 15:52:50|17985.86|17985.86|17988.82|17988.82|17988.82|17988.82|17985.86|17985.86|0
1609257180000|2020-12-29 15:53:00|17989.54|17989.54|17992.36|17992.36|17995.19|17995.19|17989.54|17989.54|0
1609257200000|2020-12-29 15:53:20|17993.07|17993.07|17993.35|17993.35|17993.35|17993.35|17993.07|17993.07|0
1609257210000|2020-12-29 15:53:30|17995.58|17995.58|17987.11|17987.11|17995.58|17995.58|17987.11|17987.11|0
1609257220000|2020-12-29 15:53:40|17984.28|17984.28|17982.92|17982.92|17984.28|17984.28|17982.92|17982.92|0
1609257250000|2020-12-29 15:54:10|17982.21|17982.21|17986.65|17986.65|17986.65|17986.65|17982.21|17982.21|0
1609257270000|2020-12-29 15:54:30|17986.39|17986.39|17986.64|17986.64|17986.64|17986.64|17986.39|17986.39|0
1609257280000|2020-12-29 15:54:40|17986.19|17986.19|17983.36|17983.36|17986.19|17986.19|17983.36|17983.36|0
1609257290000|2020-12-29 15:54:50|17983.64|17983.64|17983.64|17983.64|17983.64|17983.64|17983.64|17983.64|0
1609257300000|2020-12-29 15:55:00|17983.39|17983.39|17986.93|17986.93|17988.09|17988.09|17982.91|17982.91|0
1609257310000|2020-12-29 15:55:10|17986.39|17986.39|17979.22|17979.22|17986.39|17986.39|17979.22|17979.22|0
1609257320000|2020-12-29 15:55:20|17983.99|17983.99|17984.84|17984.84|17984.84|17984.84|17983.99|17983.99|0
1609257330000|2020-12-29 15:55:30|17985.12|17985.12|17985.37|17985.37|17985.37|17985.37|17985.12|17985.12|0
1609257340000|2020-12-29 15:55:40|17984.58|17984.58|17984.12|17984.12|17984.58|17984.58|17983.89|17983.89|0
1609257350000|2020-12-29 15:55:50|17983.89|17983.89|17983.48|17983.48|17983.89|17983.89|17983.48|17983.48|0
1609257360000|2020-12-29 15:56:00|17983.76|17983.76|17988.05|17988.05|17988.05|17988.05|17983.76|17983.76|0
1609257370000|2020-12-29 15:56:10|17987.6|17987.6|17987.48|17987.48|17987.6|17987.6|17987.07|17987.07|0
1609257380000|2020-12-29 15:56:20|17987.94|17987.94|17990.61|17990.61|17990.61|17990.61|17987.78|17987.78|0
1609257390000|2020-12-29 15:56:30|17990.72|17990.72|17991|17991|17991|17991|17990.72|17990.72|0
1609257400000|2020-12-29 15:56:40|17991.23|17991.23|17992.92|17992.92|17992.92|17992.92|17991.23|17991.23|0
1609257410000|2020-12-29 15:56:50|17993.37|17993.37|17992.66|17992.66|17993.37|17993.37|17992.66|17992.66|0
1609257420000|2020-12-29 15:57:00|17993.47|17993.47|17993.47|17993.47|17993.47|17993.47|17993.47|17993.47|0
1609257430000|2020-12-29 15:57:10|17994.28|17994.28|17994.28|17994.28|17994.28|17994.28|17994.28|17994.28|0
1609257440000|2020-12-29 15:57:20|17994.53|17994.53|17994.79|17994.79|17994.79|17994.79|17994.53|17994.53|0
1609257450000|2020-12-29 15:57:30|17995.02|17995.02|17995.3|17995.3|17995.3|17995.3|17995.02|17995.02|0
1609257460000|2020-12-29 15:57:40|17992.47|17992.47|17992.47|17992.47|17992.47|17992.47|17992.47|17992.47|0
1609257500000|2020-12-29 15:58:20|17992.86|17992.86|17989.74|17989.74|17992.86|17992.86|17989.74|17989.74|0
1609257510000|2020-12-29 15:58:30|17989.48|17989.48|17984.31|17984.31|17989.48|17989.48|17984.31|17984.31|0
1609257520000|2020-12-29 15:58:40|17983.82|17983.82|17983.87|17983.87|17986.64|17986.64|17983.16|17983.16|0
1609257530000|2020-12-29 15:58:50|17982.29|17982.29|17976.24|17976.24|17982.29|17982.29|17976.24|17976.24|0
1609257540000|2020-12-29 15:59:00|17975.78|17975.78|17980.48|17980.48|17980.48|17980.48|17975.78|17975.78|0
1609257550000|2020-12-29 15:59:10|17977.65|17977.65|17969.18|17969.18|17977.65|17977.65|17969.18|17969.18|0
1609257570000|2020-12-29 15:59:30|17968.68|17968.68|17968.68|17968.68|17968.68|17968.68|17968.68|17968.68|0
1609257590000|2020-12-29 15:59:50|17968.96|17968.96|17969.19|17969.19|17969.19|17969.19|17968.96|17968.96|0
1609257600000|2020-12-29 16:00:00|17968.64|17968.64|17969.89|17969.89|17971.8|17971.8|17968.64|17968.64|0
1609257610000|2020-12-29 16:00:10|17968.46|17968.46|17968.57|17968.57|17968.7|17968.7|17968.29|17968.29|0
1609257620000|2020-12-29 16:00:20|17969.47|17969.47|17970.38|17970.38|17970.38|17970.38|17969.47|17969.47|0
1609257640000|2020-12-29 16:00:40|17970.64|17970.64|17971.04|17971.04|17971.04|17971.04|17970.64|17970.64|0
1609257660000|2020-12-29 16:01:00|17971.17|17971.17|17973.64|17973.64|17973.64|17973.64|17971.17|17971.17|0
1609257670000|2020-12-29 16:01:10|17975.77|17975.77|17981.24|17981.24|17981.24|17981.24|17975.77|17975.77|0
1609257680000|2020-12-29 16:01:20|17978.42|17978.42|17978.42|17978.42|17978.42|17978.42|17978.42|17978.42|0
1609257690000|2020-12-29 16:01:30|17979.58|17979.58|17982.41|17982.41|17982.41|17982.41|17979.58|17979.58|0
1609257700000|2020-12-29 16:01:40|17981.96|17981.96|17981.96|17981.96|17981.96|17981.96|17981.96|17981.96|0
1609257710000|2020-12-29 16:01:50|17984.78|17984.78|17984.78|17984.78|17984.78|17984.78|17984.78|17984.78|0
1609257730000|2020-12-29 16:02:10|17985.06|17985.06|17976.32|17976.32|17985.06|17985.06|17976.32|17976.32|0
1609257750000|2020-12-29 16:02:30|17976.6|17976.6|17976.6|17976.6|17976.6|17976.6|17976.6|17976.6|0
1609257760000|2020-12-29 16:02:40|17979.42|17979.42|17979.42|17979.42|17979.42|17979.42|17979.42|17979.42|0
1609257770000|2020-12-29 16:02:50|17979.02|17979.02|17979.02|17979.02|17979.02|17979.02|17979.02|17979.02|0
1609257780000|2020-12-29 16:03:00|17979.25|17979.25|17979.25|17979.25|17979.25|17979.25|17979.25|17979.25|0
1609257790000|2020-12-29 16:03:10|17978.7|17978.7|17974.22|17974.22|17978.7|17978.7|17974.22|17974.22|0
1609257800000|2020-12-29 16:03:20|17974.45|17974.45|17975.36|17975.36|17975.36|17975.36|17974.45|17974.45|0
1609257820000|2020-12-29 16:03:40|17975.64|17975.64|17978.47|17978.47|17978.47|17978.47|17975.64|17975.64|0
1609257830000|2020-12-29 16:03:50|17981.29|17981.29|17981.29|17981.29|17981.29|17981.29|17981.29|17981.29|0
1609257840000|2020-12-29 16:04:00|17975.64|17975.64|17964.98|17964.98|17975.64|17975.64|17964.98|17964.98|0
1609257850000|2020-12-29 16:04:10|17965.21|17965.21|17967.51|17967.51|17967.8|17967.8|17964.98|17964.98|0
1609257860000|2020-12-29 16:04:20|17968.22|17968.22|17967.77|17967.77|17968.22|17968.22|17967.77|17967.77|0
1609257870000|2020-12-29 16:04:30|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|17969.72|0
1609257880000|2020-12-29 16:04:40|17969.46|17969.46|17969.46|17969.46|17969.46|17969.46|17969.46|17969.46|0
1609257890000|2020-12-29 16:04:50|17970.01|17970.01|17968.69|17968.69|17970.23|17970.23|17968.69|17968.69|0
1609257900000|2020-12-29 16:05:00|17968.92|17968.92|17968.69|17968.69|17968.92|17968.92|17968.69|17968.69|0
1609257910000|2020-12-29 16:05:10|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|17968.41|0
1609257920000|2020-12-29 16:05:20|17968.82|17968.82|17952.11|17952.11|17968.82|17968.82|17952.11|17952.11|0
1609257930000|2020-12-29 16:05:30|17957.76|17957.76|17958.01|17958.01|17958.01|17958.01|17957.76|17957.76|0
1609257940000|2020-12-29 16:05:40|17957.75|17957.75|17957.34|17957.34|17957.75|17957.75|17957.34|17957.34|0
1609257950000|2020-12-29 16:05:50|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|0
1609257960000|2020-12-29 16:06:00|17958.02|17958.02|17957.21|17957.21|17958.02|17958.02|17957.21|17957.21|0
1609257970000|2020-12-29 16:06:10|17956.94|17956.94|17962.59|17962.59|17962.59|17962.59|17956.94|17956.94|0
1609258010000|2020-12-29 16:06:50|17962.85|17962.85|17962.96|17962.96|17962.96|17962.96|17962.85|17962.85|0
1609258020000|2020-12-29 16:07:00|17963.36|17963.36|17970.36|17970.36|17970.36|17970.36|17963.36|17963.36|0
1609258030000|2020-12-29 16:07:10|17970.92|17970.92|17971.43|17971.43|17971.43|17971.43|17970.92|17970.92|0
1609258040000|2020-12-29 16:07:20|17971.69|17971.69|17975.67|17975.67|17975.67|17975.67|17971.69|17971.69|0
1609258050000|2020-12-29 16:07:30|17975.9|17975.9|17972.61|17972.61|17975.9|17975.9|17972.61|17972.61|0
1609258060000|2020-12-29 16:07:40|17973.32|17973.32|17973.98|17973.98|17974.03|17974.03|17973.32|17973.32|0
1609258070000|2020-12-29 16:07:50|17974.81|17974.81|17975.07|17975.07|17975.07|17975.07|17974.81|17974.81|0
1609258110000|2020-12-29 16:08:30|17975.35|17975.35|17974.19|17974.19|17975.35|17975.35|17974.19|17974.19|0
1609258120000|2020-12-29 16:08:40|17973.92|17973.92|17975.31|17975.31|17975.53|17975.53|17973.92|17973.92|0
1609258130000|2020-12-29 16:08:50|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|0
1609258140000|2020-12-29 16:09:00|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|17978.39|0
1609258150000|2020-12-29 16:09:10|17977.99|17977.99|17977.35|17977.35|17977.99|17977.99|17976.55|17976.55|0
1609258160000|2020-12-29 16:09:20|17977.61|17977.61|17981.22|17981.22|17981.22|17981.22|17977.61|17977.61|0
1609258170000|2020-12-29 16:09:30|17981.45|17981.45|17983.17|17983.17|17983.17|17983.17|17981.45|17981.45|0
1609258180000|2020-12-29 16:09:40|17982.39|17982.39|17982.65|17982.65|17982.65|17982.65|17982.39|17982.39|0
1609258190000|2020-12-29 16:09:50|17982.39|17982.39|17982.39|17982.39|17982.39|17982.39|17982.39|17982.39|0
1609258200000|2020-12-29 16:10:00|17981.94|17981.94|17981.01|17981.01|17981.94|17981.94|17981.01|17981.01|0
1609258210000|2020-12-29 16:10:10|17980.73|17980.73|17968.56|17968.56|17980.73|17980.73|17968.56|17968.56|0
1609258220000|2020-12-29 16:10:20|17968.32|17968.32|17971.15|17971.15|17971.15|17971.15|17968.32|17968.32|0
1609258240000|2020-12-29 16:10:40|17970.92|17970.92|17967.57|17967.57|17970.92|17970.92|17967.57|17967.57|0
1609258250000|2020-12-29 16:10:50|17966.76|17966.76|17963.94|17963.94|17966.76|17966.76|17963.94|17963.94|0
1609258260000|2020-12-29 16:11:00|17964.17|17964.17|17964.05|17964.05|17964.57|17964.57|17964.05|17964.05|0
1609258270000|2020-12-29 16:11:10|17964.3|17964.3|17964.58|17964.58|17964.58|17964.58|17964.3|17964.3|0
1609258290000|2020-12-29 16:11:30|17963.87|17963.87|17963.87|17963.87|17963.87|17963.87|17963.87|17963.87|0
1609258310000|2020-12-29 16:11:50|17964.15|17964.15|17964.15|17964.15|17964.15|17964.15|17964.15|17964.15|0
1609258320000|2020-12-29 16:12:00|17963.9|17963.9|17962.99|17962.99|17963.9|17963.9|17962.99|17962.99|0
1609258330000|2020-12-29 16:12:10|17962.73|17962.73|17962.72|17962.72|17963|17963|17962.48|17962.48|0
1609258350000|2020-12-29 16:12:30|17962.46|17962.46|17967.31|17967.31|17967.31|17967.31|17962.06|17962.06|0
1609258360000|2020-12-29 16:12:40|17967.05|17967.05|17967.57|17967.57|17967.57|17967.57|17967.05|17967.05|0
1609258370000|2020-12-29 16:12:50|17966.88|17966.88|17967.09|17967.09|17967.09|17967.09|17966.4|17966.4|0
1609258380000|2020-12-29 16:13:00|17966.63|17966.63|17966.65|17966.65|17966.65|17966.65|17965.92|17965.92|0
1609258390000|2020-12-29 16:13:10|17966.39|17966.39|17966.67|17966.67|17966.67|17966.67|17966.39|17966.39|0
1609258400000|2020-12-29 16:13:20|17966.26|17966.26|17966.97|17966.97|17966.97|17966.97|17965.86|17965.86|0
1609258410000|2020-12-29 16:13:30|17966.26|17966.26|17966|17966|17966.26|17966.26|17966|17966|0
1609258420000|2020-12-29 16:13:40|17966.67|17966.67|17966.78|17966.78|17967.07|17967.07|17966.52|17966.52|0
1609258430000|2020-12-29 16:13:50|17966.33|17966.33|17965.8|17965.8|17966.33|17966.33|17965.8|17965.8|0
1609258440000|2020-12-29 16:14:00|17965.57|17965.57|17963.09|17963.09|17965.57|17965.57|17963.09|17963.09|0
1609258450000|2020-12-29 16:14:10|17961.88|17961.88|17960.52|17960.52|17961.88|17961.88|17960.52|17960.52|0
1609258460000|2020-12-29 16:14:20|17960.75|17960.75|17959.49|17959.49|17960.98|17960.98|17959.49|17959.49|0
1609258470000|2020-12-29 16:14:30|17959.72|17959.72|17959.92|17959.92|17959.95|17959.95|17959.51|17959.51|0
1609258480000|2020-12-29 16:14:40|17959.45|17959.45|17960.27|17960.27|17962.28|17962.28|17959.45|17959.45|0
1609258490000|2020-12-29 16:14:50|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|0
1609258500000|2020-12-29 16:15:00|17960.37|17960.37|17960.37|17960.37|17960.37|17960.37|17960.37|17960.37|0
1609258510000|2020-12-29 16:15:10|17960.59|17960.59|17960.59|17960.59|17960.59|17960.59|17960.59|17960.59|0
1609258520000|2020-12-29 16:15:20|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|0
1609258530000|2020-12-29 16:15:30|17959.87|17959.87|17957.91|17957.91|17959.87|17959.87|17957.91|17957.91|0
1609258540000|2020-12-29 16:15:40|17957.63|17957.63|17957.63|17957.63|17957.63|17957.63|17957.63|17957.63|0
1609258550000|2020-12-29 16:15:50|17954.81|17954.81|17949.42|17949.42|17954.81|17954.81|17949.42|17949.42|0
1609258560000|2020-12-29 16:16:00|17948.93|17948.93|17951.45|17951.45|17951.45|17951.45|17948.63|17948.63|0
1609258570000|2020-12-29 16:16:10|17951.17|17951.17|17950.94|17950.94|17951.17|17951.17|17950.94|17950.94|0
1609258580000|2020-12-29 16:16:20|17950.71|17950.71|17949.55|17949.55|17950.71|17950.71|17949.55|17949.55|0
1609258590000|2020-12-29 16:16:30|17949.81|17949.81|17949.81|17949.81|17949.81|17949.81|17949.81|17949.81|0
1609258600000|2020-12-29 16:16:40|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|0
1609258620000|2020-12-29 16:17:00|17947.25|17947.25|17947|17947|17947.25|17947.25|17947|17947|0
1609258630000|2020-12-29 16:17:10|17947.26|17947.26|17947.05|17947.05|17947.37|17947.37|17946.91|17946.91|0
1609258640000|2020-12-29 16:17:20|17946.79|17946.79|17946.56|17946.56|17946.79|17946.79|17946.56|17946.56|0
1609258650000|2020-12-29 16:17:30|17947.02|17947.02|17947.13|17947.13|17947.13|17947.13|17947.02|17947.02|0
1609258670000|2020-12-29 16:17:50|17947.41|17947.41|17944.6|17944.6|17947.41|17947.41|17943.02|17943.02|0
1609258680000|2020-12-29 16:18:00|17945.32|17945.32|17946.69|17946.69|17946.69|17946.69|17945.32|17945.32|0
1609258690000|2020-12-29 16:18:10|17946.92|17946.92|17946.92|17946.92|17946.92|17946.92|17946.92|17946.92|0
1609258700000|2020-12-29 16:18:20|17946.52|17946.52|17946.52|17946.52|17946.52|17946.52|17946.52|17946.52|0
1609258710000|2020-12-29 16:18:30|17946.97|17946.97|17946.07|17946.07|17946.97|17946.97|17946.07|17946.07|0
1609258720000|2020-12-29 16:18:40|17945.79|17945.79|17945.79|17945.79|17945.79|17945.79|17945.79|17945.79|0
1609258740000|2020-12-29 16:19:00|17946.07|17946.07|17945.81|17945.81|17946.07|17946.07|17945.81|17945.81|0
1609258750000|2020-12-29 16:19:10|17946.04|17946.04|17946.04|17946.04|17946.04|17946.04|17946.04|17946.04|0
1609258760000|2020-12-29 16:19:20|17946.32|17946.32|17946.86|17946.86|17947.11|17947.11|17946.06|17946.06|0
1609258770000|2020-12-29 16:19:30|17944.03|17944.03|17938.38|17938.38|17944.03|17944.03|17938.38|17938.38|0
1609258780000|2020-12-29 16:19:40|17938.61|17938.61|17938.21|17938.21|17938.61|17938.61|17938.21|17938.21|0
1609258790000|2020-12-29 16:19:50|17938.44|17938.44|17938.44|17938.44|17938.44|17938.44|17938.44|17938.44|0
1609258800000|2020-12-29 16:20:00|17938.16|17938.16|17940.12|17940.12|17940.71|17940.71|17937.89|17937.89|0
1609258810000|2020-12-29 16:20:10|17940.58|17940.58|17940.58|17940.58|17940.58|17940.58|17940.58|17940.58|0
1609258820000|2020-12-29 16:20:20|17940.83|17940.83|17941.52|17941.52|17941.52|17941.52|17940.83|17940.83|0
1609258830000|2020-12-29 16:20:30|17942.07|17942.07|17943.37|17943.37|17943.37|17943.37|17942.07|17942.07|0
1609258840000|2020-12-29 16:20:40|17943.62|17943.62|17943.62|17943.62|17943.62|17943.62|17943.62|17943.62|0
1609258860000|2020-12-29 16:21:00|17943.36|17943.36|17940.03|17940.03|17943.36|17943.36|17940.03|17940.03|0
1609258870000|2020-12-29 16:21:10|17939.8|17939.8|17939.71|17939.71|17939.8|17939.8|17939.22|17939.22|0
1609258880000|2020-12-29 16:21:20|17939.47|17939.47|17938.74|17938.74|17939.47|17939.47|17938.74|17938.74|0
1609258900000|2020-12-29 16:21:40|17939.01|17939.01|17940.71|17940.71|17940.89|17940.89|17939.01|17939.01|0
1609258910000|2020-12-29 16:21:50|17941.42|17941.42|17945.2|17945.2|17945.46|17945.46|17941.42|17941.42|0
1609258920000|2020-12-29 16:22:00|17944.48|17944.48|17944.37|17944.37|17944.48|17944.48|17944.37|17944.37|0
1609258930000|2020-12-29 16:22:10|17944.65|17944.65|17944.65|17944.65|17944.65|17944.65|17944.65|17944.65|0
1609258940000|2020-12-29 16:22:20|17944.9|17944.9|17947.98|17947.98|17947.98|17947.98|17944.9|17944.9|0
1609258950000|2020-12-29 16:22:30|17945.16|17945.16|17945.16|17945.16|17945.16|17945.16|17945.16|17945.16|0
1609258960000|2020-12-29 16:22:40|17944.88|17944.88|17944.3|17944.3|17944.88|17944.88|17944.07|17944.07|0
1609258980000|2020-12-29 16:23:00|17947.13|17947.13|17947.13|17947.13|17947.58|17947.58|17947.13|17947.13|0
1609258990000|2020-12-29 16:23:10|17947.65|17947.65|17945.58|17945.58|17947.65|17947.65|17945.58|17945.58|0
1609259000000|2020-12-29 16:23:20|17944.37|17944.37|17944.37|17944.37|17944.37|17944.37|17944.37|17944.37|0
1609259030000|2020-12-29 16:23:50|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|0
1609259040000|2020-12-29 16:24:00|17943.86|17943.86|17947.38|17947.38|17948.72|17948.72|17943.41|17943.41|0
1609259050000|2020-12-29 16:24:10|17947.15|17947.15|17947.9|17947.9|17947.9|17947.9|17947.15|17947.15|0
1609259060000|2020-12-29 16:24:20|17947.45|17947.45|17936.15|17936.15|17947.45|17947.45|17936.15|17936.15|0
1609259070000|2020-12-29 16:24:30|17935.87|17935.87|17935.87|17935.87|17935.87|17935.87|17935.87|17935.87|0
1609259080000|2020-12-29 16:24:40|17936.15|17936.15|17936.32|17936.32|17936.55|17936.55|17936.15|17936.15|0
1609259090000|2020-12-29 16:24:50|17935.61|17935.61|17935.63|17935.63|17935.89|17935.89|17935.61|17935.61|0
1609259100000|2020-12-29 16:25:00|17936.6|17936.6|17938.86|17938.86|17938.86|17938.86|17936.6|17936.6|0
1609259110000|2020-12-29 16:25:10|17939.12|17939.12|17939.63|17939.63|17940.17|17940.17|17938.86|17938.86|0
1609259120000|2020-12-29 16:25:20|17939.88|17939.88|17937.58|17937.58|17939.88|17939.88|17934.75|17934.75|0
1609259130000|2020-12-29 16:25:30|17937.35|17937.35|17936.95|17936.95|17938.16|17938.16|17936.95|17936.95|0
1609259140000|2020-12-29 16:25:40|17937.76|17937.76|17939.17|17939.17|17939.57|17939.57|17937.76|17937.76|0
1609259150000|2020-12-29 16:25:50|17941.29|17941.29|17944.48|17944.48|17944.76|17944.76|17939.11|17939.11|0
1609259160000|2020-12-29 16:26:00|17947.31|17947.31|17945.78|17945.78|17947.31|17947.31|17945.78|17945.78|0
1609259170000|2020-12-29 16:26:10|17946.68|17946.68|17946.19|17946.19|17946.96|17946.96|17946.19|17946.19|0
1609259180000|2020-12-29 16:26:20|17943.37|17943.37|17945|17945|17945|17945|17940.54|17940.54|0
1609259190000|2020-12-29 16:26:30|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|17943.58|0
1609259200000|2020-12-29 16:26:40|17943.47|17943.47|17946.02|17946.02|17946.3|17946.3|17943.47|17943.47|0
1609259210000|2020-12-29 16:26:50|17945.75|17945.75|17941.78|17941.78|17945.75|17945.75|17941.78|17941.78|0
1609259220000|2020-12-29 16:27:00|17942.06|17942.06|17942.06|17942.06|17942.06|17942.06|17942.06|17942.06|0
1609259230000|2020-12-29 16:27:10|17941.84|17941.84|17935.53|17935.53|17941.84|17941.84|17935.53|17935.53|0
1609259240000|2020-12-29 16:27:20|17935.28|17935.28|17933.5|17933.5|17935.28|17935.28|17933.5|17933.5|0
1609259250000|2020-12-29 16:27:30|17934.28|17934.28|17934.55|17934.55|17934.81|17934.81|17934.28|17934.28|0
1609259260000|2020-12-29 16:27:40|17934.31|17934.31|17935.09|17935.09|17935.82|17935.82|17934.31|17934.31|0
1609259270000|2020-12-29 16:27:50|17935.5|17935.5|17935.8|17935.8|17935.8|17935.8|17935.09|17935.09|0
1609259280000|2020-12-29 16:28:00|17936.03|17936.03|17935.78|17935.78|17936.03|17936.03|17935.78|17935.78|0
1609259290000|2020-12-29 16:28:10|17935.5|17935.5|17937.16|17937.16|17937.16|17937.16|17934.34|17934.34|0
1609259300000|2020-12-29 16:28:20|17936.67|17936.67|17936.17|17936.17|17936.67|17936.67|17936.17|17936.17|0
1609259310000|2020-12-29 16:28:30|17936.43|17936.43|17936.94|17936.94|17937.22|17937.22|17935.71|17935.71|0
1609259320000|2020-12-29 16:28:40|17936.13|17936.13|17936.19|17936.19|17936.54|17936.54|17935.7|17935.7|0
1609259330000|2020-12-29 16:28:50|17935.98|17935.98|17944.38|17944.38|17944.38|17944.38|17935.98|17935.98|0
1609259340000|2020-12-29 16:29:00|17941.55|17941.55|17942.96|17942.96|17944.18|17944.18|17941.55|17941.55|0
1609259350000|2020-12-29 16:29:10|17942.7|17942.7|17941.18|17941.18|17943.48|17943.48|17941.18|17941.18|0
1609259360000|2020-12-29 16:29:20|17944|17944|17942.76|17942.76|17944|17944|17942.76|17942.76|0
1609259370000|2020-12-29 16:29:30|17942.99|17942.99|17940.45|17940.45|17944.36|17944.36|17940.45|17940.45|0
1609259380000|2020-12-29 16:29:40|17940.78|17940.78|17946.91|17946.91|17949.5|17949.5|17940.78|17940.78|0
1609259390000|2020-12-29 16:29:50|17945.49|17945.49|17949.07|17949.07|17949.81|17949.81|17945.38|17945.38|0
1609316100000|2020-12-30 08:15:00|17912.27|17912.27|17907.18|17907.18|17912.27|17912.27|17905.47|17905.47|0
1609316110000|2020-12-30 08:15:10|17904.36|17904.36|17901.54|17901.54|17904.36|17904.36|17901.54|17901.54|0
1609316130000|2020-12-30 08:15:30|17904.36|17904.36|17904.36|17904.36|17904.36|17904.36|17904.36|17904.36|0
1609316150000|2020-12-30 08:15:50|17906.49|17906.49|17904.48|17904.48|17907.3|17907.3|17904.48|17904.48|0
1609316160000|2020-12-30 08:16:00|17904.01|17904.01|17904.01|17904.01|17904.01|17904.01|17904.01|17904.01|0
1609316170000|2020-12-30 08:16:10|17903.13|17903.13|17903.13|17903.13|17903.13|17903.13|17903.13|17903.13|0
1609316180000|2020-12-30 08:16:20|17902.61|17902.61|17908.26|17908.26|17908.26|17908.26|17902.61|17902.61|0
1609316200000|2020-12-30 08:16:40|17913.91|17913.91|17919.9|17919.9|17920.13|17920.13|17913.91|17913.91|0
1609316220000|2020-12-30 08:17:00|17932.88|17932.88|17933.22|17933.22|17935.68|17935.68|17932.88|17932.88|0
1609316230000|2020-12-30 08:17:10|17933.77|17933.77|17934.29|17934.29|17934.29|17934.29|17933.77|17933.77|0
1609316260000|2020-12-30 08:17:40|17933.51|17933.51|17927.08|17927.08|17933.51|17933.51|17927.08|17927.08|0
1609316270000|2020-12-30 08:17:50|17927.34|17927.34|17927.34|17927.34|17927.34|17927.34|17927.34|17927.34|0
1609316280000|2020-12-30 08:18:00|17928.05|17928.05|17928.05|17928.05|17928.05|17928.05|17928.05|17928.05|0
1609316300000|2020-12-30 08:18:20|17926.94|17926.94|17928.2|17928.2|17928.2|17928.2|17926.39|17926.39|0
1609316320000|2020-12-30 08:18:40|17925.38|17925.38|17923.68|17923.68|17930.08|17930.08|17921.61|17921.61|0
1609316340000|2020-12-30 08:19:00|17918.03|17918.03|17915.75|17915.75|17918.92|17918.92|17914.78|17914.78|0
1609316360000|2020-12-30 08:19:20|17930.62|17930.62|17930.62|17930.62|17930.62|17930.62|17930.62|17930.62|0
1609316370000|2020-12-30 08:19:30|17928.36|17928.36|17928.36|17928.36|17928.36|17928.36|17928.36|17928.36|0
1609316380000|2020-12-30 08:19:40|17927.14|17927.14|17922.88|17922.88|17927.14|17927.14|17922.88|17922.88|0
1609316390000|2020-12-30 08:19:50|17921.11|17921.11|17920.71|17920.71|17921.11|17921.11|17920.71|17920.71|0
1609316400000|2020-12-30 08:20:00|17920.3|17920.3|17920.52|17920.52|17920.52|17920.52|17920.3|17920.3|0
1609316410000|2020-12-30 08:20:10|17920.11|17920.11|17911.55|17911.55|17920.11|17920.11|17911.55|17911.55|0
1609316430000|2020-12-30 08:20:30|17908.72|17908.72|17907.89|17907.89|17908.72|17908.72|17907.89|17907.89|0
1609316440000|2020-12-30 08:20:40|17906.27|17906.27|17907.04|17907.04|17907.04|17907.04|17906.27|17906.27|0
1609316450000|2020-12-30 08:20:50|17909.75|17909.75|17909.75|17909.75|17909.75|17909.75|17909.75|17909.75|0
1609316460000|2020-12-30 08:21:00|17912.57|17912.57|17912.4|17912.4|17912.57|17912.57|17910.3|17910.3|0
1609316470000|2020-12-30 08:21:10|17911.25|17911.25|17914.51|17914.51|17914.51|17914.51|17911.01|17911.01|0
1609316490000|2020-12-30 08:21:30|17922.33|17922.33|17922.73|17922.73|17922.73|17922.73|17922.33|17922.33|0
1609316500000|2020-12-30 08:21:40|17925.56|17925.56|17925.56|17925.56|17925.56|17925.56|17925.56|17925.56|0
1609316510000|2020-12-30 08:21:50|17922.73|17922.73|17924.96|17924.96|17924.96|17924.96|17922.73|17922.73|0
1609316520000|2020-12-30 08:22:00|17930.38|17930.38|17927.56|17927.56|17930.38|17930.38|17927.56|17927.56|0
1609316550000|2020-12-30 08:22:30|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|0
1609316560000|2020-12-30 08:22:40|17930.42|17930.42|17932.24|17932.24|17932.24|17932.24|17930.42|17930.42|0
1609316570000|2020-12-30 08:22:50|17929.41|17929.41|17929.41|17929.41|17929.41|17929.41|17929.41|17929.41|0
1609316580000|2020-12-30 08:23:00|17932.5|17932.5|17925.18|17925.18|17933.92|17933.92|17925.18|17925.18|0
1609316590000|2020-12-30 08:23:10|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|0
1609316610000|2020-12-30 08:23:30|17925.18|17925.18|17923.05|17923.05|17925.18|17925.18|17923.05|17923.05|0
1609316630000|2020-12-30 08:23:50|17928.01|17928.01|17931.36|17931.36|17931.36|17931.36|17928.01|17928.01|0
1609316640000|2020-12-30 08:24:00|17931.82|17931.82|17928.99|17928.99|17931.82|17931.82|17928.99|17928.99|0
1609316650000|2020-12-30 08:24:10|17929.45|17929.45|17929.9|17929.9|17929.9|17929.9|17929.45|17929.45|0
1609316660000|2020-12-30 08:24:20|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|0
1609316670000|2020-12-30 08:24:30|17934.49|17934.49|17934.49|17934.49|17934.49|17934.49|17934.49|17934.49|0
1609316680000|2020-12-30 08:24:40|17932.22|17932.22|17929.38|17929.38|17932.22|17932.22|17929.38|17929.38|0
1609316690000|2020-12-30 08:24:50|17933.18|17933.18|17924.56|17924.56|17933.32|17933.32|17924.56|17924.56|0
1609316700000|2020-12-30 08:25:00|17925.54|17925.54|17927.95|17927.95|17927.95|17927.95|17925.54|17925.54|0
1609316710000|2020-12-30 08:25:10|17936.42|17936.42|17947.87|17947.87|17947.87|17947.87|17936.42|17936.42|0
1609316720000|2020-12-30 08:25:20|17948.1|17948.1|17948.1|17948.1|17948.1|17948.1|17948.1|17948.1|0
1609316730000|2020-12-30 08:25:30|17945.28|17945.28|17949.31|17949.31|17949.57|17949.57|17945.28|17945.28|0
1609316740000|2020-12-30 08:25:40|17949.84|17949.84|17949.84|17949.84|17949.84|17949.84|17949.84|17949.84|0
1609316750000|2020-12-30 08:25:50|17950.36|17950.36|17950.36|17950.36|17950.62|17950.62|17950.36|17950.36|0
1609316760000|2020-12-30 08:26:00|17952.16|17952.16|17955.77|17955.77|17964.24|17964.24|17951.9|17951.9|0
1609316770000|2020-12-30 08:26:10|17960.51|17960.51|17960.51|17960.51|17960.51|17960.51|17960.51|17960.51|0
1609316780000|2020-12-30 08:26:20|17959.73|17959.73|17948.45|17948.45|17959.73|17959.73|17948.45|17948.45|0
1609316790000|2020-12-30 08:26:30|17949.24|17949.24|17949.09|17949.09|17949.24|17949.24|17948.83|17948.83|0
1609316820000|2020-12-30 08:27:00|17948.82|17948.82|17946.99|17946.99|17948.82|17948.82|17946.99|17946.99|0
1609316830000|2020-12-30 08:27:10|17951.74|17951.74|17951.74|17951.74|17951.74|17951.74|17951.74|17951.74|0
1609316840000|2020-12-30 08:27:20|17954.29|17954.29|17954.29|17954.29|17954.29|17954.29|17954.29|17954.29|0
1609316850000|2020-12-30 08:27:30|17954.7|17954.7|17954.7|17954.7|17954.7|17954.7|17954.7|17954.7|0
1609316860000|2020-12-30 08:27:40|17956.38|17956.38|17956.38|17956.38|17956.38|17956.38|17956.38|17956.38|0
1609316880000|2020-12-30 08:28:00|17959.2|17959.2|17959.2|17959.2|17959.2|17959.2|17959.2|17959.2|0
1609316890000|2020-12-30 08:28:10|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|0
1609316910000|2020-12-30 08:28:30|17945.08|17945.08|17944.67|17944.67|17945.08|17945.08|17944.67|17944.67|0
1609316920000|2020-12-30 08:28:40|17943.87|17943.87|17946.98|17946.98|17946.98|17946.98|17943.87|17943.87|0
1609316940000|2020-12-30 08:29:00|17942.92|17942.92|17942.91|17942.91|17942.92|17942.92|17942.43|17942.43|0
1609316950000|2020-12-30 08:29:10|17941.69|17941.69|17941.69|17941.69|17941.69|17941.69|17941.69|17941.69|0
1609316960000|2020-12-30 08:29:20|17940.88|17940.88|17940.28|17940.28|17940.88|17940.88|17938.34|17938.34|0
1609316970000|2020-12-30 08:29:30|17943.91|17943.91|17943.91|17943.91|17943.91|17943.91|17943.91|17943.91|0
1609316990000|2020-12-30 08:29:50|17942.71|17942.71|17946.48|17946.48|17946.48|17946.48|17939.88|17939.88|0
1609317000000|2020-12-30 08:30:00|17938|17938|17941.6|17941.6|17941.6|17941.6|17935.18|17935.18|0
1609317020000|2020-12-30 08:30:20|17947.25|17947.25|17950.08|17950.08|17950.08|17950.08|17947.25|17947.25|0
1609317040000|2020-12-30 08:30:40|17953.43|17953.43|17953.43|17953.43|17953.43|17953.43|17953.43|17953.43|0
1609317060000|2020-12-30 08:31:00|17958.53|17958.53|17961.35|17961.35|17961.35|17961.35|17958.53|17958.53|0
1609317070000|2020-12-30 08:31:10|17960.75|17960.75|17961.29|17961.29|17966.94|17966.94|17960.75|17960.75|0
1609317080000|2020-12-30 08:31:20|17955.64|17955.64|17955.64|17955.64|17955.64|17955.64|17955.64|17955.64|0
1609317120000|2020-12-30 08:32:00|17955.12|17955.12|17955.12|17955.12|17955.12|17955.12|17955.12|17955.12|0
1609317130000|2020-12-30 08:32:10|17955.38|17955.38|17961.46|17961.46|17961.46|17961.46|17955.38|17955.38|0
1609317140000|2020-12-30 08:32:20|17961.99|17961.99|17962.8|17962.8|17962.8|17962.8|17961.99|17961.99|0
1609317150000|2020-12-30 08:32:30|17963.05|17963.05|17967.1|17967.1|17967.1|17967.1|17963.05|17963.05|0
1609317160000|2020-12-30 08:32:40|17967.36|17967.36|17967.36|17967.36|17967.36|17967.36|17967.36|17967.36|0
1609317170000|2020-12-30 08:32:50|17974.58|17974.58|17976.98|17976.98|17976.98|17976.98|17974.58|17974.58|0
1609317180000|2020-12-30 08:33:00|17977.72|17977.72|17985.29|17985.29|17985.29|17985.29|17977.72|17977.72|0
1609317200000|2020-12-30 08:33:20|17984.58|17984.58|17990.35|17990.35|17990.35|17990.35|17984.58|17984.58|0
1609317210000|2020-12-30 08:33:30|17992.57|17992.57|17992.83|17992.83|17992.83|17992.83|17992.57|17992.57|0
1609317220000|2020-12-30 08:33:40|17990|17990|17997.11|17997.11|17997.11|17997.11|17990|17990|0
1609317240000|2020-12-30 08:34:00|17995.35|17995.35|17992.09|17992.09|17995.35|17995.35|17991.86|17991.86|0
1609317270000|2020-12-30 08:34:30|17998.86|17998.86|17999.26|17999.26|17999.39|17999.39|17993.74|17993.74|0
1609317280000|2020-12-30 08:34:40|17998.45|17998.45|17998.45|17998.45|17998.45|17998.45|17998.45|17998.45|0
1609317290000|2020-12-30 08:34:50|18005.58|18005.58|18005.58|18005.58|18005.58|18005.58|18005.58|18005.58|0
1609317300000|2020-12-30 08:35:00|18003.31|18003.31|18003.83|18003.83|18003.83|18003.83|18003.31|18003.31|0
1609317310000|2020-12-30 08:35:10|18004.8|18004.8|18003.58|18003.58|18004.8|18004.8|18003.58|18003.58|0
1609317320000|2020-12-30 08:35:20|18004.49|18004.49|18008.2|18008.2|18008.2|18008.2|18004.49|18004.49|0
1609317330000|2020-12-30 08:35:30|18003.34|18003.34|17999|17999|18003.34|18003.34|17999|17999|0
1609317360000|2020-12-30 08:36:00|17998.89|17998.89|17998.89|17998.89|17998.89|17998.89|17998.89|17998.89|0
1609317380000|2020-12-30 08:36:20|18004.52|18004.52|18004.08|18004.08|18004.52|18004.52|18004.08|18004.08|0
1609317390000|2020-12-30 08:36:30|18002.05|18002.05|18002.05|18002.05|18002.05|18002.05|18002.05|18002.05|0
1609317400000|2020-12-30 08:36:40|18001.59|18001.59|17993.91|17993.91|18001.59|18001.59|17993.91|17993.91|0
1609317410000|2020-12-30 08:36:50|17993.5|17993.5|17993.5|17993.5|17993.5|17993.5|17993.5|17993.5|0
1609317440000|2020-12-30 08:37:20|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|0
1609317450000|2020-12-30 08:37:30|17995.9|17995.9|17995.9|17995.9|17995.9|17995.9|17995.9|17995.9|0
1609317510000|2020-12-30 08:38:30|17996.74|17996.74|17993.91|17993.91|17996.74|17996.74|17993.91|17993.91|0
1609317520000|2020-12-30 08:38:40|17992.29|17992.29|17991.89|17991.89|17992.29|17992.29|17990.08|17990.08|0
1609317530000|2020-12-30 08:38:50|17996.34|17996.34|17995.29|17995.29|17996.34|17996.34|17995.29|17995.29|0
1609317550000|2020-12-30 08:39:10|17998.5|17998.5|17998.5|17998.5|17998.5|17998.5|17998.5|17998.5|0
1609317570000|2020-12-30 08:39:30|17997.19|17997.19|17997.19|17997.19|17997.19|17997.19|17997.19|17997.19|0
1609317590000|2020-12-30 08:39:50|17994.36|17994.36|17994.36|17994.36|17994.36|17994.36|17994.36|17994.36|0
1609317600000|2020-12-30 08:40:00|17994.89|17994.89|17995.34|17995.34|17995.34|17995.34|17994.89|17994.89|0
1609317610000|2020-12-30 08:40:10|17994.94|17994.94|17994.94|17994.94|17994.94|17994.94|17994.94|17994.94|0
1609317620000|2020-12-30 08:40:20|17995.17|17995.17|17995.17|17995.17|17995.17|17995.17|17995.17|17995.17|0
1609317650000|2020-12-30 08:40:50|18000.3|18000.3|18000.56|18000.56|18000.56|18000.56|18000.3|18000.3|0
1609317660000|2020-12-30 08:41:00|18001.01|18001.01|18001.01|18001.01|18001.01|18001.01|18001.01|18001.01|0
1609317670000|2020-12-30 08:41:10|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|18002.39|0
1609317690000|2020-12-30 08:41:30|18008.04|18008.04|18013.69|18013.69|18013.69|18013.69|18008.04|18008.04|0
1609317700000|2020-12-30 08:41:40|18016.52|18016.52|18024.98|18024.98|18024.98|18024.98|18016.52|18016.52|0
1609317720000|2020-12-30 08:42:00|18022.15|18022.15|18018.28|18018.28|18022.15|18022.15|18018.28|18018.28|0
1609317750000|2020-12-30 08:42:30|18016.66|18016.66|18016.66|18016.66|18016.66|18016.66|18016.66|18016.66|0
1609317760000|2020-12-30 08:42:40|18016.11|18016.11|18016.11|18016.11|18016.11|18016.11|18016.11|18016.11|0
1609317780000|2020-12-30 08:43:00|18015.85|18015.85|18012.1|18012.1|18015.85|18015.85|18012.1|18012.1|0
1609317790000|2020-12-30 08:43:10|18017.75|18017.75|18019.19|18019.19|18023.4|18023.4|18017.75|18017.75|0
1609317800000|2020-12-30 08:43:20|18018.38|18018.38|18018.38|18018.38|18018.38|18018.38|18018.38|18018.38|0
1609317820000|2020-12-30 08:43:40|18025.41|18025.41|18025.67|18025.67|18025.67|18025.67|18025.41|18025.41|0
1609317830000|2020-12-30 08:43:50|18025.12|18025.12|18029.05|18029.05|18029.05|18029.05|18025.12|18025.12|0
1609317840000|2020-12-30 08:44:00|18027.69|18027.69|18025.32|18025.32|18028.14|18028.14|18025.32|18025.32|0
1609317850000|2020-12-30 08:44:10|18024.21|18024.21|18024.21|18024.21|18024.21|18024.21|18024.21|18024.21|0
1609317860000|2020-12-30 08:44:20|18025.04|18025.04|18022.22|18022.22|18025.04|18025.04|18022.22|18022.22|0
1609317870000|2020-12-30 08:44:30|18020.19|18020.19|18023.02|18023.02|18023.02|18023.02|18020.19|18020.19|0
1609317900000|2020-12-30 08:45:00|18020.88|18020.88|18020.88|18020.88|18020.88|18020.88|18020.88|18020.88|0
1609317910000|2020-12-30 08:45:10|18018.06|18018.06|18018.06|18018.06|18018.06|18018.06|18018.06|18018.06|0
1609317920000|2020-12-30 08:45:20|18017.3|18017.3|18017.3|18017.3|18017.3|18017.3|18017.3|18017.3|0
1609317930000|2020-12-30 08:45:30|18022.94|18022.94|18022.94|18022.94|18022.94|18022.94|18022.94|18022.94|0
1609317940000|2020-12-30 08:45:40|18014.47|18014.47|18020.05|18020.05|18020.05|18020.05|18014.47|18014.47|0
1609317960000|2020-12-30 08:46:00|18018.83|18018.83|18018.83|18018.83|18018.83|18018.83|18018.83|18018.83|0
1609317970000|2020-12-30 08:46:10|18020.57|18020.57|18017.4|18017.4|18020.57|18020.57|18017.4|18017.4|0
1609317990000|2020-12-30 08:46:30|18016.71|18016.71|18016.71|18016.71|18016.71|18016.71|18016.71|18016.71|0
1609318000000|2020-12-30 08:46:40|18016.01|18016.01|18017.13|18017.13|18017.13|18017.13|18015.77|18015.77|0
1609318020000|2020-12-30 08:47:00|18015.31|18015.31|18015.31|18015.31|18015.31|18015.31|18015.31|18015.31|0
1609318030000|2020-12-30 08:47:10|18014.48|18014.48|18017.31|18017.31|18017.31|18017.31|18014.48|18014.48|0
1609318040000|2020-12-30 08:47:20|18014.48|18014.48|18017.76|18017.76|18019.12|18019.12|18014.48|18014.48|0
1609318050000|2020-12-30 08:47:30|18016.55|18016.55|18010.9|18010.9|18016.55|18016.55|18010.9|18010.9|0
1609318060000|2020-12-30 08:47:40|18004.2|18004.2|18001.38|18001.38|18004.2|18004.2|18001.38|18001.38|0
1609318070000|2020-12-30 08:47:50|18000.39|18000.39|18000.39|18000.39|18000.39|18000.39|18000.39|18000.39|0
1609318090000|2020-12-30 08:48:10|17994.75|17994.75|17994.75|17994.75|17994.75|17994.75|17994.75|17994.75|0
1609318110000|2020-12-30 08:48:30|17995.24|17995.24|17994.83|17994.83|17995.24|17995.24|17994.83|17994.83|0
1609318120000|2020-12-30 08:48:40|18003.77|18003.77|18003.77|18003.77|18003.77|18003.77|18003.77|18003.77|0
1609318130000|2020-12-30 08:48:50|18002.55|18002.55|17998.12|17998.12|18002.55|18002.55|17996.9|17996.9|0
1609318150000|2020-12-30 08:49:10|17997.84|17997.84|17994.76|17994.76|17997.84|17997.84|17994.76|17994.76|0
1609318160000|2020-12-30 08:49:20|17996.14|17996.14|17997.8|17997.8|17997.8|17997.8|17996.14|17996.14|0
1609318170000|2020-12-30 08:49:30|17998.08|17998.08|17997.38|17997.38|17998.48|17998.48|17997.38|17997.38|0
1609318190000|2020-12-30 08:49:50|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|0
1609318200000|2020-12-30 08:50:00|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|0
1609318220000|2020-12-30 08:50:20|17996.38|17996.38|18000.43|18000.43|18000.43|18000.43|17995.33|17995.33|0
1609318230000|2020-12-30 08:50:30|17997.6|17997.6|17997.6|17997.6|17997.6|17997.6|17997.6|17997.6|0
1609318240000|2020-12-30 08:50:40|17995.58|17995.58|17993.08|17993.08|17995.58|17995.58|17990.26|17990.26|0
1609318250000|2020-12-30 08:50:50|17984.61|17984.61|17983.25|17983.25|17984.61|17984.61|17983.25|17983.25|0
1609318260000|2020-12-30 08:51:00|17982.99|17982.99|17982.99|17982.99|17982.99|17982.99|17982.99|17982.99|0
1609318270000|2020-12-30 08:51:10|17983.8|17983.8|17983.8|17983.8|17983.8|17983.8|17983.53|17983.53|0
1609318280000|2020-12-30 08:51:20|17982.99|17982.99|17984.21|17984.21|17984.21|17984.21|17982.99|17982.99|0
1609318310000|2020-12-30 08:51:50|17984.49|17984.49|17983.18|17983.18|17984.49|17984.49|17983.18|17983.18|0
1609318320000|2020-12-30 08:52:00|17983.63|17983.63|17982.82|17982.82|17983.63|17983.63|17982.82|17982.82|0
1609318340000|2020-12-30 08:52:20|17982.11|17982.11|17971.61|17971.61|17982.11|17982.11|17971.61|17971.61|0
1609318350000|2020-12-30 08:52:30|17968.78|17968.78|17966.29|17966.29|17968.78|17968.78|17966.29|17966.29|0
1609318360000|2020-12-30 08:52:40|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|17967.51|0
1609318370000|2020-12-30 08:52:50|17966.79|17966.79|17965.44|17965.44|17966.79|17966.79|17965.44|17965.44|0
1609318390000|2020-12-30 08:53:10|17973.41|17973.41|17981.01|17981.01|17981.01|17981.01|17973.41|17973.41|0
1609318400000|2020-12-30 08:53:20|17980.2|17980.2|17980.2|17980.2|17980.2|17980.2|17980.2|17980.2|0
1609318430000|2020-12-30 08:53:50|17982.36|17982.36|17982.54|17982.54|17982.54|17982.54|17982.13|17982.13|0
1609318440000|2020-12-30 08:54:00|17981.71|17981.71|17983.6|17983.6|17983.6|17983.6|17981.71|17981.71|0
1609318450000|2020-12-30 08:54:10|17984.91|17984.91|17986.41|17986.41|17987.34|17987.34|17984.91|17984.91|0
1609318500000|2020-12-30 08:55:00|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|0
1609318510000|2020-12-30 08:55:10|17988.09|17988.09|17988.61|17988.61|17989.07|17989.07|17988.09|17988.09|0
1609318520000|2020-12-30 08:55:20|17985.78|17985.78|17982.96|17982.96|17985.78|17985.78|17982.96|17982.96|0
1609318530000|2020-12-30 08:55:30|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|0
1609318540000|2020-12-30 08:55:40|17988.61|17988.61|17990.53|17990.53|17990.53|17990.53|17988.61|17988.61|0
1609318550000|2020-12-30 08:55:50|17987.71|17987.71|17989|17989|17989|17989|17986.16|17986.16|0
1609318560000|2020-12-30 08:56:00|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|0
1609318570000|2020-12-30 08:56:10|17990.44|17990.44|17990.44|17990.44|17990.44|17990.44|17990.44|17990.44|0
1609318590000|2020-12-30 08:56:30|17990.33|17990.33|17990.33|17990.33|17990.33|17990.33|17990.33|17990.33|0
1609318620000|2020-12-30 08:57:00|17990.59|17990.59|18002.19|18002.19|18002.19|18002.19|17990.59|17990.59|0
1609318630000|2020-12-30 08:57:10|18002.72|18002.72|18003.79|18003.79|18003.79|18003.79|17998.51|17998.51|0
1609318640000|2020-12-30 08:57:20|18004.19|18004.19|18011.03|18011.03|18011.03|18011.03|18004.19|18004.19|0
1609318650000|2020-12-30 08:57:30|18011.5|18011.5|18020.39|18020.39|18020.39|18020.39|18011.5|18011.5|0
1609318660000|2020-12-30 08:57:40|18020.95|18020.95|18019.48|18019.48|18022.37|18022.37|18019.22|18019.22|0
1609318670000|2020-12-30 08:57:50|18022.31|18022.31|18022.31|18022.31|18022.31|18022.31|18022.31|18022.31|0
1609318680000|2020-12-30 08:58:00|18021.9|18021.9|18021.9|18021.9|18021.9|18021.9|18021.9|18021.9|0
1609318690000|2020-12-30 08:58:10|18021.09|18021.09|18023.92|18023.92|18023.92|18023.92|18021.09|18021.09|0
1609318710000|2020-12-30 08:58:30|18023.01|18023.01|18022.55|18022.55|18023.01|18023.01|18022.55|18022.55|0
1609318740000|2020-12-30 08:59:00|18022.02|18022.02|18022.02|18022.02|18022.02|18022.02|18022.02|18022.02|0
1609318750000|2020-12-30 08:59:10|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|0
1609318760000|2020-12-30 08:59:20|18021.74|18021.74|18021.74|18021.74|18021.74|18021.74|18021.74|18021.74|0
1609318770000|2020-12-30 08:59:30|18021.03|18021.03|18021.03|18021.03|18021.03|18021.03|18021.03|18021.03|0
1609318800000|2020-12-30 09:00:00|18023.16|18023.16|18024.58|18024.58|18024.58|18024.58|18023.16|18023.16|0
1609318820000|2020-12-30 09:00:20|18023.47|18023.47|18023.47|18023.47|18023.47|18023.47|18023.47|18023.47|0
1609318840000|2020-12-30 09:00:40|18019.92|18019.92|18022.29|18022.29|18022.29|18022.29|18016.64|18016.64|0
1609318850000|2020-12-30 09:00:50|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|0
1609318880000|2020-12-30 09:01:20|18019.01|18019.01|18024.66|18024.66|18024.66|18024.66|18019.01|18019.01|0
1609318890000|2020-12-30 09:01:30|18023.43|18023.43|18023.8|18023.8|18025.22|18025.22|18020.11|18020.11|0
1609318900000|2020-12-30 09:01:40|18022.58|18022.58|18019.76|18019.76|18022.58|18022.58|18019.76|18019.76|0
1609318910000|2020-12-30 09:01:50|18024.41|18024.41|18024.41|18024.41|18024.41|18024.41|18024.41|18024.41|0
1609318920000|2020-12-30 09:02:00|18017.4|18017.4|18014.58|18014.58|18017.4|18017.4|18014.58|18014.58|0
1609318940000|2020-12-30 09:02:20|18013.36|18013.36|18003.81|18003.81|18013.36|18013.36|18003.81|18003.81|0
1609318950000|2020-12-30 09:02:30|18003|18003|18002.22|18002.22|18003|18003|18002.22|18002.22|0
1609318960000|2020-12-30 09:02:40|17999.39|17999.39|17999.06|17999.06|17999.39|17999.39|17999.06|17999.06|0
1609318970000|2020-12-30 09:02:50|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|0
1609318980000|2020-12-30 09:03:00|17995.9|17995.9|17995.9|17995.9|17995.9|17995.9|17995.9|17995.9|0
1609319010000|2020-12-30 09:03:30|17994.48|17994.48|17986.28|17986.28|17994.48|17994.48|17986.28|17986.28|0
1609319020000|2020-12-30 09:03:40|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|0
1609319050000|2020-12-30 09:04:10|17988.57|17988.57|17995.64|17995.64|17996.35|17996.35|17988.57|17988.57|0
1609319060000|2020-12-30 09:04:20|17992.82|17992.82|17992.82|17992.82|17992.82|17992.82|17992.82|17992.82|0
1609319080000|2020-12-30 09:04:40|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|0
1609319090000|2020-12-30 09:04:50|17994.84|17994.84|17993.62|17993.62|17994.84|17994.84|17993.22|17993.22|0
1609319100000|2020-12-30 09:05:00|17993.38|17993.38|17993.38|17993.38|17993.38|17993.38|17993.38|17993.38|0
1609319120000|2020-12-30 09:05:20|17991.9|17991.9|17989.77|17989.77|17991.9|17991.9|17989.77|17989.77|0
1609319130000|2020-12-30 09:05:30|17984.12|17984.12|17983.21|17983.21|17984.12|17984.12|17983.21|17983.21|0
1609319140000|2020-12-30 09:05:40|17982.47|17982.47|17982.24|17982.24|17982.47|17982.47|17982.24|17982.24|0
1609319170000|2020-12-30 09:06:10|17982.76|17982.76|17982.76|17982.76|17982.76|17982.76|17982.76|17982.76|0
1609319200000|2020-12-30 09:06:40|17988.15|17988.15|17988.15|17988.15|17988.15|17988.15|17988.15|17988.15|0
1609319230000|2020-12-30 09:07:10|17998.17|17998.17|18000.55|18000.55|18000.55|18000.55|17998.17|17998.17|0
1609319240000|2020-12-30 09:07:20|18000.27|18000.27|18000.97|18000.97|18000.97|18000.97|18000.27|18000.27|0
1609319250000|2020-12-30 09:07:30|18004.17|18004.17|18004.17|18004.17|18004.17|18004.17|18004.17|18004.17|0
1609319260000|2020-12-30 09:07:40|18004.72|18004.72|18006.11|18006.11|18006.11|18006.11|18004.72|18004.72|0
1609319300000|2020-12-30 09:08:20|18006.92|18006.92|18007.15|18007.15|18007.15|18007.15|18006.92|18006.92|0
1609319340000|2020-12-30 09:09:00|18001.5|18001.5|18009.97|18009.97|18009.97|18009.97|18001.5|18001.5|0
1609319360000|2020-12-30 09:09:20|18009.45|18009.45|18009.45|18009.45|18009.45|18009.45|18009.45|18009.45|0
1609319380000|2020-12-30 09:09:40|18010.55|18010.55|18014.63|18014.63|18014.63|18014.63|18010.55|18010.55|0
1609319390000|2020-12-30 09:09:50|18020.28|18020.28|18020.28|18020.28|18020.28|18020.28|18020.28|18020.28|0
1609319400000|2020-12-30 09:10:00|18017.45|18017.45|18027.58|18027.58|18027.58|18027.58|18017.45|18017.45|0
1609319410000|2020-12-30 09:10:10|18028.36|18028.36|18028.62|18028.62|18028.62|18028.62|18028.36|18028.36|0
1609319450000|2020-12-30 09:10:50|18025.8|18025.8|18020.15|18020.15|18025.8|18025.8|18020.15|18020.15|0
1609319480000|2020-12-30 09:11:20|18018.3|18018.3|18005.84|18005.84|18018.3|18018.3|18005.84|18005.84|0
1609319500000|2020-12-30 09:11:40|18008.66|18008.66|18008.66|18008.66|18008.66|18008.66|18008.66|18008.66|0
1609319530000|2020-12-30 09:12:10|18015.76|18015.76|18015.76|18015.76|18015.76|18015.76|18015.76|18015.76|0
1609319540000|2020-12-30 09:12:20|18018.59|18018.59|18018.59|18018.59|18018.59|18018.59|18018.59|18018.59|0
1609319560000|2020-12-30 09:12:40|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|0
1609319600000|2020-12-30 09:13:20|18018.71|18018.71|18018.46|18018.46|18018.71|18018.71|18018.46|18018.46|0
1609319640000|2020-12-30 09:14:00|18021.28|18021.28|18021.28|18021.28|18021.28|18021.28|18021.28|18021.28|0
1609319650000|2020-12-30 09:14:10|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|0
1609319660000|2020-12-30 09:14:20|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|0
1609319670000|2020-12-30 09:14:30|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|18024.27|0
1609319720000|2020-12-30 09:15:20|18023.94|18023.94|18023.13|18023.13|18023.94|18023.94|18023.13|18023.13|0
1609319760000|2020-12-30 09:16:00|18021.71|18021.71|18021.71|18021.71|18021.71|18021.71|18021.71|18021.71|0
1609319770000|2020-12-30 09:16:10|18023.52|18023.52|18023.52|18023.52|18023.52|18023.52|18023.52|18023.52|0
1609319780000|2020-12-30 09:16:20|18023.93|18023.93|18023.93|18023.93|18023.93|18023.93|18023.93|18023.93|0
1609319790000|2020-12-30 09:16:30|18023.02|18023.02|18031.49|18031.49|18031.49|18031.49|18023.02|18023.02|0
1609319840000|2020-12-30 09:17:20|18032.3|18032.3|18032.3|18032.3|18032.3|18032.3|18032.3|18032.3|0
1609319850000|2020-12-30 09:17:30|18035.15|18035.15|18035.15|18035.15|18035.15|18035.15|18035.15|18035.15|0
1609319860000|2020-12-30 09:17:40|18036.24|18036.24|18035.68|18035.68|18036.24|18036.24|18035.68|18035.68|0
1609319870000|2020-12-30 09:17:50|18035.41|18035.41|18042.69|18042.69|18042.69|18042.69|18035.41|18035.41|0
1609319880000|2020-12-30 09:18:00|18038.46|18038.46|18038.31|18038.31|18038.46|18038.46|18038.31|18038.31|0
1609319890000|2020-12-30 09:18:10|18036.04|18036.04|18031.66|18031.66|18036.04|18036.04|18031.66|18031.66|0
1609319910000|2020-12-30 09:18:30|18028.84|18028.84|18028.84|18028.84|18028.84|18028.84|18028.84|18028.84|0
1609319920000|2020-12-30 09:18:40|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|0
1609319930000|2020-12-30 09:18:50|18030.76|18030.76|18029.78|18029.78|18030.76|18030.76|18029.78|18029.78|0
1609319940000|2020-12-30 09:19:00|18032.18|18032.18|18032.18|18032.18|18032.18|18032.18|18032.18|18032.18|0
1609319960000|2020-12-30 09:19:20|18026.53|18026.53|18029.35|18029.35|18029.35|18029.35|18026.53|18026.53|0
1609319970000|2020-12-30 09:19:30|18028.14|18028.14|18026.2|18026.2|18028.14|18028.14|18026.2|18026.2|0
1609320000000|2020-12-30 09:20:00|18028.24|18028.24|18033.89|18033.89|18033.89|18033.89|18028.24|18028.24|0
1609320020000|2020-12-30 09:20:20|18033.49|18033.49|18033.08|18033.08|18033.49|18033.49|18033.08|18033.08|0
1609320030000|2020-12-30 09:20:30|18038.73|18038.73|18038.73|18038.73|18041.56|18041.56|18038.73|18038.73|0
1609320040000|2020-12-30 09:20:40|18039.29|18039.29|18042.32|18042.32|18042.32|18042.32|18039.29|18039.29|0
1609320060000|2020-12-30 09:21:00|18039.48|18039.48|18037.86|18037.86|18039.48|18039.48|18037.86|18037.86|0
1609320070000|2020-12-30 09:21:10|18039.03|18039.03|18038.22|18038.22|18039.03|18039.03|18038.22|18038.22|0
1609320090000|2020-12-30 09:21:30|18029.75|18029.75|18029.75|18029.75|18029.75|18029.75|18029.75|18029.75|0
1609320100000|2020-12-30 09:21:40|18033.24|18033.24|18036.06|18036.06|18036.06|18036.06|18033.24|18033.24|0
1609320110000|2020-12-30 09:21:50|18034.64|18034.64|18033.83|18033.83|18036.66|18036.66|18033.83|18033.83|0
1609320120000|2020-12-30 09:22:00|18031.01|18031.01|18028.18|18028.18|18031.01|18031.01|18028.18|18028.18|0
1609320150000|2020-12-30 09:22:30|18034.45|18034.45|18035.56|18035.56|18035.56|18035.56|18034.45|18034.45|0
1609320160000|2020-12-30 09:22:40|18036.12|18036.12|18036.12|18036.12|18036.12|18036.12|18036.12|18036.12|0
1609320170000|2020-12-30 09:22:50|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|0
1609320200000|2020-12-30 09:23:20|18039.72|18039.72|18040.19|18040.19|18040.19|18040.19|18039.72|18039.72|0
1609320210000|2020-12-30 09:23:30|18040.43|18040.43|18040.43|18040.43|18040.43|18040.43|18040.43|18040.43|0
1609320220000|2020-12-30 09:23:40|18044.64|18044.64|18039.38|18039.38|18044.64|18044.64|18039.38|18039.38|0
1609320240000|2020-12-30 09:24:00|18039.94|18039.94|18043.88|18043.88|18043.88|18043.88|18039.94|18039.94|0
1609320250000|2020-12-30 09:24:10|18044.11|18044.11|18043.65|18043.65|18044.11|18044.11|18043.65|18043.65|0
1609320270000|2020-12-30 09:24:30|18040.82|18040.82|18040.82|18040.82|18040.82|18040.82|18040.82|18040.82|0
1609320280000|2020-12-30 09:24:40|18041.38|18041.38|18041.38|18041.38|18041.38|18041.38|18041.38|18041.38|0
1609320290000|2020-12-30 09:24:50|18042.86|18042.86|18043.41|18043.41|18043.41|18043.41|18042.86|18042.86|0
1609320300000|2020-12-30 09:25:00|18049.54|18049.54|18049.54|18049.54|18049.54|18049.54|18049.54|18049.54|0
1609320310000|2020-12-30 09:25:10|18050.03|18050.03|18050.03|18050.03|18050.03|18050.03|18050.03|18050.03|0
1609320320000|2020-12-30 09:25:20|18050.55|18050.55|18049.13|18049.13|18050.55|18050.55|18049.13|18049.13|0
1609320330000|2020-12-30 09:25:30|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|0
1609320340000|2020-12-30 09:25:40|18050.22|18050.22|18052.81|18052.81|18052.81|18052.81|18050.22|18050.22|0
1609320350000|2020-12-30 09:25:50|18050.68|18050.68|18048.55|18048.55|18050.68|18050.68|18048.55|18048.55|0
1609320370000|2020-12-30 09:26:10|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|0
1609320380000|2020-12-30 09:26:20|18051.27|18051.27|18050.81|18050.81|18051.27|18051.27|18050.81|18050.81|0
1609320400000|2020-12-30 09:26:40|18050.54|18050.54|18048.88|18048.88|18050.54|18050.54|18047.84|18047.84|0
1609320410000|2020-12-30 09:26:50|18043.23|18043.23|18043.23|18043.23|18043.23|18043.23|18043.23|18043.23|0
1609320420000|2020-12-30 09:27:00|18042.45|18042.45|18039.62|18039.62|18042.45|18042.45|18039.62|18039.62|0
1609320430000|2020-12-30 09:27:10|18038.79|18038.79|18038.79|18038.79|18038.79|18038.79|18038.79|18038.79|0
1609320440000|2020-12-30 09:27:20|18044.44|18044.44|18047.02|18047.02|18047.02|18047.02|18044.2|18044.2|0
1609320450000|2020-12-30 09:27:30|18049.84|18049.84|18047|18047|18049.84|18049.84|18047|18047|0
1609320460000|2020-12-30 09:27:40|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|0
1609320470000|2020-12-30 09:27:50|18055.19|18055.19|18056.24|18056.24|18057.15|18057.15|18055.19|18055.19|0
1609320520000|2020-12-30 09:28:40|18050.59|18050.59|18050.59|18050.59|18050.59|18050.59|18050.59|18050.59|0
1609320530000|2020-12-30 09:28:50|18050.36|18050.36|18051.26|18051.26|18052.39|18052.39|18049.9|18049.9|0
1609320540000|2020-12-30 09:29:00|18045.61|18045.61|18049.49|18049.49|18049.49|18049.49|18045.61|18045.61|0
1609320580000|2020-12-30 09:29:40|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|18049.77|0
1609320590000|2020-12-30 09:29:50|18049.54|18049.54|18045.05|18045.05|18049.54|18049.54|18043.89|18043.89|0
1609320600000|2020-12-30 09:30:00|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|18045.5|0
1609320640000|2020-12-30 09:30:40|18045.1|18045.1|18045.1|18045.1|18045.1|18045.1|18045.1|18045.1|0
1609320660000|2020-12-30 09:31:00|18042.7|18042.7|18028.18|18028.18|18042.7|18042.7|18028.18|18028.18|0
1609320670000|2020-12-30 09:31:10|18027.94|18027.94|18027.94|18027.94|18027.94|18027.94|18027.94|18027.94|0
1609320680000|2020-12-30 09:31:20|18027.69|18027.69|18027.17|18027.17|18027.69|18027.69|18027.17|18027.17|0
1609320720000|2020-12-30 09:32:00|18029.99|18029.99|18032.82|18032.82|18032.82|18032.82|18029.99|18029.99|0
1609320730000|2020-12-30 09:32:10|18029.99|18029.99|18029.99|18029.99|18029.99|18029.99|18029.99|18029.99|0
1609320740000|2020-12-30 09:32:20|18033.96|18033.96|18033.96|18033.96|18033.96|18033.96|18033.96|18033.96|0
1609320780000|2020-12-30 09:33:00|18035.38|18035.38|18036.19|18036.19|18036.19|18036.19|18035.38|18035.38|0
1609320830000|2020-12-30 09:33:50|18039.01|18039.01|18039.01|18039.01|18039.01|18039.01|18039.01|18039.01|0
1609320840000|2020-12-30 09:34:00|18033.6|18033.6|18033.6|18033.6|18033.6|18033.6|18033.6|18033.6|0
1609320850000|2020-12-30 09:34:10|18041.27|18041.27|18041.27|18041.27|18041.27|18041.27|18041.27|18041.27|0
1609320930000|2020-12-30 09:35:30|18040.81|18040.81|18040.81|18040.81|18040.81|18040.81|18040.81|18040.81|0
1609320940000|2020-12-30 09:35:40|18037.99|18037.99|18036.94|18036.94|18037.99|18037.99|18032.6|18032.6|0
1609320950000|2020-12-30 09:35:50|18036.7|18036.7|18036.7|18036.7|18036.7|18036.7|18036.7|18036.7|0
1609320960000|2020-12-30 09:36:00|18042.35|18042.35|18039.51|18039.51|18042.35|18042.35|18039.51|18039.51|0
1609320980000|2020-12-30 09:36:20|18038.81|18038.81|18037.6|18037.6|18038.81|18038.81|18037.6|18037.6|0
1609320990000|2020-12-30 09:36:30|18035.31|18035.31|18021.5|18021.5|18035.31|18035.31|18021.5|18021.5|0
1609321000000|2020-12-30 09:36:40|18020.84|18020.84|18018.95|18018.95|18020.84|18020.84|18018.95|18018.95|0
1609321010000|2020-12-30 09:36:50|18018.46|18018.46|18018.21|18018.21|18018.46|18018.46|18018.21|18018.21|0
1609321020000|2020-12-30 09:37:00|18018.46|18018.46|18018.46|18018.46|18018.46|18018.46|18018.46|18018.46|0
1609321030000|2020-12-30 09:37:10|18019.38|18019.38|18019.87|18019.87|18020.12|18020.12|18019.38|18019.38|0
1609321060000|2020-12-30 09:37:40|18019.14|18019.14|18019.14|18019.14|18019.14|18019.14|18019.14|18019.14|0
1609321070000|2020-12-30 09:37:50|18019.4|18019.4|18020.18|18020.18|18020.69|18020.69|18019.4|18019.4|0
1609321080000|2020-12-30 09:38:00|18020.29|18020.29|18021.29|18021.29|18021.29|18021.29|18020.29|18020.29|0
1609321090000|2020-12-30 09:38:10|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|18021.53|0
1609321150000|2020-12-30 09:39:10|18015.88|18015.88|18015.88|18015.88|18015.88|18015.88|18015.88|18015.88|0
1609321170000|2020-12-30 09:39:30|18016.67|18016.67|18016.67|18016.67|18016.67|18016.67|18016.67|18016.67|0
1609321200000|2020-12-30 09:40:00|18016.91|18016.91|18016.91|18016.91|18016.91|18016.91|18016.91|18016.91|0
1609321210000|2020-12-30 09:40:10|18021.05|18021.05|18021.05|18021.05|18021.05|18021.05|18021.05|18021.05|0
1609321240000|2020-12-30 09:40:40|18028.4|18028.4|18026.26|18026.26|18028.4|18028.4|18026.26|18026.26|0
1609321250000|2020-12-30 09:40:50|18026.76|18026.76|18026.76|18026.76|18026.76|18026.76|18026.76|18026.76|0
1609321290000|2020-12-30 09:41:30|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|0
1609321300000|2020-12-30 09:41:40|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|18031.22|0
1609321320000|2020-12-30 09:42:00|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|0
1609321350000|2020-12-30 09:42:30|18028.65|18028.65|18025.83|18025.83|18028.65|18028.65|18025.83|18025.83|0
1609321360000|2020-12-30 09:42:40|18026.98|18026.98|18026.98|18026.98|18026.98|18026.98|18026.98|18026.98|0
1609321370000|2020-12-30 09:42:50|18027.26|18027.26|18030.14|18030.14|18030.14|18030.14|18027.26|18027.26|0
1609321380000|2020-12-30 09:43:00|18030.25|18030.25|18030.25|18030.25|18030.25|18030.25|18030.25|18030.25|0
1609321400000|2020-12-30 09:43:20|18030.66|18030.66|18033.48|18033.48|18033.48|18033.48|18030.66|18030.66|0
1609321410000|2020-12-30 09:43:30|18033.76|18033.76|18033.87|18033.87|18033.87|18033.87|18033.76|18033.76|0
1609321440000|2020-12-30 09:44:00|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|0
1609321450000|2020-12-30 09:44:10|18036.97|18036.97|18037.25|18037.25|18037.25|18037.25|18036.97|18036.97|0
1609321470000|2020-12-30 09:44:30|18036.72|18036.72|18036.72|18036.72|18036.72|18036.72|18036.72|18036.72|0
1609321500000|2020-12-30 09:45:00|18036.48|18036.48|18036.48|18036.48|18036.48|18036.48|18036.48|18036.48|0
1609321510000|2020-12-30 09:45:10|18033.65|18033.65|18033.65|18033.65|18033.65|18033.65|18033.65|18033.65|0
1609321520000|2020-12-30 09:45:20|18038.78|18038.78|18038.78|18038.78|18038.78|18038.78|18038.78|18038.78|0
1609321530000|2020-12-30 09:45:30|18041.32|18041.32|18041.32|18041.32|18041.32|18041.32|18041.32|18041.32|0
1609321540000|2020-12-30 09:45:40|18041.78|18041.78|18041.73|18041.73|18041.78|18041.78|18041.32|18041.32|0
1609321550000|2020-12-30 09:45:50|18040.82|18040.82|18044.76|18044.76|18044.76|18044.76|18039.92|18039.92|0
1609321570000|2020-12-30 09:46:10|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|0
1609321580000|2020-12-30 09:46:20|18036.98|18036.98|18036.98|18036.98|18036.98|18036.98|18036.98|18036.98|0
1609321590000|2020-12-30 09:46:30|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|0
1609321610000|2020-12-30 09:46:50|18038.63|18038.63|18036.5|18036.5|18038.63|18038.63|18036.5|18036.5|0
1609321620000|2020-12-30 09:47:00|18035.98|18035.98|18039.32|18039.32|18039.32|18039.32|18035.98|18035.98|0
1609321630000|2020-12-30 09:47:10|18038.87|18038.87|18038.87|18038.87|18038.87|18038.87|18038.87|18038.87|0
1609321660000|2020-12-30 09:47:40|18039.1|18039.1|18039.1|18039.1|18039.1|18039.1|18039.1|18039.1|0
1609321670000|2020-12-30 09:47:50|18039.59|18039.59|18044.01|18044.01|18044.01|18044.01|18039.59|18039.59|0
1609321680000|2020-12-30 09:48:00|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|0
1609321690000|2020-12-30 09:48:10|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|18053.59|0
1609321700000|2020-12-30 09:48:20|18052.38|18052.38|18051.57|18051.57|18052.38|18052.38|18051.57|18051.57|0
1609321710000|2020-12-30 09:48:30|18051.97|18051.97|18051.97|18051.97|18051.97|18051.97|18051.97|18051.97|0
1609321730000|2020-12-30 09:48:50|18052.25|18052.25|18052.25|18052.25|18052.25|18052.25|18052.25|18052.25|0
1609321750000|2020-12-30 09:49:10|18052.99|18052.99|18052.99|18052.99|18052.99|18052.99|18052.99|18052.99|0
1609321760000|2020-12-30 09:49:20|18050.15|18050.15|18043.79|18043.79|18050.15|18050.15|18043.79|18043.79|0
1609321770000|2020-12-30 09:49:30|18044.19|18044.19|18045.84|18045.84|18045.84|18045.84|18044.19|18044.19|0
1609321790000|2020-12-30 09:49:50|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|0
1609321800000|2020-12-30 09:50:00|18051.49|18051.49|18054.04|18054.04|18054.04|18054.04|18051.22|18051.22|0
1609321810000|2020-12-30 09:50:10|18054.5|18054.5|18054.5|18054.5|18054.5|18054.5|18054.5|18054.5|0
1609321820000|2020-12-30 09:50:20|18057.32|18057.32|18062.97|18062.97|18062.97|18062.97|18057.32|18057.32|0
1609321830000|2020-12-30 09:50:30|18060.15|18060.15|18063.68|18063.68|18063.68|18063.68|18059.45|18059.45|0
1609321840000|2020-12-30 09:50:40|18063.45|18063.45|18063.22|18063.22|18063.45|18063.45|18063.22|18063.22|0
1609321850000|2020-12-30 09:50:50|18062.31|18062.31|18062.31|18062.31|18062.31|18062.31|18062.31|18062.31|0
1609321860000|2020-12-30 09:51:00|18061.85|18061.85|18059.58|18059.58|18061.85|18061.85|18059.58|18059.58|0
1609321880000|2020-12-30 09:51:20|18053.93|18053.93|18048.28|18048.28|18053.93|18053.93|18048.28|18048.28|0
1609321890000|2020-12-30 09:51:30|18050.98|18050.98|18050.98|18050.98|18050.98|18050.98|18050.98|18050.98|0
1609321900000|2020-12-30 09:51:40|18050.08|18050.08|18048.8|18048.8|18050.08|18050.08|18048.8|18048.8|0
1609321910000|2020-12-30 09:51:50|18049.71|18049.71|18047.14|18047.14|18049.97|18049.97|18047.14|18047.14|0
1609321970000|2020-12-30 09:52:50|18047.39|18047.39|18049.84|18049.84|18049.84|18049.84|18046.79|18046.79|0
1609321980000|2020-12-30 09:53:00|18050.09|18050.09|18051.28|18051.28|18051.28|18051.28|18050.09|18050.09|0
1609321990000|2020-12-30 09:53:10|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|0
1609322010000|2020-12-30 09:53:30|18051.38|18051.38|18051.64|18051.64|18051.64|18051.64|18051.38|18051.38|0
1609322020000|2020-12-30 09:53:40|18049.5|18049.5|18049.5|18049.5|18049.5|18049.5|18049.5|18049.5|0
1609322030000|2020-12-30 09:53:50|18048.12|18048.12|18048.12|18048.12|18048.12|18048.12|18048.12|18048.12|0
1609322040000|2020-12-30 09:54:00|18048.38|18048.38|18049.21|18049.21|18049.21|18049.21|18048.38|18048.38|0
1609322060000|2020-12-30 09:54:20|18048.76|18048.76|18048.76|18048.76|18048.76|18048.76|18048.76|18048.76|0
1609322100000|2020-12-30 09:55:00|18048.23|18048.23|18044.8|18044.8|18048.23|18048.23|18044.8|18044.8|0
1609322150000|2020-12-30 09:55:50|18042.67|18042.67|18051.14|18051.14|18051.14|18051.14|18042.67|18042.67|0
1609322160000|2020-12-30 09:56:00|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|0
1609322180000|2020-12-30 09:56:20|18049.9|18049.9|18049.49|18049.49|18049.9|18049.9|18049.49|18049.49|0
1609322190000|2020-12-30 09:56:30|18049.09|18049.09|18049.09|18049.09|18049.09|18049.09|18049.09|18049.09|0
1609322200000|2020-12-30 09:56:40|18043.44|18043.44|18046.26|18046.26|18046.26|18046.26|18043.44|18043.44|0
1609322230000|2020-12-30 09:57:10|18045.45|18045.45|18045.45|18045.45|18045.45|18045.45|18045.45|18045.45|0
1609322250000|2020-12-30 09:57:30|18045.68|18045.68|18045.68|18045.68|18045.68|18045.68|18045.68|18045.68|0
1609322310000|2020-12-30 09:58:30|18044.26|18044.26|18043.55|18043.55|18044.26|18044.26|18043.55|18043.55|0
1609322320000|2020-12-30 09:58:40|18043.81|18043.81|18043.81|18043.81|18043.81|18043.81|18043.81|18043.81|0
1609322340000|2020-12-30 09:59:00|18044.06|18044.06|18044.06|18044.06|18044.06|18044.06|18044.06|18044.06|0
1609322370000|2020-12-30 09:59:30|18044.77|18044.77|18044.77|18044.77|18044.77|18044.77|18044.77|18044.77|0
1609322380000|2020-12-30 09:59:40|18045.02|18045.02|18039.37|18039.37|18045.02|18045.02|18039.37|18039.37|0
1609322400000|2020-12-30 10:00:00|18038.01|18038.01|18037.6|18037.6|18038.01|18038.01|18037.6|18037.6|0
1609322420000|2020-12-30 10:00:20|18040.43|18040.43|18040.43|18040.43|18040.43|18040.43|18040.43|18040.43|0
1609322440000|2020-12-30 10:00:40|18040.15|18040.15|18040.43|18040.43|18040.43|18040.43|18040.15|18040.15|0
1609322450000|2020-12-30 10:00:50|18042.26|18042.26|18042.26|18042.26|18042.26|18042.26|18042.26|18042.26|0
1609322480000|2020-12-30 10:01:20|18042.49|18042.49|18042.49|18042.49|18042.49|18042.49|18042.49|18042.49|0
1609322560000|2020-12-30 10:02:40|18042.23|18042.23|18042.68|18042.68|18042.68|18042.68|18042.23|18042.23|0
1609322590000|2020-12-30 10:03:10|18042.28|18042.28|18042.5|18042.5|18042.5|18042.5|18042.28|18042.28|0
1609322600000|2020-12-30 10:03:20|18043.21|18043.21|18043.21|18043.21|18043.21|18043.21|18043.21|18043.21|0
1609322620000|2020-12-30 10:03:40|18040.38|18040.38|18042.39|18042.39|18042.65|18042.65|18037|18037|0
1609322640000|2020-12-30 10:04:00|18041.93|18041.93|18041.93|18041.93|18041.93|18041.93|18041.93|18041.93|0
1609322650000|2020-12-30 10:04:10|18044.76|18044.76|18047.58|18047.58|18047.58|18047.58|18044.76|18044.76|0
1609322660000|2020-12-30 10:04:20|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|0
1609322700000|2020-12-30 10:05:00|18050.52|18050.52|18050.52|18050.52|18050.52|18050.52|18050.52|18050.52|0
1609322740000|2020-12-30 10:05:40|18047.69|18047.69|18046.95|18046.95|18047.69|18047.69|18046.95|18046.95|0
1609322750000|2020-12-30 10:05:50|18046.29|18046.29|18044.97|18044.97|18046.29|18046.29|18044.97|18044.97|0
1609322760000|2020-12-30 10:06:00|18044.74|18044.74|18045.2|18045.2|18045.2|18045.2|18044.74|18044.74|0
1609322780000|2020-12-30 10:06:20|18044.8|18044.8|18047.14|18047.14|18047.14|18047.14|18044.8|18044.8|0
1609322790000|2020-12-30 10:06:30|18047.7|18047.7|18049.33|18049.33|18049.33|18049.33|18047.7|18047.7|0
1609322800000|2020-12-30 10:06:40|18049.79|18049.79|18051.43|18051.43|18051.43|18051.43|18049.79|18049.79|0
1609322810000|2020-12-30 10:06:50|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|0
1609322820000|2020-12-30 10:07:00|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|0
1609322830000|2020-12-30 10:07:10|18054.71|18054.71|18054.71|18054.71|18054.71|18054.71|18054.71|18054.71|0
1609322850000|2020-12-30 10:07:30|18057.53|18057.53|18059.78|18059.78|18059.93|18059.93|18057.53|18057.53|0
1609322860000|2020-12-30 10:07:40|18060.33|18060.33|18055.84|18055.84|18060.33|18060.33|18055.39|18055.39|0
1609322880000|2020-12-30 10:08:00|18058.67|18058.67|18058.67|18058.67|18058.67|18058.67|18058.67|18058.67|0
1609322910000|2020-12-30 10:08:30|18057.14|18057.14|18055.01|18055.01|18057.14|18057.14|18055.01|18055.01|0
1609322940000|2020-12-30 10:09:00|18054.61|18054.61|18054.61|18054.61|18054.61|18054.61|18054.61|18054.61|0
1609323000000|2020-12-30 10:10:00|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|0
1609323030000|2020-12-30 10:10:30|18054.1|18054.1|18056.93|18056.93|18056.93|18056.93|18054.1|18054.1|0
1609323090000|2020-12-30 10:11:30|18056.65|18056.65|18051.65|18051.65|18056.65|18056.65|18051.65|18051.65|0
1609323120000|2020-12-30 10:12:00|18054.48|18054.48|18054.48|18054.48|18054.48|18054.48|18054.48|18054.48|0
1609323140000|2020-12-30 10:12:20|18053.77|18053.77|18053.77|18053.77|18053.77|18053.77|18053.77|18053.77|0
1609323160000|2020-12-30 10:12:40|18048.12|18048.12|18045.03|18045.03|18048.12|18048.12|18045.03|18045.03|0
1609323170000|2020-12-30 10:12:50|18044.32|18044.32|18041|18041|18044.32|18044.32|18041|18041|0
1609323180000|2020-12-30 10:13:00|18039.29|18039.29|18036.46|18036.46|18039.29|18039.29|18036.46|18036.46|0
1609323190000|2020-12-30 10:13:10|18037.17|18037.17|18037.17|18037.17|18037.17|18037.17|18037.17|18037.17|0
1609323200000|2020-12-30 10:13:20|18036.91|18036.91|18036.91|18036.91|18036.91|18036.91|18036.91|18036.91|0
1609323220000|2020-12-30 10:13:40|18037.68|18037.68|18037.68|18037.68|18037.68|18037.68|18037.68|18037.68|0
1609323260000|2020-12-30 10:14:20|18037.42|18037.42|18037.42|18037.42|18037.42|18037.42|18037.42|18037.42|0
1609323330000|2020-12-30 10:15:30|18036.63|18036.63|18035.92|18035.92|18036.63|18036.63|18035.92|18035.92|0
1609323340000|2020-12-30 10:15:40|18035.21|18035.21|18033.19|18033.19|18035.21|18035.21|18033.19|18033.19|0
1609323360000|2020-12-30 10:16:00|18032.66|18032.66|18032.14|18032.14|18032.66|18032.66|18032.14|18032.14|0
1609323410000|2020-12-30 10:16:50|18029.32|18029.32|18030.22|18030.22|18030.22|18030.22|18029.32|18029.32|0
1609323420000|2020-12-30 10:17:00|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|18031.01|0
1609323440000|2020-12-30 10:17:20|18025.36|18025.36|18022.53|18022.53|18025.36|18025.36|18022.53|18022.53|0
1609323450000|2020-12-30 10:17:30|18023.79|18023.79|18023.39|18023.39|18023.79|18023.79|18023.39|18023.39|0
1609323460000|2020-12-30 10:17:40|18023.11|18023.11|18023.37|18023.37|18023.37|18023.37|18023.11|18023.11|0
1609323470000|2020-12-30 10:17:50|18026.2|18026.2|18026.2|18026.2|18026.2|18026.2|18026.2|18026.2|0
1609323500000|2020-12-30 10:18:20|18026.48|18026.48|18026.48|18026.48|18026.48|18026.48|18026.48|18026.48|0
1609323530000|2020-12-30 10:18:50|18023.65|18023.65|18023.65|18023.65|18023.65|18023.65|18023.65|18023.65|0
1609323540000|2020-12-30 10:19:00|18023.1|18023.1|18023.1|18023.1|18023.1|18023.1|18023.1|18023.1|0
1609323560000|2020-12-30 10:19:20|18022.69|18022.69|18022.36|18022.36|18022.81|18022.81|18021.91|18021.91|0
1609323580000|2020-12-30 10:19:40|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|18021.65|0
1609323590000|2020-12-30 10:19:50|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|0
1609323610000|2020-12-30 10:20:10|18020.35|18020.35|18020.35|18020.35|18020.35|18020.35|18020.35|18020.35|0
1609323620000|2020-12-30 10:20:20|18018.54|18018.54|18014.22|18014.22|18018.54|18018.54|18014.22|18014.22|0
1609323630000|2020-12-30 10:20:30|18011.39|18011.39|18010.9|18010.9|18011.39|18011.39|18010.9|18010.9|0
1609323640000|2020-12-30 10:20:40|18010.67|18010.67|18010.67|18010.67|18010.67|18010.67|18010.67|18010.67|0
1609323670000|2020-12-30 10:21:10|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|0
1609323680000|2020-12-30 10:21:20|18016.78|18016.78|18015.83|18015.83|18016.78|18016.78|18015.83|18015.83|0
1609323690000|2020-12-30 10:21:30|18018.65|18018.65|18024.3|18024.3|18024.3|18024.3|18018.65|18018.65|0
1609323720000|2020-12-30 10:22:00|18018.65|18018.65|18018.65|18018.65|18021.48|18021.48|18018.65|18018.65|0
1609323730000|2020-12-30 10:22:10|18018.38|18018.38|18018.38|18018.38|18018.38|18018.38|18018.38|18018.38|0
1609323740000|2020-12-30 10:22:20|18021.2|18021.2|18021.2|18021.2|18021.2|18021.2|18021.2|18021.2|0
1609323750000|2020-12-30 10:22:30|18026.85|18026.85|18026.62|18026.62|18026.85|18026.85|18026.62|18026.62|0
1609323770000|2020-12-30 10:22:50|18026.34|18026.34|18026.07|18026.07|18026.34|18026.34|18026.07|18026.07|0
1609323790000|2020-12-30 10:23:10|18020.42|18020.42|18023.41|18023.41|18023.41|18023.41|18020.42|18020.42|0
1609323830000|2020-12-30 10:23:50|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|0
1609323850000|2020-12-30 10:24:10|18024.57|18024.57|18023.76|18023.76|18024.57|18024.57|18023.76|18023.76|0
1609323860000|2020-12-30 10:24:20|18022.95|18022.95|18022.95|18022.95|18022.95|18022.95|18022.95|18022.95|0
1609323870000|2020-12-30 10:24:30|18028.62|18028.62|18028.62|18028.62|18028.62|18028.62|18028.62|18028.62|0
1609323890000|2020-12-30 10:24:50|18029.43|18029.43|18029.43|18029.43|18029.43|18029.43|18029.43|18029.43|0
1609323900000|2020-12-30 10:25:00|18028.07|18028.07|18021.85|18021.85|18028.07|18028.07|18021.85|18021.85|0
1609323930000|2020-12-30 10:25:30|18021.59|18021.59|18021.59|18021.59|18021.59|18021.59|18021.59|18021.59|0
1609323970000|2020-12-30 10:26:10|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|0
1609323990000|2020-12-30 10:26:30|18018.76|18018.76|18018.76|18018.76|18018.76|18018.76|18018.76|18018.76|0
1609324020000|2020-12-30 10:27:00|18017.86|18017.86|18017.86|18017.86|18017.86|18017.86|18017.86|18017.86|0
1609324030000|2020-12-30 10:27:10|18017.45|18017.45|18017.45|18017.45|18017.45|18017.45|18017.45|18017.45|0
1609324060000|2020-12-30 10:27:40|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|18016.74|0
1609324070000|2020-12-30 10:27:50|18016.48|18016.48|18016.48|18016.48|18016.48|18016.48|18016.48|18016.48|0
1609324080000|2020-12-30 10:28:00|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|0
1609324090000|2020-12-30 10:28:10|18016.48|18016.48|18016.48|18016.48|18016.48|18016.48|18016.48|18016.48|0
1609324130000|2020-12-30 10:28:50|18016.02|18016.02|18016.02|18016.02|18016.02|18016.02|18016.02|18016.02|0
1609324140000|2020-12-30 10:29:00|18016.42|18016.42|18016.42|18016.42|18016.42|18016.42|18016.42|18016.42|0
1609324150000|2020-12-30 10:29:10|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|18022.1|0
1609324170000|2020-12-30 10:29:30|18021.65|18021.65|18015.88|18015.88|18021.65|18021.65|18015.88|18015.88|0
1609324180000|2020-12-30 10:29:40|18007.4|18007.4|18003.36|18003.36|18007.4|18007.4|18001.75|18001.75|0
1609324200000|2020-12-30 10:30:00|18009.01|18009.01|18009.27|18009.27|18009.27|18009.27|18008.75|18008.75|0
1609324210000|2020-12-30 10:30:10|18009.54|18009.54|18009.8|18009.8|18009.8|18009.8|18009.54|18009.54|0
1609324220000|2020-12-30 10:30:20|18010.06|18010.06|18009.41|18009.41|18010.06|18010.06|18008.44|18008.44|0
1609324230000|2020-12-30 10:30:30|18009.68|18009.68|18009.94|18009.94|18009.94|18009.94|18009.68|18009.68|0
1609324240000|2020-12-30 10:30:40|18010.2|18010.2|18010.46|18010.46|18010.46|18010.46|18010.2|18010.2|0
1609324250000|2020-12-30 10:30:50|18009.94|18009.94|18009.94|18009.94|18009.94|18009.94|18009.94|18009.94|0
1609324280000|2020-12-30 10:31:20|18010.34|18010.34|18009.66|18009.66|18010.34|18010.34|18009.66|18009.66|0
1609324290000|2020-12-30 10:31:30|18009.4|18009.4|18009.4|18009.4|18009.4|18009.4|18009.4|18009.4|0
1609324310000|2020-12-30 10:31:50|18003.16|18003.16|18003.13|18003.13|18003.68|18003.68|18002.87|18002.87|0
1609324320000|2020-12-30 10:32:00|18003.39|18003.39|18003.92|18003.92|18003.92|18003.92|18003.39|18003.39|0
1609324330000|2020-12-30 10:32:10|18003.13|18003.13|18002.85|18002.85|18003.13|18003.13|18002.32|18002.32|0
1609324340000|2020-12-30 10:32:20|18003.11|18003.11|18004.15|18004.15|18004.15|18004.15|18003.11|18003.11|0
1609324350000|2020-12-30 10:32:30|18004.41|18004.41|17997.84|17997.84|18004.41|18004.41|17997.84|17997.84|0
1609324360000|2020-12-30 10:32:40|17998.1|17998.1|17995.53|17995.53|17998.36|17998.36|17995.53|17995.53|0
1609324370000|2020-12-30 10:32:50|17995.79|17995.79|17995.27|17995.27|17995.79|17995.79|17995.27|17995.27|0
1609324380000|2020-12-30 10:33:00|17995.53|17995.53|17996.34|17996.34|17996.34|17996.34|17995.53|17995.53|0
1609324440000|2020-12-30 10:34:00|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|0
1609324450000|2020-12-30 10:34:10|17995.99|17995.99|17996.45|17996.45|17996.45|17996.45|17995.99|17995.99|0
1609324500000|2020-12-30 10:35:00|17999.28|17999.28|17999.28|17999.28|17999.28|17999.28|17999.28|17999.28|0
1609324510000|2020-12-30 10:35:10|17999.83|17999.83|18000.11|18000.11|18000.11|18000.11|17999.83|17999.83|0
1609324520000|2020-12-30 10:35:20|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|18000.89|0
1609324600000|2020-12-30 10:36:40|18000.44|18000.44|18000.44|18000.44|18000.44|18000.44|18000.44|18000.44|0
1609324610000|2020-12-30 10:36:50|17999.63|17999.63|18000.03|18000.03|18000.84|18000.84|17999.63|17999.63|0
1609324620000|2020-12-30 10:37:00|17999.63|17999.63|17998.11|17998.11|17999.63|17999.63|17998.11|17998.11|0
1609324630000|2020-12-30 10:37:10|17998.89|17998.89|17999.94|17999.94|17999.94|17999.94|17998.89|17998.89|0
1609324650000|2020-12-30 10:37:30|17999.69|17999.69|17999.98|17999.98|17999.98|17999.98|17999.17|17999.17|0
1609324660000|2020-12-30 10:37:40|18000.79|18000.79|18000.79|18000.79|18000.79|18000.79|18000.79|18000.79|0
1609324690000|2020-12-30 10:38:10|18001.28|18001.28|17996.37|17996.37|18001.28|18001.28|17996.37|17996.37|0
1609324700000|2020-12-30 10:38:20|17999.2|17999.2|17999.2|17999.2|17999.2|17999.2|17999.2|17999.2|0
1609324710000|2020-12-30 10:38:30|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|0
1609324720000|2020-12-30 10:38:40|17999.49|17999.49|17999.49|17999.49|17999.49|17999.49|17999.49|17999.49|0
1609324730000|2020-12-30 10:38:50|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|17999.23|0
1609324740000|2020-12-30 10:39:00|18002.05|18002.05|18002.05|18002.05|18002.05|18002.05|18002.05|18002.05|0
1609324770000|2020-12-30 10:39:30|18001.24|18001.24|18001.76|18001.76|18001.76|18001.76|18001.24|18001.24|0
1609324780000|2020-12-30 10:39:40|18001.5|18001.5|17999.63|17999.63|18001.5|18001.5|17999.63|17999.63|0
1609324790000|2020-12-30 10:39:50|17999.89|17999.89|18000.41|18000.41|18000.41|18000.41|17999.89|17999.89|0
1609324800000|2020-12-30 10:40:00|17997.59|17997.59|17994.76|17994.76|17997.59|17997.59|17994.76|17994.76|0
1609324810000|2020-12-30 10:40:10|17995.57|17995.57|17995.57|17995.57|17995.57|17995.57|17995.57|17995.57|0
1609324820000|2020-12-30 10:40:20|17992.75|17992.75|17992.75|17992.75|17992.75|17992.75|17992.75|17992.75|0
1609324890000|2020-12-30 10:41:30|17995.57|17995.57|17998.4|17998.4|17998.4|17998.4|17995.57|17995.57|0
1609324900000|2020-12-30 10:41:40|17998.14|17998.14|17997.58|17997.58|17998.14|17998.14|17997.58|17997.58|0
1609324910000|2020-12-30 10:41:50|17997.06|17997.06|17997.06|17997.06|17997.06|17997.06|17997.06|17997.06|0
1609324920000|2020-12-30 10:42:00|17994.17|17994.17|17984.89|17984.89|17994.17|17994.17|17984.61|17984.61|0
1609324930000|2020-12-30 10:42:10|17985|17985|17984.56|17984.56|17985|17985|17984.56|17984.56|0
1609324940000|2020-12-30 10:42:20|17984.34|17984.34|17982.7|17982.7|17984.34|17984.34|17982.7|17982.7|0
1609324950000|2020-12-30 10:42:30|17982.29|17982.29|17982.29|17982.29|17982.29|17982.29|17982.29|17982.29|0
1609324960000|2020-12-30 10:42:40|17981.58|17981.58|17978.9|17978.9|17981.58|17981.58|17978.9|17978.9|0
1609324970000|2020-12-30 10:42:50|17979.61|17979.61|17980.82|17980.82|17980.82|17980.82|17979.61|17979.61|0
1609324980000|2020-12-30 10:43:00|17981.38|17981.38|17981.38|17981.38|17981.38|17981.38|17981.38|17981.38|0
1609324990000|2020-12-30 10:43:10|17981.49|17981.49|17987.59|17987.59|17987.59|17987.59|17981.49|17981.49|0
1609325000000|2020-12-30 10:43:20|17984.77|17984.77|17983.57|17983.57|17984.99|17984.99|17983.57|17983.57|0
1609325010000|2020-12-30 10:43:30|17982.86|17982.86|17980.73|17980.73|17982.86|17982.86|17980.73|17980.73|0
1609325020000|2020-12-30 10:43:40|17981.44|17981.44|17980.73|17980.73|17981.44|17981.44|17980.73|17980.73|0
1609325040000|2020-12-30 10:44:00|17980.2|17980.2|17973.61|17973.61|17980.2|17980.2|17973.61|17973.61|0
1609325070000|2020-12-30 10:44:30|17973.12|17973.12|17969.68|17969.68|17973.12|17973.12|17969.68|17969.68|0
1609325080000|2020-12-30 10:44:40|17969.42|17969.42|17968.61|17968.61|17969.42|17969.42|17968.61|17968.61|0
1609325090000|2020-12-30 10:44:50|17967.14|17967.14|17967.87|17967.87|17967.87|17967.87|17967.14|17967.14|0
1609325110000|2020-12-30 10:45:10|17968.12|17968.12|17967.87|17967.87|17968.12|17968.12|17967.87|17967.87|0
1609325140000|2020-12-30 10:45:40|17971.68|17971.68|17970.46|17970.46|17971.68|17971.68|17970.46|17970.46|0
1609325150000|2020-12-30 10:45:50|17971.2|17971.2|17971.2|17971.2|17971.2|17971.2|17971.2|17971.2|0
1609325170000|2020-12-30 10:46:10|17972.82|17972.82|17973.23|17973.23|17973.23|17973.23|17972.82|17972.82|0
1609325180000|2020-12-30 10:46:20|17975.15|17975.15|17972.31|17972.31|17975.15|17975.15|17972.31|17972.31|0
1609325200000|2020-12-30 10:46:40|17971.48|17971.48|17971.64|17971.64|17971.76|17971.76|17971.48|17971.48|0
1609325220000|2020-12-30 10:47:00|17972.11|17972.11|17970.59|17970.59|17972.62|17972.62|17970.59|17970.59|0
1609325310000|2020-12-30 10:48:30|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|0
1609325320000|2020-12-30 10:48:40|17972.95|17972.95|17972.95|17972.95|17972.95|17972.95|17972.95|17972.95|0
1609325390000|2020-12-30 10:49:50|17967.3|17967.3|17965.79|17965.79|17967.3|17967.3|17965.79|17965.79|0
1609325400000|2020-12-30 10:50:00|17964.86|17964.86|17964.45|17964.45|17964.86|17964.86|17964.45|17964.45|0
1609325410000|2020-12-30 10:50:10|17963.03|17963.03|17963.03|17963.03|17963.03|17963.03|17963.03|17963.03|0
1609325430000|2020-12-30 10:50:30|17962.12|17962.12|17963.55|17963.55|17963.55|17963.55|17962.12|17962.12|0
1609325440000|2020-12-30 10:50:40|17960.72|17960.72|17963.08|17963.08|17963.55|17963.55|17960.72|17960.72|0
1609325450000|2020-12-30 10:50:50|17963.99|17963.99|17966.1|17966.1|17966.1|17966.1|17963.99|17963.99|0
1609325470000|2020-12-30 10:51:10|17966.56|17966.56|17966.79|17966.79|17966.79|17966.79|17966.56|17966.56|0
1609325490000|2020-12-30 10:51:30|17967.77|17967.77|17968.85|17968.85|17969.35|17969.35|17967.77|17967.77|0
1609325500000|2020-12-30 10:51:40|17968.4|17968.4|17968.4|17968.4|17968.4|17968.4|17968.4|17968.4|0
1609325550000|2020-12-30 10:52:30|17968.81|17968.81|17968.81|17968.81|17968.81|17968.81|17968.81|17968.81|0
1609325560000|2020-12-30 10:52:40|17969.52|17969.52|17969.11|17969.11|17969.52|17969.52|17968.3|17968.3|0
1609325570000|2020-12-30 10:52:50|17969.82|17969.82|17970.53|17970.53|17970.53|17970.53|17969.82|17969.82|0
1609325590000|2020-12-30 10:53:10|17962.06|17962.06|17956.41|17956.41|17962.06|17962.06|17956.41|17956.41|0
1609325600000|2020-12-30 10:53:20|17964.2|17964.2|17965.01|17965.01|17965.01|17965.01|17964.2|17964.2|0
1609325620000|2020-12-30 10:53:40|17964.3|17964.3|17964.3|17964.3|17964.3|17964.3|17964.3|17964.3|0
1609325630000|2020-12-30 10:53:50|17968.22|17968.22|17968.22|17968.22|17968.22|17968.22|17968.22|17968.22|0
1609325640000|2020-12-30 10:54:00|17968.45|17968.45|17970.02|17970.02|17970.02|17970.02|17968.45|17968.45|0
1609325650000|2020-12-30 10:54:10|17969.11|17969.11|17967.69|17967.69|17969.11|17969.11|17967.69|17967.69|0
1609325680000|2020-12-30 10:54:40|17968.6|17968.6|17969.61|17969.61|17969.61|17969.61|17968.6|17968.6|0
1609325700000|2020-12-30 10:55:00|17970.02|17970.02|17970.02|17970.02|17970.02|17970.02|17970.02|17970.02|0
1609325720000|2020-12-30 10:55:20|17973.11|17973.11|17973.63|17973.63|17973.63|17973.63|17973.11|17973.11|0
1609325730000|2020-12-30 10:55:30|17974.3|17974.3|17974.3|17974.3|17974.3|17974.3|17974.3|17974.3|0
1609325740000|2020-12-30 10:55:40|17974.56|17974.56|17967.92|17967.92|17974.56|17974.56|17967.92|17967.92|0
1609325750000|2020-12-30 10:55:50|17967.66|17967.66|17967.51|17967.51|17968.73|17968.73|17967.51|17967.51|0
1609325770000|2020-12-30 10:56:10|17961.86|17961.86|17960.99|17960.99|17961.86|17961.86|17959.04|17959.04|0
1609325790000|2020-12-30 10:56:30|17955.34|17955.34|17952.52|17952.52|17955.34|17955.34|17952.52|17952.52|0
1609325840000|2020-12-30 10:57:20|17951.81|17951.81|17951.81|17951.81|17951.81|17951.81|17951.81|17951.81|0
1609325850000|2020-12-30 10:57:30|17957.46|17957.46|17954.63|17954.63|17957.46|17957.46|17954.63|17954.63|0
1609325860000|2020-12-30 10:57:40|17956.56|17956.56|17961.21|17961.21|17961.21|17961.21|17956.56|17956.56|0
1609325880000|2020-12-30 10:58:00|17961.48|17961.48|17960.27|17960.27|17961.48|17961.48|17960.27|17960.27|0
1609325920000|2020-12-30 10:58:40|17959.46|17959.46|17958.59|17958.59|17959.46|17959.46|17958.59|17958.59|0
1609325930000|2020-12-30 10:58:50|17955.28|17955.28|17955.28|17955.28|17955.28|17955.28|17955.28|17955.28|0
1609325940000|2020-12-30 10:59:00|17956.71|17956.71|17956.71|17956.71|17956.71|17956.71|17956.71|17956.71|0
1609325970000|2020-12-30 10:59:30|17957.7|17957.7|17957.7|17957.7|17957.7|17957.7|17957.7|17957.7|0
1609325990000|2020-12-30 10:59:50|17957.14|17957.14|17956.45|17956.45|17957.14|17957.14|17956.45|17956.45|0
1609326000000|2020-12-30 11:00:00|17956.22|17956.22|17953.43|17953.43|17956.22|17956.22|17953.43|17953.43|0
1609326020000|2020-12-30 11:00:20|17954.59|17954.59|17954.59|17954.59|17954.59|17954.59|17954.59|17954.59|0
1609326040000|2020-12-30 11:00:40|17956.45|17956.45|17956.45|17956.45|17956.45|17956.45|17956.45|17956.45|0
1609326060000|2020-12-30 11:01:00|17960.51|17960.51|17960.51|17960.51|17960.51|17960.51|17960.51|17960.51|0
1609326100000|2020-12-30 11:01:40|17960.78|17960.78|17961.34|17961.34|17961.34|17961.34|17960.78|17960.78|0
1609326130000|2020-12-30 11:02:10|17958.51|17958.51|17955.69|17955.69|17958.51|17958.51|17955.69|17955.69|0
1609326170000|2020-12-30 11:02:50|17955.13|17955.13|17955.13|17955.13|17955.13|17955.13|17955.13|17955.13|0
1609326180000|2020-12-30 11:03:00|17957.96|17957.96|17957.96|17957.96|17957.96|17957.96|17957.96|17957.96|0
1609326190000|2020-12-30 11:03:10|17960.78|17960.78|17950.74|17950.74|17960.78|17960.78|17950.74|17950.74|0
1609326210000|2020-12-30 11:03:30|17949.38|17949.38|17949.83|17949.83|17949.83|17949.83|17949.38|17949.38|0
1609326220000|2020-12-30 11:03:40|17948.21|17948.21|17948.21|17948.21|17948.21|17948.21|17948.21|17948.21|0
1609326250000|2020-12-30 11:04:10|17947.66|17947.66|17948.17|17948.17|17948.17|17948.17|17947.66|17947.66|0
1609326260000|2020-12-30 11:04:20|17948.43|17948.43|17948.95|17948.95|17948.95|17948.95|17948.43|17948.43|0
1609326270000|2020-12-30 11:04:30|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|0
1609326310000|2020-12-30 11:05:10|17956.69|17956.69|17956.69|17956.69|17956.69|17956.69|17956.69|17956.69|0
1609326320000|2020-12-30 11:05:20|17957.55|17957.55|17957.1|17957.1|17957.55|17957.55|17957.1|17957.1|0
1609326340000|2020-12-30 11:05:40|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|17959.07|0
1609326370000|2020-12-30 11:06:10|17962.61|17962.61|17962.61|17962.61|17962.61|17962.61|17962.61|17962.61|0
1609326380000|2020-12-30 11:06:20|17960.99|17960.99|17960.59|17960.59|17960.99|17960.99|17960.59|17960.59|0
1609326420000|2020-12-30 11:07:00|17963.41|17963.41|17960.59|17960.59|17963.41|17963.41|17960.59|17960.59|0
1609326430000|2020-12-30 11:07:10|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|0
1609326440000|2020-12-30 11:07:20|17968.19|17968.19|17968.19|17968.19|17968.19|17968.19|17968.19|17968.19|0
1609326450000|2020-12-30 11:07:30|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|0
1609326490000|2020-12-30 11:08:10|17972.99|17972.99|17972.99|17972.99|17972.99|17972.99|17972.99|17972.99|0
1609326500000|2020-12-30 11:08:20|17975.2|17975.2|17975.73|17975.73|17980.83|17980.83|17975.18|17975.18|0
1609326510000|2020-12-30 11:08:30|17976.06|17976.06|17976.17|17976.17|17976.17|17976.17|17976.06|17976.06|0
1609326530000|2020-12-30 11:08:50|17977.19|17977.19|17977.19|17977.19|17977.19|17977.19|17977.19|17977.19|0
1609326540000|2020-12-30 11:09:00|17977.42|17977.42|17976.71|17976.71|17977.42|17977.42|17976.71|17976.71|0
1609326550000|2020-12-30 11:09:10|17975.92|17975.92|17982.12|17982.12|17984.45|17984.45|17975.92|17975.92|0
1609326560000|2020-12-30 11:09:20|17982.38|17982.38|17982.38|17982.38|17982.38|17982.38|17982.38|17982.38|0
1609326570000|2020-12-30 11:09:30|17982.49|17982.49|17982.6|17982.6|17982.6|17982.6|17982.49|17982.49|0
1609326580000|2020-12-30 11:09:40|17980.93|17980.93|17980.7|17980.7|17980.93|17980.93|17980.7|17980.7|0
1609326590000|2020-12-30 11:09:50|17977.88|17977.88|17978.4|17978.4|17978.4|17978.4|17977.88|17977.88|0
1609326600000|2020-12-30 11:10:00|17978.66|17978.66|17978.4|17978.4|17978.66|17978.66|17978.4|17978.4|0
1609326610000|2020-12-30 11:10:10|17978.14|17978.14|17978.14|17978.14|17978.14|17978.14|17978.14|17978.14|0
1609326620000|2020-12-30 11:10:20|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|0
1609326630000|2020-12-30 11:10:30|17978.44|17978.44|17978.44|17978.44|17978.44|17978.44|17978.44|17978.44|0
1609326640000|2020-12-30 11:10:40|17982.88|17982.88|17983.28|17983.28|17983.28|17983.28|17982.88|17982.88|0
1609326650000|2020-12-30 11:10:50|17983.02|17983.02|17983.24|17983.24|17983.24|17983.24|17983.02|17983.02|0
1609326660000|2020-12-30 11:11:00|17982.98|17982.98|17982.98|17982.98|17982.98|17982.98|17982.98|17982.98|0
1609326670000|2020-12-30 11:11:10|17983.24|17983.24|17983.24|17983.24|17983.24|17983.24|17983.24|17983.24|0
1609326680000|2020-12-30 11:11:20|17982.43|17982.43|17982.43|17982.43|17982.43|17982.43|17982.43|17982.43|0
1609326710000|2020-12-30 11:11:50|17983.24|17983.24|17984.86|17984.86|17984.86|17984.86|17983.24|17983.24|0
1609326720000|2020-12-30 11:12:00|17979.21|17979.21|17981.35|17981.35|17981.35|17981.35|17976.39|17976.39|0
1609326730000|2020-12-30 11:12:10|17981.6|17981.6|17981.1|17981.1|17981.6|17981.6|17981.1|17981.1|0
1609326770000|2020-12-30 11:12:50|17979.08|17979.08|17978.53|17978.53|17979.08|17979.08|17978.27|17978.27|0
1609326780000|2020-12-30 11:13:00|17982.21|17982.21|17982.21|17982.21|17982.21|17982.21|17982.21|17982.21|0
1609326800000|2020-12-30 11:13:20|17981.36|17981.36|17981.36|17981.36|17981.36|17981.36|17981.36|17981.36|0
1609326820000|2020-12-30 11:13:40|17983.21|17983.21|17982.62|17982.62|17983.62|17983.62|17982.1|17982.1|0
1609326850000|2020-12-30 11:14:10|17991.09|17991.09|17985.44|17985.44|17991.09|17991.09|17985.44|17985.44|0
1609326860000|2020-12-30 11:14:20|17991.09|17991.09|17979.79|17979.79|17991.09|17991.09|17979.79|17979.79|0
1609326880000|2020-12-30 11:14:40|17980.51|17980.51|17980.51|17980.51|17980.51|17980.51|17980.51|17980.51|0
1609326900000|2020-12-30 11:15:00|17980.74|17980.74|17980.74|17980.74|17983.56|17983.56|17977.91|17977.91|0
1609326910000|2020-12-30 11:15:10|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|0
1609326920000|2020-12-30 11:15:20|17986.47|17986.47|17986.47|17986.47|17986.47|17986.47|17986.47|17986.47|0
1609326930000|2020-12-30 11:15:30|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|0
1609326940000|2020-12-30 11:15:40|17986.67|17986.67|17986.67|17986.67|17986.67|17986.67|17986.67|17986.67|0
1609326960000|2020-12-30 11:16:00|17987.48|17987.48|17987.48|17987.48|17987.48|17987.48|17987.48|17987.48|0
1609327030000|2020-12-30 11:17:10|17981.83|17981.83|17979|17979|17981.83|17981.83|17979|17979|0
1609327040000|2020-12-30 11:17:20|17979.83|17979.83|17982.88|17982.88|17982.88|17982.88|17979.83|17979.83|0
1609327050000|2020-12-30 11:17:30|17981.45|17981.45|17981.23|17981.23|17981.45|17981.45|17981.23|17981.23|0
1609327060000|2020-12-30 11:17:40|17980.9|17980.9|17975.96|17975.96|17981.61|17981.61|17975.96|17975.96|0
1609327080000|2020-12-30 11:18:00|17981.61|17981.61|17975.96|17975.96|17981.61|17981.61|17975.96|17975.96|0
1609327090000|2020-12-30 11:18:10|17981.61|17981.61|17980.8|17980.8|17981.61|17981.61|17980.8|17980.8|0
1609327100000|2020-12-30 11:18:20|17981.21|17981.21|17981.21|17981.21|17981.21|17981.21|17981.21|17981.21|0
1609327120000|2020-12-30 11:18:40|17981.61|17981.61|17981.09|17981.09|17981.61|17981.61|17981.09|17981.09|0
1609327140000|2020-12-30 11:19:00|17981.32|17981.32|17981.32|17981.32|17981.32|17981.32|17981.32|17981.32|0
1609327160000|2020-12-30 11:19:20|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|0
1609327180000|2020-12-30 11:19:40|17980.16|17980.16|17971.92|17971.92|17980.16|17980.16|17971.92|17971.92|0
1609327190000|2020-12-30 11:19:50|17969.09|17969.09|17968.38|17968.38|17969.09|17969.09|17968.38|17968.38|0
1609327200000|2020-12-30 11:20:00|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|17968.12|0
1609327210000|2020-12-30 11:20:10|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|0
1609327270000|2020-12-30 11:21:10|17966.79|17966.79|17965.88|17965.88|17966.79|17966.79|17965.88|17965.88|0
1609327280000|2020-12-30 11:21:20|17965.05|17965.05|17974.79|17974.79|17974.79|17974.79|17965.05|17965.05|0
1609327290000|2020-12-30 11:21:30|17975.05|17975.05|17975.05|17975.05|17975.05|17975.05|17975.05|17975.05|0
1609327370000|2020-12-30 11:22:50|17971.03|17971.03|17964.26|17964.26|17971.03|17971.03|17961.43|17961.43|0
1609327380000|2020-12-30 11:23:00|17964.03|17964.03|17967.12|17967.12|17967.12|17967.12|17963.59|17963.59|0
1609327390000|2020-12-30 11:23:10|17965.88|17965.88|17965.17|17965.17|17965.88|17965.88|17965.17|17965.17|0
1609327400000|2020-12-30 11:23:20|17965.62|17965.62|17965.62|17965.62|17965.62|17965.62|17965.62|17965.62|0
1609327430000|2020-12-30 11:23:50|17966.07|17966.07|17957.6|17957.6|17966.07|17966.07|17957.6|17957.6|0
1609327440000|2020-12-30 11:24:00|17957.05|17957.05|17957.05|17957.05|17957.05|17957.05|17957.05|17957.05|0
1609327460000|2020-12-30 11:24:20|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|0
1609327490000|2020-12-30 11:24:50|17954.22|17954.22|17954.22|17954.22|17954.22|17954.22|17954.22|17954.22|0
1609327500000|2020-12-30 11:25:00|17953.99|17953.99|17953.99|17953.99|17953.99|17953.99|17953.99|17953.99|0
1609327540000|2020-12-30 11:25:40|17953.54|17953.54|17953.54|17953.54|17953.54|17953.54|17953.54|17953.54|0
1609327550000|2020-12-30 11:25:50|17952.32|17952.32|17951.02|17951.02|17952.32|17952.32|17951.02|17951.02|0
1609327570000|2020-12-30 11:26:10|17950.97|17950.97|17953.26|17953.26|17953.26|17953.26|17950.97|17950.97|0
1609327590000|2020-12-30 11:26:30|17957.56|17957.56|17957.79|17957.79|17957.79|17957.79|17957.56|17957.56|0
1609327610000|2020-12-30 11:26:50|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|0
1609327680000|2020-12-30 11:28:00|17963.03|17963.03|17963.03|17963.03|17963.03|17963.03|17963.03|17963.03|0
1609327700000|2020-12-30 11:28:20|17963.59|17963.59|17963.59|17963.59|17963.59|17963.59|17963.59|17963.59|0
1609327720000|2020-12-30 11:28:40|17963.13|17963.13|17963.13|17963.13|17964.04|17964.04|17963.13|17963.13|0
1609327740000|2020-12-30 11:29:00|17963.39|17963.39|17964.77|17964.77|17964.77|17964.77|17963.39|17963.39|0
1609327750000|2020-12-30 11:29:10|17964.51|17964.51|17964.51|17964.51|17964.51|17964.51|17964.51|17964.51|0
1609327760000|2020-12-30 11:29:20|17962.38|17962.38|17960.64|17960.64|17962.38|17962.38|17960.64|17960.64|0
1609327780000|2020-12-30 11:29:40|17959.54|17959.54|17959.54|17959.54|17959.54|17959.54|17959.54|17959.54|0
1609327790000|2020-12-30 11:29:50|17959.42|17959.42|17959.42|17959.42|17959.42|17959.42|17959.42|17959.42|0
1609327830000|2020-12-30 11:30:30|17960.25|17960.25|17961.57|17961.57|17961.57|17961.57|17960.25|17960.25|0
1609327840000|2020-12-30 11:30:40|17962.38|17962.38|17962.38|17962.38|17962.38|17962.38|17962.38|17962.38|0
1609327890000|2020-12-30 11:31:30|17962.14|17962.14|17962.14|17962.14|17962.14|17962.14|17962.14|17962.14|0
1609327910000|2020-12-30 11:31:50|17959.32|17959.32|17959.32|17959.32|17959.32|17959.32|17959.32|17959.32|0
1609327950000|2020-12-30 11:32:30|17959.57|17959.57|17959.32|17959.32|17959.57|17959.57|17959.32|17959.32|0
1609327990000|2020-12-30 11:33:10|17956.49|17956.49|17953.67|17953.67|17956.49|17956.49|17953.67|17953.67|0
1609328000000|2020-12-30 11:33:20|17953.41|17953.41|17948.29|17948.29|17953.41|17953.41|17948.29|17948.29|0
1609328010000|2020-12-30 11:33:30|17955.37|17955.37|17949.68|17949.68|17955.37|17955.37|17949.68|17949.68|0
1609328060000|2020-12-30 11:34:20|17948.85|17948.85|17951.67|17951.67|17951.67|17951.67|17948.85|17948.85|0
1609328080000|2020-12-30 11:34:40|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|0
1609328090000|2020-12-30 11:34:50|17952.95|17952.95|17952.95|17952.95|17952.95|17952.95|17952.95|17952.95|0
1609328100000|2020-12-30 11:35:00|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|17952.7|0
1609328110000|2020-12-30 11:35:10|17953.48|17953.48|17953.75|17953.75|17953.75|17953.75|17953.48|17953.48|0
1609328130000|2020-12-30 11:35:30|17950.92|17950.92|17950.92|17950.92|17950.92|17950.92|17950.92|17950.92|0
1609328140000|2020-12-30 11:35:40|17950.21|17950.21|17947.38|17947.38|17950.21|17950.21|17947.38|17947.38|0
1609328150000|2020-12-30 11:35:50|17950.21|17950.21|17950.21|17950.21|17950.21|17950.21|17950.21|17950.21|0
1609328180000|2020-12-30 11:36:20|17949.8|17949.8|17949.8|17949.8|17949.8|17949.8|17949.8|17949.8|0
1609328190000|2020-12-30 11:36:30|17949.4|17949.4|17947.86|17947.86|17949.4|17949.4|17947.86|17947.86|0
1609328200000|2020-12-30 11:36:40|17948.09|17948.09|17947.81|17947.81|17948.09|17948.09|17947.81|17947.81|0
1609328210000|2020-12-30 11:36:50|17948.53|17948.53|17949.53|17949.53|17949.53|17949.53|17948.53|17948.53|0
1609328230000|2020-12-30 11:37:10|17949.94|17949.94|17949.35|17949.35|17950.16|17950.16|17949.35|17949.35|0
1609328250000|2020-12-30 11:37:30|17952.55|17952.55|17952.55|17952.55|17952.55|17952.55|17952.55|17952.55|0
1609328290000|2020-12-30 11:38:10|17952.44|17952.44|17952.44|17952.44|17952.44|17952.44|17952.44|17952.44|0
1609328310000|2020-12-30 11:38:30|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|17951.98|0
1609328320000|2020-12-30 11:38:40|17951.2|17951.2|17951.72|17951.72|17951.72|17951.72|17951.2|17951.2|0
1609328340000|2020-12-30 11:39:00|17948.89|17948.89|17948.89|17948.89|17948.89|17948.89|17948.89|17948.89|0
1609328350000|2020-12-30 11:39:10|17951.72|17951.72|17951.72|17951.72|17951.72|17951.72|17951.72|17951.72|0
1609328360000|2020-12-30 11:39:20|17952.24|17952.24|17952.24|17952.24|17952.24|17952.24|17952.24|17952.24|0
1609328370000|2020-12-30 11:39:30|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|0
1609328410000|2020-12-30 11:40:10|17952.05|17952.05|17952.05|17952.05|17952.05|17952.05|17952.05|17952.05|0
1609328420000|2020-12-30 11:40:20|17949.22|17949.22|17949.22|17949.22|17949.22|17949.22|17949.22|17949.22|0
1609328430000|2020-12-30 11:40:30|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|17952.5|0
1609328440000|2020-12-30 11:40:40|17951.08|17951.08|17950.76|17950.76|17954.62|17954.62|17948.39|17948.39|0
1609328450000|2020-12-30 11:40:50|17950.36|17950.36|17949.1|17949.1|17950.36|17950.36|17949.1|17949.1|0
1609328460000|2020-12-30 11:41:00|17948.65|17948.65|17948.65|17948.65|17948.65|17948.65|17948.65|17948.65|0
1609328470000|2020-12-30 11:41:10|17947.84|17947.84|17949.86|17949.86|17949.86|17949.86|17947.84|17947.84|0
1609328480000|2020-12-30 11:41:20|17948.95|17948.95|17940.48|17940.48|17948.95|17948.95|17940.48|17940.48|0
1609328490000|2020-12-30 11:41:30|17939.37|17939.37|17938.97|17938.97|17939.37|17939.37|17938.97|17938.97|0
1609328510000|2020-12-30 11:41:50|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|17938.56|0
1609328530000|2020-12-30 11:42:10|17938.05|17938.05|17938.23|17938.23|17938.23|17938.23|17937.83|17937.83|0
1609328540000|2020-12-30 11:42:20|17935.84|17935.84|17932.22|17932.22|17935.84|17935.84|17932.22|17932.22|0
1609328550000|2020-12-30 11:42:30|17932.48|17932.48|17932.48|17932.48|17932.48|17932.48|17932.48|17932.48|0
1609328560000|2020-12-30 11:42:40|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|17932.74|0
1609328570000|2020-12-30 11:42:50|17933.27|17933.27|17933.98|17933.98|17933.98|17933.98|17933.27|17933.27|0
1609328580000|2020-12-30 11:43:00|17934.23|17934.23|17939.5|17939.5|17939.5|17939.5|17934.23|17934.23|0
1609328600000|2020-12-30 11:43:20|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|0
1609328620000|2020-12-30 11:43:40|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|0
1609328640000|2020-12-30 11:44:00|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|0
1609328650000|2020-12-30 11:44:10|17941.06|17941.06|17944.05|17944.05|17944.29|17944.29|17941.06|17941.06|0
1609328660000|2020-12-30 11:44:20|17944.49|17944.49|17944.49|17944.49|17944.49|17944.49|17944.49|17944.49|0
1609328670000|2020-12-30 11:44:30|17945.46|17945.46|17945.06|17945.06|17945.46|17945.46|17945.06|17945.06|0
1609328680000|2020-12-30 11:44:40|17944.61|17944.61|17944.61|17944.61|17944.61|17944.61|17944.61|17944.61|0
1609328690000|2020-12-30 11:44:50|17944.87|17944.87|17944.87|17944.87|17944.87|17944.87|17944.87|17944.87|0
1609328700000|2020-12-30 11:45:00|17945.09|17945.09|17945.09|17945.09|17945.09|17945.09|17945.09|17945.09|0
1609328720000|2020-12-30 11:45:20|17945.61|17945.61|17945.61|17945.61|17945.61|17945.61|17945.61|17945.61|0
1609328760000|2020-12-30 11:46:00|17939.96|17939.96|17939.96|17939.96|17939.96|17939.96|17939.96|17939.96|0
1609328790000|2020-12-30 11:46:30|17940.7|17940.7|17940.7|17940.7|17940.7|17940.7|17940.7|17940.7|0
1609328810000|2020-12-30 11:46:50|17939.99|17939.99|17939.99|17939.99|17939.99|17939.99|17939.99|17939.99|0
1609328830000|2020-12-30 11:47:10|17937.16|17937.16|17936|17936|17937.42|17937.42|17936|17936|0
1609328840000|2020-12-30 11:47:20|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|0
1609328870000|2020-12-30 11:47:50|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|0
1609328890000|2020-12-30 11:48:10|17941.6|17941.6|17942|17942|17942|17942|17941.6|17941.6|0
1609328910000|2020-12-30 11:48:30|17941.6|17941.6|17941.35|17941.35|17941.6|17941.6|17941.35|17941.35|0
1609328950000|2020-12-30 11:49:10|17935.7|17935.7|17935.7|17935.7|17935.7|17935.7|17935.7|17935.7|0
1609328970000|2020-12-30 11:49:30|17934.28|17934.28|17932.35|17932.35|17934.28|17934.28|17932.35|17932.35|0
1609328980000|2020-12-30 11:49:40|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|0
1609329010000|2020-12-30 11:50:10|17934.65|17934.65|17934.92|17934.92|17934.92|17934.92|17934.65|17934.65|0
1609329050000|2020-12-30 11:50:50|17935.58|17935.58|17935.31|17935.31|17935.58|17935.58|17935.31|17935.31|0
1609329060000|2020-12-30 11:51:00|17932.48|17932.48|17932.48|17932.48|17932.48|17932.48|17932.48|17932.48|0
1609329070000|2020-12-30 11:51:10|17931.94|17931.94|17931.94|17931.94|17931.94|17931.94|17931.94|17931.94|0
1609329100000|2020-12-30 11:51:40|17929.12|17929.12|17926.8|17926.8|17929.12|17929.12|17926.29|17926.29|0
1609329110000|2020-12-30 11:51:50|17926.55|17926.55|17926.29|17926.29|17926.55|17926.55|17926.29|17926.29|0
1609329120000|2020-12-30 11:52:00|17929.11|17929.11|17926.29|17926.29|17929.11|17929.11|17926.29|17926.29|0
1609329170000|2020-12-30 11:52:50|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|0
1609329210000|2020-12-30 11:53:30|17922.75|17922.75|17922.75|17922.75|17922.75|17922.75|17922.75|17922.75|0
1609329220000|2020-12-30 11:53:40|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|0
1609329240000|2020-12-30 11:54:00|17921.69|17921.69|17917.29|17917.29|17921.69|17921.69|17917.29|17917.29|0
1609329250000|2020-12-30 11:54:10|17916.83|17916.83|17915.93|17915.93|17916.83|17916.83|17915.93|17915.93|0
1609329270000|2020-12-30 11:54:30|17916.45|17916.45|17916.45|17916.45|17916.45|17916.45|17916.45|17916.45|0
1609329280000|2020-12-30 11:54:40|17917.23|17917.23|17918.02|17918.02|17918.02|17918.02|17917.23|17917.23|0
1609329290000|2020-12-30 11:54:50|17918.28|17918.28|17918|17918|17918.28|17918.28|17917.22|17917.22|0
1609329300000|2020-12-30 11:55:00|17918.26|17918.26|17924.7|17924.7|17924.7|17924.7|17918.26|17918.26|0
1609329320000|2020-12-30 11:55:20|17924.94|17924.94|17927.77|17927.77|17927.77|17927.77|17924.94|17924.94|0
1609329340000|2020-12-30 11:55:40|17926.98|17926.98|17927.77|17927.77|17927.77|17927.77|17926.98|17926.98|0
1609329350000|2020-12-30 11:55:50|17927.24|17927.24|17927.24|17927.24|17927.24|17927.24|17927.24|17927.24|0
1609329370000|2020-12-30 11:56:10|17927.7|17927.7|17927.97|17927.97|17927.97|17927.97|17927.7|17927.7|0
1609329390000|2020-12-30 11:56:30|17928.68|17928.68|17928.68|17928.68|17929.4|17929.4|17928.68|17928.68|0
1609329400000|2020-12-30 11:56:40|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|0
1609329420000|2020-12-30 11:57:00|17925.58|17925.58|17925.68|17925.68|17925.68|17925.68|17924.87|17924.87|0
1609329440000|2020-12-30 11:57:20|17925.23|17925.23|17925.23|17925.23|17925.23|17925.23|17925.23|17925.23|0
1609329540000|2020-12-30 11:59:00|17925.78|17925.78|17924.01|17924.01|17925.78|17925.78|17924.01|17924.01|0
1609329550000|2020-12-30 11:59:10|17923.61|17923.61|17923.87|17923.87|17923.87|17923.87|17923.61|17923.61|0
1609329580000|2020-12-30 11:59:40|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|17926.7|0
1609329590000|2020-12-30 11:59:50|17927.97|17927.97|17932|17932|17932|17932|17927.97|17927.97|0
1609329640000|2020-12-30 12:00:40|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|0
1609329660000|2020-12-30 12:01:00|17927.94|17927.94|17923.88|17923.88|17927.94|17927.94|17923.88|17923.88|0
1609329720000|2020-12-30 12:02:00|17924.16|17924.16|17924.16|17924.16|17924.16|17924.16|17924.16|17924.16|0
1609329730000|2020-12-30 12:02:10|17923.35|17923.35|17923.35|17923.35|17923.35|17923.35|17923.35|17923.35|0
1609329760000|2020-12-30 12:02:40|17922.54|17922.54|17922.54|17922.54|17922.54|17922.54|17922.54|17922.54|0
1609329770000|2020-12-30 12:02:50|17921.32|17921.32|17914.98|17914.98|17921.32|17921.32|17914.98|17914.98|0
1609329780000|2020-12-30 12:03:00|17914.19|17914.19|17914.19|17914.19|17914.19|17914.19|17914.19|17914.19|0
1609329790000|2020-12-30 12:03:10|17911.57|17911.57|17911.57|17911.57|17911.57|17911.57|17911.57|17911.57|0
1609329810000|2020-12-30 12:03:30|17912.12|17912.12|17912.93|17912.93|17912.93|17912.93|17912.12|17912.12|0
1609329820000|2020-12-30 12:03:40|17913.44|17913.44|17913.44|17913.44|17913.44|17913.44|17913.44|17913.44|0
1609329840000|2020-12-30 12:04:00|17916.27|17916.27|17916.27|17916.27|17916.27|17916.27|17916.27|17916.27|0
1609329860000|2020-12-30 12:04:20|17916.53|17916.53|17916.53|17916.53|17916.53|17916.53|17916.53|17916.53|0
1609329890000|2020-12-30 12:04:50|17910.88|17910.88|17910.15|17910.15|17910.88|17910.88|17910.15|17910.15|0
1609329900000|2020-12-30 12:05:00|17912.98|17912.98|17921.54|17921.54|17921.54|17921.54|17912.98|17912.98|0
1609329920000|2020-12-30 12:05:20|17927.19|17927.19|17927|17927|17927.19|17927.19|17926.74|17926.74|0
1609329940000|2020-12-30 12:05:40|17927.23|17927.23|17927.23|17927.23|17927.23|17927.23|17927.23|17927.23|0
1609329960000|2020-12-30 12:06:00|17927.72|17927.72|17927.72|17927.72|17927.72|17927.72|17927.72|17927.72|0
1609329970000|2020-12-30 12:06:10|17928.88|17928.88|17933.33|17933.33|17933.33|17933.33|17928.88|17928.88|0
1609329980000|2020-12-30 12:06:20|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|17934.14|0
1609329990000|2020-12-30 12:06:30|17933.43|17933.43|17933.43|17933.43|17933.43|17933.43|17933.43|17933.43|0
1609330020000|2020-12-30 12:07:00|17932.99|17932.99|17932.48|17932.48|17932.99|17932.99|17932.48|17932.48|0
1609330080000|2020-12-30 12:08:00|17933.19|17933.19|17934.3|17934.3|17934.3|17934.3|17933.19|17933.19|0
1609330100000|2020-12-30 12:08:20|17931.48|17931.48|17929.36|17929.36|17931.48|17931.48|17928.65|17928.65|0
1609330130000|2020-12-30 12:08:50|17929.92|17929.92|17929.92|17929.92|17929.92|17929.92|17929.92|17929.92|0
1609330140000|2020-12-30 12:09:00|17930.16|17930.16|17929.76|17929.76|17930.16|17930.16|17929.76|17929.76|0
1609330200000|2020-12-30 12:10:00|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|0
1609330230000|2020-12-30 12:10:30|17929.53|17929.53|17929.53|17929.53|17929.53|17929.53|17929.53|17929.53|0
1609330240000|2020-12-30 12:10:40|17930.43|17930.43|17932.8|17932.8|17933.26|17933.26|17930.43|17930.43|0
1609330330000|2020-12-30 12:12:10|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|0
1609330360000|2020-12-30 12:12:40|17934.72|17934.72|17935.19|17935.19|17935.45|17935.45|17934.72|17934.72|0
1609330370000|2020-12-30 12:12:50|17941.42|17941.42|17941.42|17941.42|17941.42|17941.42|17941.42|17941.42|0
1609330390000|2020-12-30 12:13:10|17939.99|17939.99|17939.99|17939.99|17939.99|17939.99|17939.99|17939.99|0
1609330400000|2020-12-30 12:13:20|17938.12|17938.12|17937.86|17937.86|17938.12|17938.12|17937.86|17937.86|0
1609330410000|2020-12-30 12:13:30|17935.53|17935.53|17934.27|17934.27|17937.1|17937.1|17934.27|17934.27|0
1609330420000|2020-12-30 12:13:40|17931.45|17931.45|17925.8|17925.8|17931.45|17931.45|17922.98|17922.98|0
1609330440000|2020-12-30 12:14:00|17922.98|17922.98|17923.21|17923.21|17923.21|17923.21|17922.98|17922.98|0
1609330450000|2020-12-30 12:14:10|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|0
1609330480000|2020-12-30 12:14:40|17921.7|17921.7|17921.43|17921.43|17921.7|17921.7|17920.89|17920.89|0
1609330500000|2020-12-30 12:15:00|17921.83|17921.83|17930.5|17930.5|17930.5|17930.5|17921.83|17921.83|0
1609330540000|2020-12-30 12:15:40|17929.28|17929.28|17923.63|17923.63|17929.28|17929.28|17923.63|17923.63|0
1609330570000|2020-12-30 12:16:10|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|0
1609330610000|2020-12-30 12:16:50|17922.2|17922.2|17921.94|17921.94|17922.2|17922.2|17921.94|17921.94|0
1609330620000|2020-12-30 12:17:00|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|0
1609330630000|2020-12-30 12:17:10|17920|17920|17919.19|17919.19|17920|17920|17919.19|17919.19|0
1609330650000|2020-12-30 12:17:30|17918.64|17918.64|17917.94|17917.94|17918.64|17918.64|17917.94|17917.94|0
1609330660000|2020-12-30 12:17:40|17917.67|17917.67|17917.38|17917.38|17917.67|17917.67|17917.14|17917.14|0
1609330690000|2020-12-30 12:18:10|17916.34|17916.34|17917.17|17917.17|17917.17|17917.17|17916.34|17916.34|0
1609330700000|2020-12-30 12:18:20|17920.65|17920.65|17920.65|17920.65|17920.65|17920.65|17920.65|17920.65|0
1609330720000|2020-12-30 12:18:40|17920.39|17920.39|17920.13|17920.13|17920.39|17920.39|17920.13|17920.13|0
1609330740000|2020-12-30 12:19:00|17919.87|17919.87|17920.13|17920.13|17920.13|17920.13|17919.87|17919.87|0
1609330750000|2020-12-30 12:19:10|17919.3|17919.3|17911.36|17911.36|17919.3|17919.3|17911.36|17911.36|0
1609330760000|2020-12-30 12:19:20|17910.87|17910.87|17910.87|17910.87|17910.87|17910.87|17910.87|17910.87|0
1609330780000|2020-12-30 12:19:40|17912.7|17912.7|17912.7|17912.7|17912.7|17912.7|17912.7|17912.7|0
1609330790000|2020-12-30 12:19:50|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|0
1609330800000|2020-12-30 12:20:00|17913.1|17913.1|17911.88|17911.88|17913.1|17913.1|17911.88|17911.88|0
1609330820000|2020-12-30 12:20:20|17911.33|17911.33|17911.33|17911.33|17911.33|17911.33|17911.33|17911.33|0
1609330850000|2020-12-30 12:20:50|17914.15|17914.15|17914.15|17914.15|17914.15|17914.15|17914.15|17914.15|0
1609330870000|2020-12-30 12:21:10|17914.56|17914.56|17918.61|17918.61|17918.61|17918.61|17914.56|17914.56|0
1609330880000|2020-12-30 12:21:20|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|0
1609330910000|2020-12-30 12:21:50|17915.26|17915.26|17917.34|17917.34|17917.34|17917.34|17915.26|17915.26|0
1609330920000|2020-12-30 12:22:00|17917.59|17917.59|17917.59|17917.59|17917.59|17917.59|17917.59|17917.59|0
1609330930000|2020-12-30 12:22:10|17918.3|17918.3|17923.95|17923.95|17923.95|17923.95|17918.3|17918.3|0
1609330940000|2020-12-30 12:22:20|17923.24|17923.24|17923.24|17923.24|17923.24|17923.24|17923.24|17923.24|0
1609330950000|2020-12-30 12:22:30|17922.17|17922.17|17922.17|17922.17|17922.17|17922.17|17922.17|17922.17|0
1609330960000|2020-12-30 12:22:40|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|17921.94|0
1609330970000|2020-12-30 12:22:50|17924.77|17924.77|17923.41|17923.41|17924.77|17924.77|17923.41|17923.41|0
1609330980000|2020-12-30 12:23:00|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|0
1609330990000|2020-12-30 12:23:10|17928.41|17928.41|17928.41|17928.41|17928.41|17928.41|17928.41|17928.41|0
1609331010000|2020-12-30 12:23:30|17928.67|17928.67|17928.67|17928.67|17928.67|17928.67|17928.67|17928.67|0
1609331020000|2020-12-30 12:23:40|17931.75|17931.75|17931.75|17931.75|17931.75|17931.75|17931.75|17931.75|0
1609331040000|2020-12-30 12:24:00|17931.29|17931.29|17931.29|17931.29|17931.29|17931.29|17931.29|17931.29|0
1609331060000|2020-12-30 12:24:20|17931.06|17931.06|17931.06|17931.06|17931.06|17931.06|17931.06|17931.06|0
1609331080000|2020-12-30 12:24:40|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|17933.89|0
1609331090000|2020-12-30 12:24:50|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|0
1609331100000|2020-12-30 12:25:00|17934.41|17934.41|17934.41|17934.41|17934.41|17934.41|17934.41|17934.41|0
1609331110000|2020-12-30 12:25:10|17933.5|17933.5|17933.05|17933.05|17933.5|17933.5|17933.05|17933.05|0
1609331130000|2020-12-30 12:25:30|17932.53|17932.53|17932.53|17932.53|17932.53|17932.53|17932.53|17932.53|0
1609331170000|2020-12-30 12:26:10|17926.88|17926.88|17929.7|17929.7|17929.7|17929.7|17926.88|17926.88|0
1609331200000|2020-12-30 12:26:40|17932.98|17932.98|17932.52|17932.52|17932.98|17932.98|17932.52|17932.52|0
1609331240000|2020-12-30 12:27:20|17933.44|17933.44|17933.44|17933.44|17933.44|17933.44|17933.44|17933.44|0
1609331250000|2020-12-30 12:27:30|17934.43|17934.43|17934.43|17934.43|17934.43|17934.43|17934.43|17934.43|0
1609331260000|2020-12-30 12:27:40|17934.69|17934.69|17934.69|17934.69|17934.69|17934.69|17934.69|17934.69|0
1609331270000|2020-12-30 12:27:50|17934.94|17934.94|17934.39|17934.39|17934.94|17934.94|17934.39|17934.39|0
1609331280000|2020-12-30 12:28:00|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|0
1609331300000|2020-12-30 12:28:20|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|0
1609331320000|2020-12-30 12:28:40|17937.93|17937.93|17937.93|17937.93|17937.93|17937.93|17937.93|17937.93|0
1609331330000|2020-12-30 12:28:50|17938.16|17938.16|17938.16|17938.16|17938.16|17938.16|17938.16|17938.16|0
1609331360000|2020-12-30 12:29:20|17932.51|17932.51|17932.51|17932.51|17932.51|17932.51|17932.51|17932.51|0
1609331380000|2020-12-30 12:29:40|17935.74|17935.74|17930.09|17930.09|17935.74|17935.74|17930.09|17930.09|0
1609331400000|2020-12-30 12:30:00|17929.57|17929.57|17932.39|17932.39|17932.39|17932.39|17929.57|17929.57|0
1609331460000|2020-12-30 12:31:00|17932.14|17932.14|17929.32|17929.32|17932.14|17932.14|17929.32|17929.32|0
1609331480000|2020-12-30 12:31:20|17931.43|17931.43|17930.21|17930.21|17931.43|17931.43|17930.21|17930.21|0
1609331510000|2020-12-30 12:31:50|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|17929.3|0
1609331530000|2020-12-30 12:32:10|17932.53|17932.53|17932.53|17932.53|17932.53|17932.53|17932.53|17932.53|0
1609331550000|2020-12-30 12:32:30|17932.27|17932.27|17930.14|17930.14|17932.27|17932.27|17930.14|17930.14|0
1609331560000|2020-12-30 12:32:40|17929.23|17929.23|17926.73|17926.73|17929.23|17929.23|17926.73|17926.73|0
1609331570000|2020-12-30 12:32:50|17927.44|17927.44|17924.92|17924.92|17927.44|17927.44|17924.51|17924.51|0
1609331580000|2020-12-30 12:33:00|17925.18|17925.18|17925.7|17925.7|17925.7|17925.7|17925.18|17925.18|0
1609331590000|2020-12-30 12:33:10|17917.23|17917.23|17917.23|17917.23|17917.23|17917.23|17917.23|17917.23|0
1609331610000|2020-12-30 12:33:30|17916.95|17916.95|17916.69|17916.69|17916.95|17916.95|17916.69|17916.69|0
1609331630000|2020-12-30 12:33:50|17919.06|17919.06|17919.06|17919.06|17919.06|17919.06|17919.06|17919.06|0
1609331640000|2020-12-30 12:34:00|17918.61|17918.61|17916.76|17916.76|17919.58|17919.58|17916.76|17916.76|0
1609331650000|2020-12-30 12:34:10|17916.87|17916.87|17916.54|17916.54|17916.87|17916.87|17916.54|17916.54|0
1609331660000|2020-12-30 12:34:20|17916.8|17916.8|17916.8|17916.8|17916.8|17916.8|17916.8|17916.8|0
1609331690000|2020-12-30 12:34:50|17916.54|17916.54|17915.12|17915.12|17916.54|17916.54|17915.12|17915.12|0
1609331700000|2020-12-30 12:35:00|17919.11|17919.11|17919.11|17919.11|17919.11|17919.11|17919.11|17919.11|0
1609331710000|2020-12-30 12:35:10|17919.56|17919.56|17919.56|17919.56|17919.56|17919.56|17919.56|17919.56|0
1609331720000|2020-12-30 12:35:20|17913.91|17913.91|17922.39|17922.39|17922.39|17922.39|17913.91|17913.91|0
1609331740000|2020-12-30 12:35:40|17925.21|17925.21|17922.39|17922.39|17925.21|17925.21|17922.39|17922.39|0
1609331750000|2020-12-30 12:35:50|17925.92|17925.92|17920.27|17920.27|17925.92|17925.92|17920.27|17920.27|0
1609331760000|2020-12-30 12:36:00|17922.65|17922.65|17922.65|17922.65|17922.65|17922.65|17922.65|17922.65|0
1609331770000|2020-12-30 12:36:10|17917|17917|17917|17917|17917|17917|17917|17917|0
1609331780000|2020-12-30 12:36:20|17913.14|17913.14|17913.68|17913.68|17913.68|17913.68|17913.14|17913.14|0
1609331800000|2020-12-30 12:36:40|17913.41|17913.41|17913.41|17913.41|17913.41|17913.41|17913.41|17913.41|0
1609331810000|2020-12-30 12:36:50|17914.31|17914.31|17914.31|17914.31|17914.31|17914.31|17914.31|17914.31|0
1609331830000|2020-12-30 12:37:10|17913.21|17913.21|17913.48|17913.48|17913.48|17913.48|17912.93|17912.93|0
1609331850000|2020-12-30 12:37:30|17912.58|17912.58|17914.17|17914.17|17915.4|17915.4|17912.58|17912.58|0
1609331860000|2020-12-30 12:37:40|17914.43|17914.43|17914.43|17914.43|17914.43|17914.43|17914.43|17914.43|0
1609331870000|2020-12-30 12:37:50|17914.02|17914.02|17912.79|17912.79|17914.02|17914.02|17912.79|17912.79|0
1609331880000|2020-12-30 12:38:00|17913.84|17913.84|17913.91|17913.91|17913.91|17913.91|17912.86|17912.86|0
1609331890000|2020-12-30 12:38:10|17914.17|17914.17|17914.95|17914.95|17914.95|17914.95|17914.17|17914.17|0
1609331900000|2020-12-30 12:38:20|17915.22|17915.22|17917.66|17917.66|17917.66|17917.66|17915.22|17915.22|0
1609331910000|2020-12-30 12:38:30|17917.94|17917.94|17918.71|17918.71|17918.71|17918.71|17917.94|17917.94|0
1609331920000|2020-12-30 12:38:40|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|0
1609331930000|2020-12-30 12:38:50|17916.99|17916.99|17918.01|17918.01|17922.21|17922.21|17911.34|17911.34|0
1609331940000|2020-12-30 12:39:00|17915.18|17915.18|17915.18|17915.18|17915.18|17915.18|17915.18|17915.18|0
1609331990000|2020-12-30 12:39:50|17919.72|17919.72|17919.72|17919.72|17919.72|17919.72|17919.72|17919.72|0
1609332000000|2020-12-30 12:40:00|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|0
1609332010000|2020-12-30 12:40:10|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|0
1609332020000|2020-12-30 12:40:20|17918.17|17918.17|17918.17|17918.17|17918.17|17918.17|17918.17|17918.17|0
1609332060000|2020-12-30 12:41:00|17921|17921|17923.82|17923.82|17923.82|17923.82|17921|17921|0
1609332070000|2020-12-30 12:41:10|17927.26|17927.26|17928.21|17928.21|17928.21|17928.21|17927.26|17927.26|0
1609332100000|2020-12-30 12:41:40|17927.69|17927.69|17926.64|17926.64|17927.69|17927.69|17926.64|17926.64|0
1609332110000|2020-12-30 12:41:50|17925.22|17925.22|17925.22|17925.22|17925.22|17925.22|17925.22|17925.22|0
1609332130000|2020-12-30 12:42:10|17924.51|17924.51|17921.68|17921.68|17924.51|17924.51|17921.68|17921.68|0
1609332140000|2020-12-30 12:42:20|17924.51|17924.51|17925.21|17925.21|17925.67|17925.67|17924.51|17924.51|0
1609332150000|2020-12-30 12:42:30|17926.59|17926.59|17926.59|17926.59|17926.59|17926.59|17926.59|17926.59|0
1609332220000|2020-12-30 12:43:40|17925.76|17925.76|17926.59|17926.59|17926.59|17926.59|17925.76|17925.76|0
1609332240000|2020-12-30 12:44:00|17929.42|17929.42|17926.59|17926.59|17929.42|17929.42|17926.59|17926.59|0
1609332260000|2020-12-30 12:44:20|17927.15|17927.15|17932.12|17932.12|17932.12|17932.12|17927.15|17927.15|0
1609332270000|2020-12-30 12:44:30|17931.85|17931.85|17931.85|17931.85|17931.85|17931.85|17931.85|17931.85|0
1609332280000|2020-12-30 12:44:40|17932.66|17932.66|17932.66|17932.66|17932.66|17932.66|17932.66|17932.66|0
1609332300000|2020-12-30 12:45:00|17933.12|17933.12|17924.87|17924.87|17933.35|17933.35|17924.87|17924.87|0
1609332310000|2020-12-30 12:45:10|17931.43|17931.43|17931.43|17931.43|17931.43|17931.43|17931.43|17931.43|0
1609332330000|2020-12-30 12:45:30|17925.78|17925.78|17925.78|17925.78|17925.78|17925.78|17925.78|17925.78|0
1609332360000|2020-12-30 12:46:00|17926.33|17926.33|17926.61|17926.61|17926.61|17926.61|17926.33|17926.33|0
1609332370000|2020-12-30 12:46:10|17926.12|17926.12|17926.12|17926.12|17926.12|17926.12|17926.12|17926.12|0
1609332400000|2020-12-30 12:46:40|17926.61|17926.61|17926.61|17926.61|17926.61|17926.61|17926.61|17926.61|0
1609332460000|2020-12-30 12:47:40|17929.43|17929.43|17929.43|17929.43|17929.43|17929.43|17929.43|17929.43|0
1609332490000|2020-12-30 12:48:10|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|17929.17|0
1609332500000|2020-12-30 12:48:20|17926.35|17926.35|17923.52|17923.52|17926.35|17926.35|17923.52|17923.52|0
1609332570000|2020-12-30 12:49:30|17923.07|17923.07|17923.52|17923.52|17923.52|17923.52|17923.07|17923.07|0
1609332580000|2020-12-30 12:49:40|17923.26|17923.26|17923.26|17923.26|17923.26|17923.26|17923.26|17923.26|0
1609332600000|2020-12-30 12:50:00|17920.44|17920.44|17923.98|17923.98|17923.98|17923.98|17920.44|17920.44|0
1609332610000|2020-12-30 12:50:10|17926.8|17926.8|17927.06|17927.06|17927.06|17927.06|17926.8|17926.8|0
1609332630000|2020-12-30 12:50:30|17927.58|17927.58|17928.38|17928.38|17928.38|17928.38|17927.58|17927.58|0
1609332650000|2020-12-30 12:50:50|17927.67|17927.67|17927.67|17927.67|17927.67|17927.67|17927.67|17927.67|0
1609332660000|2020-12-30 12:51:00|17930.49|17930.49|17930.49|17930.49|17930.49|17930.49|17930.49|17930.49|0
1609332670000|2020-12-30 12:51:10|17931.28|17931.28|17931.55|17931.55|17931.55|17931.55|17931.28|17931.28|0
1609332680000|2020-12-30 12:51:20|17931.66|17931.66|17934.31|17934.31|17935.02|17935.02|17931.66|17931.66|0
1609332690000|2020-12-30 12:51:30|17933.9|17933.9|17936.98|17936.98|17936.98|17936.98|17933.9|17933.9|0
1609332700000|2020-12-30 12:51:40|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|0
1609332710000|2020-12-30 12:51:50|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|17936.46|0
1609332720000|2020-12-30 12:52:00|17939.29|17939.29|17939.29|17939.29|17939.29|17939.29|17939.29|17939.29|0
1609332740000|2020-12-30 12:52:20|17939.18|17939.18|17939.18|17939.18|17939.18|17939.18|17939.18|17939.18|0
1609332750000|2020-12-30 12:52:30|17938.91|17938.91|17938.65|17938.65|17938.91|17938.91|17938.65|17938.65|0
1609332760000|2020-12-30 12:52:40|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|17937.23|0
1609332780000|2020-12-30 12:53:00|17936.83|17936.83|17936.76|17936.76|17937.47|17937.47|17936.57|17936.57|0
1609332800000|2020-12-30 12:53:20|17939.59|17939.59|17939.48|17939.48|17939.59|17939.59|17939.48|17939.48|0
1609332840000|2020-12-30 12:54:00|17939.2|17939.2|17939.2|17939.2|17939.2|17939.2|17939.2|17939.2|0
1609332850000|2020-12-30 12:54:10|17942.02|17942.02|17942.02|17942.02|17942.02|17942.02|17942.02|17942.02|0
1609332870000|2020-12-30 12:54:30|17941.08|17941.08|17938.59|17938.59|17941.08|17941.08|17938.59|17938.59|0
1609332890000|2020-12-30 12:54:50|17937.01|17937.01|17935.7|17935.7|17937.01|17937.01|17935.7|17935.7|0
1609332920000|2020-12-30 12:55:20|17935.48|17935.48|17935.26|17935.26|17935.48|17935.48|17935.26|17935.26|0
1609332960000|2020-12-30 12:56:00|17934.8|17934.8|17934.35|17934.35|17934.8|17934.8|17934.35|17934.35|0
1609332980000|2020-12-30 12:56:20|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|0
1609332990000|2020-12-30 12:56:30|17933.38|17933.38|17933.38|17933.38|17933.38|17933.38|17933.38|17933.38|0
1609333020000|2020-12-30 12:57:00|17933.15|17933.15|17938.53|17938.53|17938.53|17938.53|17932.88|17932.88|0
1609333030000|2020-12-30 12:57:10|17935.7|17935.7|17935.7|17935.7|17935.7|17935.7|17935.7|17935.7|0
1609333060000|2020-12-30 12:57:40|17932.88|17932.88|17935.7|17935.7|17935.7|17935.7|17932.88|17932.88|0
1609333080000|2020-12-30 12:58:00|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|0
1609333090000|2020-12-30 12:58:10|17937.09|17937.09|17936.64|17936.64|17937.09|17937.09|17936.64|17936.64|0
1609333120000|2020-12-30 12:58:40|17936.23|17936.23|17935.83|17935.83|17936.23|17936.23|17935.83|17935.83|0
1609333140000|2020-12-30 12:59:00|17935.57|17935.57|17938.84|17938.84|17938.84|17938.84|17935.57|17935.57|0
1609333170000|2020-12-30 12:59:30|17938.61|17938.61|17938.61|17938.61|17938.61|17938.61|17938.61|17938.61|0
1609333180000|2020-12-30 12:59:40|17932.96|17932.96|17933.42|17933.42|17933.42|17933.42|17932.96|17932.96|0
1609333190000|2020-12-30 12:59:50|17932.96|17932.96|17933.91|17933.91|17933.91|17933.91|17932.96|17932.96|0
1609333220000|2020-12-30 13:00:20|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|0
1609333230000|2020-12-30 13:00:30|17930.93|17930.93|17932.29|17932.29|17932.57|17932.57|17930.93|17930.93|0
1609333240000|2020-12-30 13:00:40|17931.48|17931.48|17927.18|17927.18|17931.48|17931.48|17927.18|17927.18|0
1609333250000|2020-12-30 13:00:50|17926.47|17926.47|17926.47|17926.47|17926.47|17926.47|17926.47|17926.47|0
1609333260000|2020-12-30 13:01:00|17926.24|17926.24|17925.43|17925.43|17926.24|17926.24|17925.43|17925.43|0
1609333270000|2020-12-30 13:01:10|17925.17|17925.17|17918.5|17918.5|17925.17|17925.17|17918.5|17918.5|0
1609333280000|2020-12-30 13:01:20|17918.26|17918.26|17918.26|17918.26|17918.26|17918.26|17918.26|17918.26|0
1609333300000|2020-12-30 13:01:40|17917.55|17917.55|17916.81|17916.81|17917.55|17917.55|17916.81|17916.81|0
1609333350000|2020-12-30 13:02:30|17915.39|17915.39|17913.58|17913.58|17915.39|17915.39|17912.16|17912.16|0
1609333360000|2020-12-30 13:02:40|17913.81|17913.81|17913.81|17913.81|17913.81|17913.81|17913.81|17913.81|0
1609333370000|2020-12-30 13:02:50|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|0
1609333430000|2020-12-30 13:03:50|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|0
1609333440000|2020-12-30 13:04:00|17911.88|17911.88|17912.69|17912.69|17912.69|17912.69|17911.88|17911.88|0
1609333460000|2020-12-30 13:04:20|17913.4|17913.4|17913.4|17913.4|17913.4|17913.4|17913.4|17913.4|0
1609333470000|2020-12-30 13:04:30|17907.75|17907.75|17903.51|17903.51|17907.75|17907.75|17903.51|17903.51|0
1609333480000|2020-12-30 13:04:40|17902.15|17902.15|17902.06|17902.06|17902.15|17902.15|17900.43|17900.43|0
1609333490000|2020-12-30 13:04:50|17901.34|17901.34|17902.77|17902.77|17902.77|17902.77|17901.34|17901.34|0
1609333500000|2020-12-30 13:05:00|17903|17903|17903|17903|17903|17903|17903|17903|0
1609333550000|2020-12-30 13:05:50|17904.23|17904.23|17904.94|17904.94|17904.94|17904.94|17904.23|17904.23|0
1609333560000|2020-12-30 13:06:00|17905.27|17905.27|17904.78|17904.78|17905.27|17905.27|17904.78|17904.78|0
1609333570000|2020-12-30 13:06:10|17904.67|17904.67|17904|17904|17904.67|17904.67|17904|17904|0
1609333590000|2020-12-30 13:06:30|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|0
1609333600000|2020-12-30 13:06:40|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|0
1609333610000|2020-12-30 13:06:50|17906.14|17906.14|17906.14|17906.14|17906.14|17906.14|17906.14|17906.14|0
1609333620000|2020-12-30 13:07:00|17906.54|17906.54|17906.54|17906.54|17906.54|17906.54|17906.54|17906.54|0
1609333640000|2020-12-30 13:07:20|17914.78|17914.78|17914.78|17914.78|17914.78|17914.78|17914.78|17914.78|0
1609333650000|2020-12-30 13:07:30|17917.6|17917.6|17918.06|17918.06|17918.06|17918.06|17917.6|17917.6|0
1609333660000|2020-12-30 13:07:40|17918.32|17918.32|17918.32|17918.32|17918.32|17918.32|17918.32|17918.32|0
1609333670000|2020-12-30 13:07:50|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|0
1609333700000|2020-12-30 13:08:20|17920.62|17920.62|17922.79|17922.79|17922.79|17922.79|17920.62|17920.62|0
1609333730000|2020-12-30 13:08:50|17919.97|17919.97|17919.97|17919.97|17919.97|17919.97|17919.97|17919.97|0
1609333770000|2020-12-30 13:09:30|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|17921.35|0
1609333780000|2020-12-30 13:09:40|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|17920.94|0
1609333800000|2020-12-30 13:10:00|17921.43|17921.43|17921.43|17921.43|17921.43|17921.43|17921.43|17921.43|0
1609333810000|2020-12-30 13:10:10|17921.17|17921.17|17921.43|17921.43|17921.43|17921.43|17921.17|17921.17|0
1609333820000|2020-12-30 13:10:20|17922.15|17922.15|17922.15|17922.15|17922.15|17922.15|17922.15|17922.15|0
1609333830000|2020-12-30 13:10:30|17929.38|17929.38|17929.89|17929.89|17929.89|17929.89|17926.55|17926.55|0
1609333850000|2020-12-30 13:10:50|17930.33|17930.33|17930.22|17930.22|17930.33|17930.33|17930.22|17930.22|0
1609333860000|2020-12-30 13:11:00|17930.45|17930.45|17933.47|17933.47|17933.47|17933.47|17930.45|17930.45|0
1609333870000|2020-12-30 13:11:10|17933.7|17933.7|17933.96|17933.96|17933.96|17933.96|17933.7|17933.7|0
1609333880000|2020-12-30 13:11:20|17934.77|17934.77|17934.77|17934.77|17934.77|17934.77|17934.77|17934.77|0
1609333900000|2020-12-30 13:11:40|17934.06|17934.06|17934.14|17934.14|17934.14|17934.14|17933.35|17933.35|0
1609333910000|2020-12-30 13:11:50|17934.37|17934.37|17934.37|17934.37|17934.37|17934.37|17934.37|17934.37|0
1609333930000|2020-12-30 13:12:10|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|0
1609333940000|2020-12-30 13:12:20|17934.83|17934.83|17934.83|17934.83|17934.83|17934.83|17934.83|17934.83|0
1609333950000|2020-12-30 13:12:30|17936.59|17936.59|17936.59|17936.59|17936.59|17936.59|17936.59|17936.59|0
1609333960000|2020-12-30 13:12:40|17936.83|17936.83|17937.54|17937.54|17937.54|17937.54|17936.83|17936.83|0
1609333990000|2020-12-30 13:13:10|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|0
1609334000000|2020-12-30 13:13:20|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|17940.41|17940.41|0
1609334010000|2020-12-30 13:13:30|17941.17|17941.17|17943.83|17943.83|17943.83|17943.83|17941.17|17941.17|0
1609334030000|2020-12-30 13:13:50|17941.01|17941.01|17941.27|17941.27|17941.27|17941.27|17941.01|17941.01|0
1609334050000|2020-12-30 13:14:10|17940.3|17940.3|17939.79|17939.79|17940.3|17940.3|17939.79|17939.79|0
1609334060000|2020-12-30 13:14:20|17936.79|17936.79|17930.91|17930.91|17936.79|17936.79|17930.91|17930.91|0
1609334080000|2020-12-30 13:14:40|17930.45|17930.45|17934.44|17934.44|17934.44|17934.44|17930.45|17930.45|0
1609334090000|2020-12-30 13:14:50|17934.89|17934.89|17934.89|17934.89|17934.89|17934.89|17934.89|17934.89|0
1609334100000|2020-12-30 13:15:00|17929.24|17929.24|17928.53|17928.53|17929.24|17929.24|17925.71|17925.71|0
1609334120000|2020-12-30 13:15:20|17933.59|17933.59|17933.59|17933.59|17933.59|17933.59|17933.59|17933.59|0
1609334160000|2020-12-30 13:16:00|17933.87|17933.87|17933.87|17933.87|17933.87|17933.87|17933.87|17933.87|0
1609334180000|2020-12-30 13:16:20|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|0
1609334200000|2020-12-30 13:16:40|17939.97|17939.97|17939.97|17939.97|17939.97|17939.97|17939.97|17939.97|0
1609334260000|2020-12-30 13:17:40|17934.32|17934.32|17928.41|17928.41|17934.32|17934.32|17928.41|17928.41|0
1609334270000|2020-12-30 13:17:50|17927.73|17927.73|17925.46|17925.46|17927.73|17927.73|17925.46|17925.46|0
1609334280000|2020-12-30 13:18:00|17932.83|17932.83|17932.83|17932.83|17932.83|17932.83|17932.83|17932.83|0
1609334290000|2020-12-30 13:18:10|17932.39|17932.39|17932.39|17932.39|17932.39|17932.39|17932.39|17932.39|0
1609334300000|2020-12-30 13:18:20|17932.84|17932.84|17932.84|17932.84|17932.84|17932.84|17932.84|17932.84|0
1609334330000|2020-12-30 13:18:50|17932.38|17932.38|17930.26|17930.26|17932.38|17932.38|17930.26|17930.26|0
1609334360000|2020-12-30 13:19:20|17930.52|17930.52|17931.8|17931.8|17931.8|17931.8|17930.52|17930.52|0
1609334380000|2020-12-30 13:19:40|17928.98|17928.98|17929.34|17929.34|17929.34|17929.34|17928.98|17928.98|0
1609334400000|2020-12-30 13:20:00|17927.98|17927.98|17929.86|17929.86|17929.86|17929.86|17927.98|17927.98|0
1609334450000|2020-12-30 13:20:50|17929.62|17929.62|17929.62|17929.62|17929.62|17929.62|17929.62|17929.62|0
1609334460000|2020-12-30 13:21:00|17930.53|17930.53|17931.44|17931.44|17931.44|17931.44|17930.53|17930.53|0
1609334490000|2020-12-30 13:21:30|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|0
1609334500000|2020-12-30 13:21:40|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|0
1609334510000|2020-12-30 13:21:50|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|17931.69|0
1609334520000|2020-12-30 13:22:00|17932.5|17932.5|17931.33|17931.33|17932.5|17932.5|17931.33|17931.33|0
1609334530000|2020-12-30 13:22:10|17931.78|17931.78|17931.78|17931.78|17931.78|17931.78|17931.78|17931.78|0
1609334590000|2020-12-30 13:23:10|17932.49|17932.49|17933.47|17933.47|17933.47|17933.47|17932.49|17932.49|0
1609334600000|2020-12-30 13:23:20|17941.71|17941.71|17941.71|17941.71|17941.71|17941.71|17941.71|17941.71|0
1609334610000|2020-12-30 13:23:30|17937.46|17937.46|17937.46|17937.46|17937.46|17937.46|17937.46|17937.46|0
1609334620000|2020-12-30 13:23:40|17935.39|17935.39|17934.94|17934.94|17935.39|17935.39|17934.94|17934.94|0
1609334630000|2020-12-30 13:23:50|17939.38|17939.38|17939.12|17939.12|17939.38|17939.38|17939.12|17939.12|0
1609334640000|2020-12-30 13:24:00|17938.41|17938.41|17935.88|17935.88|17938.41|17938.41|17935.88|17935.88|0
1609334680000|2020-12-30 13:24:40|17939.11|17939.11|17939.11|17939.11|17939.11|17939.11|17939.11|17939.11|0
1609334690000|2020-12-30 13:24:50|17936.29|17936.29|17936.29|17936.29|17936.29|17936.29|17936.29|17936.29|0
1609334700000|2020-12-30 13:25:00|17939.06|17939.06|17939.06|17939.06|17939.06|17939.06|17939.06|17939.06|0
1609334720000|2020-12-30 13:25:20|17938.82|17938.82|17938.82|17938.82|17938.82|17938.82|17938.82|17938.82|0
1609334730000|2020-12-30 13:25:30|17938.93|17938.93|17938.93|17938.93|17938.93|17938.93|17938.93|17938.93|0
1609334750000|2020-12-30 13:25:50|17937.31|17937.31|17936.9|17936.9|17937.31|17937.31|17936.9|17936.9|0
1609334860000|2020-12-30 13:27:40|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|0
1609334870000|2020-12-30 13:27:50|17937.83|17937.83|17937.83|17937.83|17937.83|17937.83|17937.83|17937.83|0
1609334880000|2020-12-30 13:28:00|17937.56|17937.56|17937.56|17937.56|17937.56|17937.56|17937.56|17937.56|0
1609334890000|2020-12-30 13:28:10|17936.85|17936.85|17931.2|17931.2|17936.85|17936.85|17931.2|17931.2|0
1609334910000|2020-12-30 13:28:30|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|0
1609334940000|2020-12-30 13:29:00|17929.08|17929.08|17929.08|17929.08|17929.08|17929.08|17929.08|17929.08|0
1609334950000|2020-12-30 13:29:10|17928.8|17928.8|17928.8|17928.8|17928.8|17928.8|17928.8|17928.8|0
1609334990000|2020-12-30 13:29:50|17928.28|17928.28|17936.76|17936.76|17936.76|17936.76|17928.28|17928.28|0
1609335000000|2020-12-30 13:30:00|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|0
1609335010000|2020-12-30 13:30:10|17938.05|17938.05|17938.05|17938.05|17938.05|17938.05|17938.05|17938.05|0
1609335020000|2020-12-30 13:30:20|17938.74|17938.74|17939.67|17939.67|17939.67|17939.67|17938.74|17938.74|0
1609335040000|2020-12-30 13:30:40|17940.45|17940.45|17940.45|17940.45|17940.45|17940.45|17940.45|17940.45|0
1609335060000|2020-12-30 13:31:00|17940.22|17940.22|17940.22|17940.22|17940.22|17940.22|17940.22|17940.22|0
1609335080000|2020-12-30 13:31:20|17939.51|17939.51|17939.51|17939.51|17939.51|17939.51|17939.51|17939.51|0
1609335120000|2020-12-30 13:32:00|17938.81|17938.81|17938.8|17938.8|17938.81|17938.81|17932.93|17932.93|0
1609335180000|2020-12-30 13:33:00|17938.28|17938.28|17938.28|17938.28|17938.28|17938.28|17938.28|17938.28|0
1609335210000|2020-12-30 13:33:30|17932.63|17932.63|17932.63|17932.63|17932.63|17932.63|17932.63|17932.63|0
1609335220000|2020-12-30 13:33:40|17931.01|17931.01|17926.72|17926.72|17931.01|17931.01|17926.46|17926.46|0
1609335230000|2020-12-30 13:33:50|17923.89|17923.89|17923.89|17923.89|17923.89|17923.89|17923.89|17923.89|0
1609335240000|2020-12-30 13:34:00|17923.67|17923.67|17923.82|17923.82|17923.82|17923.82|17923.56|17923.56|0
1609335250000|2020-12-30 13:34:10|17920.99|17920.99|17920.56|17920.56|17920.99|17920.99|17918.17|17918.17|0
1609335260000|2020-12-30 13:34:20|17920.07|17920.07|17920.07|17920.07|17920.07|17920.07|17920.07|17920.07|0
1609335290000|2020-12-30 13:34:50|17919.96|17919.96|17919.96|17919.96|17919.96|17919.96|17919.96|17919.96|0
1609335300000|2020-12-30 13:35:00|17914.31|17914.31|17914.31|17914.31|17914.31|17914.31|17914.31|17914.31|0
1609335310000|2020-12-30 13:35:10|17917.84|17917.84|17917.84|17917.84|17917.84|17917.84|17917.84|17917.84|0
1609335340000|2020-12-30 13:35:40|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|17917.39|0
1609335360000|2020-12-30 13:36:00|17916.93|17916.93|17917.64|17917.64|17917.64|17917.64|17916.93|17916.93|0
1609335370000|2020-12-30 13:36:10|17919.26|17919.26|17918.54|17918.54|17919.26|17919.26|17918.54|17918.54|0
1609335380000|2020-12-30 13:36:20|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|17917.44|0
1609335420000|2020-12-30 13:37:00|17914.61|17914.61|17923.09|17923.09|17923.09|17923.09|17914.61|17914.61|0
1609335450000|2020-12-30 13:37:30|17925.91|17925.91|17925.39|17925.39|17925.91|17925.91|17925.39|17925.39|0
1609335460000|2020-12-30 13:37:40|17924.61|17924.61|17924.61|17924.61|17924.61|17924.61|17924.61|17924.61|0
1609335470000|2020-12-30 13:37:50|17925.39|17925.39|17924.58|17924.58|17925.39|17925.39|17924.58|17924.58|0
1609335480000|2020-12-30 13:38:00|17927.41|17927.41|17926.73|17926.73|17927.41|17927.41|17926.73|17926.73|0
1609335490000|2020-12-30 13:38:10|17926.49|17926.49|17921.74|17921.74|17926.49|17926.49|17921.74|17921.74|0
1609335510000|2020-12-30 13:38:30|17920.83|17920.83|17920.83|17920.83|17920.83|17920.83|17920.83|17920.83|0
1609335560000|2020-12-30 13:39:20|17920.37|17920.37|17920.37|17920.37|17920.37|17920.37|17920.37|17920.37|0
1609335570000|2020-12-30 13:39:30|17920.82|17920.82|17920.82|17920.82|17920.82|17920.82|17920.82|17920.82|0
1609335600000|2020-12-30 13:40:00|17921.53|17921.53|17920.11|17920.11|17921.53|17921.53|17920.11|17920.11|0
1609335610000|2020-12-30 13:40:10|17920.37|17920.37|17919.71|17919.71|17920.37|17920.37|17919.71|17919.71|0
1609335630000|2020-12-30 13:40:30|17916.88|17916.88|17914.06|17914.06|17916.88|17916.88|17914.06|17914.06|0
1609335640000|2020-12-30 13:40:40|17913.6|17913.6|17913.6|17913.6|17913.6|17913.6|17913.6|17913.6|0
1609335670000|2020-12-30 13:41:10|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|0
1609335680000|2020-12-30 13:41:20|17914.46|17914.46|17915.01|17915.01|17915.01|17915.01|17914.46|17914.46|0
1609335690000|2020-12-30 13:41:30|17915.28|17915.28|17911.18|17911.18|17915.28|17915.28|17911.18|17911.18|0
1609335720000|2020-12-30 13:42:00|17905.53|17905.53|17905.53|17905.53|17905.53|17905.53|17905.53|17905.53|0
1609335730000|2020-12-30 13:42:10|17902.7|17902.7|17900.97|17900.97|17902.7|17902.7|17900.97|17900.97|0
1609335740000|2020-12-30 13:42:20|17901.68|17901.68|17901.68|17901.68|17901.68|17901.68|17901.68|17901.68|0
1609335750000|2020-12-30 13:42:30|17901.45|17901.45|17898.62|17898.62|17901.45|17901.45|17898.62|17898.62|0
1609335770000|2020-12-30 13:42:50|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|0
1609335790000|2020-12-30 13:43:10|17896.03|17896.03|17896.03|17896.03|17896.03|17896.03|17896.03|17896.03|0
1609335800000|2020-12-30 13:43:20|17893.21|17893.21|17893.21|17893.21|17893.21|17893.21|17893.21|17893.21|0
1609335830000|2020-12-30 13:43:50|17890.38|17890.38|17890.38|17890.38|17890.38|17890.38|17890.38|17890.38|0
1609335840000|2020-12-30 13:44:00|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|0
1609335860000|2020-12-30 13:44:20|17896.14|17896.14|17896.14|17896.14|17896.14|17896.14|17896.14|17896.14|0
1609335880000|2020-12-30 13:44:40|17895.31|17895.31|17898.14|17898.14|17898.14|17898.14|17895.31|17895.31|0
1609335910000|2020-12-30 13:45:10|17898.58|17898.58|17898.69|17898.69|17898.69|17898.69|17898.58|17898.58|0
1609335930000|2020-12-30 13:45:30|17898.17|17898.17|17895.07|17895.07|17898.17|17898.17|17895.07|17895.07|0
1609335940000|2020-12-30 13:45:40|17894.61|17894.61|17891.34|17891.34|17894.61|17894.61|17891.34|17891.34|0
1609335960000|2020-12-30 13:46:00|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|0
1609335970000|2020-12-30 13:46:10|17886.15|17886.15|17885.66|17885.66|17886.15|17886.15|17885.66|17885.66|0
1609335990000|2020-12-30 13:46:30|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|17885.41|0
1609336030000|2020-12-30 13:47:10|17886.22|17886.22|17886.22|17886.22|17886.22|17886.22|17886.22|17886.22|0
1609336050000|2020-12-30 13:47:30|17886.67|17886.67|17886.67|17886.67|17886.67|17886.67|17886.67|17886.67|0
1609336060000|2020-12-30 13:47:40|17887.58|17887.58|17888.03|17888.03|17888.03|17888.03|17887.58|17887.58|0
1609336070000|2020-12-30 13:47:50|17888.43|17888.43|17890.57|17890.57|17890.57|17890.57|17888.43|17888.43|0
1609336080000|2020-12-30 13:48:00|17889.15|17889.15|17892.22|17892.22|17892.22|17892.22|17889.15|17889.15|0
1609336090000|2020-12-30 13:48:10|17892.49|17892.49|17894.61|17894.61|17894.61|17894.61|17892.49|17892.49|0
1609336110000|2020-12-30 13:48:30|17888.96|17888.96|17888.25|17888.25|17888.96|17888.96|17888.25|17888.25|0
1609336120000|2020-12-30 13:48:40|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|0
1609336240000|2020-12-30 13:50:40|17888.25|17888.25|17887.47|17887.47|17888.25|17888.25|17884.64|17884.64|0
1609336250000|2020-12-30 13:50:50|17887.06|17887.06|17885.8|17885.8|17887.06|17887.06|17885.8|17885.8|0
1609336280000|2020-12-30 13:51:20|17886.51|17886.51|17883.68|17883.68|17886.51|17886.51|17883.68|17883.68|0
1609336310000|2020-12-30 13:51:50|17884.09|17884.09|17884.54|17884.54|17884.54|17884.54|17884.09|17884.09|0
1609336330000|2020-12-30 13:52:10|17887.37|17887.37|17887.37|17887.37|17887.37|17887.37|17887.37|17887.37|0
1609336360000|2020-12-30 13:52:40|17887.83|17887.83|17887.83|17887.83|17887.83|17887.83|17887.83|17887.83|0
1609336390000|2020-12-30 13:53:10|17890.65|17890.65|17890.92|17890.92|17891.18|17891.18|17890.65|17890.65|0
1609336440000|2020-12-30 13:54:00|17891.65|17891.65|17891.65|17891.65|17891.65|17891.65|17891.65|17891.65|0
1609336460000|2020-12-30 13:54:20|17888.83|17888.83|17889.54|17889.54|17889.54|17889.54|17888.83|17888.83|0
1609336470000|2020-12-30 13:54:30|17889.09|17889.09|17892.1|17892.1|17892.36|17892.36|17889.09|17889.09|0
1609336480000|2020-12-30 13:54:40|17891.7|17891.7|17890.99|17890.99|17891.7|17891.7|17890.99|17890.99|0
1609336510000|2020-12-30 13:55:10|17891.7|17891.7|17891.7|17891.7|17891.7|17891.7|17891.7|17891.7|0
1609336540000|2020-12-30 13:55:40|17891.96|17891.96|17892.67|17892.67|17892.67|17892.67|17891.96|17891.96|0
1609336550000|2020-12-30 13:55:50|17891.96|17891.96|17891.96|17891.96|17891.96|17891.96|17891.96|17891.96|0
1609336560000|2020-12-30 13:56:00|17892.36|17892.36|17895.64|17895.64|17895.64|17895.64|17892.36|17892.36|0
1609336570000|2020-12-30 13:56:10|17898.47|17898.47|17898.47|17898.47|17898.47|17898.47|17898.47|17898.47|0
1609336590000|2020-12-30 13:56:30|17898.7|17898.7|17898.7|17898.7|17898.7|17898.7|17898.7|17898.7|0
1609336620000|2020-12-30 13:57:00|17899.14|17899.14|17899.18|17899.18|17899.18|17899.18|17898.92|17898.92|0
1609336630000|2020-12-30 13:57:10|17902.36|17902.36|17911.9|17911.9|17911.9|17911.9|17902.36|17902.36|0
1609336640000|2020-12-30 13:57:20|17912.64|17912.64|17913.16|17913.16|17913.16|17913.16|17912.64|17912.64|0
1609336650000|2020-12-30 13:57:30|17913.97|17913.97|17915.79|17915.79|17915.79|17915.79|17913.97|17913.97|0
1609336660000|2020-12-30 13:57:40|17914.62|17914.62|17914.88|17914.88|17914.88|17914.88|17914.62|17914.62|0
1609336680000|2020-12-30 13:58:00|17915.11|17915.11|17909.95|17909.95|17915.6|17915.6|17909.95|17909.95|0
1609336700000|2020-12-30 13:58:20|17910.48|17910.48|17911.9|17911.9|17912.61|17912.61|17910.48|17910.48|0
1609336710000|2020-12-30 13:58:30|17911.19|17911.19|17911.45|17911.45|17911.45|17911.45|17911.19|17911.19|0
1609336720000|2020-12-30 13:58:40|17909.52|17909.52|17906.44|17906.44|17909.52|17909.52|17906.44|17906.44|0
1609336730000|2020-12-30 13:58:50|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|0
1609336750000|2020-12-30 13:59:10|17908.36|17908.36|17908.36|17908.36|17908.36|17908.36|17908.36|17908.36|0
1609336760000|2020-12-30 13:59:20|17909.17|17909.17|17909.17|17909.17|17909.17|17909.17|17909.17|17909.17|0
1609336780000|2020-12-30 13:59:40|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|0
1609336790000|2020-12-30 13:59:50|17908.94|17908.94|17910.37|17910.37|17910.37|17910.37|17908.94|17908.94|0
1609336800000|2020-12-30 14:00:00|17909.85|17909.85|17909.44|17909.44|17909.85|17909.85|17909.44|17909.44|0
1609336810000|2020-12-30 14:00:10|17910.23|17910.23|17911.2|17911.2|17911.2|17911.2|17910.23|17910.23|0
1609336830000|2020-12-30 14:00:30|17911.45|17911.45|17912.77|17912.77|17913.03|17913.03|17911.45|17911.45|0
1609336840000|2020-12-30 14:00:40|17911.87|17911.87|17911.34|17911.34|17911.87|17911.87|17911.34|17911.34|0
1609336880000|2020-12-30 14:01:20|17914.17|17914.17|17913.8|17913.8|17914.17|17914.17|17910.98|17910.98|0
1609336890000|2020-12-30 14:01:30|17914.03|17914.03|17914.02|17914.02|17914.29|17914.29|17914.02|17914.02|0
1609336920000|2020-12-30 14:02:00|17914.25|17914.25|17914.25|17914.25|17914.25|17914.25|17914.25|17914.25|0
1609336940000|2020-12-30 14:02:20|17913.84|17913.84|17913.15|17913.15|17913.84|17913.84|17913.15|17913.15|0
1609336960000|2020-12-30 14:02:40|17913.41|17913.41|17917.14|17917.14|17917.14|17917.14|17913.41|17913.41|0
1609336990000|2020-12-30 14:03:10|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|0
1609337000000|2020-12-30 14:03:20|17907.76|17907.76|17907.24|17907.24|17907.76|17907.76|17907.24|17907.24|0
1609337010000|2020-12-30 14:03:30|17905.88|17905.88|17899.29|17899.29|17905.88|17905.88|17899.29|17899.29|0
1609337020000|2020-12-30 14:03:40|17898.84|17898.84|17898.05|17898.05|17898.84|17898.84|17898.05|17898.05|0
1609337040000|2020-12-30 14:04:00|17896.66|17896.66|17893.43|17893.43|17896.66|17896.66|17893.43|17893.43|0
1609337050000|2020-12-30 14:04:10|17896.26|17896.26|17896.26|17896.26|17896.26|17896.26|17896.26|17896.26|0
1609337060000|2020-12-30 14:04:20|17895.74|17895.74|17897.55|17897.55|17897.55|17897.55|17895.74|17895.74|0
1609337070000|2020-12-30 14:04:30|17896.84|17896.84|17896.67|17896.67|17899.5|17899.5|17896.67|17896.67|0
1609337080000|2020-12-30 14:04:40|17896.79|17896.79|17896.8|17896.8|17897.02|17897.02|17896.79|17896.79|0
1609337090000|2020-12-30 14:04:50|17897.76|17897.76|17896.34|17896.34|17897.76|17897.76|17896.34|17896.34|0
1609337120000|2020-12-30 14:05:20|17893.51|17893.51|17896.34|17896.34|17896.34|17896.34|17893.51|17893.51|0
1609337140000|2020-12-30 14:05:40|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|0
1609337210000|2020-12-30 14:06:50|17898.93|17898.93|17898.93|17898.93|17898.93|17898.93|17898.93|17898.93|0
1609337250000|2020-12-30 14:07:30|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|0
1609337260000|2020-12-30 14:07:40|17901.5|17901.5|17901.02|17901.02|17901.5|17901.5|17901.02|17901.02|0
1609337270000|2020-12-30 14:07:50|17901.43|17901.43|17901.95|17901.95|17901.95|17901.95|17901.43|17901.43|0
1609337280000|2020-12-30 14:08:00|17901.54|17901.54|17901.54|17901.54|17901.54|17901.54|17901.54|17901.54|0
1609337290000|2020-12-30 14:08:10|17901.05|17901.05|17901.05|17901.05|17901.05|17901.05|17901.05|17901.05|0
1609337300000|2020-12-30 14:08:20|17907.23|17907.23|17907.23|17907.23|17907.23|17907.23|17907.23|17907.23|0
1609337330000|2020-12-30 14:08:50|17910.76|17910.76|17911.32|17911.32|17911.32|17911.32|17910.76|17910.76|0
1609337350000|2020-12-30 14:09:10|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|17912.03|0
1609337370000|2020-12-30 14:09:30|17909.89|17909.89|17909.18|17909.18|17909.89|17909.89|17908.21|17908.21|0
1609337380000|2020-12-30 14:09:40|17907.76|17907.76|17908.47|17908.47|17908.47|17908.47|17907.76|17907.76|0
1609337400000|2020-12-30 14:10:00|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|0
1609337430000|2020-12-30 14:10:30|17905.91|17905.91|17906.62|17906.62|17906.62|17906.62|17902.56|17902.56|0
1609337450000|2020-12-30 14:10:50|17909.45|17909.45|17904.26|17904.26|17909.91|17909.91|17904.26|17904.26|0
1609337460000|2020-12-30 14:11:00|17905.68|17905.68|17905.68|17905.68|17905.68|17905.68|17905.68|17905.68|0
1609337470000|2020-12-30 14:11:10|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|0
1609337500000|2020-12-30 14:11:40|17908.07|17908.07|17903.53|17903.53|17908.07|17908.07|17899.59|17899.59|0
1609337520000|2020-12-30 14:12:00|17903.79|17903.79|17903.79|17903.79|17903.79|17903.79|17903.79|17903.79|0
1609337530000|2020-12-30 14:12:10|17903.08|17903.08|17897.43|17897.43|17903.08|17903.08|17897.43|17897.43|0
1609337540000|2020-12-30 14:12:20|17897.21|17897.21|17897.21|17897.21|17897.21|17897.21|17897.1|17897.1|0
1609337550000|2020-12-30 14:12:30|17900.03|17900.03|17900.18|17900.18|17900.18|17900.18|17899.63|17899.63|0
1609337560000|2020-12-30 14:12:40|17900.07|17900.07|17901.17|17901.17|17901.28|17901.28|17900.07|17900.07|0
1609337590000|2020-12-30 14:13:10|17901.4|17901.4|17901.4|17901.4|17901.4|17901.4|17901.4|17901.4|0
1609337610000|2020-12-30 14:13:30|17907.86|17907.86|17907.86|17907.86|17907.86|17907.86|17907.86|17907.86|0
1609337630000|2020-12-30 14:13:50|17911.85|17911.85|17914.21|17914.21|17914.21|17914.21|17911.85|17911.85|0
1609337640000|2020-12-30 14:14:00|17914.67|17914.67|17910.68|17910.68|17914.67|17914.67|17908.26|17908.26|0
1609337650000|2020-12-30 14:14:10|17911.14|17911.14|17911.4|17911.4|17911.4|17911.4|17911.14|17911.14|0
1609337670000|2020-12-30 14:14:30|17911.63|17911.63|17913.8|17913.8|17913.8|17913.8|17911.63|17911.63|0
1609337680000|2020-12-30 14:14:40|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|0
1609337690000|2020-12-30 14:14:50|17914.71|17914.71|17913.23|17913.23|17914.71|17914.71|17912.9|17912.9|0
1609337700000|2020-12-30 14:15:00|17909.26|17909.26|17904.47|17904.47|17910.83|17910.83|17904.47|17904.47|0
1609337710000|2020-12-30 14:15:10|17908.98|17908.98|17909.21|17909.21|17909.21|17909.21|17908.98|17908.98|0
1609337720000|2020-12-30 14:15:20|17909.49|17909.49|17909.71|17909.71|17909.71|17909.71|17909.49|17909.49|0
1609337740000|2020-12-30 14:15:40|17909.03|17909.03|17909.03|17909.03|17909.03|17909.03|17909.03|17909.03|0
1609337750000|2020-12-30 14:15:50|17909.43|17909.43|17909.43|17909.43|17909.43|17909.43|17909.43|17909.43|0
1609337760000|2020-12-30 14:16:00|17908.2|17908.2|17910.76|17910.76|17910.76|17910.76|17907.94|17907.94|0
1609337770000|2020-12-30 14:16:10|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|0
1609337800000|2020-12-30 14:16:40|17913.43|17913.43|17913.2|17913.2|17913.43|17913.43|17913.2|17913.2|0
1609337810000|2020-12-30 14:16:50|17916.33|17916.33|17916.84|17916.84|17916.84|17916.84|17916.33|17916.33|0
1609337820000|2020-12-30 14:17:00|17911.19|17911.19|17914.01|17914.01|17914.01|17914.01|17911.19|17911.19|0
1609337830000|2020-12-30 14:17:10|17913.76|17913.76|17916.58|17916.58|17916.58|17916.58|17913.76|17913.76|0
1609337840000|2020-12-30 14:17:20|17916.99|17916.99|17916.58|17916.58|17916.99|17916.99|17916.58|17916.58|0
1609337850000|2020-12-30 14:17:30|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|17919.81|0
1609337870000|2020-12-30 14:17:50|17920.52|17920.52|17920.52|17920.52|17920.52|17920.52|17920.52|17920.52|0
1609337880000|2020-12-30 14:18:00|17920.75|17920.75|17922.11|17922.11|17922.11|17922.11|17920.75|17920.75|0
1609337890000|2020-12-30 14:18:10|17924.35|17924.35|17924.6|17924.6|17924.6|17924.6|17924.35|17924.35|0
1609337900000|2020-12-30 14:18:20|17924.85|17924.85|17925.92|17925.92|17925.92|17925.92|17924.85|17924.85|0
1609337910000|2020-12-30 14:18:30|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|17923.09|0
1609337920000|2020-12-30 14:18:40|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1609337940000|2020-12-30 14:19:00|17926.37|17926.37|17921.31|17921.31|17926.37|17926.37|17920.9|17920.9|0
1609337970000|2020-12-30 14:19:30|17922.73|17922.73|17922.73|17922.73|17922.73|17922.73|17922.73|17922.73|0
1609337990000|2020-12-30 14:19:50|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|17923.18|0
1609338000000|2020-12-30 14:20:00|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1609338040000|2020-12-30 14:20:40|17924.09|17924.09|17924.37|17924.37|17924.64|17924.64|17924.09|17924.09|0
1609338060000|2020-12-30 14:21:00|17930.02|17930.02|17930.02|17930.02|17930.02|17930.02|17930.02|17930.02|0
1609338070000|2020-12-30 14:21:10|17923.66|17923.66|17924.56|17924.56|17928.84|17928.84|17923.19|17923.19|0
1609338080000|2020-12-30 14:21:20|17924.16|17924.16|17924.61|17924.61|17924.61|17924.61|17924.16|17924.16|0
1609338090000|2020-12-30 14:21:30|17924.87|17924.87|17924.87|17924.87|17924.87|17924.87|17924.87|17924.87|0
1609338100000|2020-12-30 14:21:40|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|17925.58|0
1609338120000|2020-12-30 14:22:00|17925.03|17925.03|17922.45|17922.45|17925.28|17925.28|17922.45|17922.45|0
1609338140000|2020-12-30 14:22:20|17925.28|17925.28|17926.64|17926.64|17926.64|17926.64|17925.28|17925.28|0
1609338150000|2020-12-30 14:22:30|17923.81|17923.81|17923.81|17923.81|17923.81|17923.81|17923.81|17923.81|0
1609338160000|2020-12-30 14:22:40|17926.64|17926.64|17926.64|17926.64|17926.64|17926.64|17926.64|17926.64|0
1609338180000|2020-12-30 14:23:00|17927.95|17927.95|17928.41|17928.41|17928.41|17928.41|17927.95|17927.95|0
1609338190000|2020-12-30 14:23:10|17925.59|17925.59|17931.24|17931.24|17931.24|17931.24|17925.59|17925.59|0
1609338200000|2020-12-30 14:23:20|17932.9|17932.9|17932.9|17932.9|17932.9|17932.9|17932.9|17932.9|0
1609338210000|2020-12-30 14:23:30|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|0
1609338220000|2020-12-30 14:23:40|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|0
1609338240000|2020-12-30 14:24:00|17934.31|17934.31|17934.31|17934.31|17934.31|17934.31|17934.31|17934.31|0
1609338250000|2020-12-30 14:24:10|17934.57|17934.57|17933.86|17933.86|17934.57|17934.57|17933.86|17933.86|0
1609338260000|2020-12-30 14:24:20|17933.6|17933.6|17933.6|17933.6|17933.6|17933.6|17933.6|17933.6|0
1609338280000|2020-12-30 14:24:40|17932.89|17932.89|17932.89|17932.89|17932.89|17932.89|17932.89|17932.89|0
1609338290000|2020-12-30 14:24:50|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|0
1609338300000|2020-12-30 14:25:00|17929.25|17929.25|17931.83|17931.83|17931.83|17931.83|17927.18|17927.18|0
1609338320000|2020-12-30 14:25:20|17932.24|17932.24|17932.24|17932.24|17932.24|17932.24|17932.24|17932.24|0
1609338330000|2020-12-30 14:25:30|17932.5|17932.5|17929.67|17929.67|17932.5|17932.5|17929.67|17929.67|0
1609338340000|2020-12-30 14:25:40|17930.01|17930.01|17931.23|17931.23|17931.23|17931.23|17930.01|17930.01|0
1609338350000|2020-12-30 14:25:50|17934.05|17934.05|17935.05|17935.05|17935.05|17935.05|17934.05|17934.05|0
1609338360000|2020-12-30 14:26:00|17934.59|17934.59|17934.99|17934.99|17934.99|17934.99|17934.59|17934.59|0
1609338370000|2020-12-30 14:26:10|17929.34|17929.34|17932.17|17932.17|17932.17|17932.17|17929.34|17929.34|0
1609338390000|2020-12-30 14:26:30|17926.52|17926.52|17930.05|17930.05|17930.05|17930.05|17926.52|17926.52|0
1609338400000|2020-12-30 14:26:40|17930.17|17930.17|17926.43|17926.43|17930.17|17930.17|17926.43|17926.43|0
1609338420000|2020-12-30 14:27:00|17930.17|17930.17|17930.4|17930.4|17930.4|17930.4|17930.17|17930.17|0
1609338430000|2020-12-30 14:27:10|17925.46|17925.46|17925.71|17925.71|17925.71|17925.71|17925.46|17925.46|0
1609338440000|2020-12-30 14:27:20|17925.96|17925.96|17931.61|17931.61|17931.61|17931.61|17925.96|17925.96|0
1609338450000|2020-12-30 14:27:30|17930.19|17930.19|17930.19|17930.19|17930.19|17930.19|17930.19|17930.19|0
1609338460000|2020-12-30 14:27:40|17930.3|17930.3|17931.72|17931.72|17931.72|17931.72|17930.3|17930.3|0
1609338480000|2020-12-30 14:28:00|17932.89|17932.89|17936.97|17936.97|17936.97|17936.97|17932.89|17932.89|0
1609338490000|2020-12-30 14:28:10|17937.52|17937.52|17938.08|17938.08|17938.08|17938.08|17937.52|17937.52|0
1609338500000|2020-12-30 14:28:20|17938.19|17938.19|17940.32|17940.32|17940.32|17940.32|17938.19|17938.19|0
1609338520000|2020-12-30 14:28:40|17940.58|17940.58|17940.58|17940.58|17940.58|17940.58|17940.58|17940.58|0
1609338530000|2020-12-30 14:28:50|17940.32|17940.32|17940.43|17940.43|17940.43|17940.43|17940.32|17940.32|0
1609338540000|2020-12-30 14:29:00|17940.32|17940.32|17940.38|17940.38|17941.29|17941.29|17940.32|17940.32|0
1609338550000|2020-12-30 14:29:10|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|0
1609338560000|2020-12-30 14:29:20|17941.55|17941.55|17944.13|17944.13|17944.13|17944.13|17940.13|17940.13|0
1609338580000|2020-12-30 14:29:40|17942.71|17942.71|17942.49|17942.49|17942.71|17942.71|17942.49|17942.49|0
1609338590000|2020-12-30 14:29:50|17941.13|17941.13|17945.57|17945.57|17945.57|17945.57|17941.13|17941.13|0
1609338600000|2020-12-30 14:30:00|17946.99|17946.99|17946.01|17946.01|17946.99|17946.99|17946.01|17946.01|0
1609338610000|2020-12-30 14:30:10|17944.01|17944.01|17934.03|17934.03|17944.01|17944.01|17934.03|17934.03|0
1609338620000|2020-12-30 14:30:20|17931.2|17931.2|17937.7|17937.7|17938.39|17938.39|17931.2|17931.2|0
1609338630000|2020-12-30 14:30:30|17938.03|17938.03|17939.46|17939.46|17939.46|17939.46|17938.03|17938.03|0
1609338640000|2020-12-30 14:30:40|17938.55|17938.55|17939.86|17939.86|17939.86|17939.86|17938.55|17938.55|0
1609338650000|2020-12-30 14:30:50|17934.21|17934.21|17934.21|17934.21|17934.21|17934.21|17934.21|17934.21|0
1609338660000|2020-12-30 14:31:00|17932.85|17932.85|17931.59|17931.59|17934.67|17934.67|17928.5|17928.5|0
1609338670000|2020-12-30 14:31:10|17931.7|17931.7|17927.6|17927.6|17931.7|17931.7|17927.6|17927.6|0
1609338680000|2020-12-30 14:31:20|17924.78|17924.78|17926.35|17926.35|17926.35|17926.35|17924.78|17924.78|0
1609338690000|2020-12-30 14:31:30|17929.17|17929.17|17931.77|17931.77|17932|17932|17929.17|17929.17|0
1609338720000|2020-12-30 14:32:00|17934.59|17934.59|17934.81|17934.81|17934.81|17934.81|17934.59|17934.59|0
1609338730000|2020-12-30 14:32:10|17933.39|17933.39|17933.39|17933.39|17933.39|17933.39|17933.39|17933.39|0
1609338740000|2020-12-30 14:32:20|17935.22|17935.22|17935.22|17935.22|17935.22|17935.22|17935.22|17935.22|0
1609338750000|2020-12-30 14:32:30|17926.74|17926.74|17927.15|17927.15|17927.15|17927.15|17926.74|17926.74|0
1609338760000|2020-12-30 14:32:40|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|0
1609338770000|2020-12-30 14:32:50|17929.26|17929.26|17929.26|17929.26|17929.26|17929.26|17929.26|17929.26|0
1609338780000|2020-12-30 14:33:00|17926.44|17926.44|17929.97|17929.97|17929.97|17929.97|17926.44|17926.44|0
1609338790000|2020-12-30 14:33:10|17929.26|17929.26|17929.57|17929.57|17929.57|17929.57|17929.26|17929.26|0
1609338830000|2020-12-30 14:33:50|17924.16|17924.16|17922.23|17922.23|17924.63|17924.63|17922.23|17922.23|0
1609338850000|2020-12-30 14:34:10|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|17923.34|0
1609338860000|2020-12-30 14:34:20|17920.52|17920.52|17920.52|17920.52|17920.52|17920.52|17920.52|17920.52|0
1609338870000|2020-12-30 14:34:30|17920|17920|17923.57|17923.57|17923.79|17923.79|17920|17920|0
1609338880000|2020-12-30 14:34:40|17917.92|17917.92|17917.69|17917.69|17917.92|17917.92|17917.69|17917.69|0
1609338890000|2020-12-30 14:34:50|17919.85|17919.85|17919.85|17919.85|17919.85|17919.85|17919.85|17919.85|0
1609338900000|2020-12-30 14:35:00|17920.4|17920.4|17920.4|17920.4|17920.4|17920.4|17920.4|17920.4|0
1609338920000|2020-12-30 14:35:20|17920.96|17920.96|17922.45|17922.45|17922.45|17922.45|17920.96|17920.96|0
1609338930000|2020-12-30 14:35:30|17921.99|17921.99|17921.14|17921.14|17921.99|17921.99|17921.14|17921.14|0
1609338950000|2020-12-30 14:35:50|17921.99|17921.99|17921.99|17921.99|17922.52|17922.52|17921.99|17921.99|0
1609338960000|2020-12-30 14:36:00|17922.27|17922.27|17922.71|17922.71|17922.71|17922.71|17922.27|17922.27|0
1609338970000|2020-12-30 14:36:10|17922.16|17922.16|17917.2|17917.2|17922.85|17922.85|17917.2|17917.2|0
1609338990000|2020-12-30 14:36:30|17921.04|17921.04|17919.2|17919.2|17922.03|17922.03|17916.38|17916.38|0
1609339010000|2020-12-30 14:36:50|17918.93|17918.93|17916.83|17916.83|17918.93|17918.93|17916.83|17916.83|0
1609339020000|2020-12-30 14:37:00|17916.78|17916.78|17917.04|17917.04|17917.04|17917.04|17916.55|17916.55|0
1609339040000|2020-12-30 14:37:20|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|0
1609339070000|2020-12-30 14:37:50|17919.46|17919.46|17921.59|17921.59|17921.59|17921.59|17919.46|17919.46|0
1609339080000|2020-12-30 14:38:00|17921.83|17921.83|17922.32|17922.32|17922.32|17922.32|17921.83|17921.83|0
1609339090000|2020-12-30 14:38:10|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|0
1609339100000|2020-12-30 14:38:20|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|17919.49|0
1609339110000|2020-12-30 14:38:30|17920.05|17920.05|17919.8|17919.8|17920.05|17920.05|17919.52|17919.52|0
1609339120000|2020-12-30 14:38:40|17914.15|17914.15|17916.97|17916.97|17916.97|17916.97|17913.74|17913.74|0
1609339140000|2020-12-30 14:39:00|17916.64|17916.64|17913.95|17913.95|17916.64|17916.64|17913.95|17913.95|0
1609339160000|2020-12-30 14:39:20|17912.53|17912.53|17912.93|17912.93|17912.93|17912.93|17912.53|17912.53|0
1609339170000|2020-12-30 14:39:30|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|0
1609339190000|2020-12-30 14:39:50|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|0
1609339200000|2020-12-30 14:40:00|17914.45|17914.45|17914.41|17914.41|17914.69|17914.69|17913.86|17913.86|0
1609339210000|2020-12-30 14:40:10|17914.81|17914.81|17914.81|17914.81|17914.81|17914.81|17914.81|17914.81|0
1609339220000|2020-12-30 14:40:20|17909.16|17909.16|17909.16|17909.16|17909.16|17909.16|17909.16|17909.16|0
1609339230000|2020-12-30 14:40:30|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|17915.52|0
1609339260000|2020-12-30 14:41:00|17915.99|17915.99|17914.77|17914.77|17915.99|17915.99|17914.77|17914.77|0
1609339270000|2020-12-30 14:41:10|17915.18|17915.18|17915.58|17915.58|17915.58|17915.58|17915.18|17915.18|0
1609339290000|2020-12-30 14:41:30|17916.31|17916.31|17919.06|17919.06|17919.06|17919.06|17916.31|17916.31|0
1609339310000|2020-12-30 14:41:50|17913.41|17913.41|17914.12|17914.12|17914.12|17914.12|17913.41|17913.41|0
1609339320000|2020-12-30 14:42:00|17920.15|17920.15|17920.4|17920.4|17920.4|17920.4|17920.15|17920.15|0
1609339330000|2020-12-30 14:42:10|17917.57|17917.57|17918.7|17918.7|17918.7|17918.7|17914.98|17914.98|0
1609339340000|2020-12-30 14:42:20|17917.99|17917.99|17917.28|17917.28|17917.99|17917.99|17917.28|17917.28|0
1609339350000|2020-12-30 14:42:30|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|17921.53|0
1609339370000|2020-12-30 14:42:50|17915.88|17915.88|17915.88|17915.88|17915.88|17915.88|17915.88|17915.88|0
1609339380000|2020-12-30 14:43:00|17914.52|17914.52|17914.06|17914.06|17914.52|17914.52|17914.06|17914.06|0
1609339390000|2020-12-30 14:43:10|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|17913.66|0
1609339400000|2020-12-30 14:43:20|17917.34|17917.34|17917.34|17917.34|17917.34|17917.34|17917.34|17917.34|0
1609339410000|2020-12-30 14:43:30|17916.53|17916.53|17912.42|17912.42|17916.53|17916.53|17912.42|17912.42|0
1609339420000|2020-12-30 14:43:40|17913.99|17913.99|17907.82|17907.82|17913.99|17913.99|17907.82|17907.82|0
1609339430000|2020-12-30 14:43:50|17906.91|17906.91|17909.74|17909.74|17909.74|17909.74|17906.91|17906.91|0
1609339440000|2020-12-30 14:44:00|17909.33|17909.33|17909.59|17909.59|17909.59|17909.59|17909.33|17909.33|0
1609339450000|2020-12-30 14:44:10|17909.26|17909.26|17909.26|17909.26|17909.26|17909.26|17909.26|17909.26|0
1609339460000|2020-12-30 14:44:20|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|0
1609339480000|2020-12-30 14:44:40|17910.83|17910.83|17910.43|17910.43|17910.83|17910.83|17910.43|17910.43|0
1609339510000|2020-12-30 14:45:10|17910.38|17910.38|17909.64|17909.64|17910.38|17910.38|17909.64|17909.64|0
1609339520000|2020-12-30 14:45:20|17908.66|17908.66|17907.62|17907.62|17908.66|17908.66|17907.62|17907.62|0
1609339530000|2020-12-30 14:45:30|17906.51|17906.51|17905.66|17905.66|17906.51|17906.51|17905.15|17905.15|0
1609339540000|2020-12-30 14:45:40|17894.36|17894.36|17891.82|17891.82|17894.36|17894.36|17891.82|17891.82|0
1609339550000|2020-12-30 14:45:50|17892.22|17892.22|17892.77|17892.77|17893.03|17893.03|17892.22|17892.22|0
1609339560000|2020-12-30 14:46:00|17901.25|17901.25|17898.42|17898.42|17904.07|17904.07|17898.42|17898.42|0
1609339570000|2020-12-30 14:46:10|17906.3|17906.3|17905.74|17905.74|17906.3|17906.3|17905.74|17905.74|0
1609339580000|2020-12-30 14:46:20|17905.48|17905.48|17905.48|17905.48|17905.48|17905.48|17905.48|17905.48|0
1609339590000|2020-12-30 14:46:30|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|17909.11|0
1609339600000|2020-12-30 14:46:40|17909.38|17909.38|17909.93|17909.93|17909.93|17909.93|17909.38|17909.38|0
1609339610000|2020-12-30 14:46:50|17911.16|17911.16|17911.65|17911.65|17911.65|17911.65|17911.16|17911.16|0
1609339620000|2020-12-30 14:47:00|17911.24|17911.24|17911.24|17911.24|17911.24|17911.24|17911.24|17911.24|0
1609339630000|2020-12-30 14:47:10|17911.65|17911.65|17911.65|17911.65|17911.65|17911.65|17911.65|17911.65|0
1609339640000|2020-12-30 14:47:20|17911.37|17911.37|17910.73|17910.73|17912.86|17912.86|17910.73|17910.73|0
1609339650000|2020-12-30 14:47:30|17910.02|17910.02|17907.94|17907.94|17910.02|17910.02|17906.29|17906.29|0
1609339660000|2020-12-30 14:47:40|17909.46|17909.46|17909.46|17909.46|17909.46|17909.46|17909.46|17909.46|0
1609339680000|2020-12-30 14:48:00|17909.92|17909.92|17909.92|17909.92|17909.92|17909.92|17909.92|17909.92|0
1609339690000|2020-12-30 14:48:10|17909.39|17909.39|17905.1|17905.1|17910.75|17910.75|17905.1|17905.1|0
1609339710000|2020-12-30 14:48:30|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|17905.56|0
1609339730000|2020-12-30 14:48:50|17908.83|17908.83|17908.83|17908.83|17908.83|17908.83|17908.83|17908.83|0
1609339750000|2020-12-30 14:49:10|17909.11|17909.11|17905.17|17905.17|17909.11|17909.11|17905.17|17905.17|0
1609339760000|2020-12-30 14:49:20|17903.95|17903.95|17900.77|17900.77|17903.95|17903.95|17900.77|17900.77|0
1609339780000|2020-12-30 14:49:40|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|0
1609339790000|2020-12-30 14:49:50|17899.09|17899.09|17900.71|17900.71|17900.71|17900.71|17899.09|17899.09|0
1609339810000|2020-12-30 14:50:10|17898.45|17898.45|17899.36|17899.36|17899.36|17899.36|17898.45|17898.45|0
1609339820000|2020-12-30 14:50:20|17900.35|17900.35|17899.46|17899.46|17900.35|17900.35|17899.46|17899.46|0
1609339830000|2020-12-30 14:50:30|17895.22|17895.22|17896.64|17896.64|17896.64|17896.64|17895.22|17895.22|0
1609339840000|2020-12-30 14:50:40|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|0
1609339850000|2020-12-30 14:50:50|17896.04|17896.04|17894.62|17894.62|17896.04|17896.04|17894.62|17894.62|0
1609339920000|2020-12-30 14:52:00|17895.14|17895.14|17895.14|17895.14|17895.14|17895.14|17895.14|17895.14|0
1609339930000|2020-12-30 14:52:10|17901.31|17901.31|17901.57|17901.57|17901.57|17901.57|17901.31|17901.31|0
1609339940000|2020-12-30 14:52:20|17895.92|17895.92|17895.92|17895.92|17895.92|17895.92|17895.92|17895.92|0
1609339960000|2020-12-30 14:52:40|17895.21|17895.21|17894.5|17894.5|17895.21|17895.21|17894.5|17894.5|0
1609339970000|2020-12-30 14:52:50|17894.1|17894.1|17894.1|17894.1|17894.1|17894.1|17894.1|17894.1|0
1609339990000|2020-12-30 14:53:10|17897.73|17897.73|17897.73|17897.73|17897.73|17897.73|17897.73|17897.73|0
1609340000000|2020-12-30 14:53:20|17892.08|17892.08|17892.08|17892.08|17892.08|17892.08|17892.08|17892.08|0
1609340010000|2020-12-30 14:53:30|17897.73|17897.73|17899.1|17899.1|17899.1|17899.1|17897.73|17897.73|0
1609340040000|2020-12-30 14:54:00|17893.45|17893.45|17893.45|17893.45|17893.45|17893.45|17893.45|17893.45|0
1609340050000|2020-12-30 14:54:10|17892.93|17892.93|17890.09|17890.09|17892.93|17892.93|17890.09|17890.09|0
1609340070000|2020-12-30 14:54:30|17887.26|17887.26|17884.13|17884.13|17887.26|17887.26|17884.13|17884.13|0
1609340080000|2020-12-30 14:54:40|17883.9|17883.9|17883.67|17883.67|17883.9|17883.9|17883.44|17883.44|0
1609340100000|2020-12-30 14:55:00|17882.31|17882.31|17882.31|17882.31|17882.31|17882.31|17882.31|17882.31|0
1609340120000|2020-12-30 14:55:20|17881.5|17881.5|17881.5|17881.5|17881.5|17881.5|17881.5|17881.5|0
1609340140000|2020-12-30 14:55:40|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|0
1609340150000|2020-12-30 14:55:50|17886.58|17886.58|17886.58|17886.58|17886.58|17886.58|17886.58|17886.58|0
1609340160000|2020-12-30 14:56:00|17885.87|17885.87|17885.87|17885.87|17885.87|17885.87|17885.87|17885.87|0
1609340180000|2020-12-30 14:56:20|17884.96|17884.96|17884.15|17884.15|17884.96|17884.96|17884.15|17884.15|0
1609340190000|2020-12-30 14:56:30|17884.96|17884.96|17886.75|17886.75|17886.75|17886.75|17884.96|17884.96|0
1609340210000|2020-12-30 14:56:50|17887.01|17887.01|17887.01|17887.01|17887.01|17887.01|17887.01|17887.01|0
1609340230000|2020-12-30 14:57:10|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|0
1609340240000|2020-12-30 14:57:20|17888.19|17888.19|17888.19|17888.19|17888.19|17888.19|17888.19|17888.19|0
1609340270000|2020-12-30 14:57:50|17888.6|17888.6|17888.6|17888.6|17888.6|17888.6|17888.6|17888.6|0
1609340280000|2020-12-30 14:58:00|17889.05|17889.05|17889.05|17889.05|17889.05|17889.05|17889.05|17889.05|0
1609340290000|2020-12-30 14:58:10|17883.4|17883.4|17883.4|17883.4|17883.4|17883.4|17883.4|17883.4|0
1609340310000|2020-12-30 14:58:30|17883.15|17883.15|17880.33|17880.33|17883.15|17883.15|17880.33|17880.33|0
1609340320000|2020-12-30 14:58:40|17880.61|17880.61|17880.61|17880.61|17880.61|17880.61|17880.61|17880.61|0
1609340330000|2020-12-30 14:58:50|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|0
1609340350000|2020-12-30 14:59:10|17883.2|17883.2|17881.3|17881.3|17883.43|17883.43|17881.3|17881.3|0
1609340370000|2020-12-30 14:59:30|17881.53|17881.53|17879.26|17879.26|17881.53|17881.53|17878.93|17878.93|0
1609340380000|2020-12-30 14:59:40|17879.79|17879.79|17880.56|17880.56|17880.56|17880.56|17879.79|17879.79|0
1609340390000|2020-12-30 14:59:50|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|0
1609340400000|2020-12-30 15:00:00|17880.48|17880.48|17880.73|17880.73|17880.73|17880.73|17880.48|17880.48|0
1609340410000|2020-12-30 15:00:10|17877.9|17877.9|17879.67|17879.67|17880.73|17880.73|17877.9|17877.9|0
1609340420000|2020-12-30 15:00:20|17880.07|17880.07|17882.9|17882.9|17882.9|17882.9|17880.07|17880.07|0
1609340430000|2020-12-30 15:00:30|17882.64|17882.64|17882.39|17882.39|17882.64|17882.64|17882.39|17882.39|0
1609340450000|2020-12-30 15:00:50|17882.06|17882.06|17882.06|17882.06|17882.06|17882.06|17882.06|17882.06|0
1609340460000|2020-12-30 15:01:00|17881.81|17881.81|17877.09|17877.09|17881.81|17881.81|17874.21|17874.21|0
1609340470000|2020-12-30 15:01:10|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|17877.61|0
1609340480000|2020-12-30 15:01:20|17880.44|17880.44|17883.2|17883.2|17883.2|17883.2|17880.44|17880.44|0
1609340500000|2020-12-30 15:01:40|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|0
1609340510000|2020-12-30 15:01:50|17883.09|17883.09|17883.09|17883.09|17883.09|17883.09|17883.09|17883.09|0
1609340520000|2020-12-30 15:02:00|17881.67|17881.67|17885.63|17885.63|17885.63|17885.63|17881.67|17881.67|0
1609340530000|2020-12-30 15:02:10|17885.89|17885.89|17888.72|17888.72|17888.72|17888.72|17885.89|17885.89|0
1609340540000|2020-12-30 15:02:20|17888.5|17888.5|17888.69|17888.69|17889.4|17889.4|17888.5|17888.5|0
1609340590000|2020-12-30 15:03:10|17892.23|17892.23|17892.23|17892.23|17892.23|17892.23|17892.23|17892.23|0
1609340610000|2020-12-30 15:03:30|17891.42|17891.42|17893.36|17893.36|17893.36|17893.36|17891.42|17891.42|0
1609340620000|2020-12-30 15:03:40|17895.04|17895.04|17894.33|17894.33|17895.04|17895.04|17894.33|17894.33|0
1609340640000|2020-12-30 15:04:00|17894.74|17894.74|17894.74|17894.74|17894.74|17894.74|17894.74|17894.74|0
1609340670000|2020-12-30 15:04:30|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|0
1609340690000|2020-12-30 15:04:50|17890.91|17890.91|17890.91|17890.91|17890.91|17890.91|17890.91|17890.91|0
1609340700000|2020-12-30 15:05:00|17889.95|17889.95|17890.2|17890.2|17890.2|17890.2|17889.49|17889.49|0
1609340720000|2020-12-30 15:05:20|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|0
1609340730000|2020-12-30 15:05:30|17891.86|17891.86|17895.2|17895.2|17895.2|17895.2|17891.86|17891.86|0
1609340760000|2020-12-30 15:06:00|17894.68|17894.68|17894.68|17894.68|17894.68|17894.68|17894.68|17894.68|0
1609340770000|2020-12-30 15:06:10|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|17894.42|0
1609340780000|2020-12-30 15:06:20|17894.68|17894.68|17902.39|17902.39|17902.39|17902.39|17894.68|17894.68|0
1609340800000|2020-12-30 15:06:40|17901.86|17901.86|17901.86|17901.86|17901.86|17901.86|17901.86|17901.86|0
1609340810000|2020-12-30 15:06:50|17899.04|17899.04|17899.13|17899.13|17899.13|17899.13|17899.04|17899.04|0
1609340840000|2020-12-30 15:07:20|17899.79|17899.79|17900.02|17900.02|17900.02|17900.02|17899.79|17899.79|0
1609340870000|2020-12-30 15:07:50|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|0
1609340880000|2020-12-30 15:08:00|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|17897.08|0
1609340890000|2020-12-30 15:08:10|17893.26|17893.26|17892.56|17892.56|17893.26|17893.26|17892.56|17892.56|0
1609340900000|2020-12-30 15:08:20|17896.86|17896.86|17891.21|17891.21|17896.86|17896.86|17891.21|17891.21|0
1609340910000|2020-12-30 15:08:30|17895.95|17895.95|17892.17|17892.17|17895.95|17895.95|17889.35|17889.35|0
1609340920000|2020-12-30 15:08:40|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|17893.29|0
1609340930000|2020-12-30 15:08:50|17895.21|17895.21|17895.21|17895.21|17895.21|17895.21|17895.21|17895.21|0
1609340940000|2020-12-30 15:09:00|17894.96|17894.96|17894.96|17894.96|17894.96|17894.96|17894.96|17894.96|0
1609340960000|2020-12-30 15:09:20|17895.86|17895.86|17895.86|17895.86|17895.86|17895.86|17895.86|17895.86|0
1609340980000|2020-12-30 15:09:40|17897.29|17897.29|17897.74|17897.74|17897.74|17897.74|17897.29|17897.29|0
1609341000000|2020-12-30 15:10:00|17900.56|17900.56|17900.55|17900.55|17900.56|17900.56|17900.55|17900.55|0
1609341010000|2020-12-30 15:10:10|17905.96|17905.96|17906.24|17906.24|17906.24|17906.24|17905.96|17905.96|0
1609341020000|2020-12-30 15:10:20|17907.1|17907.1|17906.79|17906.79|17907.5|17907.5|17906.79|17906.79|0
1609341030000|2020-12-30 15:10:30|17905.82|17905.82|17905.54|17905.54|17905.82|17905.82|17905.54|17905.54|0
1609341040000|2020-12-30 15:10:40|17906.85|17906.85|17906.61|17906.61|17906.85|17906.85|17906.14|17906.14|0
1609341050000|2020-12-30 15:10:50|17905.8|17905.8|17905.8|17905.8|17905.8|17905.8|17905.8|17905.8|0
1609341060000|2020-12-30 15:11:00|17907.03|17907.03|17904.05|17904.05|17908.09|17908.09|17904.05|17904.05|0
1609341070000|2020-12-30 15:11:10|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|0
1609341100000|2020-12-30 15:11:40|17901.18|17901.18|17892.71|17892.71|17901.18|17901.18|17892.71|17892.71|0
1609341130000|2020-12-30 15:12:10|17898.36|17898.36|17897.65|17897.65|17898.36|17898.36|17897.65|17897.65|0
1609341140000|2020-12-30 15:12:20|17897.88|17897.88|17897.88|17897.88|17897.88|17897.88|17897.88|17897.88|0
1609341150000|2020-12-30 15:12:30|17898.59|17898.59|17899.59|17899.59|17899.59|17899.59|17898.59|17898.59|0
1609341160000|2020-12-30 15:12:40|17899.85|17899.85|17897.21|17897.21|17899.85|17899.85|17897.21|17897.21|0
1609341170000|2020-12-30 15:12:50|17898.63|17898.63|17903.43|17903.43|17903.43|17903.43|17898.63|17898.63|0
1609341180000|2020-12-30 15:13:00|17903.89|17903.89|17903.89|17903.89|17903.89|17903.89|17903.89|17903.89|0
1609341200000|2020-12-30 15:13:20|17904.16|17904.16|17904.16|17904.16|17904.16|17904.16|17904.16|17904.16|0
1609341220000|2020-12-30 15:13:40|17901.33|17901.33|17901.33|17901.33|17901.33|17901.33|17901.33|17901.33|0
1609341230000|2020-12-30 15:13:50|17901.08|17901.08|17899.4|17899.4|17901.08|17901.08|17898.04|17898.04|0
1609341240000|2020-12-30 15:14:00|17900.11|17900.11|17900.11|17900.11|17900.11|17900.11|17900.11|17900.11|0
1609341250000|2020-12-30 15:14:10|17900.82|17900.82|17900.82|17900.82|17900.82|17900.82|17900.82|17900.82|0
1609341260000|2020-12-30 15:14:20|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|0
1609341280000|2020-12-30 15:14:40|17904.39|17904.39|17904.39|17904.39|17904.39|17904.39|17904.39|17904.39|0
1609341290000|2020-12-30 15:14:50|17902.96|17902.96|17902.67|17902.67|17903.07|17903.07|17902.67|17902.67|0
1609341300000|2020-12-30 15:15:00|17903.45|17903.45|17903.45|17903.45|17903.45|17903.45|17903.45|17903.45|0
1609341320000|2020-12-30 15:15:20|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|17903.21|0
1609341340000|2020-12-30 15:15:40|17900.38|17900.38|17899.48|17899.48|17900.38|17900.38|17899.48|17899.48|0
1609341350000|2020-12-30 15:15:50|17898.43|17898.43|17898.1|17898.1|17898.43|17898.43|17898.1|17898.1|0
1609341360000|2020-12-30 15:16:00|17897.39|17897.39|17897.39|17897.39|17897.39|17897.39|17897.39|17897.39|0
1609341370000|2020-12-30 15:16:10|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|0
1609341380000|2020-12-30 15:16:20|17898.63|17898.63|17904.59|17904.59|17904.59|17904.59|17898.63|17898.63|0
1609341400000|2020-12-30 15:16:40|17904.81|17904.81|17905.98|17905.98|17905.98|17905.98|17904.81|17904.81|0
1609341420000|2020-12-30 15:17:00|17906.23|17906.23|17908.51|17908.51|17908.51|17908.51|17906.23|17906.23|0
1609341430000|2020-12-30 15:17:10|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|0
1609341440000|2020-12-30 15:17:20|17910.65|17910.65|17910.93|17910.93|17910.93|17910.93|17910.65|17910.65|0
1609341450000|2020-12-30 15:17:30|17911.16|17911.16|17911.16|17911.16|17911.16|17911.16|17911.16|17911.16|0
1609341460000|2020-12-30 15:17:40|17911.97|17911.97|17914.19|17914.19|17914.19|17914.19|17911.97|17911.97|0
1609341470000|2020-12-30 15:17:50|17908.54|17908.54|17908.54|17908.54|17908.54|17908.54|17908.54|17908.54|0
1609341480000|2020-12-30 15:18:00|17908.76|17908.76|17911.25|17911.25|17911.25|17911.25|17908.43|17908.43|0
1609341490000|2020-12-30 15:18:10|17911.14|17911.14|17911.26|17911.26|17911.26|17911.26|17911.03|17911.03|0
1609341500000|2020-12-30 15:18:20|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|0
1609341520000|2020-12-30 15:18:40|17910.18|17910.18|17911.8|17911.8|17911.8|17911.8|17910.18|17910.18|0
1609341530000|2020-12-30 15:18:50|17912.06|17912.06|17911.35|17911.35|17912.06|17912.06|17911.35|17911.35|0
1609341550000|2020-12-30 15:19:10|17911.63|17911.63|17915.63|17915.63|17915.63|17915.63|17911.63|17911.63|0
1609341560000|2020-12-30 15:19:20|17915.4|17915.4|17917.73|17917.73|17917.73|17917.73|17915.4|17915.4|0
1609341570000|2020-12-30 15:19:30|17917.26|17917.26|17917.26|17917.26|17917.26|17917.26|17917.26|17917.26|0
1609341590000|2020-12-30 15:19:50|17916.99|17916.99|17917.44|17917.44|17917.44|17917.44|17916.99|17916.99|0
1609341610000|2020-12-30 15:20:10|17917.9|17917.9|17919.23|17919.23|17919.23|17919.23|17917.9|17917.9|0
1609341620000|2020-12-30 15:20:20|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|17920.5|0
1609341630000|2020-12-30 15:20:30|17920.61|17920.61|17921.43|17921.43|17921.43|17921.43|17920.61|17920.61|0
1609341640000|2020-12-30 15:20:40|17921.7|17921.7|17921.93|17921.93|17921.93|17921.93|17921.7|17921.7|0
1609341650000|2020-12-30 15:20:50|17925.92|17925.92|17925.92|17925.92|17925.92|17925.92|17925.92|17925.92|0
1609341660000|2020-12-30 15:21:00|17925.21|17925.21|17919.56|17919.56|17925.21|17925.21|17919.56|17919.56|0
1609341670000|2020-12-30 15:21:10|17916.74|17916.74|17916.74|17916.74|17916.74|17916.74|17916.74|17916.74|0
1609341690000|2020-12-30 15:21:30|17921.28|17921.28|17921.28|17921.28|17921.28|17921.28|17921.28|17921.28|0
1609341710000|2020-12-30 15:21:50|17915.63|17915.63|17915.63|17915.63|17915.63|17915.63|17915.63|17915.63|0
1609341720000|2020-12-30 15:22:00|17915.4|17915.4|17913.58|17913.58|17915.4|17915.4|17913.58|17913.58|0
1609341730000|2020-12-30 15:22:10|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|17917.12|0
1609341750000|2020-12-30 15:22:30|17917.93|17917.93|17917.93|17917.93|17917.93|17917.93|17917.93|17917.93|0
1609341760000|2020-12-30 15:22:40|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|0
1609341780000|2020-12-30 15:23:00|17918.74|17918.74|17918.51|17918.51|17918.74|17918.74|17918.51|17918.51|0
1609341790000|2020-12-30 15:23:10|17917.3|17917.3|17916.89|17916.89|17917.3|17917.3|17916.89|17916.89|0
1609341800000|2020-12-30 15:23:20|17917.3|17917.3|17916.44|17916.44|17917.3|17917.3|17914.77|17914.77|0
1609341810000|2020-12-30 15:23:30|17917.48|17917.48|17918.39|17918.39|17918.39|17918.39|17917.48|17917.48|0
1609341820000|2020-12-30 15:23:40|17917.84|17917.84|17920.92|17920.92|17920.92|17920.92|17916.62|17916.62|0
1609341830000|2020-12-30 15:23:50|17918.1|17918.1|17918.1|17918.1|17918.1|17918.1|17918.1|17918.1|0
1609341850000|2020-12-30 15:24:10|17915.27|17915.27|17915.27|17915.27|17915.27|17915.27|17915.27|17915.27|0
1609341860000|2020-12-30 15:24:20|17919.21|17919.21|17919.21|17919.21|17919.21|17919.21|17919.21|17919.21|0
1609341880000|2020-12-30 15:24:40|17917.5|17917.5|17917.62|17917.62|17918.4|17918.4|17914.67|17914.67|0
1609341890000|2020-12-30 15:24:50|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|0
1609341900000|2020-12-30 15:25:00|17914.84|17914.84|17916.64|17916.64|17916.64|17916.64|17911.76|17911.76|0
1609341950000|2020-12-30 15:25:50|17915.73|17915.73|17917.3|17917.3|17917.3|17917.3|17913.9|17913.9|0
1609341960000|2020-12-30 15:26:00|17916.59|17916.59|17916.59|17916.59|17916.59|17916.59|17916.59|17916.59|0
1609341970000|2020-12-30 15:26:10|17910.94|17910.94|17916.59|17916.59|17916.59|17916.59|17910.94|17910.94|0
1609341990000|2020-12-30 15:26:30|17916.33|17916.33|17915.28|17915.28|17918.11|17918.11|17915.28|17915.28|0
1609342010000|2020-12-30 15:26:50|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|0
1609342020000|2020-12-30 15:27:00|17918.4|17918.4|17918.4|17918.4|17918.4|17918.4|17918.4|17918.4|0
1609342040000|2020-12-30 15:27:20|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|0
1609342050000|2020-12-30 15:27:30|17916.02|17916.02|17918.85|17918.85|17918.85|17918.85|17916.02|17916.02|0
1609342060000|2020-12-30 15:27:40|17918.33|17918.33|17918.07|17918.07|17918.33|17918.33|17918.07|17918.07|0
1609342070000|2020-12-30 15:27:50|17918.33|17918.33|17919.04|17919.04|17919.04|17919.04|17918.33|17918.33|0
1609342090000|2020-12-30 15:28:10|17918.78|17918.78|17913.13|17913.13|17918.78|17918.78|17913.13|17913.13|0
1609342100000|2020-12-30 15:28:20|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|17911.77|0
1609342110000|2020-12-30 15:28:30|17912.01|17912.01|17911.9|17911.9|17912.01|17912.01|17911.9|17911.9|0
1609342150000|2020-12-30 15:29:10|17911.12|17911.12|17915.14|17915.14|17915.14|17915.14|17911.12|17911.12|0
1609342170000|2020-12-30 15:29:30|17916|17916|17916|17916|17916|17916|17916|17916|0
1609342180000|2020-12-30 15:29:40|17914.58|17914.58|17913.57|17913.57|17914.58|17914.58|17913.31|17913.31|0
1609342190000|2020-12-30 15:29:50|17914.73|17914.73|17905.45|17905.45|17915.54|17915.54|17905.45|17905.45|0
1609342200000|2020-12-30 15:30:00|17908.28|17908.28|17908.28|17908.28|17908.28|17908.28|17908.28|17908.28|0
1609342210000|2020-12-30 15:30:10|17912.27|17912.27|17913.88|17913.88|17915.09|17915.09|17912.27|17912.27|0
1609342230000|2020-12-30 15:30:30|17917.51|17917.51|17917.51|17917.51|17917.51|17917.51|17917.51|17917.51|0
1609342250000|2020-12-30 15:30:50|17920.34|17920.34|17920.34|17920.34|17920.34|17920.34|17920.34|17920.34|0
1609342260000|2020-12-30 15:31:00|17917.51|17917.51|17917.51|17917.51|17917.51|17917.51|17917.51|17917.51|0
1609342270000|2020-12-30 15:31:10|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|0
1609342280000|2020-12-30 15:31:20|17920.34|17920.34|17917.92|17917.92|17920.34|17920.34|17917.51|17917.51|0
1609342290000|2020-12-30 15:31:30|17916.49|17916.49|17916.49|17916.49|17916.49|17916.49|17916.49|17916.49|0
1609342300000|2020-12-30 15:31:40|17914.19|17914.19|17912.37|17912.37|17914.19|17914.19|17912.37|17912.37|0
1609342310000|2020-12-30 15:31:50|17910.97|17910.97|17908.55|17908.55|17911.38|17911.38|17908.55|17908.55|0
1609342330000|2020-12-30 15:32:10|17907.13|17907.13|17906.43|17906.43|17907.13|17907.13|17906.43|17906.43|0
1609342340000|2020-12-30 15:32:20|17905.62|17905.62|17908.41|17908.41|17909.09|17909.09|17905.17|17905.17|0
1609342350000|2020-12-30 15:32:30|17899.93|17899.93|17899.93|17899.93|17899.93|17899.93|17899.93|17899.93|0
1609342370000|2020-12-30 15:32:50|17898.51|17898.51|17898.51|17898.51|17898.51|17898.51|17898.51|17898.51|0
1609342380000|2020-12-30 15:33:00|17898.02|17898.02|17893.81|17893.81|17898.02|17898.02|17893.81|17893.81|0
1609342390000|2020-12-30 15:33:10|17893.54|17893.54|17893.26|17893.26|17893.54|17893.54|17893.26|17893.26|0
1609342400000|2020-12-30 15:33:20|17893.78|17893.78|17894.23|17894.23|17894.23|17894.23|17893.52|17893.52|0
1609342440000|2020-12-30 15:34:00|17897.06|17897.06|17898.58|17898.58|17898.58|17898.58|17897.06|17897.06|0
1609342450000|2020-12-30 15:34:10|17898.85|17898.85|17898.85|17898.85|17898.85|17898.85|17898.58|17898.58|0
1609342470000|2020-12-30 15:34:30|17898.6|17898.6|17900.91|17900.91|17900.91|17900.91|17898.6|17898.6|0
1609342490000|2020-12-30 15:34:50|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|17900.45|0
1609342500000|2020-12-30 15:35:00|17897.63|17897.63|17897.35|17897.35|17897.63|17897.63|17897.35|17897.35|0
1609342510000|2020-12-30 15:35:10|17900.18|17900.18|17899.27|17899.27|17900.18|17900.18|17899.27|17899.27|0
1609342520000|2020-12-30 15:35:20|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|17898.46|0
1609342530000|2020-12-30 15:35:30|17898.24|17898.24|17898.13|17898.13|17898.24|17898.24|17898.13|17898.13|0
1609342540000|2020-12-30 15:35:40|17899.44|17899.44|17896.96|17896.96|17899.44|17899.44|17896.96|17896.96|0
1609342550000|2020-12-30 15:35:50|17896.47|17896.47|17895.93|17895.93|17896.47|17896.47|17895.93|17895.93|0
1609342560000|2020-12-30 15:36:00|17893.32|17893.32|17892.75|17892.75|17893.32|17893.32|17892.75|17892.75|0
1609342570000|2020-12-30 15:36:10|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17886.39|17886.39|0
1609342580000|2020-12-30 15:36:20|17892.56|17892.56|17891.13|17891.13|17892.56|17892.56|17891.13|17891.13|0
1609342590000|2020-12-30 15:36:30|17890.87|17890.87|17891.39|17891.39|17891.39|17891.39|17890.87|17890.87|0
1609342600000|2020-12-30 15:36:40|17888.98|17888.98|17889.42|17889.42|17889.42|17889.42|17888.71|17888.71|0
1609342610000|2020-12-30 15:36:50|17889.69|17889.69|17889.69|17889.69|17889.69|17889.69|17889.69|17889.69|0
1609342620000|2020-12-30 15:37:00|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|17884.04|0
1609342630000|2020-12-30 15:37:10|17888.29|17888.29|17888.48|17888.48|17888.48|17888.48|17888.29|17888.29|0
1609342640000|2020-12-30 15:37:20|17885.66|17885.66|17886.63|17886.63|17889.91|17889.91|17885.66|17885.66|0
1609342650000|2020-12-30 15:37:30|17886.52|17886.52|17888.79|17888.79|17892.17|17892.17|17886.52|17886.52|0
1609342660000|2020-12-30 15:37:40|17889.65|17889.65|17889.65|17889.65|17889.65|17889.65|17889.65|17889.65|0
1609342670000|2020-12-30 15:37:50|17884|17884|17884|17884|17884|17884|17884|17884|0
1609342680000|2020-12-30 15:38:00|17883.29|17883.29|17884.1|17884.1|17884.1|17884.1|17883.29|17883.29|0
1609342690000|2020-12-30 15:38:10|17888.08|17888.08|17888.08|17888.08|17888.08|17888.08|17888.08|17888.08|0
1609342710000|2020-12-30 15:38:30|17882.43|17882.43|17879.61|17879.61|17882.43|17882.43|17879.61|17879.61|0
1609342730000|2020-12-30 15:38:50|17882.43|17882.43|17882.43|17882.43|17882.43|17882.43|17882.43|17882.43|0
1609342740000|2020-12-30 15:39:00|17880.56|17880.56|17880.79|17880.79|17880.79|17880.79|17880.56|17880.56|0
1609342750000|2020-12-30 15:39:10|17881.5|17881.5|17881.24|17881.24|17881.69|17881.69|17881.24|17881.24|0
1609342760000|2020-12-30 15:39:20|17880.03|17880.03|17879.56|17879.56|17880.03|17880.03|17878.65|17878.65|0
1609342770000|2020-12-30 15:39:30|17879.32|17879.32|17879.32|17879.32|17879.32|17879.32|17879.32|17879.32|0
1609342780000|2020-12-30 15:39:40|17879.44|17879.44|17879.44|17879.44|17879.44|17879.44|17879.44|17879.44|0
1609342800000|2020-12-30 15:40:00|17878.66|17878.66|17878.66|17878.66|17878.66|17878.66|17878.66|17878.66|0
1609342820000|2020-12-30 15:40:20|17875.83|17875.83|17876.81|17876.81|17876.81|17876.81|17875.83|17875.83|0
1609342830000|2020-12-30 15:40:30|17873.98|17873.98|17873.98|17873.98|17873.98|17873.98|17873.98|17873.98|0
1609342860000|2020-12-30 15:41:00|17878.23|17878.23|17879.04|17879.04|17879.3|17879.3|17878.23|17878.23|0
1609342870000|2020-12-30 15:41:10|17879.89|17879.89|17883.24|17883.24|17883.24|17883.24|17879.89|17879.89|0
1609342880000|2020-12-30 15:41:20|17883.5|17883.5|17883.5|17883.5|17883.5|17883.5|17883.5|17883.5|0
1609342900000|2020-12-30 15:41:40|17884.92|17884.92|17884.92|17884.92|17884.92|17884.92|17884.92|17884.92|0
1609342910000|2020-12-30 15:41:50|17886.24|17886.24|17886.64|17886.64|17886.64|17886.64|17886.24|17886.24|0
1609342920000|2020-12-30 15:42:00|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|17886.09|0
1609342930000|2020-12-30 15:42:10|17886.32|17886.32|17886.32|17886.32|17886.32|17886.32|17886.32|17886.32|0
1609342940000|2020-12-30 15:42:20|17885.8|17885.8|17879.85|17879.85|17885.8|17885.8|17879.85|17879.85|0
1609342950000|2020-12-30 15:42:30|17879.45|17879.45|17879.45|17879.45|17879.45|17879.45|17879.45|17879.45|0
1609342960000|2020-12-30 15:42:40|17880.86|17880.86|17879.44|17879.44|17880.86|17880.86|17879.44|17879.44|0
1609342980000|2020-12-30 15:43:00|17876.61|17876.61|17873.79|17873.79|17876.61|17876.61|17873.79|17873.79|0
1609342990000|2020-12-30 15:43:10|17873.54|17873.54|17876.61|17876.61|17876.61|17876.61|17873.54|17873.54|0
1609343030000|2020-12-30 15:43:50|17870.96|17870.96|17870.25|17870.25|17870.96|17870.96|17870.25|17870.25|0
1609343040000|2020-12-30 15:44:00|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|17874.95|0
1609343060000|2020-12-30 15:44:20|17872.13|17872.13|17872.13|17872.13|17872.13|17872.13|17872.13|17872.13|0
1609343070000|2020-12-30 15:44:30|17869.3|17869.3|17869.04|17869.04|17869.3|17869.3|17869.04|17869.04|0
1609343090000|2020-12-30 15:44:50|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1609343100000|2020-12-30 15:45:00|17875.92|17875.92|17875.92|17875.92|17875.92|17875.92|17875.92|17875.92|0
1609343110000|2020-12-30 15:45:10|17875.65|17875.65|17873.76|17873.76|17875.91|17875.91|17873.76|17873.76|0
1609343120000|2020-12-30 15:45:20|17873.52|17873.52|17870.4|17870.4|17873.52|17873.52|17870.4|17870.4|0
1609343140000|2020-12-30 15:45:40|17872.19|17872.19|17872.64|17872.64|17872.64|17872.64|17872.19|17872.19|0
1609343180000|2020-12-30 15:46:20|17872.9|17872.9|17870.66|17870.66|17872.9|17872.9|17870.66|17870.66|0
1609343200000|2020-12-30 15:46:40|17869.85|17869.85|17869.84|17869.84|17870.09|17870.09|17866.69|17866.69|0
1609343210000|2020-12-30 15:46:50|17871.4|17871.4|17871.81|17871.81|17871.81|17871.81|17871.4|17871.4|0
1609343220000|2020-12-30 15:47:00|17873.38|17873.38|17877.64|17877.64|17877.64|17877.64|17873.38|17873.38|0
1609343240000|2020-12-30 15:47:20|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|17878.19|17878.19|0
1609343250000|2020-12-30 15:47:30|17880.46|17880.46|17880.46|17880.46|17880.46|17880.46|17880.46|17880.46|0
1609343260000|2020-12-30 15:47:40|17880.8|17880.8|17881.03|17881.03|17881.03|17881.03|17880.8|17880.8|0
1609343300000|2020-12-30 15:48:20|17878.17|17878.17|17873.67|17873.67|17878.17|17878.17|17872.52|17872.52|0
1609343310000|2020-12-30 15:48:30|17870.84|17870.84|17871.22|17871.22|17871.22|17871.22|17870.06|17870.06|0
1609343320000|2020-12-30 15:48:40|17870.95|17870.95|17865.25|17865.25|17870.95|17870.95|17865.25|17865.25|0
1609343330000|2020-12-30 15:48:50|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|17864.98|0
1609343340000|2020-12-30 15:49:00|17865.24|17865.24|17865.5|17865.5|17865.5|17865.5|17865.24|17865.24|0
1609343360000|2020-12-30 15:49:20|17865.39|17865.39|17865.39|17865.39|17865.39|17865.39|17865.39|17865.39|0
1609343370000|2020-12-30 15:49:30|17865.91|17865.91|17867.22|17867.22|17867.22|17867.22|17865.91|17865.91|0
1609343400000|2020-12-30 15:50:00|17861.57|17861.57|17861.57|17861.57|17861.57|17861.57|17861.57|17861.57|0
1609343420000|2020-12-30 15:50:20|17860.86|17860.86|17860.86|17860.86|17860.86|17860.86|17860.86|17860.86|0
1609343460000|2020-12-30 15:51:00|17859.5|17859.5|17859.05|17859.05|17859.5|17859.5|17859.05|17859.05|0
1609343480000|2020-12-30 15:51:20|17863.49|17863.49|17864.3|17864.3|17864.3|17864.3|17863.49|17863.49|0
1609343490000|2020-12-30 15:51:30|17864.53|17864.53|17864.53|17864.53|17864.53|17864.53|17864.53|17864.53|0
1609343510000|2020-12-30 15:51:50|17864.27|17864.27|17864.16|17864.16|17864.27|17864.27|17864.16|17864.16|0
1609343520000|2020-12-30 15:52:00|17863.62|17863.62|17863.62|17863.62|17863.62|17863.62|17863.62|17863.62|0
1609343530000|2020-12-30 15:52:10|17862.91|17862.91|17862.91|17862.91|17862.91|17862.91|17862.91|17862.91|0
1609343540000|2020-12-30 15:52:20|17863.19|17863.19|17865.6|17865.6|17865.6|17865.6|17863.19|17863.19|0
1609343550000|2020-12-30 15:52:30|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|0
1609343560000|2020-12-30 15:52:40|17866.46|17866.46|17866.46|17866.46|17866.46|17866.46|17866.46|17866.46|0
1609343570000|2020-12-30 15:52:50|17866.06|17866.06|17868.89|17868.89|17869|17869|17866.06|17866.06|0
1609343580000|2020-12-30 15:53:00|17869.12|17869.12|17871.95|17871.95|17871.95|17871.95|17869.12|17869.12|0
1609343590000|2020-12-30 15:53:10|17871.68|17871.68|17878.11|17878.11|17878.11|17878.11|17871.68|17871.68|0
1609343600000|2020-12-30 15:53:20|17878.52|17878.52|17878.52|17878.52|17878.52|17878.52|17878.52|17878.52|0
1609343620000|2020-12-30 15:53:40|17879.04|17879.04|17879.04|17879.04|17879.04|17879.04|17879.04|17879.04|0
1609343630000|2020-12-30 15:53:50|17879.54|17879.54|17887.83|17887.83|17887.83|17887.83|17879.54|17879.54|0
1609343640000|2020-12-30 15:54:00|17889.97|17889.97|17889.97|17889.97|17889.97|17889.97|17889.97|17889.97|0
1609343650000|2020-12-30 15:54:10|17890.37|17890.37|17886.16|17886.16|17890.37|17890.37|17886.16|17886.16|0
1609343660000|2020-12-30 15:54:20|17885.45|17885.45|17886.82|17886.82|17886.82|17886.82|17882.1|17882.1|0
1609343670000|2020-12-30 15:54:30|17886.42|17886.42|17886.42|17886.42|17886.64|17886.64|17886.42|17886.42|0
1609343680000|2020-12-30 15:54:40|17885.97|17885.97|17885.97|17885.97|17885.97|17885.97|17885.97|17885.97|0
1609343690000|2020-12-30 15:54:50|17883.14|17883.14|17881.94|17881.94|17883.14|17883.14|17881.72|17881.72|0
1609343700000|2020-12-30 15:55:00|17882.2|17882.2|17881.9|17881.9|17882.68|17882.68|17881.9|17881.9|0
1609343710000|2020-12-30 15:55:10|17881.64|17881.64|17882.35|17882.35|17882.35|17882.35|17881.64|17881.64|0
1609343720000|2020-12-30 15:55:20|17886.89|17886.89|17887.45|17887.45|17887.45|17887.45|17886.89|17886.89|0
1609343730000|2020-12-30 15:55:30|17887.04|17887.04|17888.42|17888.42|17888.42|17888.42|17887.04|17887.04|0
1609343750000|2020-12-30 15:55:50|17888.7|17888.7|17890.83|17890.83|17890.83|17890.83|17888.7|17888.7|0
1609343760000|2020-12-30 15:56:00|17891.11|17891.11|17891.51|17891.51|17891.51|17891.51|17891.11|17891.11|0
1609343780000|2020-12-30 15:56:20|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|17888.69|0
1609343790000|2020-12-30 15:56:30|17887.97|17887.97|17891.2|17891.2|17891.92|17891.92|17887.97|17887.97|0
1609343800000|2020-12-30 15:56:40|17891.92|17891.92|17891.8|17891.8|17891.92|17891.92|17891.8|17891.8|0
1609343810000|2020-12-30 15:56:50|17892.21|17892.21|17892.21|17892.21|17892.21|17892.21|17892.21|17892.21|0
1609343820000|2020-12-30 15:57:00|17891.98|17891.98|17891.98|17891.98|17891.98|17891.98|17891.98|17891.98|0
1609343830000|2020-12-30 15:57:10|17891.72|17891.72|17891.94|17891.94|17891.94|17891.94|17891.72|17891.72|0
1609343840000|2020-12-30 15:57:20|17891.79|17891.79|17885.9|17885.9|17892.76|17892.76|17885.9|17885.9|0
1609343850000|2020-12-30 15:57:30|17886.3|17886.3|17890.36|17890.36|17890.36|17890.36|17886.3|17886.3|0
1609343870000|2020-12-30 15:57:50|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|0
1609343880000|2020-12-30 15:58:00|17890.36|17890.36|17890.36|17890.36|17890.36|17890.36|17890.36|17890.36|0
1609343890000|2020-12-30 15:58:10|17887.78|17887.78|17885.15|17885.15|17887.78|17887.78|17885.15|17885.15|0
1609343900000|2020-12-30 15:58:20|17882.32|17882.32|17882.32|17882.32|17882.32|17882.32|17882.32|17882.32|0
1609343910000|2020-12-30 15:58:30|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|17885.15|0
1609343940000|2020-12-30 15:59:00|17884.92|17884.92|17885.89|17885.89|17885.89|17885.89|17884.92|17884.92|0
1609343950000|2020-12-30 15:59:10|17886.15|17886.15|17888.98|17888.98|17888.98|17888.98|17886.15|17886.15|0
1609343960000|2020-12-30 15:59:20|17889.23|17889.23|17889.51|17889.51|17889.51|17889.51|17889.23|17889.23|0
1609343970000|2020-12-30 15:59:30|17889.05|17889.05|17891.86|17891.86|17891.86|17891.86|17889.05|17889.05|0
1609343980000|2020-12-30 15:59:40|17891.34|17891.34|17891.34|17891.34|17891.34|17891.34|17891.34|17891.34|0
1609343990000|2020-12-30 15:59:50|17891.08|17891.08|17890.48|17890.48|17891.08|17891.08|17888.25|17888.25|0
1609344000000|2020-12-30 16:00:00|17891.19|17891.19|17891.19|17891.19|17891.19|17891.19|17891.19|17891.19|0
1609344020000|2020-12-30 16:00:20|17890.74|17890.74|17890.48|17890.48|17890.74|17890.74|17890.48|17890.48|0
1609344030000|2020-12-30 16:00:30|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|0
1609344040000|2020-12-30 16:00:40|17884.83|17884.83|17877.83|17877.83|17884.83|17884.83|17877.83|17877.83|0
1609344050000|2020-12-30 16:00:50|17874.99|17874.99|17877.12|17877.12|17877.75|17877.75|17874.22|17874.22|0
1609344060000|2020-12-30 16:01:00|17876.88|17876.88|17873.86|17873.86|17876.88|17876.88|17873.86|17873.86|0
1609344070000|2020-12-30 16:01:10|17877.35|17877.35|17876.16|17876.16|17877.35|17877.35|17876.16|17876.16|0
1609344080000|2020-12-30 16:01:20|17873.33|17873.33|17873.59|17873.59|17873.59|17873.59|17873.33|17873.33|0
1609344100000|2020-12-30 16:01:40|17870.77|17870.77|17870.77|17870.77|17870.77|17870.77|17870.77|17870.77|0
1609344110000|2020-12-30 16:01:50|17871.29|17871.29|17875.38|17875.38|17875.38|17875.38|17871.29|17871.29|0
1609344140000|2020-12-30 16:02:20|17876.09|17876.09|17876.09|17876.09|17876.09|17876.09|17876.09|17876.09|0
1609344150000|2020-12-30 16:02:30|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|17876.35|0
1609344160000|2020-12-30 16:02:40|17877.18|17877.18|17876.93|17876.93|17877.18|17877.18|17874.35|17874.35|0
1609344170000|2020-12-30 16:02:50|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|0
1609344180000|2020-12-30 16:03:00|17876.9|17876.9|17876.9|17876.9|17876.9|17876.9|17876.9|17876.9|0
1609344190000|2020-12-30 16:03:10|17876.83|17876.83|17876.83|17876.83|17876.83|17876.83|17876.83|17876.83|0
1609344230000|2020-12-30 16:03:50|17879.66|17879.66|17879.66|17879.66|17879.66|17879.66|17879.66|17879.66|0
1609344240000|2020-12-30 16:04:00|17876.83|17876.83|17880.18|17880.18|17880.18|17880.18|17876.83|17876.83|0
1609344250000|2020-12-30 16:04:10|17877.36|17877.36|17876.18|17876.18|17878.47|17878.47|17876.14|17876.14|0
1609344260000|2020-12-30 16:04:20|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|0
1609344270000|2020-12-30 16:04:30|17877.02|17877.02|17872.58|17872.58|17877.02|17877.02|17872.58|17872.58|0
1609344280000|2020-12-30 16:04:40|17871.22|17871.22|17871.06|17871.06|17871.22|17871.22|17870.04|17870.04|0
1609344290000|2020-12-30 16:04:50|17869.76|17869.76|17869.61|17869.61|17869.76|17869.76|17869.23|17869.23|0
1609344300000|2020-12-30 16:05:00|17869.5|17869.5|17867.62|17867.62|17869.5|17869.5|17867.62|17867.62|0
1609344310000|2020-12-30 16:05:10|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|0
1609344320000|2020-12-30 16:05:20|17863.89|17863.89|17863.43|17863.43|17863.89|17863.89|17863.43|17863.43|0
1609344340000|2020-12-30 16:05:40|17865.45|17865.45|17865.19|17865.19|17865.45|17865.45|17865.19|17865.19|0
1609344360000|2020-12-30 16:06:00|17869.09|17869.09|17870.06|17870.06|17870.06|17870.06|17869.09|17869.09|0
1609344370000|2020-12-30 16:06:10|17870.32|17870.32|17867.5|17867.5|17870.32|17870.32|17867.5|17867.5|0
1609344380000|2020-12-30 16:06:20|17873.1|17873.1|17875.93|17875.93|17875.93|17875.93|17873.1|17873.1|0
1609344400000|2020-12-30 16:06:40|17876.15|17876.15|17876.7|17876.7|17876.7|17876.7|17876.15|17876.15|0
1609344410000|2020-12-30 16:06:50|17879.53|17879.53|17879.53|17879.53|17879.53|17879.53|17879.53|17879.53|0
1609344420000|2020-12-30 16:07:00|17879.79|17879.79|17882.62|17882.62|17882.62|17882.62|17879.79|17879.79|0
1609344430000|2020-12-30 16:07:10|17883.52|17883.52|17884.43|17884.43|17884.43|17884.43|17883.52|17883.52|0
1609344440000|2020-12-30 16:07:20|17884.66|17884.66|17884.66|17884.66|17884.66|17884.66|17884.66|17884.66|0
1609344450000|2020-12-30 16:07:30|17883.75|17883.75|17883.75|17883.75|17883.75|17883.75|17883.75|17883.75|0
1609344460000|2020-12-30 16:07:40|17884.21|17884.21|17885.83|17885.83|17885.83|17885.83|17884.21|17884.21|0
1609344470000|2020-12-30 16:07:50|17884.47|17884.47|17883.64|17883.64|17884.47|17884.47|17883.36|17883.36|0
1609344480000|2020-12-30 16:08:00|17883.36|17883.36|17882.84|17882.84|17883.36|17883.36|17882.84|17882.84|0
1609344490000|2020-12-30 16:08:10|17882.32|17882.32|17882.32|17882.32|17882.32|17882.32|17882.32|17882.32|0
1609344500000|2020-12-30 16:08:20|17882.54|17882.54|17882.99|17882.99|17883.72|17883.72|17882.54|17882.54|0
1609344510000|2020-12-30 16:08:30|17883.45|17883.45|17883.17|17883.17|17883.45|17883.45|17883.17|17883.17|0
1609344520000|2020-12-30 16:08:40|17883.98|17883.98|17884.92|17884.92|17884.92|17884.92|17883.52|17883.52|0
1609344530000|2020-12-30 16:08:50|17884.39|17884.39|17884.39|17884.39|17884.39|17884.39|17884.39|17884.39|0
1609344540000|2020-12-30 16:09:00|17885.75|17885.75|17881.34|17881.34|17886.99|17886.99|17881.34|17881.34|0
1609344550000|2020-12-30 16:09:10|17880.43|17880.43|17881.79|17881.79|17881.79|17881.79|17880.43|17880.43|0
1609344560000|2020-12-30 16:09:20|17881.34|17881.34|17882.7|17882.7|17882.7|17882.7|17881.34|17881.34|0
1609344570000|2020-12-30 16:09:30|17882.25|17882.25|17886.38|17886.38|17886.95|17886.95|17882.25|17882.25|0
1609344580000|2020-12-30 16:09:40|17885.93|17885.93|17883.1|17883.1|17885.93|17885.93|17880.28|17880.28|0
1609344600000|2020-12-30 16:10:00|17881.89|17881.89|17882.43|17882.43|17882.43|17882.43|17879.61|17879.61|0
1609344610000|2020-12-30 16:10:10|17881.72|17881.72|17883.74|17883.74|17883.74|17883.74|17881.46|17881.46|0
1609344620000|2020-12-30 16:10:20|17884.45|17884.45|17884.45|17884.45|17884.45|17884.45|17884.45|17884.45|0
1609344640000|2020-12-30 16:10:40|17883.09|17883.09|17883.54|17883.54|17883.54|17883.54|17883.09|17883.09|0
1609344650000|2020-12-30 16:10:50|17883.99|17883.99|17885.35|17885.35|17885.35|17885.35|17883.75|17883.75|0
1609344660000|2020-12-30 16:11:00|17885.6|17885.6|17885.15|17885.15|17885.6|17885.6|17885.15|17885.15|0
1609344670000|2020-12-30 16:11:10|17885.6|17885.6|17889.22|17889.22|17889.22|17889.22|17885.6|17885.6|0
1609344680000|2020-12-30 16:11:20|17889.74|17889.74|17889.03|17889.03|17890.19|17890.19|17889.03|17889.03|0
1609344690000|2020-12-30 16:11:30|17888.8|17888.8|17891.07|17891.07|17891.07|17891.07|17888.8|17888.8|0
1609344700000|2020-12-30 16:11:40|17891.98|17891.98|17892.43|17892.43|17892.43|17892.43|17891.98|17891.98|0
1609344720000|2020-12-30 16:12:00|17892.66|17892.66|17892.66|17892.66|17892.66|17892.66|17892.66|17892.66|0
1609344730000|2020-12-30 16:12:10|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|0
1609344740000|2020-12-30 16:12:20|17889.62|17889.62|17888.67|17888.67|17891.49|17891.49|17888.67|17888.67|0
1609344750000|2020-12-30 16:12:30|17892.2|17892.2|17892.2|17892.2|17892.2|17892.2|17892.2|17892.2|0
1609344760000|2020-12-30 16:12:40|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|17890.78|0
1609344770000|2020-12-30 16:12:50|17892.16|17892.16|17893.43|17893.43|17893.43|17893.43|17892.16|17892.16|0
1609344780000|2020-12-30 16:13:00|17892.07|17892.07|17888.35|17888.35|17892.07|17892.07|17888.35|17888.35|0
1609344790000|2020-12-30 16:13:10|17888.12|17888.12|17888.12|17888.12|17888.12|17888.12|17888.12|17888.12|0
1609344800000|2020-12-30 16:13:20|17888.37|17888.37|17889.28|17889.28|17889.28|17889.28|17888.37|17888.37|0
1609344810000|2020-12-30 16:13:30|17889.69|17889.69|17892.51|17892.51|17892.51|17892.51|17889.69|17889.69|0
1609344820000|2020-12-30 16:13:40|17891.6|17891.6|17891.6|17891.6|17891.6|17891.6|17891.6|17891.6|0
1609344830000|2020-12-30 16:13:50|17891.34|17891.34|17892.65|17892.65|17892.65|17892.65|17891.34|17891.34|0
1609344840000|2020-12-30 16:14:00|17893.63|17893.63|17891.04|17891.04|17893.63|17893.63|17891.04|17891.04|0
1609344850000|2020-12-30 16:14:10|17890.23|17890.23|17890.72|17890.72|17890.72|17890.72|17890.23|17890.23|0
1609344880000|2020-12-30 16:14:40|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|17891.88|0
1609344900000|2020-12-30 16:15:00|17892.11|17892.11|17889.93|17889.93|17892.11|17892.11|17889.93|17889.93|0
1609344910000|2020-12-30 16:15:10|17889.66|17889.66|17896.88|17896.88|17896.88|17896.88|17888.15|17888.15|0
1609344920000|2020-12-30 16:15:20|17896.48|17896.48|17886.68|17886.68|17896.78|17896.78|17886.68|17886.68|0
1609344930000|2020-12-30 16:15:30|17886.45|17886.45|17893.47|17893.47|17893.47|17893.47|17884.63|17884.63|0
1609344940000|2020-12-30 16:15:40|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|17892.92|0
1609344950000|2020-12-30 16:15:50|17893.19|17893.19|17893.19|17893.19|17893.19|17893.19|17893.19|17893.19|0
1609344960000|2020-12-30 16:16:00|17891.77|17891.77|17892.52|17892.52|17892.52|17892.52|17889.68|17889.68|0
1609344980000|2020-12-30 16:16:20|17893.23|17893.23|17895.55|17895.55|17896.51|17896.51|17893.23|17893.23|0
1609344990000|2020-12-30 16:16:30|17897.36|17897.36|17900.59|17900.59|17900.59|17900.59|17897.36|17897.36|0
1609345000000|2020-12-30 16:16:40|17901|17901|17902.18|17902.18|17902.18|17902.18|17897.27|17897.27|0
1609345010000|2020-12-30 16:16:50|17900.82|17900.82|17899.46|17899.46|17900.82|17900.82|17899.46|17899.46|0
1609345020000|2020-12-30 16:17:00|17899.91|17899.91|17897.09|17897.09|17899.91|17899.91|17897.09|17897.09|0
1609345050000|2020-12-30 16:17:30|17896.84|17896.84|17898.81|17898.81|17898.81|17898.81|17896.84|17896.84|0
1609345060000|2020-12-30 16:17:40|17898.28|17898.28|17898.06|17898.06|17898.28|17898.28|17898.06|17898.06|0
1609345070000|2020-12-30 16:17:50|17897.61|17897.61|17897.61|17897.61|17897.61|17897.61|17897.61|17897.61|0
1609345080000|2020-12-30 16:18:00|17897.87|17897.87|17896.52|17896.52|17899.04|17899.04|17896.26|17896.26|0
1609345090000|2020-12-30 16:18:10|17897.43|17897.43|17899.3|17899.3|17899.56|17899.56|17896.52|17896.52|0
1609345100000|2020-12-30 16:18:20|17899.75|17899.75|17900.37|17900.37|17900.37|17900.37|17898.39|17898.39|0
1609345110000|2020-12-30 16:18:30|17901.54|17901.54|17900.81|17900.81|17901.54|17901.54|17899.9|17899.9|0
1609345120000|2020-12-30 16:18:40|17901.26|17901.26|17900.81|17900.81|17902.17|17902.17|17900.4|17900.4|0
1609345130000|2020-12-30 16:18:50|17901.71|17901.71|17901.19|17901.19|17902.1|17902.1|17901.19|17901.19|0
1609345140000|2020-12-30 16:19:00|17902.1|17902.1|17904.65|17904.65|17904.65|17904.65|17899.27|17899.27|0
1609345150000|2020-12-30 16:19:10|17904.76|17904.76|17904.76|17904.76|17904.76|17904.76|17904.76|17904.76|0
1609345160000|2020-12-30 16:19:20|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|0
1609345170000|2020-12-30 16:19:30|17906.85|17906.85|17906.6|17906.6|17906.85|17906.85|17906.6|17906.6|0
1609345180000|2020-12-30 16:19:40|17903.36|17903.36|17892.72|17892.72|17903.36|17903.36|17892.72|17892.72|0
1609345190000|2020-12-30 16:19:50|17895.54|17895.54|17900.12|17900.12|17900.39|17900.39|17895.54|17895.54|0
1609345200000|2020-12-30 16:20:00|17899.33|17899.33|17899.31|17899.31|17901.13|17901.13|17898.3|17898.3|0
1609345210000|2020-12-30 16:20:10|17902.14|17902.14|17902.66|17902.66|17906.29|17906.29|17902.14|17902.14|0
1609345220000|2020-12-30 16:20:20|17901.95|17901.95|17902.62|17902.62|17903.1|17903.1|17901.68|17901.68|0
1609345230000|2020-12-30 16:20:30|17903.45|17903.45|17904.68|17904.68|17904.68|17904.68|17903.45|17903.45|0
1609345240000|2020-12-30 16:20:40|17905.14|17905.14|17902.31|17902.31|17905.14|17905.14|17902.31|17902.31|0
1609345250000|2020-12-30 16:20:50|17905.14|17905.14|17905.14|17905.14|17905.14|17905.14|17905.14|17905.14|0
1609345260000|2020-12-30 16:21:00|17904.43|17904.43|17903.19|17903.19|17905.14|17905.14|17903.19|17903.19|0
1609345270000|2020-12-30 16:21:10|17902.38|17902.38|17903.01|17903.01|17903.35|17903.35|17902.38|17902.38|0
1609345280000|2020-12-30 16:21:20|17903.42|17903.42|17903.87|17903.87|17903.87|17903.87|17903.42|17903.42|0
1609345290000|2020-12-30 16:21:30|17898.22|17898.22|17898.22|17898.22|17901.05|17901.05|17898.22|17898.22|0
1609345310000|2020-12-30 16:21:50|17897.31|17897.31|17897.77|17897.77|17897.77|17897.77|17897.31|17897.31|0
1609345320000|2020-12-30 16:22:00|17898.48|17898.48|17902.42|17902.42|17902.42|17902.42|17897.12|17897.12|0
1609345330000|2020-12-30 16:22:10|17904.68|17904.68|17904.87|17904.87|17905.51|17905.51|17904.61|17904.61|0
1609345340000|2020-12-30 16:22:20|17907.41|17907.41|17907.89|17907.89|17907.89|17907.89|17907.41|17907.41|0
1609345350000|2020-12-30 16:22:30|17908.75|17908.75|17909.23|17909.23|17909.23|17909.23|17908.52|17908.52|0
1609345370000|2020-12-30 16:22:50|17907.87|17907.87|17910.05|17910.05|17910.05|17910.05|17904.89|17904.89|0
1609345380000|2020-12-30 16:23:00|17909.77|17909.77|17911.58|17911.58|17911.58|17911.58|17909.77|17909.77|0
1609345390000|2020-12-30 16:23:10|17914.4|17914.4|17912.03|17912.03|17914.86|17914.86|17912.03|17912.03|0
1609345400000|2020-12-30 16:23:20|17911.79|17911.79|17909.19|17909.19|17911.79|17911.79|17908.96|17908.96|0
1609345410000|2020-12-30 16:23:30|17909.08|17909.08|17909.08|17909.08|17909.08|17909.08|17909.08|17909.08|0
1609345420000|2020-12-30 16:23:40|17906.95|17906.95|17906.24|17906.24|17906.95|17906.95|17906.24|17906.24|0
1609345430000|2020-12-30 16:23:50|17906.95|17906.95|17906.95|17906.95|17906.95|17906.95|17906.95|17906.95|0
1609345440000|2020-12-30 16:24:00|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|17907.36|0
1609345450000|2020-12-30 16:24:10|17910.18|17910.18|17913.03|17913.03|17913.03|17913.03|17909.78|17909.78|0
1609345460000|2020-12-30 16:24:20|17913.26|17913.26|17909.89|17909.89|17913.26|17913.26|17908.78|17908.78|0
1609345470000|2020-12-30 16:24:30|17909.61|17909.61|17912.13|17912.13|17912.13|17912.13|17906.07|17906.07|0
1609345480000|2020-12-30 16:24:40|17911.48|17911.48|17911.93|17911.93|17911.93|17911.93|17911.48|17911.48|0
1609345490000|2020-12-30 16:24:50|17906.28|17906.28|17909.11|17909.11|17909.11|17909.11|17906.28|17906.28|0
1609345500000|2020-12-30 16:25:00|17908.86|17908.86|17908.86|17908.86|17908.86|17908.86|17908.15|17908.15|0
1609345510000|2020-12-30 16:25:10|17908.05|17908.05|17900.11|17900.11|17908.05|17908.05|17900.11|17900.11|0
1609345520000|2020-12-30 16:25:20|17900.35|17900.35|17898.73|17898.73|17900.35|17900.35|17898.73|17898.73|0
1609345530000|2020-12-30 16:25:30|17898.17|17898.17|17896.69|17896.69|17898.17|17898.17|17896.31|17896.31|0
1609345540000|2020-12-30 16:25:40|17893.87|17893.87|17892.09|17892.09|17893.87|17893.87|17892.09|17892.09|0
1609345550000|2020-12-30 16:25:50|17889.96|17889.96|17890.7|17890.7|17892.93|17892.93|17888.28|17888.28|0
1609345560000|2020-12-30 16:26:00|17885.05|17885.05|17878.73|17878.73|17885.05|17885.05|17878.73|17878.73|0
1609345570000|2020-12-30 16:26:10|17878.21|17878.21|17881.63|17881.63|17882.49|17882.49|17877.01|17877.01|0
1609345580000|2020-12-30 16:26:20|17873.16|17873.16|17868.9|17868.9|17873.16|17873.16|17868.9|17868.9|0
1609345590000|2020-12-30 16:26:30|17868.45|17868.45|17866.44|17866.44|17868.45|17868.45|17864.87|17864.87|0
1609345600000|2020-12-30 16:26:40|17867.15|17867.15|17867.15|17867.15|17867.15|17867.15|17867.15|17867.15|0
1609345610000|2020-12-30 16:26:50|17865.33|17865.33|17864.83|17864.83|17867.68|17867.68|17864.83|17864.83|0
1609345620000|2020-12-30 16:27:00|17864.43|17864.43|17864.45|17864.45|17865.26|17865.26|17864.43|17864.43|0
1609345630000|2020-12-30 16:27:10|17864.19|17864.19|17868.19|17868.19|17868.19|17868.19|17864.19|17864.19|0
1609345640000|2020-12-30 16:27:20|17867.29|17867.29|17877.58|17877.58|17877.58|17877.58|17866.28|17866.28|0
1609345650000|2020-12-30 16:27:30|17882.28|17882.28|17885.82|17885.82|17885.82|17885.82|17882.28|17882.28|0
1609345660000|2020-12-30 16:27:40|17885.77|17885.77|17884.99|17884.99|17885.77|17885.77|17884.58|17884.58|0
1609345670000|2020-12-30 16:27:50|17882.16|17882.16|17884.99|17884.99|17884.99|17884.99|17882.16|17882.16|0
1609345680000|2020-12-30 16:28:00|17882.16|17882.16|17885.26|17885.26|17885.26|17885.26|17882.16|17882.16|0
1609345690000|2020-12-30 16:28:10|17885.52|17885.52|17890.55|17890.55|17893.37|17893.37|17884.58|17884.58|0
1609345700000|2020-12-30 16:28:20|17893.83|17893.83|17887.48|17887.48|17893.83|17893.83|17887.48|17887.48|0
1609345710000|2020-12-30 16:28:30|17884.65|17884.65|17881.85|17881.85|17887.48|17887.48|17881.48|17881.48|0
1609345720000|2020-12-30 16:28:40|17881.57|17881.57|17881.02|17881.02|17881.8|17881.8|17881.02|17881.02|0
1609345730000|2020-12-30 16:28:50|17880.62|17880.62|17877.35|17877.35|17880.62|17880.62|17877.35|17877.35|0
1609345740000|2020-12-30 16:29:00|17878.77|17878.77|17882.13|17882.13|17882.13|17882.13|17878.77|17878.77|0
1609345750000|2020-12-30 16:29:10|17881.61|17881.61|17883.72|17883.72|17885.36|17885.36|17878.9|17878.9|0
1609345760000|2020-12-30 16:29:20|17880.9|17880.9|17884.37|17884.37|17885.7|17885.7|17880.64|17880.64|0
1609345770000|2020-12-30 16:29:30|17884.03|17884.03|17884.47|17884.47|17884.73|17884.73|17883.42|17883.42|0
1609345780000|2020-12-30 16:29:40|17884.87|17884.87|17873.3|17873.3|17885.7|17885.7|17873.25|17873.25|0
1609345790000|2020-12-30 16:29:50|17873.7|17873.7|17867.96|17867.96|17876.27|17876.27|17866.35|17866.35|0
1609402500000|2020-12-31 08:15:00|17668.95|17668.95|17668.95|17668.95|17668.95|17668.95|17668.95|17668.95|0
1609402520000|2020-12-31 08:15:20|17671.78|17671.78|17679.78|17679.78|17679.78|17679.78|17671.78|17671.78|0
1609402570000|2020-12-31 08:16:10|17679.67|17679.67|17680.12|17680.12|17680.12|17680.12|17679.67|17679.67|0
1609402610000|2020-12-31 08:16:50|17674.47|17674.47|17674.47|17674.47|17674.47|17674.47|17674.47|17674.47|0
1609402620000|2020-12-31 08:17:00|17677.3|17677.3|17682.95|17682.95|17682.95|17682.95|17677.3|17677.3|0
1609402630000|2020-12-31 08:17:10|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17682.95|17682.95|0
1609402650000|2020-12-31 08:17:30|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|0
1609402670000|2020-12-31 08:17:50|17677.3|17677.3|17680.12|17680.12|17680.12|17680.12|17677.3|17677.3|0
1609402700000|2020-12-31 08:18:20|17673.16|17673.16|17666.63|17666.63|17673.16|17673.16|17666.63|17666.63|0
1609402730000|2020-12-31 08:18:50|17663.01|17663.01|17647.55|17647.55|17663.01|17663.01|17647.55|17647.55|0
1609402740000|2020-12-31 08:19:00|17639.08|17639.08|17633.58|17633.58|17639.08|17639.08|17630.6|17630.6|0
1609402760000|2020-12-31 08:19:20|17639.23|17639.23|17637.87|17637.87|17639.23|17639.23|17637.87|17637.87|0
1609402770000|2020-12-31 08:19:30|17637.06|17637.06|17637.06|17637.06|17637.06|17637.06|17637.06|17637.06|0
1609402780000|2020-12-31 08:19:40|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|17637.84|0
1609402790000|2020-12-31 08:19:50|17620.89|17620.89|17618.07|17618.07|17620.89|17620.89|17618.07|17618.07|0
1609402800000|2020-12-31 08:20:00|17620.89|17620.89|17620.89|17620.89|17620.89|17620.89|17620.89|17620.89|0
1609402810000|2020-12-31 08:20:10|17626.54|17626.54|17626.54|17626.54|17626.54|17626.54|17626.54|17626.54|0
1609402820000|2020-12-31 08:20:20|17628.16|17628.16|17628.27|17628.27|17628.27|17628.27|17628.16|17628.16|0
1609402860000|2020-12-31 08:21:00|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|0
1609402870000|2020-12-31 08:21:10|17633.52|17633.52|17633.52|17633.52|17633.52|17633.52|17633.52|17633.52|0
1609402880000|2020-12-31 08:21:20|17629.44|17629.44|17628.99|17628.99|17629.44|17629.44|17628.99|17628.99|0
1609402890000|2020-12-31 08:21:30|17617.69|17617.69|17617.69|17617.69|17617.69|17617.69|17617.69|17617.69|0
1609402910000|2020-12-31 08:21:50|17618.21|17618.21|17621.76|17621.76|17621.76|17621.76|17618.21|17618.21|0
1609402920000|2020-12-31 08:22:00|17641.54|17641.54|17633.06|17633.06|17641.54|17641.54|17633.06|17633.06|0
1609402990000|2020-12-31 08:23:10|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|17630.71|0
1609403050000|2020-12-31 08:24:10|17636.36|17636.36|17638.45|17638.45|17638.45|17638.45|17636.36|17636.36|0
1609403130000|2020-12-31 08:25:30|17632.8|17632.8|17632.8|17632.8|17632.8|17632.8|17632.8|17632.8|0
1609403150000|2020-12-31 08:25:50|17632.28|17632.28|17632.28|17632.28|17632.54|17632.54|17632.28|17632.28|0
1609403170000|2020-12-31 08:26:10|17633.09|17633.09|17633.09|17633.09|17633.09|17633.09|17633.09|17633.09|0
1609403180000|2020-12-31 08:26:20|17635.11|17635.11|17645.6|17645.6|17645.6|17645.6|17634.3|17634.3|0
1609403190000|2020-12-31 08:26:30|17647.57|17647.57|17647.31|17647.31|17647.57|17647.57|17647.31|17647.31|0
1609403200000|2020-12-31 08:26:40|17651.39|17651.39|17651.8|17651.8|17653.82|17653.82|17651.39|17651.39|0
1609403250000|2020-12-31 08:27:30|17648.97|17648.97|17657.45|17657.45|17657.45|17657.45|17648.97|17648.97|0
1609403280000|2020-12-31 08:28:00|17657.97|17657.97|17655.14|17655.14|17657.97|17657.97|17655.14|17655.14|0
1609403290000|2020-12-31 08:28:10|17654.43|17654.43|17654.43|17654.43|17654.43|17654.43|17654.43|17654.43|0
1609403300000|2020-12-31 08:28:20|17651.61|17651.61|17651.61|17651.61|17651.61|17651.61|17651.61|17651.61|0
1609403360000|2020-12-31 08:29:20|17654.43|17654.43|17676.25|17676.25|17676.25|17676.25|17654.43|17654.43|0
1609403370000|2020-12-31 08:29:30|17675.84|17675.84|17669.37|17669.37|17675.84|17675.84|17669.37|17669.37|0
1609403380000|2020-12-31 08:29:40|17668.46|17668.46|17668.46|17668.46|17668.46|17668.46|17668.46|17668.46|0
1609403390000|2020-12-31 08:29:50|17667.94|17667.94|17667.27|17667.27|17667.94|17667.94|17667.27|17667.27|0
1609403400000|2020-12-31 08:30:00|17669.54|17669.54|17669.54|17669.54|17669.54|17669.54|17669.54|17669.54|0
1609403410000|2020-12-31 08:30:10|17665.67|17665.67|17665.67|17665.67|17665.67|17665.67|17665.67|17665.67|0
1609403420000|2020-12-31 08:30:20|17664.45|17664.45|17666.88|17666.88|17666.88|17666.88|17664.45|17664.45|0
1609403460000|2020-12-31 08:31:00|17666.48|17666.48|17666.07|17666.07|17666.48|17666.48|17666.07|17666.07|0
1609403480000|2020-12-31 08:31:20|17667.5|17667.5|17667.5|17667.5|17667.5|17667.5|17667.5|17667.5|0
1609403490000|2020-12-31 08:31:30|17668.21|17668.21|17679.51|17679.51|17679.51|17679.51|17668.21|17668.21|0
1609403500000|2020-12-31 08:31:40|17676.68|17676.68|17676.68|17676.68|17676.68|17676.68|17676.68|17676.68|0
1609403510000|2020-12-31 08:31:50|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|17671.03|0
1609403520000|2020-12-31 08:32:00|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|0
1609403530000|2020-12-31 08:32:10|17669.41|17669.41|17667.6|17667.6|17669.41|17669.41|17667.6|17667.6|0
1609403540000|2020-12-31 08:32:20|17670.42|17670.42|17671.38|17671.38|17671.38|17671.38|17670.02|17670.02|0
1609403570000|2020-12-31 08:32:50|17670.92|17670.92|17670.92|17670.92|17670.92|17670.92|17670.92|17670.92|0
1609403590000|2020-12-31 08:33:10|17671.26|17671.26|17678.85|17678.85|17678.85|17678.85|17671.26|17671.26|0
1609403610000|2020-12-31 08:33:30|17673.2|17673.2|17675.02|17675.02|17675.02|17675.02|17673.2|17673.2|0
1609403640000|2020-12-31 08:34:00|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1609403650000|2020-12-31 08:34:10|17669.02|17669.02|17669.97|17669.97|17669.97|17669.97|17668.35|17668.35|0
1609403670000|2020-12-31 08:34:30|17661.49|17661.49|17661.49|17661.49|17661.49|17661.49|17661.49|17661.49|0
1609403730000|2020-12-31 08:35:30|17661.9|17661.9|17659.78|17659.78|17661.9|17661.9|17659.78|17659.78|0
1609403740000|2020-12-31 08:35:40|17659|17659|17659|17659|17659|17659|17659|17659|0
1609403780000|2020-12-31 08:36:20|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|17661.58|0
1609403790000|2020-12-31 08:36:30|17660.57|17660.57|17656.53|17656.53|17660.57|17660.57|17656.53|17656.53|0
1609403800000|2020-12-31 08:36:40|17655.74|17655.74|17650.08|17650.08|17655.74|17655.74|17650.08|17650.08|0
1609403810000|2020-12-31 08:36:50|17652.9|17652.9|17653.81|17653.81|17653.81|17653.81|17652.45|17652.45|0
1609403850000|2020-12-31 08:37:30|17653|17653|17656.23|17656.23|17656.23|17656.23|17653|17653|0
1609403880000|2020-12-31 08:38:00|17655.52|17655.52|17655.52|17655.52|17655.52|17655.52|17655.52|17655.52|0
1609403890000|2020-12-31 08:38:10|17658.69|17658.69|17661.93|17661.93|17661.93|17661.93|17658.69|17658.69|0
1609403910000|2020-12-31 08:38:30|17664.06|17664.06|17664.06|17664.06|17664.06|17664.06|17664.06|17664.06|0
1609403920000|2020-12-31 08:38:40|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|0
1609403940000|2020-12-31 08:39:00|17663.2|17663.2|17648.58|17648.58|17663.2|17663.2|17648.58|17648.58|0
1609403950000|2020-12-31 08:39:10|17649.1|17649.1|17649.1|17649.1|17649.1|17649.1|17649.1|17649.1|0
1609403990000|2020-12-31 08:39:50|17646.28|17646.28|17646.28|17646.28|17646.28|17646.28|17646.28|17646.28|0
1609404030000|2020-12-31 08:40:30|17644.92|17644.92|17644.92|17644.92|17644.92|17644.92|17644.92|17644.92|0
1609404050000|2020-12-31 08:40:50|17650.57|17650.57|17650.57|17650.57|17651.99|17651.99|17650.57|17650.57|0
1609404060000|2020-12-31 08:41:00|17648.95|17648.95|17644.72|17644.72|17648.95|17648.95|17644.72|17644.72|0
1609404070000|2020-12-31 08:41:10|17644.27|17644.27|17643.56|17643.56|17644.27|17644.27|17643.56|17643.56|0
1609404110000|2020-12-31 08:41:50|17644.92|17644.92|17641.4|17641.4|17644.92|17644.92|17639.27|17639.27|0
1609404120000|2020-12-31 08:42:00|17638.2|17638.2|17636.97|17636.97|17638.2|17638.2|17636.97|17636.97|0
1609404150000|2020-12-31 08:42:30|17636.19|17636.19|17629.24|17629.24|17636.19|17636.19|17629.24|17629.24|0
1609404160000|2020-12-31 08:42:40|17628.33|17628.33|17626.03|17626.03|17628.33|17628.33|17626.03|17626.03|0
1609404170000|2020-12-31 08:42:50|17623.2|17623.2|17608.32|17608.32|17625.98|17625.98|17608.32|17608.32|0
1609404200000|2020-12-31 08:43:20|17605.49|17605.49|17599.82|17599.82|17605.49|17605.49|17599.82|17599.82|0
1609404210000|2020-12-31 08:43:30|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|0
1609404240000|2020-12-31 08:44:00|17598.86|17598.86|17597.67|17597.67|17598.86|17598.86|17597.67|17597.67|0
1609404250000|2020-12-31 08:44:10|17599.1|17599.1|17599.1|17599.1|17599.1|17599.1|17599.1|17599.1|0
1609404270000|2020-12-31 08:44:30|17600.52|17600.52|17601.23|17601.23|17601.23|17601.23|17600.52|17600.52|0
1609404280000|2020-12-31 08:44:40|17602.9|17602.9|17604.46|17604.46|17604.46|17604.46|17602.9|17602.9|0
1609404310000|2020-12-31 08:45:10|17603.24|17603.24|17603.95|17603.95|17603.95|17603.95|17603.24|17603.24|0
1609404320000|2020-12-31 08:45:20|17602.53|17602.53|17602.53|17602.53|17602.53|17602.53|17602.53|17602.53|0
1609404330000|2020-12-31 08:45:30|17602.8|17602.8|17602.8|17602.8|17602.8|17602.8|17602.8|17602.8|0
1609404340000|2020-12-31 08:45:40|17591.5|17591.5|17591.5|17591.5|17591.5|17591.5|17591.5|17591.5|0
1609404360000|2020-12-31 08:46:00|17590.15|17590.15|17582.94|17582.94|17590.15|17590.15|17582.94|17582.94|0
1609404370000|2020-12-31 08:46:10|17584.37|17584.37|17582.43|17582.43|17584.37|17584.37|17582.43|17582.43|0
1609404380000|2020-12-31 08:46:20|17583.14|17583.14|17582.96|17582.96|17584.06|17584.06|17582.96|17582.96|0
1609404390000|2020-12-31 08:46:30|17582.68|17582.68|17581.33|17581.33|17582.68|17582.68|17581.33|17581.33|0
1609404400000|2020-12-31 08:46:40|17579.91|17579.91|17579.91|17579.91|17579.91|17579.91|17579.91|17579.91|0
1609404420000|2020-12-31 08:47:00|17580.31|17580.31|17586.3|17586.3|17586.3|17586.3|17580.31|17580.31|0
1609404450000|2020-12-31 08:47:30|17585.2|17585.2|17585.2|17585.2|17585.2|17585.2|17585.2|17585.2|0
1609404470000|2020-12-31 08:47:50|17584.11|17584.11|17577.55|17577.55|17584.11|17584.11|17577.55|17577.55|0
1609404480000|2020-12-31 08:48:00|17576.34|17576.34|17575.39|17575.39|17576.77|17576.77|17575.39|17575.39|0
1609404490000|2020-12-31 08:48:10|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|0
1609404500000|2020-12-31 08:48:20|17574.23|17574.23|17575.44|17575.44|17575.44|17575.44|17574.23|17574.23|0
1609404510000|2020-12-31 08:48:30|17576.55|17576.55|17577.85|17577.85|17577.85|17577.85|17576.55|17576.55|0
1609404520000|2020-12-31 08:48:40|17577.45|17577.45|17575.42|17575.42|17577.45|17577.45|17575.42|17575.42|0
1609404530000|2020-12-31 08:48:50|17575.68|17575.68|17575.68|17575.68|17575.68|17575.68|17575.68|17575.68|0
1609404540000|2020-12-31 08:49:00|17567.2|17567.2|17567.2|17567.2|17567.2|17567.2|17567.2|17567.2|0
1609404550000|2020-12-31 08:49:10|17567.46|17567.46|17571.75|17571.75|17571.75|17571.75|17567.46|17567.46|0
1609404560000|2020-12-31 08:49:20|17580.22|17580.22|17583.25|17583.25|17583.25|17583.25|17580.22|17580.22|0
1609404590000|2020-12-31 08:49:50|17588.9|17588.9|17596.98|17596.98|17596.98|17596.98|17588.9|17588.9|0
1609404600000|2020-12-31 08:50:00|17597.44|17597.44|17592.6|17592.6|17598.25|17598.25|17592.6|17592.6|0
1609404610000|2020-12-31 08:50:10|17592.71|17592.71|17592.71|17592.71|17592.71|17592.71|17592.71|17592.71|0
1609404630000|2020-12-31 08:50:30|17587.06|17587.06|17587.06|17587.06|17587.06|17587.06|17587.06|17587.06|0
1609404650000|2020-12-31 08:50:50|17587.17|17587.17|17592.55|17592.55|17592.55|17592.55|17587.17|17587.17|0
1609404660000|2020-12-31 08:51:00|17591.34|17591.34|17591.34|17591.34|17592.15|17592.15|17591.34|17591.34|0
1609404680000|2020-12-31 08:51:20|17585.74|17585.74|17582.98|17582.98|17585.74|17585.74|17582.98|17582.98|0
1609404690000|2020-12-31 08:51:30|17583.38|17583.38|17584.62|17584.62|17584.62|17584.62|17583.38|17583.38|0
1609404730000|2020-12-31 08:52:10|17576.14|17576.14|17576.14|17576.14|17576.14|17576.14|17576.14|17576.14|0
1609404750000|2020-12-31 08:52:30|17577.56|17577.56|17577.56|17577.56|17577.56|17577.56|17577.56|17577.56|0
1609404770000|2020-12-31 08:52:50|17578.33|17578.33|17578.33|17578.33|17578.33|17578.33|17578.33|17578.33|0
1609404780000|2020-12-31 08:53:00|17580.27|17580.27|17579.96|17579.96|17580.68|17580.68|17579.96|17579.96|0
1609404810000|2020-12-31 08:53:30|17576.79|17576.79|17567.8|17567.8|17576.79|17576.79|17567.8|17567.8|0
1609404820000|2020-12-31 08:53:40|17567.01|17567.01|17567.01|17567.01|17567.01|17567.01|17567.01|17567.01|0
1609404830000|2020-12-31 08:53:50|17565.39|17565.39|17558.03|17558.03|17565.39|17565.39|17557.58|17557.58|0
1609404840000|2020-12-31 08:54:00|17556.88|17556.88|17556.69|17556.69|17556.88|17556.88|17556.42|17556.42|0
1609404860000|2020-12-31 08:54:20|17556.24|17556.24|17556.24|17556.24|17556.24|17556.24|17556.24|17556.24|0
1609404870000|2020-12-31 08:54:30|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|0
1609404880000|2020-12-31 08:54:40|17555.26|17555.26|17554.48|17554.48|17555.26|17555.26|17554.48|17554.48|0
1609404890000|2020-12-31 08:54:50|17555.69|17555.69|17555.69|17555.69|17555.69|17555.69|17555.69|17555.69|0
1609404900000|2020-12-31 08:55:00|17550.04|17550.04|17550.04|17550.04|17555.69|17555.69|17550.04|17550.04|0
1609404910000|2020-12-31 08:55:10|17550.5|17550.5|17550.5|17550.5|17550.5|17550.5|17550.5|17550.5|0
1609404920000|2020-12-31 08:55:20|17547.67|17547.67|17546.31|17546.31|17547.67|17547.67|17546.31|17546.31|0
1609404930000|2020-12-31 08:55:30|17544.34|17544.34|17544.34|17544.34|17544.34|17544.34|17544.34|17544.34|0
1609404940000|2020-12-31 08:55:40|17543.13|17543.13|17543.13|17543.13|17543.13|17543.13|17543.13|17543.13|0
1609404960000|2020-12-31 08:56:00|17541.71|17541.71|17541.71|17541.71|17541.71|17541.71|17541.71|17541.71|0
1609404970000|2020-12-31 08:56:10|17538.88|17538.88|17536.04|17536.04|17538.88|17538.88|17536.04|17536.04|0
1609405000000|2020-12-31 08:56:40|17537.46|17537.46|17537.46|17537.46|17537.46|17537.46|17537.46|17537.46|0
1609405010000|2020-12-31 08:56:50|17537.13|17537.13|17536.87|17536.87|17537.13|17537.13|17536.87|17536.87|0
1609405020000|2020-12-31 08:57:00|17531.22|17531.22|17531.22|17531.22|17531.22|17531.22|17531.22|17531.22|0
1609405030000|2020-12-31 08:57:10|17531.11|17531.11|17531.11|17531.11|17531.11|17531.11|17531.11|17531.11|0
1609405040000|2020-12-31 08:57:20|17530.65|17530.65|17531.36|17531.36|17531.36|17531.36|17530.65|17530.65|0
1609405060000|2020-12-31 08:57:40|17530.65|17530.65|17530.65|17530.65|17530.65|17530.65|17530.65|17530.65|0
1609405110000|2020-12-31 08:58:30|17531.87|17531.87|17529.33|17529.33|17531.87|17531.87|17529.33|17529.33|0
1609405120000|2020-12-31 08:58:40|17523.68|17523.68|17523.68|17523.68|17523.68|17523.68|17523.68|17523.68|0
1609405130000|2020-12-31 08:58:50|17526.5|17526.5|17529.03|17529.03|17529.74|17529.74|17526.5|17526.5|0
1609405140000|2020-12-31 08:59:00|17523.38|17523.38|17521.15|17521.15|17523.38|17523.38|17521.15|17521.15|0
1609405150000|2020-12-31 08:59:10|17518.32|17518.32|17518.32|17518.32|17518.32|17518.32|17518.32|17518.32|0
1609405160000|2020-12-31 08:59:20|17516.9|17516.9|17516.19|17516.19|17516.9|17516.9|17516.19|17516.19|0
1609405170000|2020-12-31 08:59:30|17516.5|17516.5|17516.5|17516.5|17516.5|17516.5|17516.5|17516.5|0
1609405190000|2020-12-31 08:59:50|17517.92|17517.92|17517.92|17517.92|17517.92|17517.92|17517.92|17517.92|0
1609405200000|2020-12-31 09:00:00|17518.37|17518.37|17521.91|17521.91|17521.91|17521.91|17518.37|17518.37|0
1609405210000|2020-12-31 09:00:10|17520.49|17520.49|17521.54|17521.54|17521.54|17521.54|17520.49|17520.49|0
1609405220000|2020-12-31 09:00:20|17520.18|17520.18|17520.38|17520.38|17521.6|17521.6|17520.18|17520.18|0
1609405240000|2020-12-31 09:00:40|17520.65|17520.65|17509.61|17509.61|17520.91|17520.91|17509.61|17509.61|0
1609405260000|2020-12-31 09:01:00|17520.91|17520.91|17520.91|17520.91|17520.91|17520.91|17520.91|17520.91|0
1609405270000|2020-12-31 09:01:10|17526.56|17526.56|17526.56|17526.56|17526.56|17526.56|17526.56|17526.56|0
1609405290000|2020-12-31 09:01:30|17527.08|17527.08|17526.27|17526.27|17527.08|17527.08|17526.27|17526.27|0
1609405300000|2020-12-31 09:01:40|17525.87|17525.87|17512.99|17512.99|17525.87|17525.87|17512.99|17512.99|0
1609405310000|2020-12-31 09:01:50|17515.82|17515.82|17516.61|17516.61|17516.61|17516.61|17514.99|17514.99|0
1609405330000|2020-12-31 09:02:10|17516.89|17516.89|17517|17517|17517|17517|17516.89|17516.89|0
1609405340000|2020-12-31 09:02:20|17522.65|17522.65|17523.36|17523.36|17523.36|17523.36|17522.65|17522.65|0
1609405360000|2020-12-31 09:02:40|17524.17|17524.17|17524.87|17524.87|17524.87|17524.87|17524.17|17524.17|0
1609405370000|2020-12-31 09:02:50|17526.3|17526.3|17526.3|17526.3|17526.3|17526.3|17526.3|17526.3|0
1609405380000|2020-12-31 09:03:00|17525.77|17525.77|17526.82|17526.82|17526.82|17526.82|17525.77|17525.77|0
1609405390000|2020-12-31 09:03:10|17521.17|17521.17|17521.17|17521.17|17521.17|17521.17|17521.17|17521.17|0
1609405400000|2020-12-31 09:03:20|17523.99|17523.99|17523.99|17523.99|17523.99|17523.99|17523.99|17523.99|0
1609405420000|2020-12-31 09:03:40|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|0
1609405460000|2020-12-31 09:04:20|17524.8|17524.8|17524.8|17524.8|17524.8|17524.8|17524.8|17524.8|0
1609405470000|2020-12-31 09:04:30|17518.23|17518.23|17515.97|17515.97|17518.23|17518.23|17515.97|17515.97|0
1609405480000|2020-12-31 09:04:40|17515.69|17515.69|17515.69|17515.69|17515.69|17515.69|17515.69|17515.69|0
1609405520000|2020-12-31 09:05:20|17513.15|17513.15|17514.2|17514.2|17514.2|17514.2|17513.15|17513.15|0
1609405530000|2020-12-31 09:05:30|17513.39|17513.39|17513.05|17513.05|17513.46|17513.46|17512.65|17512.65|0
1609405540000|2020-12-31 09:05:40|17513.86|17513.86|17513.46|17513.46|17513.86|17513.86|17513.46|17513.46|0
1609405550000|2020-12-31 09:05:50|17512.68|17512.68|17513.46|17513.46|17513.46|17513.46|17512.68|17512.68|0
1609405560000|2020-12-31 09:06:00|17512.94|17512.94|17504.99|17504.99|17512.94|17512.94|17504.99|17504.99|0
1609405570000|2020-12-31 09:06:10|17505.79|17505.79|17504.76|17504.76|17505.79|17505.79|17504.76|17504.76|0
1609405580000|2020-12-31 09:06:20|17504.65|17504.65|17501.6|17501.6|17504.65|17504.65|17501.6|17501.6|0
1609405590000|2020-12-31 09:06:30|17500.89|17500.89|17499.53|17499.53|17500.89|17500.89|17499.53|17499.53|0
1609405600000|2020-12-31 09:06:40|17499.93|17499.93|17498.12|17498.12|17499.93|17499.93|17498.12|17498.12|0
1609405610000|2020-12-31 09:06:50|17499.93|17499.93|17499.48|17499.48|17499.93|17499.93|17499.48|17499.48|0
1609405630000|2020-12-31 09:07:10|17498.06|17498.06|17498.06|17498.06|17498.06|17498.06|17498.06|17498.06|0
1609405640000|2020-12-31 09:07:20|17500.08|17500.08|17504.66|17504.66|17504.66|17504.66|17499.63|17499.63|0
1609405650000|2020-12-31 09:07:30|17510.31|17510.31|17510.71|17510.71|17510.71|17510.71|17510.31|17510.31|0
1609405660000|2020-12-31 09:07:40|17513.49|17513.49|17517.1|17517.1|17517.1|17517.1|17513.49|17513.49|0
1609405690000|2020-12-31 09:08:10|17517.36|17517.36|17519.59|17519.59|17520.04|17520.04|17517.36|17517.36|0
1609405720000|2020-12-31 09:08:40|17520.3|17520.3|17523.04|17523.04|17523.04|17523.04|17520.3|17520.3|0
1609405740000|2020-12-31 09:09:00|17521.68|17521.68|17516.17|17516.17|17521.68|17521.68|17516.17|17516.17|0
1609405750000|2020-12-31 09:09:10|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|0
1609405760000|2020-12-31 09:09:20|17508.25|17508.25|17508.25|17508.25|17508.25|17508.25|17508.25|17508.25|0
1609405780000|2020-12-31 09:09:40|17506.57|17506.57|17501.11|17501.11|17506.57|17506.57|17501.11|17501.11|0
1609405810000|2020-12-31 09:10:10|17500.59|17500.59|17509.06|17509.06|17509.06|17509.06|17500.59|17500.59|0
1609405820000|2020-12-31 09:10:20|17508.25|17508.25|17509.06|17509.06|17509.06|17509.06|17508.25|17508.25|0
1609405830000|2020-12-31 09:10:30|17508.81|17508.81|17508.35|17508.35|17508.81|17508.81|17508.35|17508.35|0
1609405840000|2020-12-31 09:10:40|17507.25|17507.25|17507.25|17507.25|17507.25|17507.25|17507.25|17507.25|0
1609405850000|2020-12-31 09:10:50|17507.36|17507.36|17507.36|17507.36|17507.36|17507.36|17507.36|17507.36|0
1609405870000|2020-12-31 09:11:10|17506.95|17506.95|17514.87|17514.87|17514.87|17514.87|17506.95|17506.95|0
1609405880000|2020-12-31 09:11:20|17515.77|17515.77|17515.58|17515.58|17515.77|17515.77|17514.87|17514.87|0
1609405900000|2020-12-31 09:11:40|17507.1|17507.1|17507.1|17507.1|17507.1|17507.1|17507.1|17507.1|0
1609405910000|2020-12-31 09:11:50|17505.68|17505.68|17505.68|17505.68|17505.68|17505.68|17505.68|17505.68|0
1609405920000|2020-12-31 09:12:00|17511.33|17511.33|17516.98|17516.98|17516.98|17516.98|17511.33|17511.33|0
1609405930000|2020-12-31 09:12:10|17517.09|17517.09|17515.02|17515.02|17517.09|17517.09|17515.02|17515.02|0
1609405940000|2020-12-31 09:12:20|17515.28|17515.28|17515.28|17515.28|17515.28|17515.28|17515.28|17515.28|0
1609405960000|2020-12-31 09:12:40|17514.83|17514.83|17514.83|17514.83|17514.83|17514.83|17514.83|17514.83|0
1609405990000|2020-12-31 09:13:10|17515.74|17515.74|17515.74|17515.74|17515.74|17515.74|17515.74|17515.74|0
1609406000000|2020-12-31 09:13:20|17517.22|17517.22|17518.03|17518.03|17518.03|17518.03|17517.22|17517.22|0
1609406010000|2020-12-31 09:13:30|17519.45|17519.45|17519.45|17519.45|17519.45|17519.45|17519.45|17519.45|0
1609406020000|2020-12-31 09:13:40|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|0
1609406030000|2020-12-31 09:13:50|17519.19|17519.19|17516.36|17516.36|17519.19|17519.19|17516.36|17516.36|0
1609406040000|2020-12-31 09:14:00|17516.11|17516.11|17516.11|17516.11|17516.11|17516.11|17516.11|17516.11|0
1609406050000|2020-12-31 09:14:10|17512.83|17512.83|17507.56|17507.56|17513.73|17513.73|17507.56|17507.56|0
1609406070000|2020-12-31 09:14:30|17507.78|17507.78|17508.6|17508.6|17508.6|17508.6|17507.78|17507.78|0
1609406080000|2020-12-31 09:14:40|17508.34|17508.34|17508.06|17508.06|17508.34|17508.34|17508.06|17508.06|0
1609406090000|2020-12-31 09:14:50|17507.15|17507.15|17507.15|17507.15|17507.15|17507.15|17507.15|17507.15|0
1609406100000|2020-12-31 09:15:00|17506.63|17506.63|17508.25|17508.25|17508.25|17508.25|17506.63|17506.63|0
1609406110000|2020-12-31 09:15:10|17508.7|17508.7|17505.63|17505.63|17508.7|17508.7|17505.63|17505.63|0
1609406120000|2020-12-31 09:15:20|17504.85|17504.85|17502.03|17502.03|17504.85|17504.85|17502.03|17502.03|0
1609406140000|2020-12-31 09:15:40|17503.45|17503.45|17512.77|17512.77|17512.77|17512.77|17503.45|17503.45|0
1609406150000|2020-12-31 09:15:50|17513.29|17513.29|17519.95|17519.95|17519.95|17519.95|17513.29|17513.29|0
1609406180000|2020-12-31 09:16:20|17517.12|17517.12|17517.53|17517.53|17517.53|17517.53|17517.12|17517.12|0
1609406190000|2020-12-31 09:16:30|17518.44|17518.44|17517.73|17517.73|17518.44|17518.44|17517.01|17517.01|0
1609406220000|2020-12-31 09:17:00|17518.44|17518.44|17519.41|17519.41|17519.41|17519.41|17518.44|17518.44|0
1609406230000|2020-12-31 09:17:10|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|0
1609406250000|2020-12-31 09:17:30|17519.11|17519.11|17519.11|17519.11|17519.11|17519.11|17519.11|17519.11|0
1609406280000|2020-12-31 09:18:00|17519.37|17519.37|17519.37|17519.37|17519.37|17519.37|17519.37|17519.37|0
1609406290000|2020-12-31 09:18:10|17520.08|17520.08|17520.08|17520.08|17520.08|17520.08|17520.08|17520.08|0
1609406300000|2020-12-31 09:18:20|17522.02|17522.02|17522.02|17522.02|17522.02|17522.02|17522.02|17522.02|0
1609406320000|2020-12-31 09:18:40|17521.62|17521.62|17521.62|17521.62|17521.62|17521.62|17521.62|17521.62|0
1609406330000|2020-12-31 09:18:50|17530.09|17530.09|17536.61|17536.61|17536.61|17536.61|17530.09|17530.09|0
1609406340000|2020-12-31 09:19:00|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|0
1609406350000|2020-12-31 09:19:10|17533.08|17533.08|17542.44|17542.44|17542.44|17542.44|17533.08|17533.08|0
1609406360000|2020-12-31 09:19:20|17543.15|17543.15|17540.59|17540.59|17543.15|17543.15|17540.07|17540.07|0
1609406370000|2020-12-31 09:19:30|17541|17541|17541|17541|17541|17541|17541|17541|0
1609406380000|2020-12-31 09:19:40|17540.73|17540.73|17539.92|17539.92|17540.73|17540.73|17539.92|17539.92|0
1609406400000|2020-12-31 09:20:00|17539.11|17539.11|17527.23|17527.23|17540.88|17540.88|17527.23|17527.23|0
1609406410000|2020-12-31 09:20:10|17527.94|17527.94|17533.12|17533.12|17533.12|17533.12|17527.94|17527.94|0
1609406420000|2020-12-31 09:20:20|17532.71|17532.71|17533.52|17533.52|17533.52|17533.52|17532.71|17532.71|0
1609406430000|2020-12-31 09:20:30|17534.33|17534.33|17534.07|17534.07|17534.33|17534.33|17534.07|17534.07|0
1609406440000|2020-12-31 09:20:40|17533.26|17533.26|17533.26|17533.26|17533.26|17533.26|17533.26|17533.26|0
1609406460000|2020-12-31 09:21:00|17534.17|17534.17|17534.88|17534.88|17534.88|17534.88|17534.17|17534.17|0
1609406470000|2020-12-31 09:21:10|17535.79|17535.79|17535.79|17535.79|17535.79|17535.79|17535.79|17535.79|0
1609406490000|2020-12-31 09:21:30|17532.96|17532.96|17532.96|17532.96|17532.96|17532.96|17532.96|17532.96|0
1609406510000|2020-12-31 09:21:50|17532.56|17532.56|17532.56|17532.56|17532.56|17532.56|17532.56|17532.56|0
1609406550000|2020-12-31 09:22:30|17533.77|17533.77|17536.6|17536.6|17536.6|17536.6|17533.77|17533.77|0
1609406560000|2020-12-31 09:22:40|17538.78|17538.78|17547.1|17547.1|17547.1|17547.1|17538.78|17538.78|0
1609406570000|2020-12-31 09:22:50|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|17549.92|0
1609406590000|2020-12-31 09:23:10|17551.34|17551.34|17551.45|17551.45|17551.45|17551.45|17551.34|17551.34|0
1609406630000|2020-12-31 09:23:50|17551.98|17551.98|17551.98|17551.98|17551.98|17551.98|17551.98|17551.98|0
1609406650000|2020-12-31 09:24:10|17552.69|17552.69|17554.69|17554.69|17554.69|17554.69|17552.69|17552.69|0
1609406660000|2020-12-31 09:24:20|17549.04|17549.04|17549.04|17549.04|17549.04|17549.04|17549.04|17549.04|0
1609406680000|2020-12-31 09:24:40|17551.87|17551.87|17551.87|17551.87|17551.87|17551.87|17551.87|17551.87|0
1609406710000|2020-12-31 09:25:10|17552.27|17552.27|17552.27|17552.27|17552.27|17552.27|17552.27|17552.27|0
1609406730000|2020-12-31 09:25:30|17554.99|17554.99|17554.99|17554.99|17554.99|17554.99|17554.99|17554.99|0
1609406740000|2020-12-31 09:25:40|17555.91|17555.91|17555.2|17555.2|17555.91|17555.91|17555.2|17555.2|0
1609406760000|2020-12-31 09:26:00|17555.61|17555.61|17555.61|17555.61|17555.61|17555.61|17555.61|17555.61|0
1609406770000|2020-12-31 09:26:10|17556.6|17556.6|17554.79|17554.79|17556.6|17556.6|17554.79|17554.79|0
1609406780000|2020-12-31 09:26:20|17556.41|17556.41|17556.41|17556.41|17556.41|17556.41|17556.41|17556.41|0
1609406790000|2020-12-31 09:26:30|17556.66|17556.66|17558.48|17558.48|17558.48|17558.48|17556.66|17556.66|0
1609406800000|2020-12-31 09:26:40|17559.52|17559.52|17559.52|17559.52|17559.52|17559.52|17559.52|17559.52|0
1609406810000|2020-12-31 09:26:50|17560.94|17560.94|17561.4|17561.4|17561.4|17561.4|17560.94|17560.94|0
1609406820000|2020-12-31 09:27:00|17567.05|17567.05|17564.22|17564.22|17567.05|17567.05|17564.22|17564.22|0
1609406840000|2020-12-31 09:27:20|17566.49|17566.49|17567.39|17567.39|17567.39|17567.39|17564.57|17564.57|0
1609406890000|2020-12-31 09:28:10|17570.22|17570.22|17570.22|17570.22|17570.22|17570.22|17570.22|17570.22|0
1609406900000|2020-12-31 09:28:20|17570.48|17570.48|17570.22|17570.22|17570.48|17570.48|17570.22|17570.22|0
1609406910000|2020-12-31 09:28:30|17568.09|17568.09|17568.09|17568.09|17568.09|17568.09|17568.09|17568.09|0
1609406940000|2020-12-31 09:29:00|17568.35|17568.35|17568.35|17568.35|17568.35|17568.35|17568.35|17568.35|0
1609406950000|2020-12-31 09:29:10|17568.61|17568.61|17569.13|17569.13|17569.13|17569.13|17568.16|17568.16|0
1609406960000|2020-12-31 09:29:20|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|0
1609406970000|2020-12-31 09:29:30|17570.49|17570.49|17570.94|17570.94|17571.65|17571.65|17570.49|17570.49|0
1609406980000|2020-12-31 09:29:40|17571.65|17571.65|17575.11|17575.11|17575.72|17575.72|17571.65|17571.65|0
1609406990000|2020-12-31 09:29:50|17577.94|17577.94|17577.94|17577.94|17577.94|17577.94|17577.94|17577.94|0
1609407000000|2020-12-31 09:30:00|17577.49|17577.49|17569.85|17569.85|17577.99|17577.99|17569.85|17569.85|0
1609407010000|2020-12-31 09:30:10|17572.68|17572.68|17569.85|17569.85|17572.68|17572.68|17569.85|17569.85|0
1609407020000|2020-12-31 09:30:20|17572.68|17572.68|17573.39|17573.39|17573.39|17573.39|17572.68|17572.68|0
1609407030000|2020-12-31 09:30:30|17574.17|17574.17|17574.17|17574.17|17574.17|17574.17|17574.17|17574.17|0
1609407090000|2020-12-31 09:31:30|17575.59|17575.59|17575.59|17575.59|17575.59|17575.59|17575.59|17575.59|0
1609407100000|2020-12-31 09:31:40|17575.07|17575.07|17575.07|17575.07|17575.07|17575.07|17575.07|17575.07|0
1609407180000|2020-12-31 09:33:00|17575.32|17575.32|17576.68|17576.68|17576.68|17576.68|17575.32|17575.32|0
1609407190000|2020-12-31 09:33:10|17579.51|17579.51|17579.51|17579.51|17579.51|17579.51|17579.51|17579.51|0
1609407200000|2020-12-31 09:33:20|17579.96|17579.96|17580.41|17580.41|17580.41|17580.41|17579.96|17579.96|0
1609407230000|2020-12-31 09:33:50|17581.24|17581.24|17583.82|17583.82|17584.73|17584.73|17581.24|17581.24|0
1609407240000|2020-12-31 09:34:00|17582.61|17582.61|17576.73|17576.73|17582.61|17582.61|17576.73|17576.73|0
1609407250000|2020-12-31 09:34:10|17576.27|17576.27|17576.27|17576.27|17576.27|17576.27|17576.27|17576.27|0
1609407270000|2020-12-31 09:34:30|17574.66|17574.66|17572.01|17572.01|17574.66|17574.66|17572.01|17572.01|0
1609407280000|2020-12-31 09:34:40|17569.18|17569.18|17569.18|17569.18|17569.18|17569.18|17569.18|17569.18|0
1609407290000|2020-12-31 09:34:50|17568.14|17568.14|17568.63|17568.63|17568.63|17568.63|17565.81|17565.81|0
1609407300000|2020-12-31 09:35:00|17569.09|17569.09|17568.04|17568.04|17569.09|17569.09|17568.04|17568.04|0
1609407310000|2020-12-31 09:35:10|17568.85|17568.85|17568.85|17568.85|17568.85|17568.85|17568.85|17568.85|0
1609407330000|2020-12-31 09:35:30|17578.12|17578.12|17577.86|17577.86|17578.57|17578.57|17577.86|17577.86|0
1609407340000|2020-12-31 09:35:40|17576.95|17576.95|17568.71|17568.71|17576.95|17576.95|17568.71|17568.71|0
1609407350000|2020-12-31 09:35:50|17568|17568|17567.55|17567.55|17568.46|17568.46|17567.55|17567.55|0
1609407360000|2020-12-31 09:36:00|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|0
1609407370000|2020-12-31 09:36:10|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|0
1609407390000|2020-12-31 09:36:30|17572.59|17572.59|17572.59|17572.59|17572.59|17572.59|17572.59|17572.59|0
1609407410000|2020-12-31 09:36:50|17570.78|17570.78|17570.78|17570.78|17570.78|17570.78|17570.78|17570.78|0
1609407440000|2020-12-31 09:37:20|17569.97|17569.97|17565.81|17565.81|17570.37|17570.37|17565.41|17565.41|0
1609407450000|2020-12-31 09:37:30|17564.58|17564.58|17564.34|17564.34|17564.58|17564.58|17564.34|17564.34|0
1609407460000|2020-12-31 09:37:40|17561.51|17561.51|17561.51|17561.51|17561.51|17561.51|17561.51|17561.51|0
1609407470000|2020-12-31 09:37:50|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|17562.52|17562.52|0
1609407480000|2020-12-31 09:38:00|17562.04|17562.04|17559.21|17559.21|17562.04|17562.04|17559.21|17559.21|0
1609407550000|2020-12-31 09:39:10|17558|17558|17559.26|17559.26|17559.71|17559.71|17558|17558|0
1609407560000|2020-12-31 09:39:20|17559|17559|17559|17559|17559|17559|17559|17559|0
1609407570000|2020-12-31 09:39:30|17555.46|17555.46|17562.08|17562.08|17562.08|17562.08|17555.46|17555.46|0
1609407580000|2020-12-31 09:39:40|17560.87|17560.87|17560.06|17560.06|17560.87|17560.87|17560.06|17560.06|0
1609407590000|2020-12-31 09:39:50|17559.65|17559.65|17560.06|17560.06|17560.06|17560.06|17559.65|17559.65|0
1609407610000|2020-12-31 09:40:10|17558.25|17558.25|17555.91|17555.91|17558.25|17558.25|17555.91|17555.91|0
1609407620000|2020-12-31 09:40:20|17556.17|17556.17|17556.17|17556.17|17556.17|17556.17|17556.17|17556.17|0
1609407630000|2020-12-31 09:40:30|17555.94|17555.94|17556.84|17556.84|17556.84|17556.84|17555.94|17555.94|0
1609407640000|2020-12-31 09:40:40|17558.08|17558.08|17560.44|17560.44|17561.67|17561.67|17558.08|17558.08|0
1609407650000|2020-12-31 09:40:50|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|0
1609407670000|2020-12-31 09:41:10|17558.97|17558.97|17558.04|17558.04|17558.97|17558.97|17558.04|17558.04|0
1609407680000|2020-12-31 09:41:20|17558.3|17558.3|17564.37|17564.37|17564.37|17564.37|17558.3|17558.3|0
1609407690000|2020-12-31 09:41:30|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|0
1609407710000|2020-12-31 09:41:50|17564.88|17564.88|17569.77|17569.77|17569.77|17569.77|17564.88|17564.88|0
1609407720000|2020-12-31 09:42:00|17571.74|17571.74|17573.35|17573.35|17573.35|17573.35|17571.74|17571.74|0
1609407730000|2020-12-31 09:42:10|17574.06|17574.06|17574.06|17574.06|17574.06|17574.06|17574.06|17574.06|0
1609407740000|2020-12-31 09:42:20|17574.78|17574.78|17574.52|17574.52|17575.23|17575.23|17574.52|17574.52|0
1609407750000|2020-12-31 09:42:30|17575.42|17575.42|17575.42|17575.42|17575.42|17575.42|17575.42|17575.42|0
1609407790000|2020-12-31 09:43:10|17575.31|17575.31|17575.31|17575.31|17575.31|17575.31|17575.31|17575.31|0
1609407800000|2020-12-31 09:43:20|17575.72|17575.72|17575.27|17575.27|17575.72|17575.72|17575.27|17575.27|0
1609407840000|2020-12-31 09:44:00|17576.48|17576.48|17576.89|17576.89|17576.89|17576.89|17576.48|17576.48|0
1609407850000|2020-12-31 09:44:10|17576.17|17576.17|17576.17|17576.17|17576.17|17576.17|17576.17|17576.17|0
1609407860000|2020-12-31 09:44:20|17579|17579|17579.74|17579.74|17579.74|17579.74|17579|17579|0
1609407870000|2020-12-31 09:44:30|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|0
1609407880000|2020-12-31 09:44:40|17582.97|17582.97|17582.97|17582.97|17582.97|17582.97|17582.97|17582.97|0
1609407900000|2020-12-31 09:45:00|17582.71|17582.71|17583.23|17583.23|17583.23|17583.23|17582.71|17582.71|0
1609407910000|2020-12-31 09:45:10|17583.63|17583.63|17585.78|17585.78|17585.78|17585.78|17583.63|17583.63|0
1609407920000|2020-12-31 09:45:20|17586.04|17586.04|17586.04|17586.04|17586.04|17586.04|17586.04|17586.04|0
1609407930000|2020-12-31 09:45:30|17587.26|17587.26|17588.42|17588.42|17588.42|17588.42|17587.26|17587.26|0
1609407940000|2020-12-31 09:45:40|17589.58|17589.58|17590.77|17590.77|17590.77|17590.77|17585.12|17585.12|0
1609407950000|2020-12-31 09:45:50|17591|17591|17591|17591|17591|17591|17591|17591|0
1609408000000|2020-12-31 09:46:40|17591.46|17591.46|17591.91|17591.91|17591.91|17591.91|17591.46|17591.46|0
1609408020000|2020-12-31 09:47:00|17591.7|17591.7|17590.47|17590.47|17591.7|17591.7|17589.95|17589.95|0
1609408040000|2020-12-31 09:47:20|17591.18|17591.18|17591.18|17591.18|17591.18|17591.18|17591.18|17591.18|0
1609408060000|2020-12-31 09:47:40|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|17590.78|0
1609408070000|2020-12-31 09:47:50|17591.23|17591.23|17591.23|17591.23|17591.23|17591.23|17591.23|17591.23|0
1609408080000|2020-12-31 09:48:00|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|0
1609408090000|2020-12-31 09:48:10|17587.02|17587.02|17573.82|17573.82|17587.02|17587.02|17573.71|17573.71|0
1609408100000|2020-12-31 09:48:20|17572.99|17572.99|17572.28|17572.28|17572.99|17572.99|17572.28|17572.28|0
1609408120000|2020-12-31 09:48:40|17575.1|17575.1|17575.81|17575.81|17575.81|17575.81|17575.1|17575.1|0
1609408130000|2020-12-31 09:48:50|17576.07|17576.07|17576.07|17576.07|17576.07|17576.07|17576.07|17576.07|0
1609408140000|2020-12-31 09:49:00|17573.84|17573.84|17571.86|17571.86|17573.84|17573.84|17571.86|17571.86|0
1609408160000|2020-12-31 09:49:20|17570.44|17570.44|17568.63|17568.63|17570.44|17570.44|17568.63|17568.63|0
1609408170000|2020-12-31 09:49:30|17567.65|17567.65|17566.03|17566.03|17567.65|17567.65|17566.03|17566.03|0
1609408190000|2020-12-31 09:49:50|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|17565.25|17565.25|0
1609408200000|2020-12-31 09:50:00|17563.92|17563.92|17564.62|17564.62|17564.62|17564.62|17563.92|17563.92|0
1609408210000|2020-12-31 09:50:10|17566.04|17566.04|17566.04|17566.04|17566.04|17566.04|17566.04|17566.04|0
1609408220000|2020-12-31 09:50:20|17566.3|17566.3|17566.3|17566.3|17566.3|17566.3|17566.3|17566.3|0
1609408230000|2020-12-31 09:50:30|17566.08|17566.08|17566.08|17566.08|17566.08|17566.08|17566.08|17566.08|0
1609408240000|2020-12-31 09:50:40|17566.98|17566.98|17566.98|17566.98|17566.98|17566.98|17566.98|17566.98|0
1609408250000|2020-12-31 09:50:50|17567.24|17567.24|17565.42|17565.42|17567.24|17567.24|17565.42|17565.42|0
1609408270000|2020-12-31 09:51:10|17565.88|17565.88|17565.88|17565.88|17565.88|17565.88|17565.88|17565.88|0
1609408280000|2020-12-31 09:51:20|17566.59|17566.59|17566.59|17566.59|17566.59|17566.59|17566.59|17566.59|0
1609408290000|2020-12-31 09:51:30|17566.85|17566.85|17566.85|17566.85|17566.85|17566.85|17566.85|17566.85|0
1609408300000|2020-12-31 09:51:40|17567.31|17567.31|17567.31|17567.31|17567.31|17567.31|17567.31|17567.31|0
1609408320000|2020-12-31 09:52:00|17564.49|17564.49|17561.66|17561.66|17564.49|17564.49|17561.66|17561.66|0
1609408330000|2020-12-31 09:52:10|17560.88|17560.88|17560.88|17560.88|17560.88|17560.88|17560.88|17560.88|0
1609408340000|2020-12-31 09:52:20|17561.12|17561.12|17561.12|17561.12|17561.12|17561.12|17561.12|17561.12|0
1609408350000|2020-12-31 09:52:30|17561.23|17561.23|17562.04|17562.04|17562.04|17562.04|17561.23|17561.23|0
1609408360000|2020-12-31 09:52:40|17561.33|17561.33|17561.33|17561.33|17561.33|17561.33|17561.33|17561.33|0
1609408380000|2020-12-31 09:53:00|17560.87|17560.87|17560.87|17560.87|17560.87|17560.87|17560.87|17560.87|0
1609408400000|2020-12-31 09:53:20|17561.15|17561.15|17561.4|17561.4|17561.4|17561.4|17561.15|17561.15|0
1609408410000|2020-12-31 09:53:30|17561.93|17561.93|17562.38|17562.38|17562.38|17562.38|17561.93|17561.93|0
1609408420000|2020-12-31 09:53:40|17562.83|17562.83|17562.57|17562.57|17562.83|17562.83|17562.05|17562.05|0
1609408430000|2020-12-31 09:53:50|17563.02|17563.02|17565.35|17565.35|17565.65|17565.65|17563.02|17563.02|0
1609408440000|2020-12-31 09:54:00|17566.26|17566.26|17566.97|17566.97|17566.97|17566.97|17566.26|17566.26|0
1609408460000|2020-12-31 09:54:20|17566.42|17566.42|17566.16|17566.16|17566.42|17566.42|17566.16|17566.16|0
1609408470000|2020-12-31 09:54:30|17565.45|17565.45|17559.89|17559.89|17565.45|17565.45|17559.89|17559.89|0
1609408510000|2020-12-31 09:55:10|17556.54|17556.54|17556.85|17556.85|17557.25|17557.25|17556.54|17556.54|0
1609408520000|2020-12-31 09:55:20|17553.22|17553.22|17553.22|17553.22|17553.22|17553.22|17553.22|17553.22|0
1609408560000|2020-12-31 09:56:00|17553.44|17553.44|17553.04|17553.04|17553.44|17553.44|17553.04|17553.04|0
1609408570000|2020-12-31 09:56:10|17553.3|17553.3|17553.04|17553.04|17553.3|17553.3|17553.04|17553.04|0
1609408580000|2020-12-31 09:56:20|17549.81|17549.81|17549.57|17549.57|17549.81|17549.81|17549.57|17549.57|0
1609408590000|2020-12-31 09:56:30|17552.4|17552.4|17552.4|17552.4|17552.4|17552.4|17552.4|17552.4|0
1609408610000|2020-12-31 09:56:50|17551.24|17551.24|17551.24|17551.24|17551.24|17551.24|17551.24|17551.24|0
1609408620000|2020-12-31 09:57:00|17554.06|17554.06|17554.06|17554.06|17554.06|17554.06|17554.06|17554.06|0
1609408640000|2020-12-31 09:57:20|17555.48|17555.48|17555.74|17555.74|17556.02|17556.02|17555.48|17555.48|0
1609408660000|2020-12-31 09:57:40|17564.22|17564.22|17564.22|17564.22|17564.22|17564.22|17564.22|17564.22|0
1609408670000|2020-12-31 09:57:50|17563.97|17563.97|17563.97|17563.97|17563.97|17563.97|17563.97|17563.97|0
1609408690000|2020-12-31 09:58:10|17564.68|17564.68|17564.68|17564.68|17564.68|17564.68|17564.68|17564.68|0
1609408700000|2020-12-31 09:58:20|17564.44|17564.44|17574.98|17574.98|17575.26|17575.26|17564.44|17564.44|0
1609408710000|2020-12-31 09:58:30|17574.43|17574.43|17574.43|17574.43|17574.43|17574.43|17574.43|17574.43|0
1609408720000|2020-12-31 09:58:40|17574.32|17574.32|17574.32|17574.32|17574.32|17574.32|17574.32|17574.32|0
1609408740000|2020-12-31 09:59:00|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|17574.57|0
1609408750000|2020-12-31 09:59:10|17575.09|17575.09|17575.09|17575.09|17575.09|17575.09|17575.09|17575.09|0
1609408760000|2020-12-31 09:59:20|17575.79|17575.79|17576.25|17576.25|17576.25|17576.25|17575.79|17575.79|0
1609408780000|2020-12-31 09:59:40|17575.8|17575.8|17576.07|17576.07|17576.07|17576.07|17575.8|17575.8|0
1609408800000|2020-12-31 10:00:00|17576.78|17576.78|17576.78|17576.78|17576.78|17576.78|17576.78|17576.78|0
1609408810000|2020-12-31 10:00:10|17578.4|17578.4|17578.6|17578.6|17578.86|17578.86|17578.4|17578.4|0
1609408820000|2020-12-31 10:00:20|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|0
1609408830000|2020-12-31 10:00:30|17578.42|17578.42|17577.64|17577.64|17578.42|17578.42|17577.64|17577.64|0
1609408870000|2020-12-31 10:01:10|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|0
1609408900000|2020-12-31 10:01:40|17576.67|17576.67|17576.67|17576.67|17576.67|17576.67|17576.67|17576.67|0
1609408930000|2020-12-31 10:02:10|17585.06|17585.06|17585.06|17585.06|17585.06|17585.06|17585.06|17585.06|0
1609408960000|2020-12-31 10:02:40|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|0
1609408970000|2020-12-31 10:02:50|17585.54|17585.54|17585.54|17585.54|17585.54|17585.54|17585.54|17585.54|0
1609408990000|2020-12-31 10:03:10|17585.79|17585.79|17585.79|17585.79|17585.79|17585.79|17585.79|17585.79|0
1609409010000|2020-12-31 10:03:30|17584.41|17584.41|17586.97|17586.97|17586.97|17586.97|17584.41|17584.41|0
1609409020000|2020-12-31 10:03:40|17591.26|17591.26|17588.37|17588.37|17591.26|17591.26|17588.37|17588.37|0
1609409050000|2020-12-31 10:04:10|17586.95|17586.95|17586.95|17586.95|17586.95|17586.95|17586.95|17586.95|0
1609409070000|2020-12-31 10:04:30|17586.69|17586.69|17581.94|17581.94|17586.95|17586.95|17581.94|17581.94|0
1609409080000|2020-12-31 10:04:40|17579.62|17579.62|17578.14|17578.14|17579.62|17579.62|17578.14|17578.14|0
1609409100000|2020-12-31 10:05:00|17583.79|17583.79|17584.62|17584.62|17584.62|17584.62|17583.79|17583.79|0
1609409110000|2020-12-31 10:05:10|17584.22|17584.22|17585.43|17585.43|17585.43|17585.43|17584.22|17584.22|0
1609409130000|2020-12-31 10:05:30|17579.07|17579.07|17577.02|17577.02|17579.07|17579.07|17577.02|17577.02|0
1609409160000|2020-12-31 10:06:00|17577.73|17577.73|17577.73|17577.73|17577.73|17577.73|17577.73|17577.73|0
1609409180000|2020-12-31 10:06:20|17576.83|17576.83|17577.87|17577.87|17577.87|17577.87|17576.83|17576.83|0
1609409220000|2020-12-31 10:07:00|17578.1|17578.1|17578.1|17578.1|17578.1|17578.1|17578.1|17578.1|0
1609409240000|2020-12-31 10:07:20|17577.83|17577.83|17579.62|17579.62|17579.62|17579.62|17577.83|17577.83|0
1609409250000|2020-12-31 10:07:30|17579.4|17579.4|17580.88|17580.88|17580.88|17580.88|17579.4|17579.4|0
1609409280000|2020-12-31 10:08:00|17580.62|17580.62|17580.77|17580.77|17580.77|17580.77|17580.37|17580.37|0
1609409290000|2020-12-31 10:08:10|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|0
1609409360000|2020-12-31 10:09:20|17581.74|17581.74|17581.74|17581.74|17581.74|17581.74|17581.74|17581.74|0
1609409370000|2020-12-31 10:09:30|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|0
1609409380000|2020-12-31 10:09:40|17586.68|17586.68|17586.68|17586.68|17586.68|17586.68|17586.68|17586.68|0
1609409390000|2020-12-31 10:09:50|17586.94|17586.94|17598.4|17598.4|17598.4|17598.4|17586.94|17586.94|0
1609409400000|2020-12-31 10:10:00|17597.85|17597.85|17597.57|17597.57|17597.85|17597.85|17597.57|17597.57|0
1609409410000|2020-12-31 10:10:10|17595.09|17595.09|17590.36|17590.36|17595.09|17595.09|17590.36|17590.36|0
1609409420000|2020-12-31 10:10:20|17588.74|17588.74|17589.45|17589.45|17589.45|17589.45|17588.74|17588.74|0
1609409430000|2020-12-31 10:10:30|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|0
1609409460000|2020-12-31 10:11:00|17587.79|17587.79|17587.28|17587.28|17587.79|17587.79|17587.28|17587.28|0
1609409470000|2020-12-31 10:11:10|17581.63|17581.63|17581.63|17581.63|17581.63|17581.63|17581.63|17581.63|0
1609409490000|2020-12-31 10:11:30|17581.19|17581.19|17576.42|17576.42|17581.19|17581.19|17576.42|17576.42|0
1609409500000|2020-12-31 10:11:40|17576.14|17576.14|17576.47|17576.47|17576.47|17576.47|17576.14|17576.14|0
1609409520000|2020-12-31 10:12:00|17576.75|17576.75|17574.14|17574.14|17576.97|17576.97|17574.14|17574.14|0
1609409530000|2020-12-31 10:12:10|17573.69|17573.69|17571.56|17571.56|17573.69|17573.69|17571.56|17571.56|0
1609409570000|2020-12-31 10:12:50|17572.02|17572.02|17571.47|17571.47|17572.25|17572.25|17571.47|17571.47|0
1609409630000|2020-12-31 10:13:50|17571.72|17571.72|17571.83|17571.83|17571.83|17571.83|17571.72|17571.72|0
1609409660000|2020-12-31 10:14:20|17572.54|17572.54|17570.41|17570.41|17572.54|17572.54|17570.41|17570.41|0
1609409670000|2020-12-31 10:14:30|17571.12|17571.12|17571.12|17571.12|17571.12|17571.12|17571.12|17571.12|0
1609409680000|2020-12-31 10:14:40|17570.88|17570.88|17570.88|17570.88|17570.88|17570.88|17570.88|17570.88|0
1609409700000|2020-12-31 10:15:00|17576.53|17576.53|17576.53|17576.53|17576.53|17576.53|17576.53|17576.53|0
1609409710000|2020-12-31 10:15:10|17577.24|17577.24|17577.24|17577.24|17577.24|17577.24|17577.24|17577.24|0
1609409720000|2020-12-31 10:15:20|17576.43|17576.43|17576.43|17576.43|17576.43|17576.43|17576.43|17576.43|0
1609409750000|2020-12-31 10:15:50|17576.15|17576.15|17576.56|17576.56|17576.56|17576.56|17576.15|17576.15|0
1609409800000|2020-12-31 10:16:40|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|0
1609409820000|2020-12-31 10:17:00|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|0
1609409840000|2020-12-31 10:17:20|17576.25|17576.25|17576.25|17576.25|17576.25|17576.25|17576.25|17576.25|0
1609409850000|2020-12-31 10:17:30|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|17576.75|0
1609409890000|2020-12-31 10:18:10|17578.24|17578.24|17578.64|17578.64|17578.64|17578.64|17578.24|17578.24|0
1609409920000|2020-12-31 10:18:40|17580.06|17580.06|17581.48|17581.48|17581.48|17581.48|17580.06|17580.06|0
1609409930000|2020-12-31 10:18:50|17580.06|17580.06|17583.27|17583.27|17583.27|17583.27|17580.06|17580.06|0
1609409940000|2020-12-31 10:19:00|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|0
1609409950000|2020-12-31 10:19:10|17583.7|17583.7|17583.7|17583.7|17583.7|17583.7|17583.7|17583.7|0
1609409960000|2020-12-31 10:19:20|17583.96|17583.96|17585.12|17585.12|17585.12|17585.12|17583.96|17583.96|0
1609409970000|2020-12-31 10:19:30|17585.23|17585.23|17587.36|17587.36|17588.78|17588.78|17585.23|17585.23|0
1609409990000|2020-12-31 10:19:50|17588.41|17588.41|17588.41|17588.41|17588.41|17588.41|17588.41|17588.41|0
1609410020000|2020-12-31 10:20:20|17586.46|17586.46|17584.55|17584.55|17586.46|17586.46|17584.14|17584.14|0
1609410030000|2020-12-31 10:20:30|17583.76|17583.76|17584.29|17584.29|17584.29|17584.29|17583.76|17583.76|0
1609410060000|2020-12-31 10:21:00|17583.38|17583.38|17583.38|17583.38|17583.38|17583.38|17583.38|17583.38|0
1609410070000|2020-12-31 10:21:10|17584.76|17584.76|17585.16|17585.16|17585.57|17585.57|17584.76|17584.76|0
1609410080000|2020-12-31 10:21:20|17583.93|17583.93|17583.93|17583.93|17583.93|17583.93|17583.93|17583.93|0
1609410090000|2020-12-31 10:21:30|17584.74|17584.74|17584.74|17584.74|17584.74|17584.74|17584.74|17584.74|0
1609410120000|2020-12-31 10:22:00|17585.44|17585.44|17584.74|17584.74|17585.44|17585.44|17584.74|17584.74|0
1609410130000|2020-12-31 10:22:10|17584.51|17584.51|17584.51|17584.51|17584.51|17584.51|17584.51|17584.51|0
1609410140000|2020-12-31 10:22:20|17589.22|17589.22|17589.22|17589.22|17589.22|17589.22|17589.22|17589.22|0
1609410170000|2020-12-31 10:22:50|17589.47|17589.47|17589.22|17589.22|17589.47|17589.47|17589.22|17589.22|0
1609410190000|2020-12-31 10:23:10|17588.98|17588.98|17589.22|17589.22|17589.22|17589.22|17588.98|17588.98|0
1609410200000|2020-12-31 10:23:20|17589.45|17589.45|17589.45|17589.45|17589.45|17589.45|17589.45|17589.45|0
1609410240000|2020-12-31 10:24:00|17590.66|17590.66|17590.66|17590.66|17590.66|17590.66|17590.66|17590.66|0
1609410280000|2020-12-31 10:24:40|17593.5|17593.5|17594.68|17594.68|17595.51|17595.51|17593.5|17593.5|0
1609410290000|2020-12-31 10:24:50|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|0
1609410300000|2020-12-31 10:25:00|17596.14|17596.14|17598.56|17598.56|17598.97|17598.97|17596.14|17596.14|0
1609410310000|2020-12-31 10:25:10|17601.39|17601.39|17601.39|17601.39|17601.39|17601.39|17601.39|17601.39|0
1609410350000|2020-12-31 10:25:50|17601.28|17601.28|17600.47|17600.47|17601.28|17601.28|17600.47|17600.47|0
1609410360000|2020-12-31 10:26:00|17597.64|17597.64|17597.64|17597.64|17597.64|17597.64|17597.64|17597.64|0
1609410390000|2020-12-31 10:26:30|17598.55|17598.55|17597.84|17597.84|17598.55|17598.55|17597.84|17597.84|0
1609410440000|2020-12-31 10:27:20|17598.65|17598.65|17598.65|17598.65|17598.65|17598.65|17598.65|17598.65|0
1609410460000|2020-12-31 10:27:40|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|0
1609410470000|2020-12-31 10:27:50|17598.96|17598.96|17598.96|17598.96|17598.96|17598.96|17598.96|17598.96|0
1609410480000|2020-12-31 10:28:00|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|17599.36|0
1609410570000|2020-12-31 10:29:30|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|0
1609410580000|2020-12-31 10:29:40|17598.46|17598.46|17594.79|17594.79|17598.46|17598.46|17594.79|17594.79|0
1609410600000|2020-12-31 10:30:00|17594.54|17594.54|17596.57|17596.57|17596.57|17596.57|17594.54|17594.54|0
1609410620000|2020-12-31 10:30:20|17593.74|17593.74|17589.7|17589.7|17593.74|17593.74|17589.7|17589.7|0
1609410680000|2020-12-31 10:31:20|17588.28|17588.28|17586.86|17586.86|17588.28|17588.28|17586.86|17586.86|0
1609410700000|2020-12-31 10:31:40|17584.97|17584.97|17584.86|17584.86|17584.97|17584.97|17584.86|17584.86|0
1609410710000|2020-12-31 10:31:50|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|0
1609410820000|2020-12-31 10:33:40|17582.74|17582.74|17582.74|17582.74|17582.74|17582.74|17582.74|17582.74|0
1609410880000|2020-12-31 10:34:40|17583.55|17583.55|17583.55|17583.55|17583.55|17583.55|17583.55|17583.55|0
1609410890000|2020-12-31 10:34:50|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|0
1609410910000|2020-12-31 10:35:10|17583.05|17583.05|17583.05|17583.05|17583.05|17583.05|17583.05|17583.05|0
1609410920000|2020-12-31 10:35:20|17583.31|17583.31|17583.31|17583.31|17583.31|17583.31|17583.31|17583.31|0
1609410940000|2020-12-31 10:35:40|17585.12|17585.12|17585.12|17585.12|17585.12|17585.12|17585.12|17585.12|0
1609411000000|2020-12-31 10:36:40|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|17587.95|0
1609411030000|2020-12-31 10:37:10|17588.41|17588.41|17588.41|17588.41|17588.41|17588.41|17588.41|17588.41|0
1609411060000|2020-12-31 10:37:40|17589.22|17589.22|17587.61|17587.61|17589.48|17589.48|17587.61|17587.61|0
1609411080000|2020-12-31 10:38:00|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|17588.53|0
1609411100000|2020-12-31 10:38:20|17591.36|17591.36|17594.18|17594.18|17594.18|17594.18|17591.36|17591.36|0
1609411120000|2020-12-31 10:38:40|17593.47|17593.47|17593.47|17593.47|17593.47|17593.47|17593.47|17593.47|0
1609411160000|2020-12-31 10:39:20|17585|17585|17585|17585|17585|17585|17585|17585|0
1609411210000|2020-12-31 10:40:10|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|17579.35|0
1609411240000|2020-12-31 10:40:40|17580.25|17580.25|17580.25|17580.25|17580.25|17580.25|17580.25|17580.25|0
1609411260000|2020-12-31 10:41:00|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|0
1609411280000|2020-12-31 10:41:20|17583.53|17583.53|17583.53|17583.53|17583.53|17583.53|17583.53|17583.53|0
1609411290000|2020-12-31 10:41:30|17583.64|17583.64|17582.74|17582.74|17583.64|17583.64|17582.74|17582.74|0
1609411300000|2020-12-31 10:41:40|17582.99|17582.99|17581.57|17581.57|17582.99|17582.99|17581.57|17581.57|0
1609411310000|2020-12-31 10:41:50|17582.99|17582.99|17581.82|17581.82|17582.99|17582.99|17581.82|17581.82|0
1609411320000|2020-12-31 10:42:00|17582.53|17582.53|17583.96|17583.96|17583.96|17583.96|17582.53|17582.53|0
1609411350000|2020-12-31 10:42:30|17584.67|17584.67|17584.67|17584.67|17584.67|17584.67|17584.67|17584.67|0
1609411390000|2020-12-31 10:43:10|17591.15|17591.15|17591.41|17591.41|17591.41|17591.41|17591.15|17591.15|0
1609411400000|2020-12-31 10:43:20|17591.3|17591.3|17591.3|17591.3|17591.3|17591.3|17591.3|17591.3|0
1609411420000|2020-12-31 10:43:40|17592.21|17592.21|17593.63|17593.63|17593.63|17593.63|17592.21|17592.21|0
1609411460000|2020-12-31 10:44:20|17594.41|17594.41|17597.84|17597.84|17598.1|17598.1|17594.41|17594.41|0
1609411490000|2020-12-31 10:44:50|17589.14|17589.14|17586.61|17586.61|17589.14|17589.14|17586.61|17586.61|0
1609411500000|2020-12-31 10:45:00|17586.34|17586.34|17590.02|17590.02|17594.56|17594.56|17586.34|17586.34|0
1609411510000|2020-12-31 10:45:10|17589.46|17589.46|17588.36|17588.36|17589.46|17589.46|17588.36|17588.36|0
1609411520000|2020-12-31 10:45:20|17589.72|17589.72|17588.36|17588.36|17589.72|17589.72|17588.36|17588.36|0
1609411530000|2020-12-31 10:45:30|17587.38|17587.38|17587.38|17587.38|17587.38|17587.38|17587.38|17587.38|0
1609411540000|2020-12-31 10:45:40|17586.57|17586.57|17586.17|17586.17|17586.57|17586.57|17586.17|17586.17|0
1609411560000|2020-12-31 10:46:00|17583.34|17583.34|17583.87|17583.87|17583.87|17583.87|17583.34|17583.34|0
1609411570000|2020-12-31 10:46:10|17583.34|17583.34|17589.49|17589.49|17589.49|17589.49|17583.34|17583.34|0
1609411580000|2020-12-31 10:46:20|17588.78|17588.78|17588.37|17588.37|17591.01|17591.01|17588.37|17588.37|0
1609411590000|2020-12-31 10:46:30|17587.97|17587.97|17589.63|17589.63|17590.34|17590.34|17587.97|17587.97|0
1609411610000|2020-12-31 10:46:50|17586.81|17586.81|17585.26|17585.26|17586.81|17586.81|17584.03|17584.03|0
1609411620000|2020-12-31 10:47:00|17584.81|17584.81|17586.03|17586.03|17590.46|17590.46|17584.09|17584.09|0
1609411630000|2020-12-31 10:47:10|17586.42|17586.42|17586.04|17586.04|17586.42|17586.42|17585.71|17585.71|0
1609411640000|2020-12-31 10:47:20|17586.3|17586.3|17590.45|17590.45|17590.45|17590.45|17586.3|17586.3|0
1609411650000|2020-12-31 10:47:30|17590.68|17590.68|17591.38|17591.38|17591.38|17591.38|17590.68|17590.68|0
1609411660000|2020-12-31 10:47:40|17592.19|17592.19|17590.36|17590.36|17592.19|17592.19|17590.36|17590.36|0
1609411670000|2020-12-31 10:47:50|17589.91|17589.91|17589.91|17589.91|17589.91|17589.91|17589.91|17589.91|0
1609411680000|2020-12-31 10:48:00|17590.43|17590.43|17588.45|17588.45|17591.28|17591.28|17588.45|17588.45|0
1609411690000|2020-12-31 10:48:10|17589.26|17589.26|17591.54|17591.54|17591.54|17591.54|17589.26|17589.26|0
1609411700000|2020-12-31 10:48:20|17591.8|17591.8|17593.22|17593.22|17593.22|17593.22|17591.8|17591.8|0
1609411710000|2020-12-31 10:48:30|17591.8|17591.8|17589.5|17589.5|17592.84|17592.84|17589.5|17589.5|0
1609411730000|2020-12-31 10:48:50|17590.21|17590.21|17590.21|17590.21|17590.21|17590.21|17590.21|17590.21|0
1609411740000|2020-12-31 10:49:00|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|0
1609411750000|2020-12-31 10:49:10|17595.86|17595.86|17593.03|17593.03|17595.86|17595.86|17593.03|17593.03|0
1609411760000|2020-12-31 10:49:20|17593.4|17593.4|17593.4|17593.4|17593.4|17593.4|17593.4|17593.4|0
1609411770000|2020-12-31 10:49:30|17600.48|17600.48|17604.12|17604.12|17604.83|17604.83|17600.48|17600.48|0
1609411780000|2020-12-31 10:49:40|17606.94|17606.94|17600.86|17600.86|17606.94|17606.94|17600.86|17600.86|0
1609411790000|2020-12-31 10:49:50|17598.43|17598.43|17594.71|17594.71|17598.43|17598.43|17594.71|17594.71|0
1609411800000|2020-12-31 10:50:00|17598.68|17598.68|17592.98|17592.98|17599.99|17599.99|17592.98|17592.98|0
1609411810000|2020-12-31 10:50:10|17595.12|17595.12|17596.54|17596.54|17596.54|17596.54|17595.12|17595.12|0
1609411820000|2020-12-31 10:50:20|17595.12|17595.12|17596.35|17596.35|17607.49|17607.49|17595.12|17595.12|0
1609411840000|2020-12-31 10:50:40|17596.61|17596.61|17603.42|17603.42|17603.42|17603.42|17596.1|17596.1|0
1609411850000|2020-12-31 10:50:50|17602.44|17602.44|17603.73|17603.73|17613.53|17613.53|17602.04|17602.04|0
1609411860000|2020-12-31 10:51:00|17603.96|17603.96|17606.91|17606.91|17606.91|17606.91|17603.96|17603.96|0
1609411870000|2020-12-31 10:51:10|17606.26|17606.26|17603.84|17603.84|17606.26|17606.26|17603.84|17603.84|0
1609411880000|2020-12-31 10:51:20|17603.65|17603.65|17602.84|17602.84|17603.65|17603.65|17602.84|17602.84|0
1609411890000|2020-12-31 10:51:30|17608.49|17608.49|17608.09|17608.09|17609.2|17609.2|17608.09|17608.09|0
1609411900000|2020-12-31 10:51:40|17607.82|17607.82|17607.3|17607.3|17608.23|17608.23|17607.3|17607.3|0
1609411910000|2020-12-31 10:51:50|17608.01|17608.01|17615.08|17615.08|17615.08|17615.08|17608.01|17608.01|0
1609411920000|2020-12-31 10:52:00|17617.91|17617.91|17617.25|17617.25|17617.96|17617.96|17617.25|17617.25|0
1609411930000|2020-12-31 10:52:10|17616.54|17616.54|17616.54|17616.54|17616.54|17616.54|17616.54|17616.54|0
1609411940000|2020-12-31 10:52:20|17616.8|17616.8|17616.09|17616.09|17616.8|17616.8|17616.09|17616.09|0
1609411950000|2020-12-31 10:52:30|17614.92|17614.92|17613.24|17613.24|17617.75|17617.75|17613.24|17613.24|0
1609411960000|2020-12-31 10:52:40|17615.05|17615.05|17607.64|17607.64|17615.05|17615.05|17607.64|17607.64|0
1609411970000|2020-12-31 10:52:50|17609.77|17609.77|17610.58|17610.58|17610.58|17610.58|17609.77|17609.77|0
1609411980000|2020-12-31 10:53:00|17609.37|17609.37|17608.73|17608.73|17613.5|17613.5|17607.85|17607.85|0
1609411990000|2020-12-31 10:53:10|17608.33|17608.33|17611.48|17611.48|17611.88|17611.88|17608.33|17608.33|0
1609412000000|2020-12-31 10:53:20|17613.61|17613.61|17621.59|17621.59|17621.59|17621.59|17612.33|17612.33|0
1609412020000|2020-12-31 10:53:40|17621.82|17621.82|17619.86|17619.86|17629.24|17629.24|17619.86|17619.86|0
1609412030000|2020-12-31 10:53:50|17622.38|17622.38|17620.76|17620.76|17622.38|17622.38|17620.76|17620.76|0
1609412040000|2020-12-31 10:54:00|17619.86|17619.86|17619.86|17619.86|17619.86|17619.86|17619.86|17619.86|0
1609412050000|2020-12-31 10:54:10|17617.03|17617.03|17617.03|17617.03|17617.03|17617.03|17617.03|17617.03|0
1609412060000|2020-12-31 10:54:20|17616.58|17616.58|17612.09|17612.09|17616.58|17616.58|17612.09|17612.09|0
1609412080000|2020-12-31 10:54:40|17614.35|17614.35|17616.71|17616.71|17616.71|17616.71|17614.35|17614.35|0
1609412090000|2020-12-31 10:54:50|17624.67|17624.67|17623.72|17623.72|17625.04|17625.04|17623.72|17623.72|0
1609412100000|2020-12-31 10:55:00|17625.08|17625.08|17626.56|17626.56|17626.56|17626.56|17625.08|17625.08|0
1609412110000|2020-12-31 10:55:10|17626.61|17626.61|17627.32|17627.32|17627.32|17627.32|17625.9|17625.9|0
1609412120000|2020-12-31 10:55:20|17627.57|17627.57|17629.01|17629.01|17632.79|17632.79|17627.57|17627.57|0
1609412130000|2020-12-31 10:55:30|17629.12|17629.12|17629.24|17629.24|17629.95|17629.95|17629.12|17629.12|0
1609412140000|2020-12-31 10:55:40|17629.7|17629.7|17628.58|17628.58|17629.7|17629.7|17627.88|17627.88|0
1609412150000|2020-12-31 10:55:50|17629.49|17629.49|17633.04|17633.04|17633.04|17633.04|17629.49|17629.49|0
1609412160000|2020-12-31 10:56:00|17628.77|17628.77|17628.77|17628.77|17628.77|17628.77|17628.77|17628.77|0
1609412170000|2020-12-31 10:56:10|17629.56|17629.56|17630.77|17630.77|17630.77|17630.77|17629.56|17629.56|0
1609412180000|2020-12-31 10:56:20|17631.99|17631.99|17632.26|17632.26|17632.26|17632.26|17631.99|17631.99|0
1609412190000|2020-12-31 10:56:30|17631.48|17631.48|17631.07|17631.07|17631.48|17631.48|17631.07|17631.07|0
1609412210000|2020-12-31 10:56:50|17631.86|17631.86|17632.36|17632.36|17632.36|17632.36|17631.86|17631.86|0
1609412220000|2020-12-31 10:57:00|17631.83|17631.83|17632.24|17632.24|17632.24|17632.24|17631.83|17631.83|0
1609412230000|2020-12-31 10:57:10|17632.49|17632.49|17632.09|17632.09|17632.49|17632.49|17632.09|17632.09|0
1609412240000|2020-12-31 10:57:20|17629.52|17629.52|17629.25|17629.25|17630.06|17630.06|17628.84|17628.84|0
1609412250000|2020-12-31 10:57:30|17629.02|17629.02|17629.47|17629.47|17629.47|17629.47|17629.02|17629.02|0
1609412260000|2020-12-31 10:57:40|17630.69|17630.69|17634.61|17634.61|17634.61|17634.61|17630.69|17630.69|0
1609412270000|2020-12-31 10:57:50|17631.79|17631.79|17632.57|17632.57|17632.57|17632.57|17631.79|17631.79|0
1609412280000|2020-12-31 10:58:00|17632.34|17632.34|17632.34|17632.34|17632.34|17632.34|17632.34|17632.34|0
1609412290000|2020-12-31 10:58:10|17632.23|17632.23|17631.87|17631.87|17632.23|17632.23|17628.88|17628.88|0
1609412300000|2020-12-31 10:58:20|17632.66|17632.66|17629.57|17629.57|17632.66|17632.66|17629.57|17629.57|0
1609412310000|2020-12-31 10:58:30|17629.32|17629.32|17629.32|17629.32|17629.32|17629.32|17629.32|17629.32|0
1609412320000|2020-12-31 10:58:40|17634.97|17634.97|17635.49|17635.49|17635.49|17635.49|17634.97|17634.97|0
1609412330000|2020-12-31 10:58:50|17635.74|17635.74|17649.8|17649.8|17649.8|17649.8|17635.74|17635.74|0
1609412340000|2020-12-31 10:59:00|17650.7|17650.7|17657.66|17657.66|17657.66|17657.66|17648.01|17648.01|0
1609412350000|2020-12-31 10:59:10|17653.31|17653.31|17654.02|17654.02|17654.02|17654.02|17653.31|17653.31|0
1609412360000|2020-12-31 10:59:20|17654.73|17654.73|17652.71|17652.71|17654.73|17654.73|17652.71|17652.71|0
1609412370000|2020-12-31 10:59:30|17649.62|17649.62|17650.03|17650.03|17650.03|17650.03|17649.62|17649.62|0
1609412380000|2020-12-31 10:59:40|17649.76|17649.76|17652.68|17652.68|17652.68|17652.68|17649.76|17649.76|0
1609412390000|2020-12-31 10:59:50|17651.7|17651.7|17653.02|17653.02|17653.02|17653.02|17650.99|17650.99|0
1609412400000|2020-12-31 11:00:00|17653.25|17653.25|17652.13|17652.13|17653.25|17653.25|17651.42|17651.42|0
1609412410000|2020-12-31 11:00:10|17651.87|17651.87|17657.23|17657.23|17657.23|17657.23|17651.79|17651.79|0
1609412420000|2020-12-31 11:00:20|17657.94|17657.94|17661.32|17661.32|17661.32|17661.32|17657.94|17657.94|0
1609412430000|2020-12-31 11:00:30|17662.03|17662.03|17662.97|17662.97|17662.97|17662.97|17661.96|17661.96|0
1609412440000|2020-12-31 11:00:40|17664.19|17664.19|17668.09|17668.09|17668.09|17668.09|17664.19|17664.19|0
1609412450000|2020-12-31 11:00:50|17668.9|17668.9|17668.24|17668.24|17668.95|17668.95|17668.24|17668.24|0
1609412470000|2020-12-31 11:01:10|17668.35|17668.35|17668.87|17668.87|17668.87|17668.87|17668.35|17668.35|0
1609412480000|2020-12-31 11:01:20|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|17669.78|0
1609412490000|2020-12-31 11:01:30|17670.72|17670.72|17670.32|17670.32|17670.72|17670.72|17670.32|17670.32|0
1609412500000|2020-12-31 11:01:40|17670.06|17670.06|17670.06|17670.06|17670.06|17670.06|17670.06|17670.06|0
1609412510000|2020-12-31 11:01:50|17675.71|17675.71|17674.23|17674.23|17675.71|17675.71|17669.64|17669.64|0
1609412520000|2020-12-31 11:02:00|17665.94|17665.94|17665.94|17665.94|17665.94|17665.94|17665.94|17665.94|0
1609412530000|2020-12-31 11:02:10|17666.75|17666.75|17666.34|17666.34|17666.75|17666.75|17666.34|17666.34|0
1609412540000|2020-12-31 11:02:20|17663.52|17663.52|17669.64|17669.64|17669.64|17669.64|17663.52|17663.52|0
1609412550000|2020-12-31 11:02:30|17671.07|17671.07|17674|17674|17674|17674|17671.07|17671.07|0
1609412570000|2020-12-31 11:02:50|17671.69|17671.69|17670.88|17670.88|17671.69|17671.69|17670.88|17670.88|0
1609412580000|2020-12-31 11:03:00|17672.24|17672.24|17669.36|17669.36|17672.24|17672.24|17669.36|17669.36|0
1609412590000|2020-12-31 11:03:10|17669.25|17669.25|17664.97|17664.97|17669.66|17669.66|17664.97|17664.97|0
1609412600000|2020-12-31 11:03:20|17664.19|17664.19|17658.3|17658.3|17664.19|17664.19|17657.59|17657.59|0
1609412610000|2020-12-31 11:03:30|17655.97|17655.97|17652.74|17652.74|17655.97|17655.97|17652.74|17652.74|0
1609412620000|2020-12-31 11:03:40|17651.77|17651.77|17644.17|17644.17|17652.17|17652.17|17644.17|17644.17|0
1609412630000|2020-12-31 11:03:50|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|0
1609412640000|2020-12-31 11:04:00|17638.01|17638.01|17640.02|17640.02|17649.59|17649.59|17634.37|17634.37|0
1609412650000|2020-12-31 11:04:10|17640.29|17640.29|17640.57|17640.57|17640.57|17640.57|17640.29|17640.29|0
1609412660000|2020-12-31 11:04:20|17640.05|17640.05|17640.05|17640.05|17640.05|17640.05|17640.05|17640.05|0
1609412670000|2020-12-31 11:04:30|17634.3|17634.3|17634.3|17634.3|17634.3|17634.3|17634.3|17634.3|0
1609412680000|2020-12-31 11:04:40|17635.01|17635.01|17630.55|17630.55|17635.01|17635.01|17630.55|17630.55|0
1609412690000|2020-12-31 11:04:50|17630.29|17630.29|17629.48|17629.48|17630.29|17630.29|17629.48|17629.48|0
1609412700000|2020-12-31 11:05:00|17629.26|17629.26|17627.83|17627.83|17629.26|17629.26|17627.83|17627.83|0
1609412710000|2020-12-31 11:05:10|17625.81|17625.81|17625.81|17625.81|17625.81|17625.81|17625.81|17625.81|0
1609412720000|2020-12-31 11:05:20|17630.21|17630.21|17627.46|17627.46|17630.21|17630.21|17627.46|17627.46|0
1609412730000|2020-12-31 11:05:30|17623.46|17623.46|17627.49|17627.49|17627.49|17627.49|17621.84|17621.84|0
1609412740000|2020-12-31 11:05:40|17623.92|17623.92|17621.85|17621.85|17623.92|17623.92|17621.85|17621.85|0
1609412750000|2020-12-31 11:05:50|17623.98|17623.98|17623.98|17623.98|17623.98|17623.98|17623.98|17623.98|0
1609412760000|2020-12-31 11:06:00|17625.8|17625.8|17626.52|17626.52|17627.22|17627.22|17625.8|17625.8|0
1609412780000|2020-12-31 11:06:20|17628.09|17628.09|17628.09|17628.09|17628.09|17628.09|17628.09|17628.09|0
1609412790000|2020-12-31 11:06:30|17636.57|17636.57|17628.19|17628.19|17636.57|17636.57|17628.19|17628.19|0
1609412820000|2020-12-31 11:07:00|17627.74|17627.74|17627.74|17627.74|17627.74|17627.74|17627.74|17627.74|0
1609412840000|2020-12-31 11:07:20|17628.45|17628.45|17628.45|17628.45|17628.45|17628.45|17628.45|17628.45|0
1609412850000|2020-12-31 11:07:30|17626.5|17626.5|17626.5|17626.5|17626.5|17626.5|17626.5|17626.5|0
1609412860000|2020-12-31 11:07:40|17626.76|17626.76|17626.76|17626.76|17626.76|17626.76|17626.76|17626.76|0
1609412870000|2020-12-31 11:07:50|17627.02|17627.02|17630.3|17630.3|17630.3|17630.3|17627.02|17627.02|0
1609412880000|2020-12-31 11:08:00|17633.13|17633.13|17631.01|17631.01|17633.13|17633.13|17631.01|17631.01|0
1609412910000|2020-12-31 11:08:30|17644.51|17644.51|17638.99|17638.99|17644.51|17644.51|17637.63|17637.63|0
1609412920000|2020-12-31 11:08:40|17638.54|17638.54|17635.15|17635.15|17638.54|17638.54|17635.15|17635.15|0
1609412960000|2020-12-31 11:09:20|17634.88|17634.88|17634.88|17634.88|17634.88|17634.88|17634.88|17634.88|0
1609413000000|2020-12-31 11:10:00|17635.16|17635.16|17638.27|17638.27|17638.77|17638.77|17635.16|17635.16|0
1609413020000|2020-12-31 11:10:20|17638.52|17638.52|17638.52|17638.52|17638.52|17638.52|17638.52|17638.52|0
1609413030000|2020-12-31 11:10:30|17639.74|17639.74|17641.85|17641.85|17641.85|17641.85|17639.74|17639.74|0
1609413040000|2020-12-31 11:10:40|17640.26|17640.26|17641.11|17641.11|17641.82|17641.82|17639.8|17639.8|0
1609413050000|2020-12-31 11:10:50|17639.19|17639.19|17639.19|17639.19|17639.19|17639.19|17639.19|17639.19|0
1609413060000|2020-12-31 11:11:00|17640.4|17640.4|17640.4|17640.4|17640.4|17640.4|17640.4|17640.4|0
1609413070000|2020-12-31 11:11:10|17638.93|17638.93|17636.6|17636.6|17638.93|17638.93|17636.6|17636.6|0
1609413080000|2020-12-31 11:11:20|17635.77|17635.77|17634.81|17634.81|17635.77|17635.77|17634.81|17634.81|0
1609413090000|2020-12-31 11:11:30|17633.9|17633.9|17629.76|17629.76|17633.9|17633.9|17629.76|17629.76|0
1609413100000|2020-12-31 11:11:40|17629.05|17629.05|17626.22|17626.22|17629.05|17629.05|17626.22|17626.22|0
1609413110000|2020-12-31 11:11:50|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|0
1609413120000|2020-12-31 11:12:00|17625.51|17625.51|17624.79|17624.79|17625.51|17625.51|17624.79|17624.79|0
1609413130000|2020-12-31 11:12:10|17625.25|17625.25|17625.25|17625.25|17625.25|17625.25|17625.25|17625.25|0
1609413140000|2020-12-31 11:12:20|17625.01|17625.01|17621.48|17621.48|17625.01|17625.01|17621.48|17621.48|0
1609413150000|2020-12-31 11:12:30|17627.12|17627.12|17627.12|17627.12|17627.12|17627.12|17627.12|17627.12|0
1609413180000|2020-12-31 11:13:00|17637.41|17637.41|17639.81|17639.81|17640.52|17640.52|17637.41|17637.41|0
1609413190000|2020-12-31 11:13:10|17633.63|17633.63|17632.47|17632.47|17633.63|17633.63|17632.47|17632.47|0
1609413200000|2020-12-31 11:13:20|17629.64|17629.64|17629.72|17629.72|17630.43|17630.43|17629.64|17629.64|0
1609413210000|2020-12-31 11:13:30|17629.65|17629.65|17629.65|17629.65|17629.65|17629.65|17629.65|17629.65|0
1609413220000|2020-12-31 11:13:40|17629.24|17629.24|17629.24|17629.24|17629.24|17629.24|17629.24|17629.24|0
1609413230000|2020-12-31 11:13:50|17628.24|17628.24|17623.34|17623.34|17628.24|17628.24|17623.34|17623.34|0
1609413250000|2020-12-31 11:14:10|17622.35|17622.35|17623.78|17623.78|17623.78|17623.78|17622.35|17622.35|0
1609413260000|2020-12-31 11:14:20|17625.2|17625.2|17625.2|17625.2|17625.2|17625.2|17625.2|17625.2|0
1609413270000|2020-12-31 11:14:30|17628.02|17628.02|17625.89|17625.89|17628.02|17628.02|17625.89|17625.89|0
1609413290000|2020-12-31 11:14:50|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|0
1609413310000|2020-12-31 11:15:10|17625.78|17625.78|17624.16|17624.16|17625.78|17625.78|17624.16|17624.16|0
1609413320000|2020-12-31 11:15:20|17626.69|17626.69|17626.24|17626.24|17626.69|17626.69|17626.24|17626.24|0
1609413330000|2020-12-31 11:15:30|17629.08|17629.08|17627.67|17627.67|17629.08|17629.08|17627.67|17627.67|0
1609413340000|2020-12-31 11:15:40|17627.95|17627.95|17627.95|17627.95|17627.95|17627.95|17627.95|17627.95|0
1609413380000|2020-12-31 11:16:20|17629.57|17629.57|17631.61|17631.61|17632.42|17632.42|17629.57|17629.57|0
1609413390000|2020-12-31 11:16:30|17633.63|17633.63|17629.02|17629.02|17635.57|17635.57|17629.02|17629.02|0
1609413400000|2020-12-31 11:16:40|17628.04|17628.04|17626.78|17626.78|17632.88|17632.88|17626.78|17626.78|0
1609413410000|2020-12-31 11:16:50|17627|17627|17625.39|17625.39|17627|17627|17624.17|17624.17|0
1609413420000|2020-12-31 11:17:00|17627.81|17627.81|17624.98|17624.98|17627.81|17627.81|17624.98|17624.98|0
1609413430000|2020-12-31 11:17:10|17625.48|17625.48|17628.3|17628.3|17628.3|17628.3|17625.48|17625.48|0
1609413440000|2020-12-31 11:17:20|17625.48|17625.48|17626.38|17626.38|17626.38|17626.38|17625.48|17625.48|0
1609413450000|2020-12-31 11:17:30|17627.09|17627.09|17627.35|17627.35|17627.35|17627.35|17627.09|17627.09|0
1609413460000|2020-12-31 11:17:40|17626.38|17626.38|17622.13|17622.13|17626.38|17626.38|17622.13|17622.13|0
1609413470000|2020-12-31 11:17:50|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|0
1609413480000|2020-12-31 11:18:00|17630.61|17630.61|17630.61|17630.61|17630.61|17630.61|17630.61|17630.61|0
1609413490000|2020-12-31 11:18:10|17631.39|17631.39|17631.39|17631.39|17631.39|17631.39|17631.39|17631.39|0
1609413510000|2020-12-31 11:18:30|17631.61|17631.61|17631.61|17631.61|17631.61|17631.61|17631.61|17631.61|0
1609413550000|2020-12-31 11:19:10|17629.5|17629.5|17628.79|17628.79|17629.5|17629.5|17628.79|17628.79|0
1609413560000|2020-12-31 11:19:20|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|17628.57|0
1609413580000|2020-12-31 11:19:40|17628.68|17628.68|17628.68|17628.68|17628.68|17628.68|17628.68|17628.68|0
1609413590000|2020-12-31 11:19:50|17629.19|17629.19|17637.66|17637.66|17637.66|17637.66|17628.95|17628.95|0
1609413600000|2020-12-31 11:20:00|17634.31|17634.31|17632.29|17632.29|17634.31|17634.31|17632.29|17632.29|0
1609413620000|2020-12-31 11:20:20|17633.07|17633.07|17633.07|17633.07|17633.07|17633.07|17633.07|17633.07|0
1609413630000|2020-12-31 11:20:30|17633.58|17633.58|17634.49|17634.49|17634.49|17634.49|17633.58|17633.58|0
1609413640000|2020-12-31 11:20:40|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|0
1609413650000|2020-12-31 11:20:50|17636.02|17636.02|17636.02|17636.02|17636.02|17636.02|17636.02|17636.02|0
1609413660000|2020-12-31 11:21:00|17648.35|17648.35|17637.63|17637.63|17648.35|17648.35|17637.35|17637.35|0
1609413680000|2020-12-31 11:21:20|17638.09|17638.09|17639.52|17639.52|17639.97|17639.97|17638.09|17638.09|0
1609413690000|2020-12-31 11:21:30|17639.79|17639.79|17641.22|17641.22|17641.22|17641.22|17639.79|17639.79|0
1609413700000|2020-12-31 11:21:40|17641.33|17641.33|17646.96|17646.96|17646.96|17646.96|17641.33|17641.33|0
1609413720000|2020-12-31 11:22:00|17647.07|17647.07|17654.12|17654.12|17654.12|17654.12|17647.07|17647.07|0
1609413730000|2020-12-31 11:22:10|17654.23|17654.23|17654.23|17654.23|17654.23|17654.23|17654.23|17654.23|0
1609413740000|2020-12-31 11:22:20|17657.05|17657.05|17660.78|17660.78|17660.78|17660.78|17657.05|17657.05|0
1609413750000|2020-12-31 11:22:30|17666.83|17666.83|17649.61|17649.61|17666.83|17666.83|17649.61|17649.61|0
1609413760000|2020-12-31 11:22:40|17651.27|17651.27|17648.45|17648.45|17651.27|17651.27|17648.45|17648.45|0
1609413770000|2020-12-31 11:22:50|17648.34|17648.34|17648.34|17648.34|17648.34|17648.34|17648.34|17648.34|0
1609413780000|2020-12-31 11:23:00|17647.43|17647.43|17645.97|17645.97|17647.43|17647.43|17645.18|17645.18|0
1609413790000|2020-12-31 11:23:10|17647.18|17647.18|17647.18|17647.18|17647.18|17647.18|17647.18|17647.18|0
1609413820000|2020-12-31 11:23:40|17645.97|17645.97|17648.79|17648.79|17648.79|17648.79|17645.97|17645.97|0
1609413830000|2020-12-31 11:23:50|17650.61|17650.61|17650.61|17650.61|17650.61|17650.61|17650.61|17650.61|0
1609413850000|2020-12-31 11:24:10|17649.64|17649.64|17649.64|17649.64|17649.64|17649.64|17649.64|17649.64|0
1609413880000|2020-12-31 11:24:40|17649.36|17649.36|17648.65|17648.65|17649.36|17649.36|17648.65|17648.65|0
1609413890000|2020-12-31 11:24:50|17646.96|17646.96|17643.42|17643.42|17646.96|17646.96|17643.42|17643.42|0
1609413900000|2020-12-31 11:25:00|17642.56|17642.56|17640.4|17640.4|17642.56|17642.56|17640.4|17640.4|0
1609413910000|2020-12-31 11:25:10|17638.58|17638.58|17638.58|17638.58|17638.58|17638.58|17638.58|17638.58|0
1609413920000|2020-12-31 11:25:20|17638.98|17638.98|17639.76|17639.76|17640.57|17640.57|17638.98|17638.98|0
1609413930000|2020-12-31 11:25:30|17640.01|17640.01|17640.01|17640.01|17640.01|17640.01|17640.01|17640.01|0
1609413940000|2020-12-31 11:25:40|17639.45|17639.45|17635.37|17635.37|17639.45|17639.45|17635.37|17635.37|0
1609413950000|2020-12-31 11:25:50|17635.11|17635.11|17633.74|17633.74|17635.11|17635.11|17633.74|17633.74|0
1609413970000|2020-12-31 11:26:10|17636.32|17636.32|17638.28|17638.28|17638.28|17638.28|17636.32|17636.32|0
1609413980000|2020-12-31 11:26:20|17638.27|17638.27|17649.14|17649.14|17649.14|17649.14|17638.27|17638.27|0
1609413990000|2020-12-31 11:26:30|17638.78|17638.78|17638.78|17638.78|17638.78|17638.78|17638.78|17638.78|0
1609414010000|2020-12-31 11:26:50|17639.23|17639.23|17638.82|17638.82|17639.23|17639.23|17638.82|17638.82|0
1609414020000|2020-12-31 11:27:00|17639.32|17639.32|17639.32|17639.32|17639.32|17639.32|17639.32|17639.32|0
1609414060000|2020-12-31 11:27:40|17648.34|17648.34|17648.13|17648.13|17648.34|17648.34|17648.13|17648.13|0
1609414080000|2020-12-31 11:28:00|17648.46|17648.46|17648.46|17648.46|17648.46|17648.46|17648.46|17648.46|0
1609414090000|2020-12-31 11:28:10|17648.24|17648.24|17641.24|17641.24|17648.73|17648.73|17640.28|17640.28|0
1609414100000|2020-12-31 11:28:20|17640.79|17640.79|17639.07|17639.07|17640.79|17640.79|17637.65|17637.65|0
1609414110000|2020-12-31 11:28:30|17641.3|17641.3|17638.9|17638.9|17641.3|17641.3|17638.9|17638.9|0
1609414140000|2020-12-31 11:29:00|17637.74|17637.74|17637.33|17637.33|17637.74|17637.74|17637.33|17637.33|0
1609414150000|2020-12-31 11:29:10|17637.89|17637.89|17638.44|17638.44|17638.44|17638.44|17637.89|17637.89|0
1609414160000|2020-12-31 11:29:20|17638.71|17638.71|17638.72|17638.72|17639.18|17639.18|17638.71|17638.71|0
1609414170000|2020-12-31 11:29:30|17639.51|17639.51|17639.77|17639.77|17639.77|17639.77|17639.51|17639.51|0
1609414190000|2020-12-31 11:29:50|17638.99|17638.99|17638.58|17638.58|17638.99|17638.99|17638.58|17638.58|0
1609414200000|2020-12-31 11:30:00|17637.87|17637.87|17637.99|17637.99|17644.04|17644.04|17637.87|17637.87|0
1609414210000|2020-12-31 11:30:10|17640.22|17640.22|17635.82|17635.82|17640.22|17640.22|17635.82|17635.82|0
1609414220000|2020-12-31 11:30:20|17640.85|17640.85|17652.24|17652.24|17652.24|17652.24|17640.85|17640.85|0
1609414240000|2020-12-31 11:30:40|17655.86|17655.86|17658.96|17658.96|17658.96|17658.96|17655.86|17655.86|0
1609414250000|2020-12-31 11:30:50|17659.41|17659.41|17659.69|17659.69|17659.69|17659.69|17659.41|17659.41|0
1609414260000|2020-12-31 11:31:00|17660.4|17660.4|17659.96|17659.96|17660.4|17660.4|17659.69|17659.69|0
1609414300000|2020-12-31 11:31:40|17658.16|17658.16|17655.58|17655.58|17658.16|17658.16|17655.58|17655.58|0
1609414310000|2020-12-31 11:31:50|17655.05|17655.05|17655.05|17655.05|17655.05|17655.05|17655.05|17655.05|0
1609414330000|2020-12-31 11:32:10|17655.33|17655.33|17661.41|17661.41|17661.41|17661.41|17655.33|17655.33|0
1609414340000|2020-12-31 11:32:20|17662.12|17662.12|17661.41|17661.41|17662.12|17662.12|17661.41|17661.41|0
1609414350000|2020-12-31 11:32:30|17661.15|17661.15|17654.84|17654.84|17661.15|17661.15|17654.84|17654.84|0
1609414360000|2020-12-31 11:32:40|17654.58|17654.58|17653.46|17653.46|17654.58|17654.58|17653.46|17653.46|0
1609414380000|2020-12-31 11:33:00|17654.82|17654.82|17658.55|17658.55|17658.55|17658.55|17654.82|17654.82|0
1609414400000|2020-12-31 11:33:20|17655.28|17655.28|17655.28|17655.28|17655.28|17655.28|17655.28|17655.28|0
1609414420000|2020-12-31 11:33:40|17654.72|17654.72|17656.55|17656.55|17656.55|17656.55|17654.72|17654.72|0
1609414440000|2020-12-31 11:34:00|17663.75|17663.75|17665.55|17665.55|17665.55|17665.55|17663.75|17663.75|0
1609414450000|2020-12-31 11:34:10|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|0
1609414460000|2020-12-31 11:34:20|17666.1|17666.1|17666.1|17666.1|17666.1|17666.1|17666.1|17666.1|0
1609414490000|2020-12-31 11:34:50|17665.29|17665.29|17655.98|17655.98|17665.29|17665.29|17655.98|17655.98|0
1609414500000|2020-12-31 11:35:00|17656.09|17656.09|17658.92|17658.92|17658.92|17658.92|17656.09|17656.09|0
1609414510000|2020-12-31 11:35:10|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|0
1609414520000|2020-12-31 11:35:20|17660.74|17660.74|17665.92|17665.92|17665.92|17665.92|17660.74|17660.74|0
1609414540000|2020-12-31 11:35:40|17664.71|17664.71|17664.71|17664.71|17664.71|17664.71|17664.71|17664.71|0
1609414560000|2020-12-31 11:36:00|17664.99|17664.99|17657.61|17657.61|17664.99|17664.99|17657.61|17657.61|0
1609414570000|2020-12-31 11:36:10|17657.5|17657.5|17657.5|17657.5|17657.5|17657.5|17657.5|17657.5|0
1609414580000|2020-12-31 11:36:20|17658.21|17658.21|17658.21|17658.21|17658.21|17658.21|17658.21|17658.21|0
1609414590000|2020-12-31 11:36:30|17656.33|17656.33|17655.36|17655.36|17656.33|17656.33|17654.5|17654.5|0
1609414600000|2020-12-31 11:36:40|17662.29|17662.29|17662.02|17662.02|17662.29|17662.29|17662.02|17662.02|0
1609414610000|2020-12-31 11:36:50|17662.74|17662.74|17662.74|17662.74|17662.74|17662.74|17662.74|17662.74|0
1609414620000|2020-12-31 11:37:00|17657.51|17657.51|17653.11|17653.11|17657.51|17657.51|17653.11|17653.11|0
1609414640000|2020-12-31 11:37:20|17654.53|17654.53|17653.82|17653.82|17654.53|17654.53|17653.82|17653.82|0
1609414680000|2020-12-31 11:38:00|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|0
1609414690000|2020-12-31 11:38:10|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|17659.05|0
1609414710000|2020-12-31 11:38:30|17664.7|17664.7|17664.7|17664.7|17664.7|17664.7|17664.7|17664.7|0
1609414720000|2020-12-31 11:38:40|17665.15|17665.15|17667.64|17667.64|17667.64|17667.64|17665.15|17665.15|0
1609414730000|2020-12-31 11:38:50|17668.45|17668.45|17668.94|17668.94|17670.36|17670.36|17668.45|17668.45|0
1609414740000|2020-12-31 11:39:00|17669.19|17669.19|17662.99|17662.99|17669.19|17669.19|17662.99|17662.99|0
1609414750000|2020-12-31 11:39:10|17664.41|17664.41|17664.69|17664.69|17664.69|17664.69|17664.41|17664.41|0
1609414770000|2020-12-31 11:39:30|17665.6|17665.6|17666.05|17666.05|17666.05|17666.05|17665.6|17665.6|0
1609414780000|2020-12-31 11:39:40|17671.7|17671.7|17671.7|17671.7|17671.7|17671.7|17671.7|17671.7|0
1609414790000|2020-12-31 11:39:50|17673.62|17673.62|17672.1|17672.1|17673.62|17673.62|17672.1|17672.1|0
1609414800000|2020-12-31 11:40:00|17671.39|17671.39|17669.47|17669.47|17671.39|17671.39|17668.76|17668.76|0
1609414820000|2020-12-31 11:40:20|17669.02|17669.02|17668.31|17668.31|17669.02|17669.02|17668.31|17668.31|0
1609414840000|2020-12-31 11:40:40|17667.82|17667.82|17667.11|17667.11|17667.82|17667.82|17667.11|17667.11|0
1609414850000|2020-12-31 11:40:50|17666.83|17666.83|17666.83|17666.83|17666.83|17666.83|17666.83|17666.83|0
1609414880000|2020-12-31 11:41:20|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|17669.66|0
1609414890000|2020-12-31 11:41:30|17670.89|17670.89|17677.26|17677.26|17677.26|17677.26|17670.89|17670.89|0
1609414900000|2020-12-31 11:41:40|17677.03|17677.03|17677.03|17677.03|17677.03|17677.03|17677.03|17677.03|0
1609414910000|2020-12-31 11:41:50|17670.67|17670.67|17673.77|17673.77|17673.77|17673.77|17670.26|17670.26|0
1609414920000|2020-12-31 11:42:00|17670.94|17670.94|17669.27|17669.27|17670.94|17670.94|17669.27|17669.27|0
1609414930000|2020-12-31 11:42:10|17670.08|17670.08|17668.35|17668.35|17670.08|17670.08|17668.35|17668.35|0
1609414940000|2020-12-31 11:42:20|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|0
1609414950000|2020-12-31 11:42:30|17665.43|17665.43|17664.72|17664.72|17665.43|17665.43|17664.72|17664.72|0
1609414960000|2020-12-31 11:42:40|17665.51|17665.51|17665.51|17665.51|17665.51|17665.51|17665.51|17665.51|0
1609414980000|2020-12-31 11:43:00|17664.99|17664.99|17664.44|17664.44|17664.99|17664.99|17664.18|17664.18|0
1609414990000|2020-12-31 11:43:10|17663.67|17663.67|17662.06|17662.06|17663.67|17663.67|17661.53|17661.53|0
1609415000000|2020-12-31 11:43:20|17662.77|17662.77|17663.03|17663.03|17663.03|17663.03|17662.77|17662.77|0
1609415010000|2020-12-31 11:43:30|17664.25|17664.25|17668.99|17668.99|17668.99|17668.99|17663.84|17663.84|0
1609415020000|2020-12-31 11:43:40|17674.64|17674.64|17674.64|17674.64|17674.64|17674.64|17674.64|17674.64|0
1609415030000|2020-12-31 11:43:50|17675.35|17675.35|17676.43|17676.43|17676.43|17676.43|17675.35|17675.35|0
1609415060000|2020-12-31 11:44:20|17672.82|17672.82|17672.82|17672.82|17672.82|17672.82|17672.82|17672.82|0
1609415080000|2020-12-31 11:44:40|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|17672.54|0
1609415090000|2020-12-31 11:44:50|17671.37|17671.37|17675.21|17675.21|17675.21|17675.21|17670.97|17670.97|0
1609415110000|2020-12-31 11:45:10|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|17675.93|0
1609415120000|2020-12-31 11:45:20|17676.18|17676.18|17676.7|17676.7|17676.7|17676.7|17676.18|17676.18|0
1609415130000|2020-12-31 11:45:30|17678.06|17678.06|17679.94|17679.94|17679.94|17679.94|17678.06|17678.06|0
1609415140000|2020-12-31 11:45:40|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|0
1609415150000|2020-12-31 11:45:50|17687.01|17687.01|17689.41|17689.41|17689.41|17689.41|17687.01|17687.01|0
1609415160000|2020-12-31 11:46:00|17686.59|17686.59|17683.76|17683.76|17686.59|17686.59|17683.76|17683.76|0
1609415170000|2020-12-31 11:46:10|17684.17|17684.17|17684.57|17684.57|17684.57|17684.57|17684.17|17684.17|0
1609415180000|2020-12-31 11:46:20|17684.83|17684.83|17691.4|17691.4|17691.4|17691.4|17684.43|17684.43|0
1609415190000|2020-12-31 11:46:30|17694.22|17694.22|17695.34|17695.34|17695.34|17695.34|17694.22|17694.22|0
1609415210000|2020-12-31 11:46:50|17692.52|17692.52|17694.26|17694.26|17694.26|17694.26|17692.52|17692.52|0
1609415220000|2020-12-31 11:47:00|17693.98|17693.98|17694.91|17694.91|17694.91|17694.91|17693.98|17693.98|0
1609415230000|2020-12-31 11:47:10|17695.17|17695.17|17699.1|17699.1|17699.1|17699.1|17695.17|17695.17|0
1609415240000|2020-12-31 11:47:20|17699.37|17699.37|17697.4|17697.4|17699.37|17699.37|17697.4|17697.4|0
1609415270000|2020-12-31 11:47:50|17698.18|17698.18|17698.18|17698.18|17698.18|17698.18|17698.18|17698.18|0
1609415300000|2020-12-31 11:48:20|17695.36|17695.36|17695.36|17695.36|17695.36|17695.36|17695.36|17695.36|0
1609415310000|2020-12-31 11:48:30|17690.47|17690.47|17690.47|17690.47|17690.47|17690.47|17690.47|17690.47|0
1609415330000|2020-12-31 11:48:50|17689.26|17689.26|17688.55|17688.55|17689.26|17689.26|17688.55|17688.55|0
1609415350000|2020-12-31 11:49:10|17687.56|17687.56|17686.44|17686.44|17687.56|17687.56|17686.03|17686.03|0
1609415360000|2020-12-31 11:49:20|17677.94|17677.94|17677.3|17677.3|17677.94|17677.94|17676.32|17676.32|0
1609415370000|2020-12-31 11:49:30|17677.05|17677.05|17677.05|17677.05|17677.05|17677.05|17677.05|17677.05|0
1609415380000|2020-12-31 11:49:40|17675.94|17675.94|17675.49|17675.49|17675.94|17675.94|17675.49|17675.49|0
1609415390000|2020-12-31 11:49:50|17672.82|17672.82|17670.95|17670.95|17672.82|17672.82|17669.59|17669.59|0
1609415400000|2020-12-31 11:50:00|17672.38|17672.38|17672.38|17672.38|17672.38|17672.38|17672.38|17672.38|0
1609415410000|2020-12-31 11:50:10|17671.57|17671.57|17671.57|17671.57|17671.57|17671.57|17671.57|17671.57|0
1609415420000|2020-12-31 11:50:20|17665.01|17665.01|17662.74|17662.74|17665.01|17665.01|17662.74|17662.74|0
1609415440000|2020-12-31 11:50:40|17664.82|17664.82|17664.58|17664.58|17664.82|17664.82|17664.58|17664.58|0
1609415450000|2020-12-31 11:50:50|17660.52|17660.52|17660.52|17660.52|17660.52|17660.52|17660.52|17660.52|0
1609415460000|2020-12-31 11:51:00|17661.33|17661.33|17667.23|17667.23|17667.23|17667.23|17661.33|17661.33|0
1609415470000|2020-12-31 11:51:10|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|17667.63|0
1609415500000|2020-12-31 11:51:40|17666.39|17666.39|17666.39|17666.39|17666.39|17666.39|17666.39|17666.39|0
1609415510000|2020-12-31 11:51:50|17666.28|17666.28|17666.28|17666.28|17666.28|17666.28|17666.28|17666.28|0
1609415520000|2020-12-31 11:52:00|17665.73|17665.73|17661.31|17661.31|17665.73|17665.73|17661.31|17661.31|0
1609415560000|2020-12-31 11:52:40|17661.59|17661.59|17661.59|17661.59|17661.59|17661.59|17661.59|17661.59|0
1609415570000|2020-12-31 11:52:50|17657.86|17657.86|17657.05|17657.05|17657.86|17657.86|17657.05|17657.05|0
1609415580000|2020-12-31 11:53:00|17656.33|17656.33|17656.09|17656.09|17656.33|17656.33|17656.09|17656.09|0
1609415630000|2020-12-31 11:53:50|17656.82|17656.82|17663.53|17663.53|17663.53|17663.53|17656.82|17656.82|0
1609415640000|2020-12-31 11:54:00|17663.76|17663.76|17663.76|17663.76|17663.76|17663.76|17663.76|17663.76|0
1609415650000|2020-12-31 11:54:10|17664.25|17664.25|17664.25|17664.25|17664.25|17664.25|17664.25|17664.25|0
1609415660000|2020-12-31 11:54:20|17665.67|17665.67|17675.43|17675.43|17675.43|17675.43|17665.67|17665.67|0
1609415670000|2020-12-31 11:54:30|17681.08|17681.08|17681.53|17681.53|17681.53|17681.53|17680.3|17680.3|0
1609415690000|2020-12-31 11:54:50|17682.57|17682.57|17685.4|17685.4|17685.4|17685.4|17682.57|17682.57|0
1609415700000|2020-12-31 11:55:00|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|0
1609415710000|2020-12-31 11:55:10|17687.32|17687.32|17687.6|17687.6|17687.6|17687.6|17687.32|17687.32|0
1609415730000|2020-12-31 11:55:30|17686.43|17686.43|17686.22|17686.22|17686.63|17686.63|17686.22|17686.22|0
1609415740000|2020-12-31 11:55:40|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|17685.51|0
1609415750000|2020-12-31 11:55:50|17685.24|17685.24|17682.9|17682.9|17685.24|17685.24|17682.41|17682.41|0
1609415760000|2020-12-31 11:56:00|17683.61|17683.61|17678.04|17678.04|17683.61|17683.61|17678.04|17678.04|0
1609415770000|2020-12-31 11:56:10|17676.95|17676.95|17676.24|17676.24|17676.95|17676.95|17676.24|17676.24|0
1609415790000|2020-12-31 11:56:30|17675.69|17675.69|17675.69|17675.69|17675.69|17675.69|17675.69|17675.69|0
1609415810000|2020-12-31 11:56:50|17675.43|17675.43|17671.22|17671.22|17675.43|17675.43|17670.26|17670.26|0
1609415820000|2020-12-31 11:57:00|17672.64|17672.64|17672.64|17672.64|17672.64|17672.64|17672.64|17672.64|0
1609415830000|2020-12-31 11:57:10|17670.51|17670.51|17670.51|17670.51|17670.51|17670.51|17670.51|17670.51|0
1609415840000|2020-12-31 11:57:20|17667.82|17667.82|17672.13|17672.13|17672.13|17672.13|17667.82|17667.82|0
1609415850000|2020-12-31 11:57:30|17670.02|17670.02|17670.75|17670.75|17670.75|17670.75|17668.81|17668.81|0
1609415870000|2020-12-31 11:57:50|17667.93|17667.93|17662.96|17662.96|17667.93|17667.93|17662.96|17662.96|0
1609415880000|2020-12-31 11:58:00|17664.17|17664.17|17658.87|17658.87|17664.17|17664.17|17658.87|17658.87|0
1609415890000|2020-12-31 11:58:10|17653.13|17653.13|17653.52|17653.52|17653.52|17653.52|17651.2|17651.2|0
1609415900000|2020-12-31 11:58:20|17652.83|17652.83|17649.19|17649.19|17653.35|17653.35|17649.19|17649.19|0
1609415910000|2020-12-31 11:58:30|17651.56|17651.56|17648.45|17648.45|17651.68|17651.68|17647.74|17647.74|0
1609415920000|2020-12-31 11:58:40|17647.21|17647.21|17647.21|17647.21|17650.04|17650.04|17647.21|17647.21|0
1609415930000|2020-12-31 11:58:50|17649.49|17649.49|17646.02|17646.02|17650.41|17650.41|17646.02|17646.02|0
1609415940000|2020-12-31 11:59:00|17646.3|17646.3|17647.13|17647.13|17647.13|17647.13|17646.3|17646.3|0
1609415950000|2020-12-31 11:59:10|17650.21|17650.21|17650.47|17650.47|17650.62|17650.62|17647.79|17647.79|0
1609415960000|2020-12-31 11:59:20|17647.65|17647.65|17647.13|17647.13|17649.95|17649.95|17647.13|17647.13|0
1609415970000|2020-12-31 11:59:30|17648.03|17648.03|17647.86|17647.86|17650.41|17650.41|17647.3|17647.3|0
1609415980000|2020-12-31 11:59:40|17647.3|17647.3|17645.33|17645.33|17647.71|17647.71|17645.33|17645.33|0
1609415990000|2020-12-31 11:59:50|17645.85|17645.85|17643.63|17643.63|17648.42|17648.42|17643.63|17643.63|0
1609416000000|2020-12-31 12:00:00|17647.33|17647.33|17648.04|17648.04|17648.04|17648.04|17646.62|17646.62|0
1609416010000|2020-12-31 12:00:10|17647.76|17647.76|17639.51|17639.51|17647.76|17647.76|17639.51|17639.51|0
1609416020000|2020-12-31 12:00:20|17639.79|17639.79|17644.07|17644.07|17647.35|17647.35|17639.79|17639.79|0
1609416030000|2020-12-31 12:00:30|17643.8|17643.8|17641.08|17641.08|17643.8|17643.8|17641.08|17641.08|0
1609416040000|2020-12-31 12:00:40|17640.1|17640.1|17646.06|17646.06|17647.16|17647.16|17639.59|17639.59|0
1609416050000|2020-12-31 12:00:50|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|0
1609416060000|2020-12-31 12:01:00|17644.09|17644.09|17651.29|17651.29|17651.29|17651.29|17644.09|17644.09|0
1609416070000|2020-12-31 12:01:10|17647.55|17647.55|17648.1|17648.1|17648.1|17648.1|17646.84|17646.84|0
1609416080000|2020-12-31 12:01:20|17649.77|17649.77|17652.34|17652.34|17655.59|17655.59|17649.77|17649.77|0
1609416090000|2020-12-31 12:01:30|17653.56|17653.56|17652.75|17652.75|17653.56|17653.56|17652.75|17652.75|0
1609416100000|2020-12-31 12:01:40|17651.64|17651.64|17644.87|17644.87|17651.64|17651.64|17644.87|17644.87|0
1609416110000|2020-12-31 12:01:50|17644.02|17644.02|17639.02|17639.02|17644.02|17644.02|17639.02|17639.02|0
1609416120000|2020-12-31 12:02:00|17639.43|17639.43|17639.43|17639.43|17639.43|17639.43|17639.43|17639.43|0
1609416130000|2020-12-31 12:02:10|17638.69|17638.69|17638.23|17638.23|17638.69|17638.69|17638.23|17638.23|0
1609416140000|2020-12-31 12:02:20|17635.41|17635.41|17643.88|17643.88|17643.88|17643.88|17635.41|17635.41|0
1609416150000|2020-12-31 12:02:30|17642.98|17642.98|17650.1|17650.1|17650.1|17650.1|17642.98|17642.98|0
1609416160000|2020-12-31 12:02:40|17650.5|17650.5|17650.5|17650.5|17650.5|17650.5|17650.5|17650.5|0
1609416170000|2020-12-31 12:02:50|17649.6|17649.6|17649.6|17649.6|17649.6|17649.6|17649.6|17649.6|0
1609416180000|2020-12-31 12:03:00|17650.38|17650.38|17650.62|17650.62|17653.2|17653.2|17650.38|17650.38|0
1609416190000|2020-12-31 12:03:10|17647.79|17647.79|17647.79|17647.79|17647.79|17647.79|17647.79|17647.79|0
1609416200000|2020-12-31 12:03:20|17648.2|17648.2|17638.86|17638.86|17648.2|17648.2|17638.86|17638.86|0
1609416210000|2020-12-31 12:03:30|17639.12|17639.12|17639.12|17639.12|17639.12|17639.12|17639.12|17639.12|0
1609416220000|2020-12-31 12:03:40|17638.41|17638.41|17638.69|17638.69|17639.4|17639.4|17638.41|17638.41|0
1609416230000|2020-12-31 12:03:50|17635.86|17635.86|17635.86|17635.86|17635.86|17635.86|17635.86|17635.86|0
1609416240000|2020-12-31 12:04:00|17635.15|17635.15|17632.66|17632.66|17635.15|17635.15|17632.66|17632.66|0
1609416250000|2020-12-31 12:04:10|17632.4|17632.4|17632.4|17632.4|17632.4|17632.4|17632.4|17632.4|0
1609416260000|2020-12-31 12:04:20|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|0
1609416270000|2020-12-31 12:04:30|17632.91|17632.91|17629.57|17629.57|17635.61|17635.61|17629.57|17629.57|0
1609416280000|2020-12-31 12:04:40|17629.8|17629.8|17632.07|17632.07|17632.07|17632.07|17629.35|17629.35|0
1609416290000|2020-12-31 12:04:50|17633.53|17633.53|17632.78|17632.78|17636.36|17636.36|17632.78|17632.78|0
1609416300000|2020-12-31 12:05:00|17631.67|17631.67|17631.77|17631.77|17631.77|17631.77|17631.22|17631.22|0
1609416310000|2020-12-31 12:05:10|17630.96|17630.96|17622.08|17622.08|17631.37|17631.37|17622.08|17622.08|0
1609416320000|2020-12-31 12:05:20|17623.3|17623.3|17628.16|17628.16|17628.16|17628.16|17622.51|17622.51|0
1609416330000|2020-12-31 12:05:30|17631.69|17631.69|17629.62|17629.62|17632.9|17632.9|17628.41|17628.41|0
1609416340000|2020-12-31 12:05:40|17628.51|17628.51|17630.12|17630.12|17630.12|17630.12|17628.51|17628.51|0
1609416350000|2020-12-31 12:05:50|17629.72|17629.72|17629.72|17629.72|17629.72|17629.72|17629.72|17629.72|0
1609416360000|2020-12-31 12:06:00|17626.89|17626.89|17626.49|17626.49|17626.89|17626.89|17626.49|17626.49|0
1609416370000|2020-12-31 12:06:10|17625.78|17625.78|17628.6|17628.6|17628.6|17628.6|17625.78|17625.78|0
1609416380000|2020-12-31 12:06:20|17625.78|17625.78|17622.95|17622.95|17625.78|17625.78|17622.95|17622.95|0
1609416390000|2020-12-31 12:06:30|17622.14|17622.14|17622.95|17622.95|17626.18|17626.18|17622.14|17622.14|0
1609416400000|2020-12-31 12:06:40|17624.88|17624.88|17625.28|17625.28|17625.28|17625.28|17624.88|17624.88|0
1609416410000|2020-12-31 12:06:50|17625.39|17625.39|17623.87|17623.87|17625.39|17625.39|17623.87|17623.87|0
1609416430000|2020-12-31 12:07:10|17625.39|17625.39|17620.52|17620.52|17625.39|17625.39|17620.52|17620.52|0
1609416440000|2020-12-31 12:07:20|17620.93|17620.93|17623.03|17623.03|17633.01|17633.01|17620.93|17620.93|0
1609416460000|2020-12-31 12:07:40|17623.55|17623.55|17619.82|17619.82|17623.55|17623.55|17619.82|17619.82|0
1609416470000|2020-12-31 12:07:50|17618.92|17618.92|17618.92|17618.92|17618.92|17618.92|17618.92|17618.92|0
1609416480000|2020-12-31 12:08:00|17629.97|17629.97|17620.73|17620.73|17629.97|17629.97|17620.28|17620.28|0
1609416490000|2020-12-31 12:08:10|17622.65|17622.65|17621.82|17621.82|17622.65|17622.65|17621.82|17621.82|0
1609416500000|2020-12-31 12:08:20|17618.28|17618.28|17618.69|17618.69|17618.69|17618.69|17618.28|17618.28|0
1609416510000|2020-12-31 12:08:30|17621.06|17621.06|17621.37|17621.37|17621.37|17621.37|17621.06|17621.06|0
1609416520000|2020-12-31 12:08:40|17620.39|17620.39|17622.27|17622.27|17622.27|17622.27|17620.39|17620.39|0
1609416530000|2020-12-31 12:08:50|17621.3|17621.3|17628.87|17628.87|17628.87|17628.87|17621.3|17621.3|0
1609416540000|2020-12-31 12:09:00|17628.32|17628.32|17630.05|17630.05|17630.5|17630.5|17627.53|17627.53|0
1609416550000|2020-12-31 12:09:10|17630.3|17630.3|17628.58|17628.58|17630.56|17630.56|17628.33|17628.33|0
1609416560000|2020-12-31 12:09:20|17625.42|17625.42|17627.68|17627.68|17627.8|17627.8|17625.42|17625.42|0
1609416570000|2020-12-31 12:09:30|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|0
1609416580000|2020-12-31 12:09:40|17628.27|17628.27|17626.42|17626.42|17628.27|17628.27|17624.74|17624.74|0
1609416590000|2020-12-31 12:09:50|17625.71|17625.71|17627.36|17627.36|17627.36|17627.36|17625.19|17625.19|0
1609416600000|2020-12-31 12:10:00|17622.46|17622.46|17623.17|17623.17|17623.17|17623.17|17621.65|17621.65|0
1609416610000|2020-12-31 12:10:10|17624.08|17624.08|17624.08|17624.08|17624.08|17624.08|17624.08|17624.08|0
1609416620000|2020-12-31 12:10:20|17626.45|17626.45|17628.56|17628.56|17628.56|17628.56|17625.64|17625.64|0
1609416630000|2020-12-31 12:10:30|17629.11|17629.11|17627.43|17627.43|17634.76|17634.76|17627.43|17627.43|0
1609416640000|2020-12-31 12:10:40|17626.72|17626.72|17626.72|17626.72|17626.72|17626.72|17626.72|17626.72|0
1609416650000|2020-12-31 12:10:50|17627.17|17627.17|17627.43|17627.43|17627.43|17627.43|17627.17|17627.17|0
1609416660000|2020-12-31 12:11:00|17628.85|17628.85|17633.01|17633.01|17633.01|17633.01|17628.85|17628.85|0
1609416670000|2020-12-31 12:11:10|17632.74|17632.74|17630.95|17630.95|17632.74|17632.74|17630.95|17630.95|0
1609416680000|2020-12-31 12:11:20|17630.14|17630.14|17630.14|17630.14|17630.14|17630.14|17630.14|17630.14|0
1609416690000|2020-12-31 12:11:30|17628.72|17628.72|17628.72|17628.72|17629.12|17629.12|17628.72|17628.72|0
1609416700000|2020-12-31 12:11:40|17629|17629|17626.42|17626.42|17629.49|17629.49|17626.42|17626.42|0
1609416710000|2020-12-31 12:11:50|17626.93|17626.93|17626.67|17626.67|17626.93|17626.93|17626.67|17626.67|0
1609416720000|2020-12-31 12:12:00|17626.9|17626.9|17630.41|17630.41|17630.41|17630.41|17626.9|17626.9|0
1609416740000|2020-12-31 12:12:20|17630.93|17630.93|17631.64|17631.64|17631.64|17631.64|17630.22|17630.22|0
1609416750000|2020-12-31 12:12:30|17633.25|17633.25|17642.6|17642.6|17642.6|17642.6|17633.25|17633.25|0
1609416760000|2020-12-31 12:12:40|17642.71|17642.71|17642.71|17642.71|17642.71|17642.71|17642.71|17642.71|0
1609416770000|2020-12-31 12:12:50|17644.85|17644.85|17637.97|17637.97|17647.74|17647.74|17637.97|17637.97|0
1609416780000|2020-12-31 12:13:00|17640.11|17640.11|17640.41|17640.41|17640.41|17640.41|17638.99|17638.99|0
1609416790000|2020-12-31 12:13:10|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|0
1609416800000|2020-12-31 12:13:20|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|0
1609416810000|2020-12-31 12:13:30|17642.75|17642.75|17641.37|17641.37|17642.75|17642.75|17641.37|17641.37|0
1609416820000|2020-12-31 12:13:40|17648.64|17648.64|17641.37|17641.37|17649.71|17649.71|17641.37|17641.37|0
1609416830000|2020-12-31 12:13:50|17641.59|17641.59|17643.52|17643.52|17643.78|17643.78|17641.59|17641.59|0
1609416840000|2020-12-31 12:14:00|17644.23|17644.23|17637.06|17637.06|17644.23|17644.23|17637.06|17637.06|0
1609416850000|2020-12-31 12:14:10|17636.66|17636.66|17641.06|17641.06|17643.18|17643.18|17636.66|17636.66|0
1609416870000|2020-12-31 12:14:30|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|17646.71|0
1609416880000|2020-12-31 12:14:40|17647.49|17647.49|17643.03|17643.03|17647.49|17647.49|17643.03|17643.03|0
1609416890000|2020-12-31 12:14:50|17643.94|17643.94|17644.01|17644.01|17644.65|17644.65|17643.49|17643.49|0
1609416900000|2020-12-31 12:15:00|17644.27|17644.27|17642.16|17642.16|17645.63|17645.63|17642.16|17642.16|0
1609416910000|2020-12-31 12:15:10|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|0
1609416920000|2020-12-31 12:15:20|17639.07|17639.07|17639.78|17639.78|17639.78|17639.78|17639.07|17639.07|0
1609416930000|2020-12-31 12:15:30|17639.07|17639.07|17639.07|17639.07|17639.07|17639.07|17639.07|17639.07|0
1609416940000|2020-12-31 12:15:40|17639.81|17639.81|17640.52|17640.52|17640.52|17640.52|17639.81|17639.81|0
1609416950000|2020-12-31 12:15:50|17639.81|17639.81|17637.25|17637.25|17639.81|17639.81|17637.25|17637.25|0
1609416960000|2020-12-31 12:16:00|17637.49|17637.49|17637.75|17637.75|17638.66|17638.66|17637.49|17637.49|0
1609416970000|2020-12-31 12:16:10|17638.53|17638.53|17639.86|17639.86|17639.86|17639.86|17638.53|17638.53|0
1609416980000|2020-12-31 12:16:20|17638.96|17638.96|17635.05|17635.05|17638.96|17638.96|17635.05|17635.05|0
1609416990000|2020-12-31 12:16:30|17634.79|17634.79|17628.54|17628.54|17634.79|17634.79|17627.82|17627.82|0
1609417000000|2020-12-31 12:16:40|17627.56|17627.56|17625.32|17625.32|17627.56|17627.56|17625.32|17625.32|0
1609417010000|2020-12-31 12:16:50|17624.22|17624.22|17625.13|17625.13|17625.13|17625.13|17624.22|17624.22|0
1609417020000|2020-12-31 12:17:00|17624.67|17624.67|17625.48|17625.48|17625.48|17625.48|17624.67|17624.67|0
1609417030000|2020-12-31 12:17:10|17625.08|17625.08|17624.12|17624.12|17625.08|17625.08|17624.12|17624.12|0
1609417040000|2020-12-31 12:17:20|17624.23|17624.23|17619.32|17619.32|17624.23|17624.23|17618.51|17618.51|0
1609417050000|2020-12-31 12:17:30|17619.22|17619.22|17619.76|17619.76|17620.03|17620.03|17619.22|17619.22|0
1609417060000|2020-12-31 12:17:40|17616.67|17616.67|17628.89|17628.89|17628.89|17628.89|17615.86|17615.86|0
1609417070000|2020-12-31 12:17:50|17622.27|17622.27|17620.73|17620.73|17622.27|17622.27|17620.04|17620.04|0
1609417080000|2020-12-31 12:18:00|17621.44|17621.44|17623.21|17623.21|17623.21|17623.21|17621.44|17621.44|0
1609417100000|2020-12-31 12:18:20|17620.64|17620.64|17618.67|17618.67|17621.09|17621.09|17618.67|17618.67|0
1609417110000|2020-12-31 12:18:30|17619.13|17619.13|17626.21|17626.21|17626.21|17626.21|17619.13|17619.13|0
1609417120000|2020-12-31 12:18:40|17622.67|17622.67|17622.64|17622.64|17622.67|17622.67|17622.41|17622.41|0
1609417130000|2020-12-31 12:18:50|17622.39|17622.39|17622.39|17622.39|17625.95|17625.95|17622.39|17622.39|0
1609417140000|2020-12-31 12:19:00|17623.6|17623.6|17622.39|17622.39|17623.6|17623.6|17622.39|17622.39|0
1609417150000|2020-12-31 12:19:10|17621.68|17621.68|17620.77|17620.77|17621.68|17621.68|17620.77|17620.77|0
1609417170000|2020-12-31 12:19:30|17619.6|17619.6|17616.14|17616.14|17619.6|17619.6|17616.14|17616.14|0
1609417180000|2020-12-31 12:19:40|17615.91|17615.91|17620.29|17620.29|17622.43|17622.43|17615.91|17615.91|0
1609417190000|2020-12-31 12:19:50|17617.35|17617.35|17616.64|17616.64|17617.35|17617.35|17616.64|17616.64|0
1609417200000|2020-12-31 12:20:00|17616.53|17616.53|17616.83|17616.83|17624.39|17624.39|17616.53|17616.53|0
1609417210000|2020-12-31 12:20:10|17615.57|17615.57|17616.06|17616.06|17616.06|17616.06|17615.32|17615.32|0
1609417220000|2020-12-31 12:20:20|17616.87|17616.87|17613.95|17613.95|17616.87|17616.87|17613.64|17613.64|0
1609417230000|2020-12-31 12:20:30|17614.21|17614.21|17612.82|17612.82|17614.21|17614.21|17610.1|17610.1|0
1609417240000|2020-12-31 12:20:40|17612.51|17612.51|17609.95|17609.95|17612.84|17612.84|17609.95|17609.95|0
1609417250000|2020-12-31 12:20:50|17610.76|17610.76|17610.65|17610.65|17610.76|17610.76|17610.65|17610.65|0
1609417260000|2020-12-31 12:21:00|17611.43|17611.43|17612.66|17612.66|17612.66|17612.66|17609.84|17609.84|0
1609417280000|2020-12-31 12:21:20|17610.1|17610.1|17609.65|17609.65|17610.36|17610.36|17609.65|17609.65|0
1609417290000|2020-12-31 12:21:30|17610.55|17610.55|17611.9|17611.9|17619.03|17619.03|17610.55|17610.55|0
1609417300000|2020-12-31 12:21:40|17611.45|17611.45|17616.34|17616.34|17616.34|17616.34|17607.86|17607.86|0
1609417310000|2020-12-31 12:21:50|17616.58|17616.58|17608.42|17608.42|17616.58|17616.58|17607.61|17607.61|0
1609417320000|2020-12-31 12:22:00|17605.14|17605.14|17603.62|17603.62|17605.14|17605.14|17603.62|17603.62|0
1609417330000|2020-12-31 12:22:10|17604.02|17604.02|17604.02|17604.02|17604.02|17604.02|17604.02|17604.02|0
1609417340000|2020-12-31 12:22:20|17603.57|17603.57|17611.35|17611.35|17612.73|17612.73|17603.57|17603.57|0
1609417350000|2020-12-31 12:22:30|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|0
1609417360000|2020-12-31 12:22:40|17611.35|17611.35|17602.84|17602.84|17611.75|17611.75|17602.84|17602.84|0
1609417370000|2020-12-31 12:22:50|17603.25|17603.25|17602.84|17602.84|17603.25|17603.25|17602.84|17602.84|0
1609417380000|2020-12-31 12:23:00|17603.55|17603.55|17611.75|17611.75|17611.75|17611.75|17603.55|17603.55|0
1609417390000|2020-12-31 12:23:10|17611.5|17611.5|17609.3|17609.3|17611.9|17611.9|17608.49|17608.49|0
1609417400000|2020-12-31 12:23:20|17606.48|17606.48|17609.76|17609.76|17616.1|17616.1|17606.07|17606.07|0
1609417410000|2020-12-31 12:23:30|17604.11|17604.11|17602.98|17602.98|17604.64|17604.64|17602.98|17602.98|0
1609417420000|2020-12-31 12:23:40|17605.99|17605.99|17605.02|17605.02|17607.44|17607.44|17604.61|17604.61|0
1609417430000|2020-12-31 12:23:50|17605.42|17605.42|17606.13|17606.13|17608.25|17608.25|17605.42|17605.42|0
1609417440000|2020-12-31 12:24:00|17607.35|17607.35|17607.61|17607.61|17607.75|17607.75|17607.35|17607.35|0
1609417450000|2020-12-31 12:24:10|17607.35|17607.35|17615.36|17615.36|17617.21|17617.21|17606.94|17606.94|0
1609417460000|2020-12-31 12:24:20|17614.91|17614.91|17614.91|17614.91|17614.91|17614.91|17614.91|17614.91|0
1609417470000|2020-12-31 12:24:30|17607.12|17607.12|17606.7|17606.7|17607.19|17607.19|17606.45|17606.45|0
1609417480000|2020-12-31 12:24:40|17612.35|17612.35|17613.13|17613.13|17613.13|17613.13|17612.35|17612.35|0
1609417490000|2020-12-31 12:24:50|17612.88|17612.88|17614.19|17614.19|17614.19|17614.19|17612.88|17612.88|0
1609417500000|2020-12-31 12:25:00|17613.93|17613.93|17623.06|17623.06|17623.06|17623.06|17613.93|17613.93|0
1609417510000|2020-12-31 12:25:10|17623.52|17623.52|17620.03|17620.03|17623.52|17623.52|17616.34|17616.34|0
1609417520000|2020-12-31 12:25:20|17619.31|17619.31|17618.16|17618.16|17619.56|17619.56|17616.03|17616.03|0
1609417530000|2020-12-31 12:25:30|17618.41|17618.41|17616.54|17616.54|17618.41|17618.41|17616.54|17616.54|0
1609417540000|2020-12-31 12:25:40|17616.94|17616.94|17612.89|17612.89|17617.99|17617.99|17612.89|17612.89|0
1609417550000|2020-12-31 12:25:50|17612.62|17612.62|17609.54|17609.54|17613.17|17613.17|17609.54|17609.54|0
1609417560000|2020-12-31 12:26:00|17612.36|17612.36|17612.36|17612.36|17612.36|17612.36|17612.09|17612.09|0
1609417570000|2020-12-31 12:26:10|17611.46|17611.46|17620.49|17620.49|17620.77|17620.77|17607.61|17607.61|0
1609417580000|2020-12-31 12:26:20|17607.39|17607.39|17617.39|17617.39|17617.39|17617.39|17606.4|17606.4|0
1609417590000|2020-12-31 12:26:30|17617.8|17617.8|17615.73|17615.73|17617.8|17617.8|17615.5|17615.5|0
1609417600000|2020-12-31 12:26:40|17618.55|17618.55|17619.72|17619.72|17619.72|17619.72|17618.55|17618.55|0
1609417610000|2020-12-31 12:26:50|17616.9|17616.9|17611.25|17611.25|17616.9|17616.9|17611.25|17611.25|0
1609417620000|2020-12-31 12:27:00|17611.51|17611.51|17607.7|17607.7|17611.51|17611.51|17607.21|17607.21|0
1609417630000|2020-12-31 12:27:10|17607.42|17607.42|17606.05|17606.05|17607.42|17607.42|17606.05|17606.05|0
1609417640000|2020-12-31 12:27:20|17606.6|17606.6|17604.73|17604.73|17607.56|17607.56|17604.73|17604.73|0
1609417650000|2020-12-31 12:27:30|17602.61|17602.61|17600.09|17600.09|17602.61|17602.61|17599.38|17599.38|0
1609417660000|2020-12-31 12:27:40|17599.38|17599.38|17596.56|17596.56|17599.38|17599.38|17596.56|17596.56|0
1609417670000|2020-12-31 12:27:50|17596.03|17596.03|17596.03|17596.03|17596.03|17596.03|17596.03|17596.03|0
1609417680000|2020-12-31 12:28:00|17597.39|17597.39|17616.31|17616.31|17616.31|17616.31|17597.39|17597.39|0
1609417690000|2020-12-31 12:28:10|17616.07|17616.07|17622.19|17622.19|17623.17|17623.17|17616.07|17616.07|0
1609417710000|2020-12-31 12:28:30|17622.97|17622.97|17620.09|17620.09|17622.97|17622.97|17619.64|17619.64|0
1609417730000|2020-12-31 12:28:50|17617.26|17617.26|17617.03|17617.03|17617.26|17617.26|17617.03|17617.03|0
1609417740000|2020-12-31 12:29:00|17618.02|17618.02|17611.27|17611.27|17618.73|17618.73|17610.25|17610.25|0
1609417750000|2020-12-31 12:29:10|17604.64|17604.64|17598.72|17598.72|17604.64|17604.64|17598.47|17598.47|0
1609417760000|2020-12-31 12:29:20|17598.97|17598.97|17599.96|17599.96|17599.96|17599.96|17598.97|17598.97|0
1609417770000|2020-12-31 12:29:30|17602.08|17602.08|17600.64|17600.64|17602.08|17602.08|17600.64|17600.64|0
1609417780000|2020-12-31 12:29:40|17601.63|17601.63|17612.91|17612.91|17612.91|17612.91|17601.37|17601.37|0
1609417790000|2020-12-31 12:29:50|17613.61|17613.61|17601.67|17601.67|17615.46|17615.46|17601.11|17601.11|0
1614154500000|2021-02-24 08:15:00|16709.02|16709.02|16703.37|16703.37|16711.28|16711.28|16703.37|16703.37|0
1614154510000|2021-02-24 08:15:10|16706.54|16706.54|16699.7|16699.7|16706.77|16706.77|16699.7|16699.7|0
1614154520000|2021-02-24 08:15:20|16698.59|16698.59|16715.31|16715.31|16715.54|16715.54|16698.59|16698.59|0
1614154530000|2021-02-24 08:15:30|16689.89|16689.89|16689.89|16689.89|16689.89|16689.89|16689.89|16689.89|0
1614154550000|2021-02-24 08:15:50|16690.79|16690.79|16690.53|16690.53|16690.79|16690.79|16689.17|16689.17|0
1614154560000|2021-02-24 08:16:00|16689.63|16689.63|16683.8|16683.8|16689.63|16689.63|16683.8|16683.8|0
1614154570000|2021-02-24 08:16:10|16682.89|16682.89|16681.62|16681.62|16682.89|16682.89|16681.62|16681.62|0
1614154580000|2021-02-24 08:16:20|16679.53|16679.53|16678.42|16678.42|16679.53|16679.53|16678.42|16678.42|0
1614154590000|2021-02-24 08:16:30|16681.46|16681.46|16697.43|16697.43|16697.43|16697.43|16681.46|16681.46|0
1614154600000|2021-02-24 08:16:40|16698.79|16698.79|16698.79|16698.79|16698.79|16698.79|16698.79|16698.79|0
1614154610000|2021-02-24 08:16:50|16699.9|16699.9|16702.87|16702.87|16702.87|16702.87|16699.64|16699.64|0
1614154620000|2021-02-24 08:17:00|16704.29|16704.29|16708.59|16708.59|16708.59|16708.59|16704.29|16704.29|0
1614154630000|2021-02-24 08:17:10|16719.88|16719.88|16730.6|16730.6|16730.6|16730.6|16719.88|16719.88|0
1614154640000|2021-02-24 08:17:20|16731.99|16731.99|16734.87|16734.87|16736.62|16736.62|16731.28|16731.28|0
1614154650000|2021-02-24 08:17:30|16735.61|16735.61|16757.52|16757.52|16757.52|16757.52|16735.61|16735.61|0
1614154660000|2021-02-24 08:17:40|16755.38|16755.38|16756.81|16756.81|16757.47|16757.47|16755.38|16755.38|0
1614154670000|2021-02-24 08:17:50|16757.37|16757.37|16747.49|16747.49|16764.44|16764.44|16747.49|16747.49|0
1614154680000|2021-02-24 08:18:00|16744.66|16744.66|16753.24|16753.24|16753.24|16753.24|16741.44|16741.44|0
1614154700000|2021-02-24 08:18:20|16753.69|16753.69|16749.94|16749.94|16753.69|16753.69|16749.7|16749.7|0
1614154710000|2021-02-24 08:18:30|16751.3|16751.3|16754.14|16754.14|16754.14|16754.14|16751.3|16751.3|0
1614154720000|2021-02-24 08:18:40|16753.31|16753.31|16760.36|16760.36|16761.78|16761.78|16753.31|16753.31|0
1614154730000|2021-02-24 08:18:50|16758.94|16758.94|16764.14|16764.14|16764.14|16764.14|16758.23|16758.23|0
1614154740000|2021-02-24 08:19:00|16769.79|16769.79|16777.04|16777.04|16778.85|16778.85|16769.79|16769.79|0
1614154750000|2021-02-24 08:19:10|16796.82|16796.82|16787.39|16787.39|16796.82|16796.82|16787.39|16787.39|0
1614154770000|2021-02-24 08:19:30|16788.1|16788.1|16789.46|16789.46|16789.46|16789.46|16788.1|16788.1|0
1614154780000|2021-02-24 08:19:40|16788.63|16788.63|16785.7|16785.7|16788.63|16788.63|16785.7|16785.7|0
1614154790000|2021-02-24 08:19:50|16785.25|16785.25|16782.17|16782.17|16785.25|16785.25|16782.17|16782.17|0
1614154800000|2021-02-24 08:20:00|16799.12|16799.12|16786.94|16786.94|16800.93|16800.93|16786.94|16786.94|0
1614154820000|2021-02-24 08:20:20|16787.75|16787.75|16787.3|16787.3|16787.75|16787.75|16787.3|16787.3|0
1614154830000|2021-02-24 08:20:30|16784.47|16784.47|16787.4|16787.4|16795.32|16795.32|16784.02|16784.02|0
1614154840000|2021-02-24 08:20:40|16786.68|16786.68|16782.46|16782.46|16788.11|16788.11|16782.46|16782.46|0
1614154850000|2021-02-24 08:20:50|16773.98|16773.98|16773.98|16773.98|16779.63|16779.63|16773.98|16773.98|0
1614154860000|2021-02-24 08:21:00|16782.46|16782.46|16810.39|16810.39|16810.39|16810.39|16782.46|16782.46|0
1614154870000|2021-02-24 08:21:10|16808.12|16808.12|16808.12|16808.12|16808.12|16808.12|16808.12|16808.12|0
1614154880000|2021-02-24 08:21:20|16807.14|16807.14|16801.49|16801.49|16807.14|16807.14|16801.49|16801.49|0
1614154890000|2021-02-24 08:21:30|16800.78|16800.78|16798.41|16798.41|16800.78|16800.78|16798.41|16798.41|0
1614154900000|2021-02-24 08:21:40|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|0
1614154910000|2021-02-24 08:21:50|16796.48|16796.48|16785.18|16785.18|16796.48|16796.48|16785.18|16785.18|0
1614154920000|2021-02-24 08:22:00|16783.04|16783.04|16780.33|16780.33|16783.04|16783.04|16780.33|16780.33|0
1614154930000|2021-02-24 08:22:10|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|0
1614154950000|2021-02-24 08:22:30|16780.88|16780.88|16759.79|16759.79|16780.88|16780.88|16759.79|16759.79|0
1614154960000|2021-02-24 08:22:40|16757.66|16757.66|16757.66|16757.66|16757.66|16757.66|16757.66|16757.66|0
1614154970000|2021-02-24 08:22:50|16758.56|16758.56|16773.66|16773.66|16773.66|16773.66|16758.11|16758.11|0
1614154980000|2021-02-24 08:23:00|16775.02|16775.02|16776.25|16776.25|16778.87|16778.87|16775.02|16775.02|0
1614155000000|2021-02-24 08:23:20|16777.68|16777.68|16787.57|16787.57|16787.57|16787.57|16777.68|16777.68|0
1614155010000|2021-02-24 08:23:30|16780|16780|16771.21|16771.21|16780|16780|16771.21|16771.21|0
1614155020000|2021-02-24 08:23:40|16770.75|16770.75|16770.52|16770.52|16770.75|16770.75|16770.52|16770.52|0
1614155030000|2021-02-24 08:23:50|16770.24|16770.24|16767.52|16767.52|16771.15|16771.15|16767.52|16767.52|0
1614155040000|2021-02-24 08:24:00|16761.87|16761.87|16776.74|16776.74|16776.74|16776.74|16761.87|16761.87|0
1614155050000|2021-02-24 08:24:10|16777.45|16777.45|16776.49|16776.49|16777.45|16777.45|16776.49|16776.49|0
1614155060000|2021-02-24 08:24:20|16777.2|16777.2|16783.56|16783.56|16783.56|16783.56|16777.2|16777.2|0
1614155070000|2021-02-24 08:24:30|16783.32|16783.32|16783.32|16783.32|16783.32|16783.32|16783.32|16783.32|0
1614155100000|2021-02-24 08:25:00|16782.83|16782.83|16780.41|16780.41|16782.83|16782.83|16779.6|16779.6|0
1614155110000|2021-02-24 08:25:10|16779.7|16779.7|16784.31|16784.31|16784.31|16784.31|16779.7|16779.7|0
1614155120000|2021-02-24 08:25:20|16784.86|16784.86|16784.54|16784.54|16786.67|16786.67|16784.54|16784.54|0
1614155130000|2021-02-24 08:25:30|16785.25|16785.25|16779.6|16779.6|16785.25|16785.25|16779.6|16779.6|0
1614155140000|2021-02-24 08:25:40|16778.21|16778.21|16782.86|16782.86|16782.86|16782.86|16776.49|16776.49|0
1614155150000|2021-02-24 08:25:50|16782.14|16782.14|16769.68|16769.68|16782.14|16782.14|16769.4|16769.4|0
1614155160000|2021-02-24 08:26:00|16769.22|16769.22|16761.27|16761.27|16769.22|16769.22|16759.85|16759.85|0
1614155170000|2021-02-24 08:26:10|16758.45|16758.45|16764.1|16764.1|16764.1|16764.1|16758.45|16758.45|0
1614155180000|2021-02-24 08:26:20|16766.94|16766.94|16768.34|16768.34|16769.76|16769.76|16764.11|16764.11|0
1614155190000|2021-02-24 08:26:30|16767.44|16767.44|16770.36|16770.36|16770.36|16770.36|16764.71|16764.71|0
1614155200000|2021-02-24 08:26:40|16768.23|16768.23|16761.87|16761.87|16768.23|16768.23|16761.87|16761.87|0
1614155210000|2021-02-24 08:26:50|16759.73|16759.73|16758.07|16758.07|16759.73|16759.73|16758.07|16758.07|0
1614155220000|2021-02-24 08:27:00|16757.79|16757.79|16755.53|16755.53|16757.79|16757.79|16748.6|16748.6|0
1614155230000|2021-02-24 08:27:10|16754.82|16754.82|16765.24|16765.24|16765.95|16765.95|16746.34|16746.34|0
1614155240000|2021-02-24 08:27:20|16764.53|16764.53|16763.1|16763.1|16764.53|16764.53|16763.1|16763.1|0
1614155250000|2021-02-24 08:27:30|16765.93|16765.93|16761.93|16761.93|16765.93|16765.93|16761.93|16761.93|0
1614155260000|2021-02-24 08:27:40|16761.22|16761.22|16768.72|16768.72|16768.72|16768.72|16760.25|16760.25|0
1614155270000|2021-02-24 08:27:50|16777.2|16777.2|16771.55|16771.55|16777.2|16777.2|16771.55|16771.55|0
1614155280000|2021-02-24 08:28:00|16772.26|16772.26|16772.26|16772.26|16772.26|16772.26|16772.26|16772.26|0
1614155310000|2021-02-24 08:28:30|16770.9|16770.9|16770.56|16770.56|16770.9|16770.9|16770.45|16770.45|0
1614155320000|2021-02-24 08:28:40|16776.21|16776.21|16784.68|16784.68|16784.68|16784.68|16770.56|16770.56|0
1614155330000|2021-02-24 08:28:50|16783.85|16783.85|16775.91|16775.91|16783.85|16783.85|16774.49|16774.49|0
1614155340000|2021-02-24 08:29:00|16777.61|16777.61|16783.31|16783.31|16783.31|16783.31|16775.81|16775.81|0
1614155350000|2021-02-24 08:29:10|16782.6|16782.6|16774.78|16774.78|16783.31|16783.31|16767.78|16767.78|0
1614155370000|2021-02-24 08:29:30|16786.08|16786.08|16794.66|16794.66|16794.66|16794.66|16780.53|16780.53|0
1614155380000|2021-02-24 08:29:40|16789.01|16789.01|16793.8|16793.8|16793.8|16793.8|16788.15|16788.15|0
1614155390000|2021-02-24 08:29:50|16794.29|16794.29|16782.54|16782.54|16794.55|16794.55|16771.24|16771.24|0
1614155400000|2021-02-24 08:30:00|16783.76|16783.76|16797.78|16797.78|16797.78|16797.78|16783.76|16783.76|0
1614155410000|2021-02-24 08:30:10|16798.99|16798.99|16794.33|16794.33|16808.45|16808.45|16794.33|16794.33|0
1614155420000|2021-02-24 08:30:20|16795.06|16795.06|16809.45|16809.45|16809.45|16809.45|16795.06|16795.06|0
1614155430000|2021-02-24 08:30:30|16808.54|16808.54|16808.54|16808.54|16808.54|16808.54|16808.54|16808.54|0
1614155440000|2021-02-24 08:30:40|16794.42|16794.42|16797.09|16797.09|16801.24|16801.24|16794.27|16794.27|0
1614155450000|2021-02-24 08:30:50|16799.92|16799.92|16810.11|16810.11|16810.11|16810.11|16796.39|16796.39|0
1614155460000|2021-02-24 08:31:00|16804.46|16804.46|16803.77|16803.77|16806.59|16806.59|16803.77|16803.77|0
1614155470000|2021-02-24 08:31:10|16804.48|16804.48|16806.67|16806.67|16806.67|16806.67|16803.48|16803.48|0
1614155480000|2021-02-24 08:31:20|16815.15|16815.15|16826.33|16826.33|16826.33|16826.33|16807.46|16807.46|0
1614155490000|2021-02-24 08:31:30|16826.61|16826.61|16850.82|16850.82|16850.82|16850.82|16818.13|16818.13|0
1614155510000|2021-02-24 08:31:50|16847.99|16847.99|16864.28|16864.28|16865.75|16865.75|16847.99|16847.99|0
1614155520000|2021-02-24 08:32:00|16867.11|16867.11|16855.45|16855.45|16867.11|16867.11|16855.45|16855.45|0
1614155530000|2021-02-24 08:32:10|16854.54|16854.54|16847.73|16847.73|16854.54|16854.54|16847.73|16847.73|0
1614155540000|2021-02-24 08:32:20|16846.51|16846.51|16845.03|16845.03|16846.51|16846.51|16843.61|16843.61|0
1614155550000|2021-02-24 08:32:30|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|0
1614155560000|2021-02-24 08:32:40|16838.3|16838.3|16827|16827|16838.3|16838.3|16827|16827|0
1614155570000|2021-02-24 08:32:50|16829.82|16829.82|16843.95|16843.95|16843.95|16843.95|16829.82|16829.82|0
1614155580000|2021-02-24 08:33:00|16852.42|16852.42|16854.96|16854.96|16854.96|16854.96|16846.49|16846.49|0
1614155590000|2021-02-24 08:33:10|16854.56|16854.56|16857.13|16857.13|16857.38|16857.38|16854.56|16854.56|0
1614155610000|2021-02-24 08:33:30|16855.82|16855.82|16856.62|16856.62|16856.73|16856.73|16855.82|16855.82|0
1614155620000|2021-02-24 08:33:40|16857.66|16857.66|16852.94|16852.94|16858.33|16858.33|16852.68|16852.68|0
1614155630000|2021-02-24 08:33:50|16853.38|16853.38|16859.53|16859.53|16865.89|16865.89|16853.38|16853.38|0
1614155660000|2021-02-24 08:34:20|16859.07|16859.07|16859.53|16859.53|16859.53|16859.53|16859.07|16859.07|0
1614155670000|2021-02-24 08:34:30|16851.05|16851.05|16845.4|16845.4|16851.05|16851.05|16845.4|16845.4|0
1614155680000|2021-02-24 08:34:40|16853.88|16853.88|16876.47|16876.47|16876.47|16876.47|16853.88|16853.88|0
1614155700000|2021-02-24 08:35:00|16865.18|16865.18|16870.82|16870.82|16873.65|16873.65|16865.18|16865.18|0
1614155710000|2021-02-24 08:35:10|16872.64|16872.64|16875.87|16875.87|16875.87|16875.87|16872.64|16872.64|0
1614155720000|2021-02-24 08:35:20|16877.5|16877.5|16878.59|16878.59|16878.59|16878.59|16877.5|16877.5|0
1614155730000|2021-02-24 08:35:30|16879.28|16879.28|16884.49|16884.49|16884.49|16884.49|16879.28|16879.28|0
1614155740000|2021-02-24 08:35:40|16878.84|16878.84|16884.49|16884.49|16890.13|16890.13|16878.84|16878.84|0
1614155750000|2021-02-24 08:35:50|16886.62|16886.62|16887.24|16887.24|16889.34|16889.34|16886.51|16886.51|0
1614155760000|2021-02-24 08:36:00|16886.24|16886.24|16905.67|16905.67|16906.86|16906.86|16884.81|16884.81|0
1614155770000|2021-02-24 08:36:10|16904.86|16904.86|16898.97|16898.97|16904.86|16904.86|16887.21|16887.21|0
1614155780000|2021-02-24 08:36:20|16901.79|16901.79|16907.44|16907.44|16907.44|16907.44|16901.79|16901.79|0
1614155790000|2021-02-24 08:36:30|16906.73|16906.73|16906.73|16906.73|16906.73|16906.73|16906.73|16906.73|0
1614155800000|2021-02-24 08:36:40|16906.99|16906.99|16912.36|16912.36|16915.47|16915.47|16901.34|16901.34|0
1614155810000|2021-02-24 08:36:50|16909.54|16909.54|16908.33|16908.33|16913.98|16913.98|16908.33|16908.33|0
1614155820000|2021-02-24 08:37:00|16909.55|16909.55|16915.69|16915.69|16915.69|16915.69|16907.21|16907.21|0
1614155830000|2021-02-24 08:37:10|16916.4|16916.4|16905.32|16905.32|16916.4|16916.4|16903.92|16903.92|0
1614155840000|2021-02-24 08:37:20|16906.22|16906.22|16893.44|16893.44|16912.1|16912.1|16893.44|16893.44|0
1614155850000|2021-02-24 08:37:30|16892.73|16892.73|16889.9|16889.9|16892.73|16892.73|16889.9|16889.9|0
1614155860000|2021-02-24 08:37:40|16889.19|16889.19|16894.13|16894.13|16894.13|16894.13|16888.48|16888.48|0
1614155870000|2021-02-24 08:37:50|16902.61|16902.61|16911.08|16911.08|16911.08|16911.08|16902.61|16902.61|0
1614155880000|2021-02-24 08:38:00|16925.21|16925.21|16913.41|16913.41|16928.74|16928.74|16913.41|16913.41|0
1614155900000|2021-02-24 08:38:20|16919.06|16919.06|16910.58|16910.58|16919.06|16919.06|16910.58|16910.58|0
1614155910000|2021-02-24 08:38:30|16902.11|16902.11|16904.93|16904.93|16904.93|16904.93|16902.11|16902.11|0
1614155920000|2021-02-24 08:38:40|16902.91|16902.91|16900.32|16900.32|16902.91|16902.91|16899.23|16899.23|0
1614155930000|2021-02-24 08:38:50|16903.14|16903.14|16900.6|16900.6|16903.42|16903.42|16900.6|16900.6|0
1614155940000|2021-02-24 08:39:00|16897.77|16897.77|16903.51|16903.51|16903.51|16903.51|16891.41|16891.41|0
1614155950000|2021-02-24 08:39:10|16903.79|16903.79|16902.31|16902.31|16905.54|16905.54|16902.26|16902.26|0
1614155960000|2021-02-24 08:39:20|16896.66|16896.66|16894.79|16894.79|16896.66|16896.66|16894.79|16894.79|0
1614155970000|2021-02-24 08:39:30|16889.14|16889.14|16886.31|16886.31|16889.14|16889.14|16886.31|16886.31|0
1614155980000|2021-02-24 08:39:40|16880.66|16880.66|16889.14|16889.14|16889.14|16889.14|16880.66|16880.66|0
1614155990000|2021-02-24 08:39:50|16889.59|16889.59|16886.74|16886.74|16891.71|16891.71|16886.06|16886.06|0
1614156000000|2021-02-24 08:40:00|16887.45|16887.45|16880.09|16880.09|16888.57|16888.57|16880.09|16880.09|0
1614156010000|2021-02-24 08:40:10|16879.63|16879.63|16865.54|16865.54|16879.63|16879.63|16865.54|16865.54|0
1614156020000|2021-02-24 08:40:20|16871.19|16871.19|16870.07|16870.07|16871.19|16871.19|16869.77|16869.77|0
1614156030000|2021-02-24 08:40:30|16869.36|16869.36|16870.07|16870.07|16870.78|16870.78|16869.36|16869.36|0
1614156040000|2021-02-24 08:40:40|16864.42|16864.42|16863|16863|16864.42|16864.42|16863|16863|0
1614156050000|2021-02-24 08:40:50|16864.81|16864.81|16863.45|16863.45|16864.81|16864.81|16863.45|16863.45|0
1614156060000|2021-02-24 08:41:00|16862.55|16862.55|16864.89|16864.89|16864.89|16864.89|16861.35|16861.35|0
1614156070000|2021-02-24 08:41:10|16864.18|16864.18|16867.72|16867.72|16871.03|16871.03|16864.18|16864.18|0
1614156090000|2021-02-24 08:41:30|16865.9|16865.9|16869.19|16869.19|16869.19|16869.19|16865.9|16865.9|0
1614156100000|2021-02-24 08:41:40|16869.9|16869.9|16851.63|16851.63|16871.3|16871.3|16851.53|16851.53|0
1614156110000|2021-02-24 08:41:50|16850.92|16850.92|16851.45|16851.45|16851.45|16851.45|16850.64|16850.64|0
1614156120000|2021-02-24 08:42:00|16850.74|16850.74|16851.73|16851.73|16852.44|16852.44|16850.74|16850.74|0
1614156130000|2021-02-24 08:42:10|16851.47|16851.47|16851.65|16851.65|16852.18|16852.18|16851.4|16851.4|0
1614156140000|2021-02-24 08:42:20|16846|16846|16849.61|16849.61|16849.62|16849.62|16844.58|16844.58|0
1614156150000|2021-02-24 08:42:30|16850.97|16850.97|16832.58|16832.58|16850.97|16850.97|16832.58|16832.58|0
1614156160000|2021-02-24 08:42:40|16834|16834|16833.77|16833.77|16834|16834|16833.77|16833.77|0
1614156170000|2021-02-24 08:42:50|16830.94|16830.94|16806.23|16806.23|16831.65|16831.65|16806.23|16806.23|0
1614156180000|2021-02-24 08:43:00|16804.81|16804.81|16804.1|16804.1|16804.81|16804.81|16804.1|16804.1|0
1614156190000|2021-02-24 08:43:10|16804.5|16804.5|16808.37|16808.37|16808.92|16808.92|16803.27|16803.27|0
1614156200000|2021-02-24 08:43:20|16811.19|16811.19|16801.38|16801.38|16811.19|16811.19|16801.38|16801.38|0
1614156210000|2021-02-24 08:43:30|16801.13|16801.13|16802.1|16802.1|16802.1|16802.1|16800.68|16800.68|0
1614156220000|2021-02-24 08:43:40|16796.45|16796.45|16800.79|16800.79|16800.79|16800.79|16795.98|16795.98|0
1614156230000|2021-02-24 08:43:50|16798.66|16798.66|16796.53|16796.53|16798.66|16798.66|16796.53|16796.53|0
1614156240000|2021-02-24 08:44:00|16798.66|16798.66|16763.01|16763.01|16800.28|16800.28|16763.01|16763.01|0
1614156250000|2021-02-24 08:44:10|16762.3|16762.3|16773.65|16773.65|16775.07|16775.07|16762.3|16762.3|0
1614156260000|2021-02-24 08:44:20|16774.1|16774.1|16775.55|16775.55|16775.55|16775.55|16774.1|16774.1|0
1614156270000|2021-02-24 08:44:30|16769.9|16769.9|16766.6|16766.6|16769.9|16769.9|16766.6|16766.6|0
1614156280000|2021-02-24 08:44:40|16767.31|16767.31|16765.89|16765.89|16767.31|16767.31|16765.89|16765.89|0
1614156290000|2021-02-24 08:44:50|16766.6|16766.6|16764.47|16764.47|16766.6|16766.6|16764.47|16764.47|0
1614156300000|2021-02-24 08:45:00|16765.18|16765.18|16751.57|16751.57|16766.6|16766.6|16750.6|16750.6|0
1614156310000|2021-02-24 08:45:10|16749.44|16749.44|16747.2|16747.2|16752.99|16752.99|16746.96|16746.96|0
1614156320000|2021-02-24 08:45:20|16748.62|16748.62|16736.61|16736.61|16750.73|16750.73|16736.61|16736.61|0
1614156330000|2021-02-24 08:45:30|16747.91|16747.91|16747.57|16747.57|16750.75|16750.75|16747.57|16747.57|0
1614156340000|2021-02-24 08:45:40|16748.28|16748.28|16748.97|16748.97|16748.97|16748.97|16748.28|16748.28|0
1614156350000|2021-02-24 08:45:50|16751.1|16751.1|16754.01|16754.01|16754.01|16754.01|16751.1|16751.1|0
1614156360000|2021-02-24 08:46:00|16759.66|16759.66|16775.26|16775.26|16775.26|16775.26|16759.66|16759.66|0
1614156370000|2021-02-24 08:46:10|16775.97|16775.97|16774.28|16774.28|16777.1|16777.1|16774.28|16774.28|0
1614156380000|2021-02-24 08:46:20|16782.75|16782.75|16788.3|16788.3|16793.95|16793.95|16782.75|16782.75|0
1614156390000|2021-02-24 08:46:30|16786.49|16786.49|16785.84|16785.84|16786.49|16786.49|16785.58|16785.58|0
1614156400000|2021-02-24 08:46:40|16785.59|16785.59|16786.3|16786.3|16786.3|16786.3|16785.59|16785.59|0
1614156410000|2021-02-24 08:46:50|16786.76|16786.76|16786.76|16786.76|16786.76|16786.76|16786.76|16786.76|0
1614156420000|2021-02-24 08:47:00|16787.47|16787.47|16786.05|16786.05|16788.18|16788.18|16786.05|16786.05|0
1614156430000|2021-02-24 08:47:10|16785.59|16785.59|16780.67|16780.67|16785.59|16785.59|16780.67|16780.67|0
1614156440000|2021-02-24 08:47:20|16780.22|16780.22|16767.77|16767.77|16780.22|16780.22|16767.77|16767.77|0
1614156450000|2021-02-24 08:47:30|16767.32|16767.32|16767.32|16767.32|16767.32|16767.32|16767.32|16767.32|0
1614156460000|2021-02-24 08:47:40|16768.68|16768.68|16753.26|16753.26|16768.68|16768.68|16753.26|16753.26|0
1614156470000|2021-02-24 08:47:50|16753.02|16753.02|16747.97|16747.97|16753.02|16753.02|16746.98|16746.98|0
1614156480000|2021-02-24 08:48:00|16747.72|16747.72|16755.83|16755.83|16756.08|16756.08|16747.72|16747.72|0
1614156490000|2021-02-24 08:48:10|16750.18|16750.18|16750.64|16750.64|16751.09|16751.09|16750.18|16750.18|0
1614156500000|2021-02-24 08:48:20|16757.53|16757.53|16765.65|16765.65|16767.01|16767.01|16755.71|16755.71|0
1614156510000|2021-02-24 08:48:30|16765.91|16765.91|16765.99|16765.99|16766.44|16766.44|16765.45|16765.45|0
1614156520000|2021-02-24 08:48:40|16765.53|16765.53|16768.81|16768.81|16768.81|16768.81|16763.72|16763.72|0
1614156530000|2021-02-24 08:48:50|16769.22|16769.22|16765.28|16765.28|16769.22|16769.22|16765.28|16765.28|0
1614156540000|2021-02-24 08:49:00|16764.06|16764.06|16765.12|16765.12|16765.12|16765.12|16761.5|16761.5|0
1614156550000|2021-02-24 08:49:10|16762.86|16762.86|16762.68|16762.68|16764.49|16764.49|16761.24|16761.24|0
1614156560000|2021-02-24 08:49:20|16762.23|16762.23|16774.88|16774.88|16775.34|16775.34|16762.23|16762.23|0
1614156570000|2021-02-24 08:49:30|16776.12|16776.12|16756.86|16756.86|16776.12|16776.12|16756.86|16756.86|0
1614156580000|2021-02-24 08:49:40|16757.76|16757.76|16757.76|16757.76|16757.76|16757.76|16757.76|16757.76|0
1614156590000|2021-02-24 08:49:50|16759.12|16759.12|16758.19|16758.19|16759.12|16759.12|16753.47|16753.47|0
1614156600000|2021-02-24 08:50:00|16759|16759|16762.75|16762.75|16762.75|16762.75|16759|16759|0
1614156610000|2021-02-24 08:50:10|16762.98|16762.98|16769.43|16769.43|16769.43|16769.43|16762.98|16762.98|0
1614156620000|2021-02-24 08:50:20|16770.85|16770.85|16773.99|16773.99|16773.99|16773.99|16770.85|16770.85|0
1614156630000|2021-02-24 08:50:30|16773.54|16773.54|16768.79|16768.79|16773.54|16773.54|16765.06|16765.06|0
1614156640000|2021-02-24 08:50:40|16774.44|16774.44|16772.33|16772.33|16775.15|16775.15|16772.33|16772.33|0
1614156650000|2021-02-24 08:50:50|16766.68|16766.68|16772.33|16772.33|16772.33|16772.33|16766.68|16766.68|0
1614156660000|2021-02-24 08:51:00|16773.09|16773.09|16774.45|16774.45|16774.45|16774.45|16773.09|16773.09|0
1614156670000|2021-02-24 08:51:10|16776.54|16776.54|16776.02|16776.02|16777.1|16777.1|16776.02|16776.02|0
1614156680000|2021-02-24 08:51:20|16775.57|16775.57|16783.42|16783.42|16783.42|16783.42|16775.57|16775.57|0
1614156690000|2021-02-24 08:51:30|16781.29|16781.29|16770.25|16770.25|16781.29|16781.29|16769.74|16769.74|0
1614156700000|2021-02-24 08:51:40|16770.94|16770.94|16770.94|16770.94|16770.94|16770.94|16770.94|16770.94|0
1614156710000|2021-02-24 08:51:50|16771.39|16771.39|16761.47|16761.47|16776.25|16776.25|16760.76|16760.76|0
1614156720000|2021-02-24 08:52:00|16762.18|16762.18|16763.61|16763.61|16764.29|16764.29|16758.3|16758.3|0
1614156730000|2021-02-24 08:52:10|16769.26|16769.26|16776.98|16776.98|16779.32|16779.32|16769.26|16769.26|0
1614156740000|2021-02-24 08:52:20|16781.06|16781.06|16781.51|16781.51|16792.81|16792.81|16781.06|16781.06|0
1614156750000|2021-02-24 08:52:30|16782.93|16782.93|16780.1|16780.1|16788.58|16788.58|16780.1|16780.1|0
1614156760000|2021-02-24 08:52:40|16782.93|16782.93|16778.61|16778.61|16782.93|16782.93|16778.61|16778.61|0
1614156780000|2021-02-24 08:53:00|16778.85|16778.85|16771.08|16771.08|16785.21|16785.21|16771.08|16771.08|0
1614156790000|2021-02-24 08:53:10|16770.85|16770.85|16768.03|16768.03|16770.85|16770.85|16768.03|16768.03|0
1614156800000|2021-02-24 08:53:20|16768.3|16768.3|16768.85|16768.85|16768.85|16768.85|16768.3|16768.3|0
1614156820000|2021-02-24 08:53:40|16768.3|16768.3|16768.3|16768.3|16768.3|16768.3|16768.3|16768.3|0
1614156830000|2021-02-24 08:53:50|16768.85|16768.85|16775.62|16775.62|16775.62|16775.62|16768.85|16768.85|0
1614156850000|2021-02-24 08:54:10|16775.9|16775.9|16784.37|16784.37|16784.37|16784.37|16775.9|16775.9|0
1614156870000|2021-02-24 08:54:30|16785.73|16785.73|16784.96|16784.96|16785.73|16785.73|16784.31|16784.31|0
1614156880000|2021-02-24 08:54:40|16787.79|16787.79|16787.79|16787.79|16787.79|16787.79|16787.79|16787.79|0
1614156890000|2021-02-24 08:54:50|16785.86|16785.86|16785.86|16785.86|16785.86|16785.86|16785.86|16785.86|0
1614156900000|2021-02-24 08:55:00|16791.51|16791.51|16791.05|16791.05|16791.51|16791.51|16791.05|16791.05|0
1614156910000|2021-02-24 08:55:10|16790.59|16790.59|16790.06|16790.06|16793.41|16793.41|16790.06|16790.06|0
1614156920000|2021-02-24 08:55:20|16784.41|16784.41|16777.93|16777.93|16784.41|16784.41|16777.93|16777.93|0
1614156930000|2021-02-24 08:55:30|16769.46|16769.46|16771.27|16771.27|16771.27|16771.27|16769.46|16769.46|0
1614156940000|2021-02-24 08:55:40|16770.82|16770.82|16775.63|16775.63|16776.57|16776.57|16769.6|16769.6|0
1614156950000|2021-02-24 08:55:50|16775.17|16775.17|16782.79|16782.79|16782.79|16782.79|16775.17|16775.17|0
1614156960000|2021-02-24 08:56:00|16783.32|16783.32|16788.36|16788.36|16788.36|16788.36|16782.91|16782.91|0
1614156970000|2021-02-24 08:56:10|16788.7|16788.7|16782.15|16782.15|16791.52|16791.52|16782.14|16782.14|0
1614156980000|2021-02-24 08:56:20|16782.96|16782.96|16783.47|16783.47|16784.38|16784.38|16782.96|16782.96|0
1614156990000|2021-02-24 08:56:30|16783.93|16783.93|16778.43|16778.43|16783.93|16783.93|16777.51|16777.51|0
1614157010000|2021-02-24 08:56:50|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|0
1614157020000|2021-02-24 08:57:00|16781|16781|16780.74|16780.74|16781.45|16781.45|16778.63|16778.63|0
1614157030000|2021-02-24 08:57:10|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|0
1614157050000|2021-02-24 08:57:30|16782.19|16782.19|16790.14|16790.14|16790.14|16790.14|16782.19|16782.19|0
1614157060000|2021-02-24 08:57:40|16812.74|16812.74|16813.32|16813.32|16816.98|16816.98|16808.51|16808.51|0
1614157070000|2021-02-24 08:57:50|16807.67|16807.67|16805.62|16805.62|16808.16|16808.16|16805.06|16805.06|0
1614157080000|2021-02-24 08:58:00|16805.38|16805.38|16805.62|16805.62|16805.62|16805.62|16805.38|16805.38|0
1614157090000|2021-02-24 08:58:10|16811.26|16811.26|16808.44|16808.44|16811.26|16811.26|16808.44|16808.44|0
1614157100000|2021-02-24 08:58:20|16807.99|16807.99|16804.18|16804.18|16807.99|16807.99|16804.18|16804.18|0
1614157110000|2021-02-24 08:58:30|16807|16807|16804.89|16804.89|16807|16807|16804.18|16804.18|0
1614157120000|2021-02-24 08:58:40|16805.7|16805.7|16805.7|16805.7|16805.7|16805.7|16805.7|16805.7|0
1614157130000|2021-02-24 08:58:50|16804.99|16804.99|16804.99|16804.99|16804.99|16804.99|16804.99|16804.99|0
1614157140000|2021-02-24 08:59:00|16799.34|16799.34|16790.15|16790.15|16799.34|16799.34|16790.15|16790.15|0
1614157150000|2021-02-24 08:59:10|16790.26|16790.26|16790.48|16790.48|16796.13|16796.13|16790.26|16790.26|0
1614157160000|2021-02-24 08:59:20|16789.06|16789.06|16787.69|16787.69|16789.06|16789.06|16786.98|16786.98|0
1614157170000|2021-02-24 08:59:30|16787.95|16787.95|16785.07|16785.07|16787.95|16787.95|16785.07|16785.07|0
1614157180000|2021-02-24 08:59:40|16783.02|16783.02|16782.47|16782.47|16783.02|16783.02|16782.47|16782.47|0
1614157190000|2021-02-24 08:59:50|16788.12|16788.12|16788.57|16788.57|16788.57|16788.57|16788.12|16788.12|0
1614157200000|2021-02-24 09:00:00|16789.28|16789.28|16781.05|16781.05|16791.21|16791.21|16780.47|16780.47|0
1614157210000|2021-02-24 09:00:10|16778.22|16778.22|16778.93|16778.93|16778.93|16778.93|16778.22|16778.22|0
1614157220000|2021-02-24 09:00:20|16773.28|16773.28|16766.66|16766.66|16773.28|16773.28|16763.39|16763.39|0
1614157230000|2021-02-24 09:00:30|16767.15|16767.15|16764.56|16764.56|16767.15|16767.15|16764.56|16764.56|0
1614157240000|2021-02-24 09:00:40|16764.3|16764.3|16784.07|16784.07|16784.07|16784.07|16764.3|16764.3|0
1614157260000|2021-02-24 09:01:00|16775.59|16775.59|16775.36|16775.36|16775.59|16775.59|16775.36|16775.36|0
1614157270000|2021-02-24 09:01:10|16781.01|16781.01|16786.1|16786.1|16786.1|16786.1|16779.1|16779.1|0
1614157280000|2021-02-24 09:01:20|16787.47|16787.47|16799.12|16799.12|16799.12|16799.12|16787.47|16787.47|0
1614157290000|2021-02-24 09:01:30|16800.03|16800.03|16794.94|16794.94|16800.74|16800.74|16791.98|16791.98|0
1614157300000|2021-02-24 09:01:40|16792.72|16792.72|16794.9|16794.9|16794.9|16794.9|16791.09|16791.09|0
1614157310000|2021-02-24 09:01:50|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|0
1614157320000|2021-02-24 09:02:00|16795.05|16795.05|16778.91|16778.91|16795.05|16795.05|16777.39|16777.39|0
1614157330000|2021-02-24 09:02:10|16779.89|16779.89|16784.31|16784.31|16784.31|16784.31|16778.66|16778.66|0
1614157340000|2021-02-24 09:02:20|16778.66|16778.66|16779.37|16779.37|16779.37|16779.37|16778.66|16778.66|0
1614157360000|2021-02-24 09:02:40|16779.49|16779.49|16776.56|16776.56|16781.52|16781.52|16775.87|16775.87|0
1614157370000|2021-02-24 09:02:50|16777.77|16777.77|16771.59|16771.59|16781.34|16781.34|16770.04|16770.04|0
1614157380000|2021-02-24 09:03:00|16771.31|16771.31|16771.53|16771.53|16771.53|16771.53|16770.82|16770.82|0
1614157390000|2021-02-24 09:03:10|16770.82|16770.82|16762.12|16762.12|16770.82|16770.82|16762.12|16762.12|0
1614157400000|2021-02-24 09:03:20|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|0
1614157410000|2021-02-24 09:03:30|16764.29|16764.29|16764.29|16764.29|16764.29|16764.29|16764.29|16764.29|0
1614157420000|2021-02-24 09:03:40|16761.46|16761.46|16755.81|16755.81|16761.46|16761.46|16755.81|16755.81|0
1614157430000|2021-02-24 09:03:50|16756.26|16756.26|16770.65|16770.65|16770.65|16770.65|16755.81|16755.81|0
1614157440000|2021-02-24 09:04:00|16770.4|16770.4|16787.38|16787.38|16787.38|16787.38|16770.4|16770.4|0
1614157450000|2021-02-24 09:04:10|16786.16|16786.16|16784.58|16784.58|16788.99|16788.99|16784.58|16784.58|0
1614157460000|2021-02-24 09:04:20|16785.32|16785.32|16777.51|16777.51|16785.32|16785.32|16777.51|16777.51|0
1614157470000|2021-02-24 09:04:30|16778.22|16778.22|16775.4|16775.4|16778.22|16778.22|16775.4|16775.4|0
1614157480000|2021-02-24 09:04:40|16774.68|16774.68|16772.12|16772.12|16774.68|16774.68|16772.12|16772.12|0
1614157490000|2021-02-24 09:04:50|16771.41|16771.41|16767.76|16767.76|16771.41|16771.41|16767.76|16767.76|0
1614157500000|2021-02-24 09:05:00|16767.23|16767.23|16765.48|16765.48|16767.23|16767.23|16765.21|16765.21|0
1614157510000|2021-02-24 09:05:10|16765.94|16765.94|16764.07|16764.07|16766.9|16766.9|16764.07|16764.07|0
1614157520000|2021-02-24 09:05:20|16765.22|16765.22|16758.35|16758.35|16765.22|16765.22|16755.53|16755.53|0
1614157530000|2021-02-24 09:05:30|16757.84|16757.84|16766.83|16766.83|16766.83|16766.83|16757.84|16757.84|0
1614157540000|2021-02-24 09:05:40|16768.25|16768.25|16768.91|16768.91|16768.91|16768.91|16768.25|16768.25|0
1614157550000|2021-02-24 09:05:50|16766.09|16766.09|16774.23|16774.23|16774.23|16774.23|16766.09|16766.09|0
1614157570000|2021-02-24 09:06:10|16773.97|16773.97|16756.76|16756.76|16776.54|16776.54|16756.76|16756.76|0
1614157580000|2021-02-24 09:06:20|16753.94|16753.94|16751.34|16751.34|16753.94|16753.94|16751.11|16751.11|0
1614157590000|2021-02-24 09:06:30|16751.08|16751.08|16751.79|16751.79|16751.79|16751.79|16751.08|16751.08|0
1614157600000|2021-02-24 09:06:40|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|0
1614157610000|2021-02-24 09:06:50|16747.53|16747.53|16750.36|16750.36|16750.36|16750.36|16747.53|16747.53|0
1614157620000|2021-02-24 09:07:00|16750.88|16750.88|16750.17|16750.17|16750.88|16750.88|16745.23|16745.23|0
1614157640000|2021-02-24 09:07:20|16752.52|16752.52|16753.43|16753.43|16753.43|16753.43|16752.52|16752.52|0
1614157650000|2021-02-24 09:07:30|16756.26|16756.26|16756.26|16756.26|16756.26|16756.26|16756.26|16756.26|0
1614157660000|2021-02-24 09:07:40|16753.43|16753.43|16747.78|16747.78|16753.43|16753.43|16747.78|16747.78|0
1614157670000|2021-02-24 09:07:50|16744.96|16744.96|16736.48|16736.48|16744.96|16744.96|16736.48|16736.48|0
1614157680000|2021-02-24 09:08:00|16736.37|16736.37|16727.77|16727.77|16739.2|16739.2|16726.78|16726.78|0
1614157690000|2021-02-24 09:08:10|16736.24|16736.24|16735.99|16735.99|16736.24|16736.24|16735.18|16735.18|0
1614157700000|2021-02-24 09:08:20|16736.48|16736.48|16732.62|16732.62|16744.73|16744.73|16732.62|16732.62|0
1614157710000|2021-02-24 09:08:30|16733.33|16733.33|16733.74|16733.74|16733.74|16733.74|16733.33|16733.33|0
1614157720000|2021-02-24 09:08:40|16736.56|16736.56|16736.04|16736.04|16736.56|16736.56|16736.04|16736.04|0
1614157730000|2021-02-24 09:08:50|16733.21|16733.21|16735.23|16735.23|16735.23|16735.23|16732.4|16732.4|0
1614157740000|2021-02-24 09:09:00|16732.4|16732.4|16727.78|16727.78|16732.4|16732.4|16727.78|16727.78|0
1614157750000|2021-02-24 09:09:10|16728.49|16728.49|16728.49|16728.49|16728.49|16728.49|16728.49|16728.49|0
1614157760000|2021-02-24 09:09:20|16739.79|16739.79|16739.79|16739.79|16739.79|16739.79|16739.79|16739.79|0
1614157770000|2021-02-24 09:09:30|16742.62|16742.62|16742.16|16742.16|16744.99|16744.99|16742.16|16742.16|0
1614157780000|2021-02-24 09:09:40|16739.34|16739.34|16736.11|16736.11|16739.34|16739.34|16736.11|16736.11|0
1614157790000|2021-02-24 09:09:50|16735.7|16735.7|16736.51|16736.51|16737.32|16737.32|16735.7|16735.7|0
1614157800000|2021-02-24 09:10:00|16733.69|16733.69|16732.19|16732.19|16733.69|16733.69|16732.19|16732.19|0
1614157810000|2021-02-24 09:10:10|16729.37|16729.37|16729.51|16729.51|16735.02|16735.02|16729.37|16729.37|0
1614157820000|2021-02-24 09:10:20|16728.09|16728.09|16727.38|16727.38|16728.09|16728.09|16727.38|16727.38|0
1614157830000|2021-02-24 09:10:30|16728.09|16728.09|16727.87|16727.87|16728.09|16728.09|16725.04|16725.04|0
1614157840000|2021-02-24 09:10:40|16726.96|16726.96|16725.18|16725.18|16726.96|16726.96|16725.18|16725.18|0
1614157850000|2021-02-24 09:10:50|16723.05|16723.05|16719.95|16719.95|16725.64|16725.64|16719.95|16719.95|0
1614157860000|2021-02-24 09:11:00|16718.14|16718.14|16714.77|16714.77|16718.14|16718.14|16714.77|16714.77|0
1614157870000|2021-02-24 09:11:10|16711.94|16711.94|16711.94|16711.94|16712.65|16712.65|16711.94|16711.94|0
1614157880000|2021-02-24 09:11:20|16717.59|16717.59|16719.64|16719.64|16722.06|16722.06|16711.94|16711.94|0
1614157890000|2021-02-24 09:11:30|16720.14|16720.14|16715.89|16715.89|16720.14|16720.14|16715.89|16715.89|0
1614157900000|2021-02-24 09:11:40|16716.12|16716.12|16716.12|16716.12|16718.95|16718.95|16716.12|16716.12|0
1614157910000|2021-02-24 09:11:50|16714.7|16714.7|16713.28|16713.28|16714.7|16714.7|16713.28|16713.28|0
1614157930000|2021-02-24 09:12:10|16716.83|16716.83|16715.13|16715.13|16718.21|16718.21|16714.67|16714.67|0
1614157940000|2021-02-24 09:12:20|16713.7|16713.7|16713.73|16713.73|16715.15|16715.15|16713.7|16713.7|0
1614157960000|2021-02-24 09:12:40|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|0
1614157970000|2021-02-24 09:12:50|16714.63|16714.63|16708.84|16708.84|16714.63|16714.63|16708.84|16708.84|0
1614157980000|2021-02-24 09:13:00|16711.67|16711.67|16703.18|16703.18|16711.67|16711.67|16703.18|16703.18|0
1614157990000|2021-02-24 09:13:10|16700.35|16700.35|16697.53|16697.53|16703.18|16703.18|16683.4|16683.4|0
1614158000000|2021-02-24 09:13:20|16696.42|16696.42|16689.09|16689.09|16698.42|16698.42|16689.09|16689.09|0
1614158010000|2021-02-24 09:13:30|16689.81|16689.81|16681.2|16681.2|16689.81|16689.81|16679.06|16679.06|0
1614158020000|2021-02-24 09:13:40|16684.02|16684.02|16684.02|16684.02|16684.02|16684.02|16684.02|16684.02|0
1614158030000|2021-02-24 09:13:50|16684.73|16684.73|16689.83|16689.83|16692.65|16692.65|16684.73|16684.73|0
1614158040000|2021-02-24 09:14:00|16690.23|16690.23|16692.62|16692.62|16697.3|16697.3|16690.23|16690.23|0
1614158050000|2021-02-24 09:14:10|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|16686.74|16686.74|0
1614158060000|2021-02-24 09:14:20|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|0
1614158070000|2021-02-24 09:14:30|16688.57|16688.57|16681.91|16681.91|16690.38|16690.38|16681.91|16681.91|0
1614158080000|2021-02-24 09:14:40|16676.26|16676.26|16679.32|16679.32|16679.32|16679.32|16672.7|16672.7|0
1614158090000|2021-02-24 09:14:50|16673.67|16673.67|16678.61|16678.61|16678.61|16678.61|16672.25|16672.25|0
1614158100000|2021-02-24 09:15:00|16677.9|16677.9|16682.76|16682.76|16689.29|16689.29|16677.9|16677.9|0
1614158110000|2021-02-24 09:15:10|16684.89|16684.89|16682.5|16682.5|16684.89|16684.89|16682.05|16682.05|0
1614158120000|2021-02-24 09:15:20|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|0
1614158130000|2021-02-24 09:15:30|16683.29|16683.29|16682.52|16682.52|16683.29|16683.29|16681.87|16681.87|0
1614158140000|2021-02-24 09:15:40|16682.11|16682.11|16676.49|16676.49|16682.82|16682.82|16676.49|16676.49|0
1614158150000|2021-02-24 09:15:50|16677.91|16677.91|16673.65|16673.65|16677.91|16677.91|16673.65|16673.65|0
1614158160000|2021-02-24 09:16:00|16674.36|16674.36|16670.76|16670.76|16674.36|16674.36|16668.63|16668.63|0
1614158170000|2021-02-24 09:16:10|16676.41|16676.41|16682.1|16682.1|16683.25|16683.25|16671.95|16671.95|0
1614158180000|2021-02-24 09:16:20|16679.83|16679.83|16678.84|16678.84|16680.54|16680.54|16678.84|16678.84|0
1614158190000|2021-02-24 09:16:30|16678.13|16678.13|16679.21|16679.21|16679.21|16679.21|16675.9|16675.9|0
1614158200000|2021-02-24 09:16:40|16679.92|16679.92|16679.01|16679.01|16679.92|16679.92|16679.01|16679.01|0
1614158210000|2021-02-24 09:16:50|16677.59|16677.59|16675.67|16675.67|16677.59|16677.59|16675.67|16675.67|0
1614158220000|2021-02-24 09:17:00|16674.96|16674.96|16674.19|16674.19|16675.45|16675.45|16674.19|16674.19|0
1614158230000|2021-02-24 09:17:10|16675|16675|16683.98|16683.98|16683.98|16683.98|16675|16675|0
1614158240000|2021-02-24 09:17:20|16685.6|16685.6|16688.88|16688.88|16688.88|16688.88|16685.6|16685.6|0
1614158250000|2021-02-24 09:17:30|16688.77|16688.77|16680.3|16680.3|16688.77|16688.77|16680.3|16680.3|0
1614158260000|2021-02-24 09:17:40|16683.12|16683.12|16682.86|16682.86|16683.12|16683.12|16682.86|16682.86|0
1614158280000|2021-02-24 09:18:00|16683.57|16683.57|16688.06|16688.06|16688.06|16688.06|16683.57|16683.57|0
1614158290000|2021-02-24 09:18:10|16688.52|16688.52|16687.16|16687.16|16688.52|16688.52|16687.16|16687.16|0
1614158300000|2021-02-24 09:18:20|16688.52|16688.52|16688.52|16688.52|16688.52|16688.52|16688.52|16688.52|0
1614158310000|2021-02-24 09:18:30|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|0
1614158320000|2021-02-24 09:18:40|16690.46|16690.46|16690.46|16690.46|16690.46|16690.46|16690.46|16690.46|0
1614158330000|2021-02-24 09:18:50|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|16690.27|16690.27|0
1614158340000|2021-02-24 09:19:00|16693.81|16693.81|16690.98|16690.98|16693.81|16693.81|16690.98|16690.98|0
1614158350000|2021-02-24 09:19:10|16691.69|16691.69|16692.81|16692.81|16693.62|16693.62|16691.69|16691.69|0
1614158360000|2021-02-24 09:19:20|16693.14|16693.14|16708.35|16708.35|16708.35|16708.35|16693.14|16693.14|0
1614158380000|2021-02-24 09:19:40|16708.07|16708.07|16708.07|16708.07|16708.07|16708.07|16708.07|16708.07|0
1614158390000|2021-02-24 09:19:50|16707.81|16707.81|16707.41|16707.41|16707.81|16707.81|16707.41|16707.41|0
1614158400000|2021-02-24 09:20:00|16702.5|16702.5|16705.39|16705.39|16706.1|16706.1|16697.2|16697.2|0
1614158410000|2021-02-24 09:20:10|16703.97|16703.97|16715.98|16715.98|16715.98|16715.98|16703.97|16703.97|0
1614158420000|2021-02-24 09:20:20|16718.81|16718.81|16718.35|16718.35|16718.81|16718.81|16718.35|16718.35|0
1614158430000|2021-02-24 09:20:30|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|0
1614158440000|2021-02-24 09:20:40|16723.19|16723.19|16723.88|16723.88|16723.88|16723.88|16723.19|16723.19|0
1614158450000|2021-02-24 09:20:50|16724.69|16724.69|16731.32|16731.32|16731.32|16731.32|16724.44|16724.44|0
1614158460000|2021-02-24 09:21:00|16732.68|16732.68|16732.68|16732.68|16732.68|16732.68|16732.68|16732.68|0
1614158470000|2021-02-24 09:21:10|16735.51|16735.51|16726.43|16726.43|16735.51|16735.51|16726.43|16726.43|0
1614158480000|2021-02-24 09:21:20|16726.16|16726.16|16720.51|16720.51|16726.16|16726.16|16720.51|16720.51|0
1614158490000|2021-02-24 09:21:30|16725.69|16725.69|16732.77|16732.77|16732.92|16732.92|16725.69|16725.69|0
1614158500000|2021-02-24 09:21:40|16731.96|16731.96|16729.61|16729.61|16731.96|16731.96|16729.61|16729.61|0
1614158510000|2021-02-24 09:21:50|16730.42|16730.42|16732.18|16732.18|16732.18|16732.18|16730.42|16730.42|0
1614158520000|2021-02-24 09:22:00|16732.64|16732.64|16731.33|16731.33|16732.64|16732.64|16731.33|16731.33|0
1614158530000|2021-02-24 09:22:10|16730.42|16730.42|16730.63|16730.63|16731.33|16731.33|16729.71|16729.71|0
1614158540000|2021-02-24 09:22:20|16724.98|16724.98|16713.68|16713.68|16724.98|16724.98|16713.68|16713.68|0
1614158560000|2021-02-24 09:22:40|16713.28|16713.28|16716.1|16716.1|16716.1|16716.1|16713.28|16713.28|0
1614158570000|2021-02-24 09:22:50|16710.45|16710.45|16710.45|16710.45|16713.28|16713.28|16707.63|16707.63|0
1614158580000|2021-02-24 09:23:00|16713.28|16713.28|16718.93|16718.93|16718.93|16718.93|16710.45|16710.45|0
1614158590000|2021-02-24 09:23:10|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|0
1614158600000|2021-02-24 09:23:20|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|0
1614158610000|2021-02-24 09:23:30|16725.27|16725.27|16725.29|16725.29|16726.2|16726.2|16723.16|16723.16|0
1614158620000|2021-02-24 09:23:40|16730.94|16730.94|16730.94|16730.94|16730.94|16730.94|16730.94|16730.94|0
1614158630000|2021-02-24 09:23:50|16729.52|16729.52|16729.52|16729.52|16729.52|16729.52|16729.52|16729.52|0
1614158650000|2021-02-24 09:24:10|16729.75|16729.75|16735.63|16735.63|16735.63|16735.63|16729.75|16729.75|0
1614158660000|2021-02-24 09:24:20|16733.07|16733.07|16733.07|16733.07|16738.72|16738.72|16733.07|16733.07|0
1614158670000|2021-02-24 09:24:30|16727.42|16727.42|16727.42|16727.42|16727.42|16727.42|16727.42|16727.42|0
1614158680000|2021-02-24 09:24:40|16727.65|16727.65|16727.69|16727.69|16727.69|16727.69|16727.42|16727.42|0
1614158690000|2021-02-24 09:24:50|16727.24|16727.24|16723.51|16723.51|16727.24|16727.24|16723.51|16723.51|0
1614158700000|2021-02-24 09:25:00|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|0
1614158720000|2021-02-24 09:25:20|16726|16726|16717.53|16717.53|16726|16726|16711.88|16711.88|0
1614158730000|2021-02-24 09:25:30|16716.82|16716.82|16719.65|16719.65|16719.65|16719.65|16716.82|16716.82|0
1614158740000|2021-02-24 09:25:40|16717.09|16717.09|16716.18|16716.18|16717.09|16717.09|16716.18|16716.18|0
1614158750000|2021-02-24 09:25:50|16717.09|16717.09|16717.09|16717.09|16717.09|16717.09|16717.09|16717.09|0
1614158760000|2021-02-24 09:26:00|16714.26|16714.26|16707.78|16707.78|16714.26|16714.26|16707.78|16707.78|0
1614158770000|2021-02-24 09:26:10|16707.07|16707.07|16704.03|16704.03|16707.07|16707.07|16704.03|16704.03|0
1614158780000|2021-02-24 09:26:20|16704.74|16704.74|16704.05|16704.05|16704.74|16704.74|16704.05|16704.05|0
1614158790000|2021-02-24 09:26:30|16703.59|16703.59|16700.76|16700.76|16709.24|16709.24|16700.76|16700.76|0
1614158800000|2021-02-24 09:26:40|16700.99|16700.99|16700.99|16700.99|16700.99|16700.99|16700.99|16700.99|0
1614158810000|2021-02-24 09:26:50|16700.18|16700.18|16699.23|16699.23|16700.18|16700.18|16699.23|16699.23|0
1614158820000|2021-02-24 09:27:00|16699.51|16699.51|16701.12|16701.12|16701.12|16701.12|16699.51|16699.51|0
1614158830000|2021-02-24 09:27:10|16702.54|16702.54|16701.1|16701.1|16702.79|16702.79|16700.88|16700.88|0
1614158840000|2021-02-24 09:27:20|16703.92|16703.92|16697.87|16697.87|16709.57|16709.57|16697.87|16697.87|0
1614158850000|2021-02-24 09:27:30|16695.04|16695.04|16690.17|16690.17|16697.87|16697.87|16690.17|16690.17|0
1614158860000|2021-02-24 09:27:40|16689.76|16689.76|16689.5|16689.5|16689.76|16689.76|16689.5|16689.5|0
1614158870000|2021-02-24 09:27:50|16697.98|16697.98|16700.8|16700.8|16700.8|16700.8|16697.98|16697.98|0
1614158890000|2021-02-24 09:28:10|16700.52|16700.52|16700.25|16700.25|16700.52|16700.52|16700.25|16700.25|0
1614158900000|2021-02-24 09:28:20|16699.34|16699.34|16696.77|16696.77|16699.34|16699.34|16696.77|16696.77|0
1614158910000|2021-02-24 09:28:30|16697.17|16697.17|16697.17|16697.17|16697.17|16697.17|16697.17|16697.17|0
1614158920000|2021-02-24 09:28:40|16698.53|16698.53|16701.37|16701.37|16701.37|16701.37|16698.53|16698.53|0
1614158930000|2021-02-24 09:28:50|16699.11|16699.11|16696.08|16696.08|16699.11|16699.11|16696.08|16696.08|0
1614158940000|2021-02-24 09:29:00|16695.57|16695.57|16694.53|16694.53|16695.57|16695.57|16694.53|16694.53|0
1614158950000|2021-02-24 09:29:10|16695.22|16695.22|16695.9|16695.9|16695.9|16695.9|16695.22|16695.22|0
1614158960000|2021-02-24 09:29:20|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|16696.31|0
1614158970000|2021-02-24 09:29:30|16696.57|16696.57|16690.75|16690.75|16696.57|16696.57|16690.75|16690.75|0
1614158980000|2021-02-24 09:29:40|16687.92|16687.92|16687.92|16687.92|16687.92|16687.92|16687.92|16687.92|0
1614158990000|2021-02-24 09:29:50|16687.37|16687.37|16686.56|16686.56|16687.37|16687.37|16686.56|16686.56|0
1614159000000|2021-02-24 09:30:00|16686.04|16686.04|16688.82|16688.82|16688.82|16688.82|16686.04|16686.04|0
1614159010000|2021-02-24 09:30:10|16689.37|16689.37|16689.09|16689.09|16689.37|16689.37|16689.09|16689.09|0
1614159020000|2021-02-24 09:30:20|16688.38|16688.38|16682.96|16682.96|16688.61|16688.61|16682.96|16682.96|0
1614159030000|2021-02-24 09:30:30|16683.19|16683.19|16683.19|16683.19|16683.19|16683.19|16683.19|16683.19|0
1614159060000|2021-02-24 09:31:00|16683.98|16683.98|16696.99|16696.99|16696.99|16696.99|16683.98|16683.98|0
1614159070000|2021-02-24 09:31:10|16697.25|16697.25|16697.25|16697.25|16697.25|16697.25|16697.25|16697.25|0
1614159080000|2021-02-24 09:31:20|16696.34|16696.34|16696.51|16696.51|16696.74|16696.74|16696.34|16696.34|0
1614159090000|2021-02-24 09:31:30|16696.96|16696.96|16696.96|16696.96|16696.96|16696.96|16696.96|16696.96|0
1614159120000|2021-02-24 09:32:00|16696.72|16696.72|16696.32|16696.32|16696.72|16696.72|16696.32|16696.32|0
1614159130000|2021-02-24 09:32:10|16697.23|16697.23|16697.23|16697.23|16697.23|16697.23|16697.23|16697.23|0
1614159140000|2021-02-24 09:32:20|16702.88|16702.88|16704.79|16704.79|16705.7|16705.7|16702.88|16702.88|0
1614159150000|2021-02-24 09:32:30|16707.62|16707.62|16708.98|16708.98|16708.98|16708.98|16707.62|16707.62|0
1614159160000|2021-02-24 09:32:40|16709.43|16709.43|16706.03|16706.03|16709.43|16709.43|16706.03|16706.03|0
1614159170000|2021-02-24 09:32:50|16705.63|16705.63|16710.87|16710.87|16713.7|16713.7|16705.22|16705.22|0
1614159180000|2021-02-24 09:33:00|16711.58|16711.58|16709.1|16709.1|16711.58|16711.58|16709.1|16709.1|0
1614159190000|2021-02-24 09:33:10|16709.62|16709.62|16709.62|16709.62|16709.62|16709.62|16709.62|16709.62|0
1614159200000|2021-02-24 09:33:20|16710.43|16710.43|16719.41|16719.41|16719.41|16719.41|16710.43|16710.43|0
1614159210000|2021-02-24 09:33:30|16722.24|16722.24|16721.79|16721.79|16722.24|16722.24|16721.79|16721.79|0
1614159230000|2021-02-24 09:33:50|16724.61|16724.61|16727.44|16727.44|16727.44|16727.44|16724.61|16724.61|0
1614159240000|2021-02-24 09:34:00|16724.61|16724.61|16725.06|16725.06|16725.06|16725.06|16724.61|16724.61|0
1614159250000|2021-02-24 09:34:10|16725.52|16725.52|16725.52|16725.52|16725.52|16725.52|16725.52|16725.52|0
1614159260000|2021-02-24 09:34:20|16722.69|16722.69|16718.28|16718.28|16722.69|16722.69|16709.4|16709.4|0
1614159270000|2021-02-24 09:34:30|16718|16718|16718|16718|16718|16718|16718|16718|0
1614159280000|2021-02-24 09:34:40|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|0
1614159290000|2021-02-24 09:34:50|16716.12|16716.12|16716.12|16716.12|16716.12|16716.12|16716.12|16716.12|0
1614159300000|2021-02-24 09:35:00|16715.6|16715.6|16715.6|16715.6|16715.6|16715.6|16715.6|16715.6|0
1614159310000|2021-02-24 09:35:10|16715.19|16715.19|16718.9|16718.9|16718.9|16718.9|16715.19|16715.19|0
1614159320000|2021-02-24 09:35:20|16718.45|16718.45|16718.91|16718.91|16719.14|16719.14|16718.45|16718.45|0
1614159330000|2021-02-24 09:35:30|16716.09|16716.09|16710.44|16710.44|16716.09|16716.09|16710.44|16710.44|0
1614159340000|2021-02-24 09:35:40|16710.7|16710.7|16710.7|16710.7|16711.41|16711.41|16710.7|16710.7|0
1614159350000|2021-02-24 09:35:50|16711.15|16711.15|16711.15|16711.15|16711.15|16711.15|16711.15|16711.15|0
1614159360000|2021-02-24 09:36:00|16711.86|16711.86|16715.82|16715.82|16716.75|16716.75|16711.86|16711.86|0
1614159370000|2021-02-24 09:36:10|16716.07|16716.07|16716.97|16716.97|16716.97|16716.97|16716.07|16716.07|0
1614159380000|2021-02-24 09:36:20|16716.72|16716.72|16717.63|16717.63|16717.63|16717.63|16716.72|16716.72|0
1614159390000|2021-02-24 09:36:30|16717.17|16717.17|16721.21|16721.21|16721.21|16721.21|16717.17|16717.17|0
1614159400000|2021-02-24 09:36:40|16720.5|16720.5|16719.97|16719.97|16720.5|16720.5|16719.97|16719.97|0
1614159410000|2021-02-24 09:36:50|16722.8|16722.8|16731.27|16731.27|16731.27|16731.27|16722.8|16722.8|0
1614159420000|2021-02-24 09:37:00|16734.1|16734.1|16736.21|16736.21|16736.92|16736.92|16731.27|16731.27|0
1614159430000|2021-02-24 09:37:10|16733.39|16733.39|16733.39|16733.39|16733.39|16733.39|16733.39|16733.39|0
1614159440000|2021-02-24 09:37:20|16730.56|16730.56|16733.79|16733.79|16733.79|16733.79|16730.56|16730.56|0
1614159450000|2021-02-24 09:37:30|16735.05|16735.05|16736.73|16736.73|16736.73|16736.73|16735.05|16735.05|0
1614159460000|2021-02-24 09:37:40|16736.02|16736.02|16734.76|16734.76|16736.02|16736.02|16734.76|16734.76|0
1614159470000|2021-02-24 09:37:50|16735.16|16735.16|16735.87|16735.87|16735.87|16735.87|16735.16|16735.16|0
1614159480000|2021-02-24 09:38:00|16736.12|16736.12|16734.32|16734.32|16736.34|16736.34|16725.04|16725.04|0
1614159490000|2021-02-24 09:38:10|16737.15|16737.15|16736.69|16736.69|16737.15|16737.15|16731.04|16731.04|0
1614159500000|2021-02-24 09:38:20|16736.29|16736.29|16736.69|16736.69|16736.69|16736.69|16736.29|16736.29|0
1614159510000|2021-02-24 09:38:30|16739.52|16739.52|16739.92|16739.92|16739.92|16739.92|16739.52|16739.52|0
1614159520000|2021-02-24 09:38:40|16741.14|16741.14|16745.41|16745.41|16745.41|16745.41|16741.14|16741.14|0
1614159530000|2021-02-24 09:38:50|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|0
1614159540000|2021-02-24 09:39:00|16747.94|16747.94|16755.47|16755.47|16755.47|16755.47|16747.94|16747.94|0
1614159550000|2021-02-24 09:39:10|16758.29|16758.29|16775.24|16775.24|16775.24|16775.24|16758.29|16758.29|0
1614159560000|2021-02-24 09:39:20|16774.53|16774.53|16805.07|16805.07|16805.07|16805.07|16773.54|16773.54|0
1614159570000|2021-02-24 09:39:30|16810.72|16810.72|16829.09|16829.09|16829.09|16829.09|16805.07|16805.07|0
1614159580000|2021-02-24 09:39:40|16820.62|16820.62|16821.02|16821.02|16831.92|16831.92|16820.62|16820.62|0
1614159590000|2021-02-24 09:39:50|16818.2|16818.2|16846.45|16846.45|16846.45|16846.45|16818.2|16818.2|0
1614159600000|2021-02-24 09:40:00|16835.15|16835.15|16837.67|16837.67|16840.8|16840.8|16826.67|16826.67|0
1614159610000|2021-02-24 09:40:10|16829.19|16829.19|16829.04|16829.04|16843.87|16843.87|16824.1|16824.1|0
1614159620000|2021-02-24 09:40:20|16826.21|16826.21|16814.64|16814.64|16826.21|16826.21|16814.64|16814.64|0
1614159630000|2021-02-24 09:40:30|16811.81|16811.81|16803.22|16803.22|16812.27|16812.27|16803.22|16803.22|0
1614159640000|2021-02-24 09:40:40|16800.39|16800.39|16794.74|16794.74|16803.22|16803.22|16794.74|16794.74|0
1614159650000|2021-02-24 09:40:50|16797.57|16797.57|16792.66|16792.66|16799.92|16799.92|16791.44|16791.44|0
1614159660000|2021-02-24 09:41:00|16793.06|16793.06|16840.19|16840.19|16840.19|16840.19|16793.06|16793.06|0
1614159670000|2021-02-24 09:41:10|16834.54|16834.54|16862.79|16862.79|16862.79|16862.79|16831.71|16831.71|0
1614159680000|2021-02-24 09:41:20|16854.31|16854.31|16848.66|16848.66|16854.31|16854.31|16848.66|16848.66|0
1614159690000|2021-02-24 09:41:30|16850.48|16850.48|16826.15|16826.15|16850.48|16850.48|16821.76|16821.76|0
1614159700000|2021-02-24 09:41:40|16825.44|16825.44|16827.92|16827.92|16827.92|16827.92|16825.44|16825.44|0
1614159710000|2021-02-24 09:41:50|16829.34|16829.34|16818.98|16818.98|16829.34|16829.34|16818.18|16818.18|0
1614159720000|2021-02-24 09:42:00|16816.16|16816.16|16799.06|16799.06|16816.16|16816.16|16799.06|16799.06|0
1614159730000|2021-02-24 09:42:10|16801.88|16801.88|16803.22|16803.22|16808.24|16808.24|16801.88|16801.88|0
1614159740000|2021-02-24 09:42:20|16802.76|16802.76|16814.08|16814.08|16814.08|16814.08|16801.52|16801.52|0
1614159750000|2021-02-24 09:42:30|16814.78|16814.78|16820.91|16820.91|16820.91|16820.91|16811.58|16811.58|0
1614159760000|2021-02-24 09:42:40|16815.26|16815.26|16820.91|16820.91|16820.91|16820.91|16815.26|16815.26|0
1614159770000|2021-02-24 09:42:50|16820.68|16820.68|16812.43|16812.43|16820.68|16820.68|16811.97|16811.97|0
1614159780000|2021-02-24 09:43:00|16803.95|16803.95|16807.29|16807.29|16811.02|16811.02|16803.95|16803.95|0
1614159790000|2021-02-24 09:43:10|16804.47|16804.47|16805.46|16805.46|16805.93|16805.93|16804.47|16804.47|0
1614159800000|2021-02-24 09:43:20|16805.93|16805.93|16824.21|16824.21|16824.21|16824.21|16805.93|16805.93|0
1614159810000|2021-02-24 09:43:30|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|0
1614159820000|2021-02-24 09:43:40|16822.89|16822.89|16819.79|16819.79|16822.89|16822.89|16819.79|16819.79|0
1614159830000|2021-02-24 09:43:50|16820.25|16820.25|16805.89|16805.89|16820.25|16820.25|16805.89|16805.89|0
1614159840000|2021-02-24 09:44:00|16804.47|16804.47|16804.87|16804.87|16804.87|16804.87|16804.47|16804.47|0
1614159850000|2021-02-24 09:44:10|16805.4|16805.4|16803.99|16803.99|16805.8|16805.8|16803.99|16803.99|0
1614159860000|2021-02-24 09:44:20|16802.77|16802.77|16794.02|16794.02|16802.77|16802.77|16793.47|16793.47|0
1614159880000|2021-02-24 09:44:40|16793.78|16793.78|16787.44|16787.44|16799.43|16799.43|16787.44|16787.44|0
1614159890000|2021-02-24 09:44:50|16790.27|16790.27|16786.04|16786.04|16791.69|16791.69|16786.04|16786.04|0
1614159900000|2021-02-24 09:45:00|16780.39|16780.39|16782.36|16782.36|16791.69|16791.69|16777.56|16777.56|0
1614159910000|2021-02-24 09:45:10|16785.19|16785.19|16776.23|16776.23|16785.42|16785.42|16775.42|16775.42|0
1614159920000|2021-02-24 09:45:20|16776.96|16776.96|16777.66|16777.66|16777.66|16777.66|16776.69|16776.69|0
1614159930000|2021-02-24 09:45:30|16778.56|16778.56|16778.33|16778.33|16778.56|16778.56|16778.33|16778.33|0
1614159940000|2021-02-24 09:45:40|16789.63|16789.63|16789.63|16789.63|16789.63|16789.63|16789.63|16789.63|0
1614159950000|2021-02-24 09:45:50|16792.46|16792.46|16791.1|16791.1|16792.46|16792.46|16790.82|16790.82|0
1614159960000|2021-02-24 09:46:00|16791.55|16791.55|16791.62|16791.62|16791.62|16791.62|16791.1|16791.1|0
1614159970000|2021-02-24 09:46:10|16791.16|16791.16|16766.75|16766.75|16791.16|16791.16|16766.75|16766.75|0
1614159980000|2021-02-24 09:46:20|16767.2|16767.2|16782.93|16782.93|16782.93|16782.93|16767.2|16767.2|0
1614159990000|2021-02-24 09:46:30|16783.44|16783.44|16780.62|16780.62|16789.09|16789.09|16780.62|16780.62|0
1614160000000|2021-02-24 09:46:40|16779.4|16779.4|16779.4|16779.4|16779.4|16779.4|16779.4|16779.4|0
1614160010000|2021-02-24 09:46:50|16777.59|16777.59|16778.3|16778.3|16778.3|16778.3|16777.59|16777.59|0
1614160020000|2021-02-24 09:47:00|16777.85|16777.85|16776.36|16776.36|16777.85|16777.85|16776.36|16776.36|0
1614160030000|2021-02-24 09:47:10|16777.27|16777.27|16761.93|16761.93|16777.27|16777.27|16761.93|16761.93|0
1614160040000|2021-02-24 09:47:20|16761.1|16761.1|16760.61|16760.61|16761.1|16761.1|16760.61|16760.61|0
1614160050000|2021-02-24 09:47:30|16760.33|16760.33|16766.89|16766.89|16766.89|16766.89|16760.33|16760.33|0
1614160060000|2021-02-24 09:47:40|16764.06|16764.06|16769.44|16769.44|16769.44|16769.44|16763.79|16763.79|0
1614160070000|2021-02-24 09:47:50|16775.08|16775.08|16775.08|16775.08|16775.08|16775.08|16775.08|16775.08|0
1614160080000|2021-02-24 09:48:00|16780.73|16780.73|16778.19|16778.19|16781.01|16781.01|16778.19|16778.19|0
1614160090000|2021-02-24 09:48:10|16775.36|16775.36|16758.86|16758.86|16775.81|16775.81|16758.86|16758.86|0
1614160110000|2021-02-24 09:48:30|16764.51|16764.51|16758.86|16758.86|16764.51|16764.51|16758.86|16758.86|0
1614160120000|2021-02-24 09:48:40|16764.51|16764.51|16767.34|16767.34|16767.34|16767.34|16761.69|16761.69|0
1614160130000|2021-02-24 09:48:50|16775.81|16775.81|16781.46|16781.46|16781.46|16781.46|16775.81|16775.81|0
1614160140000|2021-02-24 09:49:00|16778.64|16778.64|16778.64|16778.64|16778.64|16778.64|16778.64|16778.64|0
1614160150000|2021-02-24 09:49:10|16779.04|16779.04|16785.48|16785.48|16785.48|16785.48|16779.04|16779.04|0
1614160160000|2021-02-24 09:49:20|16785.88|16785.88|16788.71|16788.71|16788.71|16788.71|16785.88|16785.88|0
1614160170000|2021-02-24 09:49:30|16788.89|16788.89|16788.75|16788.75|16788.89|16788.89|16788.34|16788.34|0
1614160190000|2021-02-24 09:49:50|16785.92|16785.92|16786.36|16786.36|16786.36|16786.36|16785.92|16785.92|0
1614160200000|2021-02-24 09:50:00|16786.92|16786.92|16787.63|16787.63|16787.63|16787.63|16786.92|16786.92|0
1614160210000|2021-02-24 09:50:10|16787.91|16787.91|16789.44|16789.44|16790.49|16790.49|16787.66|16787.66|0
1614160220000|2021-02-24 09:50:20|16780.97|16780.97|16780.97|16780.97|16783.79|16783.79|16780.97|16780.97|0
1614160230000|2021-02-24 09:50:30|16783.79|16783.79|16807.58|16807.58|16808.04|16808.04|16783.79|16783.79|0
1614160240000|2021-02-24 09:50:40|16806.82|16806.82|16807.07|16807.07|16807.07|16807.07|16806.82|16806.82|0
1614160250000|2021-02-24 09:50:50|16807.33|16807.33|16796.03|16796.03|16807.33|16807.33|16796.03|16796.03|0
1614160270000|2021-02-24 09:51:10|16793.2|16793.2|16800.73|16800.73|16800.73|16800.73|16793.2|16793.2|0
1614160280000|2021-02-24 09:51:20|16800.98|16800.98|16791.68|16791.68|16804.23|16804.23|16791.68|16791.68|0
1614160290000|2021-02-24 09:51:30|16792.39|16792.39|16792.39|16792.39|16792.39|16792.39|16792.39|16792.39|0
1614160300000|2021-02-24 09:51:40|16791.59|16791.59|16791.15|16791.15|16793.98|16793.98|16788.33|16788.33|0
1614160310000|2021-02-24 09:51:50|16791.61|16791.61|16791.15|16791.15|16791.61|16791.61|16791.15|16791.15|0
1614160320000|2021-02-24 09:52:00|16791.61|16791.61|16789.31|16789.31|16797.26|16797.26|16788.78|16788.78|0
1614160330000|2021-02-24 09:52:10|16786.48|16786.48|16785.79|16785.79|16788.61|16788.61|16785.79|16785.79|0
1614160340000|2021-02-24 09:52:20|16788.61|16788.61|16787.5|16787.5|16788.61|16788.61|16787.5|16787.5|0
1614160350000|2021-02-24 09:52:30|16787|16787|16786.76|16786.76|16787|16787|16786.76|16786.76|0
1614160370000|2021-02-24 09:52:50|16786.65|16786.65|16785.35|16785.35|16786.65|16786.65|16785.34|16785.34|0
1614160400000|2021-02-24 09:53:20|16784.44|16784.44|16783.98|16783.98|16784.44|16784.44|16783.98|16783.98|0
1614160410000|2021-02-24 09:53:30|16783.51|16783.51|16783.11|16783.11|16783.85|16783.85|16783.11|16783.11|0
1614160420000|2021-02-24 09:53:40|16782|16782|16781.75|16781.75|16782|16782|16781.75|16781.75|0
1614160430000|2021-02-24 09:53:50|16784.57|16784.57|16793.05|16793.05|16793.05|16793.05|16784.57|16784.57|0
1614160440000|2021-02-24 09:54:00|16795.87|16795.87|16793.9|16793.9|16797.13|16797.13|16793.9|16793.9|0
1614160450000|2021-02-24 09:54:10|16795.36|16795.36|16783.3|16783.3|16795.61|16795.61|16783.3|16783.3|0
1614160460000|2021-02-24 09:54:20|16783.7|16783.7|16788.78|16788.78|16793.01|16793.01|16783.7|16783.7|0
1614160490000|2021-02-24 09:54:50|16797.25|16797.25|16797.25|16797.25|16797.25|16797.25|16797.25|16797.25|0
1614160500000|2021-02-24 09:55:00|16794.43|16794.43|16788.84|16788.84|16794.43|16794.43|16788.78|16788.78|0
1614160550000|2021-02-24 09:55:50|16797.31|16797.31|16797.05|16797.05|16797.31|16797.31|16791.66|16791.66|0
1614160560000|2021-02-24 09:56:00|16788.58|16788.58|16788.58|16788.58|16788.58|16788.58|16788.58|16788.58|0
1614160570000|2021-02-24 09:56:10|16788.25|16788.25|16788.25|16788.25|16788.25|16788.25|16788.25|16788.25|0
1614160580000|2021-02-24 09:56:20|16788.01|16788.01|16788.01|16788.01|16788.01|16788.01|16788.01|16788.01|0
1614160590000|2021-02-24 09:56:30|16788.09|16788.09|16790.42|16790.42|16793.25|16793.25|16787.6|16787.6|0
1614160600000|2021-02-24 09:56:40|16790.69|16790.69|16790.88|16790.88|16791.59|16791.59|16790.69|16790.69|0
1614160610000|2021-02-24 09:56:50|16791.85|16791.85|16791.85|16791.85|16791.85|16791.85|16791.85|16791.85|0
1614160620000|2021-02-24 09:57:00|16792.66|16792.66|16795.49|16795.49|16795.49|16795.49|16792.66|16792.66|0
1614160630000|2021-02-24 09:57:10|16792.67|16792.67|16792.67|16792.67|16792.67|16792.67|16789.84|16789.84|0
1614160640000|2021-02-24 09:57:20|16794.29|16794.29|16793.14|16793.14|16794.81|16794.81|16792.74|16792.74|0
1614160650000|2021-02-24 09:57:30|16793.42|16793.42|16790.42|16790.42|16793.69|16793.69|16790.42|16790.42|0
1614160660000|2021-02-24 09:57:40|16789.86|16789.86|16798.34|16798.34|16798.34|16798.34|16789.86|16789.86|0
1614160680000|2021-02-24 09:58:00|16792.69|16792.69|16797.88|16797.88|16797.88|16797.88|16789.41|16789.41|0
1614160690000|2021-02-24 09:58:10|16792.23|16792.23|16792.23|16792.23|16792.23|16792.23|16792.23|16792.23|0
1614160700000|2021-02-24 09:58:20|16797.88|16797.88|16797.88|16797.88|16800.71|16800.71|16797.88|16797.88|0
1614160720000|2021-02-24 09:58:40|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|0
1614160740000|2021-02-24 09:59:00|16795.37|16795.37|16792.54|16792.54|16795.37|16795.37|16792.54|16792.54|0
1614160750000|2021-02-24 09:59:10|16791.64|16791.64|16788.29|16788.29|16793.94|16793.94|16788.29|16788.29|0
1614160760000|2021-02-24 09:59:20|16788.06|16788.06|16779.7|16779.7|16790.89|16790.89|16779.7|16779.7|0
1614160770000|2021-02-24 09:59:30|16779.45|16779.45|16779.19|16779.19|16779.45|16779.45|16779.19|16779.19|0
1614160780000|2021-02-24 09:59:40|16779.65|16779.65|16778.46|16778.46|16779.89|16779.89|16778.46|16778.46|0
1614160790000|2021-02-24 09:59:50|16777.65|16777.65|16773.95|16773.95|16777.65|16777.65|16773.95|16773.95|0
1614160800000|2021-02-24 10:00:00|16774.21|16774.21|16776.2|16776.2|16776.2|16776.2|16774.21|16774.21|0
1614160810000|2021-02-24 10:00:10|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|0
1614160820000|2021-02-24 10:00:20|16774.58|16774.58|16774.58|16774.58|16774.58|16774.58|16774.58|16774.58|0
1614160830000|2021-02-24 10:00:30|16775.94|16775.94|16775.94|16775.94|16775.94|16775.94|16775.94|16775.94|0
1614160840000|2021-02-24 10:00:40|16777.36|16777.36|16780.19|16780.19|16780.19|16780.19|16777.36|16777.36|0
1614160860000|2021-02-24 10:01:00|16780.59|16780.59|16783.18|16783.18|16783.42|16783.42|16780.59|16780.59|0
1614160870000|2021-02-24 10:01:10|16783.43|16783.43|16785.07|16785.07|16785.07|16785.07|16783.43|16783.43|0
1614160880000|2021-02-24 10:01:20|16784.81|16784.81|16784.81|16784.81|16784.81|16784.81|16784.81|16784.81|0
1614160900000|2021-02-24 10:01:40|16786.23|16786.23|16786.23|16786.23|16786.23|16786.23|16786.23|16786.23|0
1614160910000|2021-02-24 10:01:50|16791.88|16791.88|16794.7|16794.7|16794.7|16794.7|16791.88|16791.88|0
1614160920000|2021-02-24 10:02:00|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|0
1614160930000|2021-02-24 10:02:10|16793.5|16793.5|16799.13|16799.13|16799.13|16799.13|16793.22|16793.22|0
1614160940000|2021-02-24 10:02:20|16799.63|16799.63|16800.61|16800.61|16800.84|16800.84|16799.63|16799.63|0
1614160950000|2021-02-24 10:02:30|16803.44|16803.44|16803.44|16803.44|16806.26|16806.26|16803.44|16803.44|0
1614160960000|2021-02-24 10:02:40|16806.26|16806.26|16811.91|16811.91|16811.91|16811.91|16806.26|16806.26|0
1614160970000|2021-02-24 10:02:50|16803.44|16803.44|16806.26|16806.26|16806.26|16806.26|16803.44|16803.44|0
1614160980000|2021-02-24 10:03:00|16800.61|16800.61|16806.78|16806.78|16806.78|16806.78|16797.79|16797.79|0
1614160990000|2021-02-24 10:03:10|16806.54|16806.54|16806.54|16806.54|16806.54|16806.54|16806.54|16806.54|0
1614161000000|2021-02-24 10:03:20|16805.98|16805.98|16805.27|16805.27|16805.98|16805.98|16805.27|16805.27|0
1614161010000|2021-02-24 10:03:30|16805.5|16805.5|16811.15|16811.15|16811.15|16811.15|16805.5|16805.5|0
1614161020000|2021-02-24 10:03:40|16808.33|16808.33|16806.34|16806.34|16811.99|16811.99|16806.34|16806.34|0
1614161050000|2021-02-24 10:04:10|16807.05|16807.05|16808.17|16808.17|16808.17|16808.17|16807.05|16807.05|0
1614161060000|2021-02-24 10:04:20|16808.57|16808.57|16805.42|16805.42|16811.07|16811.07|16805.42|16805.42|0
1614161070000|2021-02-24 10:04:30|16806.33|16806.33|16805.86|16805.86|16806.33|16806.33|16805.86|16805.86|0
1614161080000|2021-02-24 10:04:40|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|0
1614161090000|2021-02-24 10:04:50|16806.66|16806.66|16804.29|16804.29|16806.66|16806.66|16803.83|16803.83|0
1614161100000|2021-02-24 10:05:00|16804.74|16804.74|16804.74|16804.74|16804.74|16804.74|16804.74|16804.74|0
1614161110000|2021-02-24 10:05:10|16801.92|16801.92|16801.67|16801.67|16801.92|16801.92|16801.67|16801.67|0
1614161120000|2021-02-24 10:05:20|16798.84|16798.84|16799.1|16799.1|16799.1|16799.1|16798.84|16798.84|0
1614161130000|2021-02-24 10:05:30|16798.84|16798.84|16796.02|16796.02|16798.84|16798.84|16796.02|16796.02|0
1614161140000|2021-02-24 10:05:40|16796.47|16796.47|16796.47|16796.47|16796.47|16796.47|16796.47|16796.47|0
1614161150000|2021-02-24 10:05:50|16795.57|16795.57|16796.28|16796.28|16796.28|16796.28|16795.57|16795.57|0
1614161160000|2021-02-24 10:06:00|16801.93|16801.93|16806.08|16806.08|16806.08|16806.08|16801.93|16801.93|0
1614161170000|2021-02-24 10:06:10|16806.3|16806.3|16807.64|16807.64|16807.64|16807.64|16806.3|16806.3|0
1614161180000|2021-02-24 10:06:20|16808.65|16808.65|16810.81|16810.81|16810.81|16810.81|16808.44|16808.44|0
1614161190000|2021-02-24 10:06:30|16807.98|16807.98|16805.93|16805.93|16807.98|16807.98|16805.16|16805.16|0
1614161200000|2021-02-24 10:06:40|16806.84|16806.84|16806.84|16806.84|16806.84|16806.84|16806.84|16806.84|0
1614161210000|2021-02-24 10:06:50|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|0
1614161220000|2021-02-24 10:07:00|16807.38|16807.38|16807.88|16807.88|16807.88|16807.88|16807.38|16807.38|0
1614161230000|2021-02-24 10:07:10|16808.69|16808.69|16808.69|16808.69|16808.69|16808.69|16808.69|16808.69|0
1614161240000|2021-02-24 10:07:20|16808.44|16808.44|16805.15|16805.15|16808.44|16808.44|16805.15|16805.15|0
1614161250000|2021-02-24 10:07:30|16810.8|16810.8|16805.41|16805.41|16810.8|16810.8|16805.15|16805.15|0
1614161260000|2021-02-24 10:07:40|16805.96|16805.96|16805.96|16805.96|16805.96|16805.96|16805.96|16805.96|0
1614161270000|2021-02-24 10:07:50|16811.61|16811.61|16805.71|16805.71|16811.61|16811.61|16805.71|16805.71|0
1614161280000|2021-02-24 10:08:00|16805.43|16805.43|16805.43|16805.43|16805.43|16805.43|16805.43|16805.43|0
1614161290000|2021-02-24 10:08:10|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|0
1614161300000|2021-02-24 10:08:20|16805.96|16805.96|16798.98|16798.98|16805.96|16805.96|16798.98|16798.98|0
1614161310000|2021-02-24 10:08:30|16798.73|16798.73|16806.69|16806.69|16806.69|16806.69|16798.22|16798.22|0
1614161320000|2021-02-24 10:08:40|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|0
1614161340000|2021-02-24 10:09:00|16806.69|16806.69|16805.98|16805.98|16806.69|16806.69|16805.26|16805.26|0
1614161350000|2021-02-24 10:09:10|16803.15|16803.15|16800.33|16800.33|16803.15|16803.15|16797.5|16797.5|0
1614161360000|2021-02-24 10:09:20|16800.56|16800.56|16800.56|16800.56|16800.56|16800.56|16800.56|16800.56|0
1614161370000|2021-02-24 10:09:30|16801.07|16801.07|16806.06|16806.06|16806.06|16806.06|16801.07|16801.07|0
1614161380000|2021-02-24 10:09:40|16811.71|16811.71|16810.84|16810.84|16812.11|16812.11|16810.84|16810.84|0
1614161390000|2021-02-24 10:09:50|16813.67|16813.67|16812.96|16812.96|16813.67|16813.67|16812.96|16812.96|0
1614161410000|2021-02-24 10:10:10|16810.13|16810.13|16810.13|16810.13|16810.13|16810.13|16810.13|16810.13|0
1614161430000|2021-02-24 10:10:30|16807.31|16807.31|16808.27|16808.27|16808.27|16808.27|16807.31|16807.31|0
1614161440000|2021-02-24 10:10:40|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|0
1614161450000|2021-02-24 10:10:50|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|0
1614161460000|2021-02-24 10:11:00|16805.7|16805.7|16803.82|16803.82|16805.7|16805.7|16803.82|16803.82|0
1614161470000|2021-02-24 10:11:10|16806.65|16806.65|16797.69|16797.69|16806.65|16806.65|16797.69|16797.69|0
1614161480000|2021-02-24 10:11:20|16796.98|16796.98|16797.69|16797.69|16798.41|16798.41|16796.98|16796.98|0
1614161490000|2021-02-24 10:11:30|16797.94|16797.94|16796.09|16796.09|16797.94|16797.94|16796.09|16796.09|0
1614161500000|2021-02-24 10:11:40|16795.38|16795.38|16792.77|16792.77|16795.61|16795.61|16792.77|16792.77|0
1614161510000|2021-02-24 10:11:50|16791.41|16791.41|16791.16|16791.16|16793.99|16793.99|16791.16|16791.16|0
1614161520000|2021-02-24 10:12:00|16789.54|16789.54|16787.73|16787.73|16789.54|16789.54|16787.73|16787.73|0
1614161530000|2021-02-24 10:12:10|16784.91|16784.91|16784.45|16784.45|16785.36|16785.36|16784.45|16784.45|0
1614161540000|2021-02-24 10:12:20|16783.96|16783.96|16784.21|16784.21|16784.21|16784.21|16783.96|16783.96|0
1614161550000|2021-02-24 10:12:30|16783.96|16783.96|16778.31|16778.31|16783.96|16783.96|16778.31|16778.31|0
1614161560000|2021-02-24 10:12:40|16775.49|16775.49|16775.22|16775.22|16775.49|16775.49|16772.66|16772.66|0
1614161570000|2021-02-24 10:12:50|16775.68|16775.68|16775.68|16775.68|16775.68|16775.68|16775.68|16775.68|0
1614161580000|2021-02-24 10:13:00|16784.15|16784.15|16784.09|16784.09|16784.15|16784.15|16782.73|16782.73|0
1614161590000|2021-02-24 10:13:10|16781.27|16781.27|16781.46|16781.46|16782.88|16782.88|16781.27|16781.27|0
1614161610000|2021-02-24 10:13:30|16779.32|16779.32|16772.96|16772.96|16779.32|16779.32|16772.96|16772.96|0
1614161620000|2021-02-24 10:13:40|16775.79|16775.79|16770.83|16770.83|16775.79|16775.79|16770.83|16770.83|0
1614161630000|2021-02-24 10:13:50|16772.25|16772.25|16771.76|16771.76|16774.59|16774.59|16769.43|16769.43|0
1614161640000|2021-02-24 10:14:00|16771.51|16771.51|16780.4|16780.4|16780.95|16780.95|16771.51|16771.51|0
1614161660000|2021-02-24 10:14:20|16779.69|16779.69|16778.76|16778.76|16780.4|16780.4|16778.76|16778.76|0
1614161670000|2021-02-24 10:14:30|16776.63|16776.63|16774.5|16774.5|16776.63|16776.63|16774.5|16774.5|0
1614161680000|2021-02-24 10:14:40|16780.15|16780.15|16767.03|16767.03|16780.15|16780.15|16767.03|16767.03|0
1614161690000|2021-02-24 10:14:50|16770.58|16770.58|16778.32|16778.32|16778.32|16778.32|16770.58|16770.58|0
1614161700000|2021-02-24 10:15:00|16778.81|16778.81|16785.3|16785.3|16785.3|16785.3|16778.81|16778.81|0
1614161710000|2021-02-24 10:15:10|16785.56|16785.56|16786.28|16786.28|16787.7|16787.7|16785.56|16785.56|0
1614161720000|2021-02-24 10:15:20|16783.45|16783.45|16782.03|16782.03|16783.45|16783.45|16782.03|16782.03|0
1614161730000|2021-02-24 10:15:30|16783.94|16783.94|16786.18|16786.18|16786.18|16786.18|16783.94|16783.94|0
1614161740000|2021-02-24 10:15:40|16784.75|16784.75|16783.8|16783.8|16784.75|16784.75|16783.8|16783.8|0
1614161750000|2021-02-24 10:15:50|16783.09|16783.09|16781.88|16781.88|16783.09|16783.09|16781.17|16781.17|0
1614161760000|2021-02-24 10:16:00|16782.6|16782.6|16782.19|16782.19|16782.6|16782.6|16779.75|16779.75|0
1614161770000|2021-02-24 10:16:10|16780.77|16780.77|16781.48|16781.48|16781.48|16781.48|16780.77|16780.77|0
1614161780000|2021-02-24 10:16:20|16780.06|16780.06|16780.55|16780.55|16780.77|16780.77|16779.35|16779.35|0
1614161790000|2021-02-24 10:16:30|16778.42|16778.42|16776.29|16776.29|16779.84|16779.84|16776.29|16776.29|0
1614161800000|2021-02-24 10:16:40|16775.58|16775.58|16775.48|16775.48|16779.44|16779.44|16775.17|16775.17|0
1614161810000|2021-02-24 10:16:50|16776.19|16776.19|16776.7|16776.7|16776.9|16776.9|16774.77|16774.77|0
1614161820000|2021-02-24 10:17:00|16779.54|16779.54|16781.06|16781.06|16781.06|16781.06|16779.54|16779.54|0
1614161830000|2021-02-24 10:17:10|16786.71|16786.71|16785.38|16785.38|16786.71|16786.71|16784.3|16784.3|0
1614161840000|2021-02-24 10:17:20|16786.09|16786.09|16787.38|16787.38|16788.32|16788.32|16784.67|16784.67|0
1614161850000|2021-02-24 10:17:30|16785.96|16785.96|16793.58|16793.58|16793.58|16793.58|16785.96|16785.96|0
1614161860000|2021-02-24 10:17:40|16792.03|16792.03|16794.15|16794.15|16797.68|16797.68|16792.03|16792.03|0
1614161880000|2021-02-24 10:18:00|16792.02|16792.02|16776.18|16776.18|16792.02|16792.02|16776.18|16776.18|0
1614161890000|2021-02-24 10:18:10|16775.13|16775.13|16774.9|16774.9|16775.15|16775.15|16772.31|16772.31|0
1614161900000|2021-02-24 10:18:20|16772.08|16772.08|16769.25|16769.25|16772.08|16772.08|16769.25|16769.25|0
1614161910000|2021-02-24 10:18:30|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|0
1614161920000|2021-02-24 10:18:40|16771.13|16771.13|16769.71|16769.71|16771.13|16771.13|16769.71|16769.71|0
1614161930000|2021-02-24 10:18:50|16769.43|16769.43|16768.01|16768.01|16769.43|16769.43|16768.01|16768.01|0
1614161940000|2021-02-24 10:19:00|16765.68|16765.68|16765.46|16765.46|16766.17|16766.17|16764.75|16764.75|0
1614161950000|2021-02-24 10:19:10|16764.75|16764.75|16762.62|16762.62|16764.75|16764.75|16762.62|16762.62|0
1614161960000|2021-02-24 10:19:20|16764.04|16764.04|16761.91|16761.91|16765.46|16765.46|16761.91|16761.91|0
1614161970000|2021-02-24 10:19:30|16760.49|16760.49|16770.54|16770.54|16770.54|16770.54|16760.49|16760.49|0
1614161980000|2021-02-24 10:19:40|16771.1|16771.1|16771.48|16771.48|16771.48|16771.48|16771.1|16771.1|0
1614161990000|2021-02-24 10:19:50|16773.61|16773.61|16775.75|16775.75|16775.75|16775.75|16773.61|16773.61|0
1614162010000|2021-02-24 10:20:10|16776|16776|16782.48|16782.48|16783.19|16783.19|16776|16776|0
1614162020000|2021-02-24 10:20:20|16783.19|16783.19|16783.19|16783.19|16783.19|16783.19|16783.19|16783.19|0
1614162030000|2021-02-24 10:20:30|16782.95|16782.95|16782.72|16782.72|16782.95|16782.95|16782.72|16782.72|0
1614162040000|2021-02-24 10:20:40|16779.89|16779.89|16776.79|16776.79|16782.72|16782.72|16776.79|16776.79|0
1614162050000|2021-02-24 10:20:50|16777.25|16777.25|16777.96|16777.96|16777.96|16777.96|16777.25|16777.25|0
1614162060000|2021-02-24 10:21:00|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|0
1614162070000|2021-02-24 10:21:10|16784.07|16784.07|16787.45|16787.45|16787.45|16787.45|16784.07|16784.07|0
1614162080000|2021-02-24 10:21:20|16787.67|16787.67|16787.44|16787.44|16787.67|16787.67|16787.44|16787.44|0
1614162090000|2021-02-24 10:21:30|16786.73|16786.73|16787.44|16787.44|16787.44|16787.44|16786.73|16786.73|0
1614162100000|2021-02-24 10:21:40|16786.02|16786.02|16784.38|16784.38|16786.02|16786.02|16784.38|16784.38|0
1614162110000|2021-02-24 10:21:50|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|0
1614162120000|2021-02-24 10:22:00|16787.88|16787.88|16791.02|16791.02|16791.02|16791.02|16787.88|16787.88|0
1614162130000|2021-02-24 10:22:10|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|0
1614162140000|2021-02-24 10:22:20|16792.01|16792.01|16792.01|16792.01|16792.01|16792.01|16792.01|16792.01|0
1614162150000|2021-02-24 10:22:30|16792.24|16792.24|16792.24|16792.24|16792.24|16792.24|16792.24|16792.24|0
1614162180000|2021-02-24 10:23:00|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|0
1614162200000|2021-02-24 10:23:20|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|0
1614162210000|2021-02-24 10:23:30|16793.62|16793.62|16787.97|16787.97|16793.62|16793.62|16787.97|16787.97|0
1614162220000|2021-02-24 10:23:40|16785.14|16785.14|16781.38|16781.38|16785.14|16785.14|16781.38|16781.38|0
1614162230000|2021-02-24 10:23:50|16784.2|16784.2|16782.3|16782.3|16784.2|16784.2|16781.38|16781.38|0
1614162240000|2021-02-24 10:24:00|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16779.74|16779.74|0
1614162260000|2021-02-24 10:24:20|16784.7|16784.7|16790.12|16790.12|16790.12|16790.12|16784.7|16784.7|0
1614162270000|2021-02-24 10:24:30|16792.94|16792.94|16791.35|16791.35|16797|16797|16791.35|16791.35|0
1614162280000|2021-02-24 10:24:40|16791.76|16791.76|16791.06|16791.06|16791.76|16791.76|16791.06|16791.06|0
1614162290000|2021-02-24 10:24:50|16790.73|16790.73|16788.1|16788.1|16790.73|16790.73|16788.1|16788.1|0
1614162300000|2021-02-24 10:25:00|16787.85|16787.85|16786.92|16786.92|16787.85|16787.85|16786.92|16786.92|0
1614162310000|2021-02-24 10:25:10|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|0
1614162320000|2021-02-24 10:25:20|16786.75|16786.75|16785.07|16785.07|16787.2|16787.2|16785.07|16785.07|0
1614162330000|2021-02-24 10:25:30|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|0
1614162340000|2021-02-24 10:25:40|16781.79|16781.79|16781.79|16781.79|16781.79|16781.79|16781.79|16781.79|0
1614162350000|2021-02-24 10:25:50|16783.21|16783.21|16783.21|16783.21|16783.21|16783.21|16783.21|16783.21|0
1614162360000|2021-02-24 10:26:00|16782.96|16782.96|16785.78|16785.78|16788.61|16788.61|16782.96|16782.96|0
1614162370000|2021-02-24 10:26:10|16786.04|16786.04|16792.6|16792.6|16792.6|16792.6|16783.22|16783.22|0
1614162380000|2021-02-24 10:26:20|16792.85|16792.85|16793.09|16793.09|16793.09|16793.09|16792.85|16792.85|0
1614162390000|2021-02-24 10:26:30|16790.27|16790.27|16785.6|16785.6|16790.27|16790.27|16782.24|16782.24|0
1614162400000|2021-02-24 10:26:40|16788.43|16788.43|16791.51|16791.51|16791.51|16791.51|16788.43|16788.43|0
1614162410000|2021-02-24 10:26:50|16790.8|16790.8|16788.89|16788.89|16790.8|16790.8|16786.61|16786.61|0
1614162420000|2021-02-24 10:27:00|16786.06|16786.06|16788.84|16788.84|16788.84|16788.84|16786.06|16786.06|0
1614162430000|2021-02-24 10:27:10|16789.09|16789.09|16789.09|16789.09|16789.09|16789.09|16789.09|16789.09|0
1614162440000|2021-02-24 10:27:20|16789.54|16789.54|16788.83|16788.83|16789.54|16789.54|16788.12|16788.12|0
1614162450000|2021-02-24 10:27:30|16789.62|16789.62|16783.97|16783.97|16789.62|16789.62|16783.97|16783.97|0
1614162460000|2021-02-24 10:27:40|16783.71|16783.71|16784.26|16784.26|16784.26|16784.26|16783.71|16783.71|0
1614162470000|2021-02-24 10:27:50|16781.43|16781.43|16783.98|16783.98|16784.26|16784.26|16781.43|16781.43|0
1614162480000|2021-02-24 10:28:00|16784.69|16784.69|16785.86|16785.86|16785.86|16785.86|16784.69|16784.69|0
1614162490000|2021-02-24 10:28:10|16786.38|16786.38|16788.71|16788.71|16789.22|16789.22|16786.38|16786.38|0
1614162500000|2021-02-24 10:28:20|16785.88|16785.88|16784.98|16784.98|16788.71|16788.71|16784.98|16784.98|0
1614162510000|2021-02-24 10:28:30|16785.2|16785.2|16792.69|16792.69|16792.69|16792.69|16785.2|16785.2|0
1614162520000|2021-02-24 10:28:40|16792.93|16792.93|16791.38|16791.38|16793.21|16793.21|16791.12|16791.12|0
1614162530000|2021-02-24 10:28:50|16790.47|16790.47|16790.62|16790.62|16791.86|16791.86|16790.47|16790.47|0
1614162540000|2021-02-24 10:29:00|16789.69|16789.69|16794.16|16794.16|16794.16|16794.16|16786.55|16786.55|0
1614162550000|2021-02-24 10:29:10|16793.25|16793.25|16793.53|16793.53|16793.98|16793.98|16793.25|16793.25|0
1614162560000|2021-02-24 10:29:20|16792.62|16792.62|16791.46|16791.46|16792.62|16792.62|16791.46|16791.46|0
1614162570000|2021-02-24 10:29:30|16791.21|16791.21|16792.72|16792.72|16793.89|16793.89|16788.24|16788.24|0
1614162580000|2021-02-24 10:29:40|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|0
1614162600000|2021-02-24 10:30:00|16793.18|16793.18|16792.47|16792.47|16793.18|16793.18|16792.27|16792.27|0
1614162610000|2021-02-24 10:30:10|16791.18|16791.18|16790.28|16790.28|16791.18|16791.18|16789.84|16789.84|0
1614162620000|2021-02-24 10:30:20|16790.99|16790.99|16791.86|16791.86|16792.12|16792.12|16790.99|16790.99|0
1614162630000|2021-02-24 10:30:30|16790.95|16790.95|16787.67|16787.67|16791.06|16791.06|16785.3|16785.3|0
1614162640000|2021-02-24 10:30:40|16787.93|16787.93|16789.35|16789.35|16790.71|16790.71|16787.93|16787.93|0
1614162650000|2021-02-24 10:30:50|16788.9|16788.9|16787.8|16787.8|16788.9|16788.9|16787.8|16787.8|0
1614162660000|2021-02-24 10:31:00|16787.34|16787.34|16783.96|16783.96|16787.34|16787.34|16782.5|16782.5|0
1614162670000|2021-02-24 10:31:10|16786.79|16786.79|16786.18|16786.18|16787.49|16787.49|16786.18|16786.18|0
1614162680000|2021-02-24 10:31:20|16785.27|16785.27|16791.42|16791.42|16791.42|16791.42|16785.27|16785.27|0
1614162690000|2021-02-24 10:31:30|16790.64|16790.64|16789.22|16789.22|16790.64|16790.64|16789.22|16789.22|0
1614162700000|2021-02-24 10:31:40|16787.93|16787.93|16789.83|16789.83|16789.83|16789.83|16787.93|16787.93|0
1614162710000|2021-02-24 10:31:50|16784.18|16784.18|16784.27|16784.27|16785.08|16785.08|16784.18|16784.18|0
1614162720000|2021-02-24 10:32:00|16784.68|16784.68|16784.72|16784.72|16784.72|16784.72|16784.46|16784.46|0
1614162730000|2021-02-24 10:32:10|16784.95|16784.95|16785.62|16785.62|16785.62|16785.62|16784.95|16784.95|0
1614162740000|2021-02-24 10:32:20|16785.89|16785.89|16800.23|16800.23|16800.23|16800.23|16785.89|16785.89|0
1614162750000|2021-02-24 10:32:30|16799.71|16799.71|16800.16|16800.16|16800.16|16800.16|16799.71|16799.71|0
1614162760000|2021-02-24 10:32:40|16799.76|16799.76|16799.76|16799.76|16799.76|16799.76|16799.76|16799.76|0
1614162770000|2021-02-24 10:32:50|16800.21|16800.21|16799.93|16799.93|16800.21|16800.21|16799.93|16799.93|0
1614162780000|2021-02-24 10:33:00|16794.28|16794.28|16793.28|16793.28|16794.28|16794.28|16791.18|16791.18|0
1614162790000|2021-02-24 10:33:10|16793.16|16793.16|16793.31|16793.31|16793.84|16793.84|16792.85|16792.85|0
1614162800000|2021-02-24 10:33:20|16796.13|16796.13|16798.96|16798.96|16798.96|16798.96|16796.13|16796.13|0
1614162810000|2021-02-24 10:33:30|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|0
1614162820000|2021-02-24 10:33:40|16798.49|16798.49|16798.49|16798.49|16798.49|16798.49|16798.49|16798.49|0
1614162830000|2021-02-24 10:33:50|16792.84|16792.84|16792.84|16792.84|16792.84|16792.84|16792.84|16792.84|0
1614162840000|2021-02-24 10:34:00|16792.61|16792.61|16792.61|16792.61|16792.61|16792.61|16789.78|16789.78|0
1614162850000|2021-02-24 10:34:10|16795.43|16795.43|16798.26|16798.26|16799.37|16799.37|16795.43|16795.43|0
1614162860000|2021-02-24 10:34:20|16798.97|16798.97|16804.21|16804.21|16804.21|16804.21|16798.56|16798.56|0
1614162870000|2021-02-24 10:34:30|16804.67|16804.67|16802.1|16802.1|16804.67|16804.67|16801.84|16801.84|0
1614162880000|2021-02-24 10:34:40|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|0
1614162890000|2021-02-24 10:34:50|16798.82|16798.82|16798.82|16798.82|16798.82|16798.82|16798.82|16798.82|0
1614162900000|2021-02-24 10:35:00|16801.64|16801.64|16802.35|16802.35|16802.35|16802.35|16801.64|16801.64|0
1614162910000|2021-02-24 10:35:10|16801.64|16801.64|16801.64|16801.64|16801.64|16801.64|16801.64|16801.64|0
1614162920000|2021-02-24 10:35:20|16795.99|16795.99|16796.45|16796.45|16796.45|16796.45|16795.99|16795.99|0
1614162930000|2021-02-24 10:35:30|16795.09|16795.09|16792.95|16792.95|16795.09|16795.09|16792.95|16792.95|0
1614162940000|2021-02-24 10:35:40|16792.43|16792.43|16792.43|16792.43|16792.43|16792.43|16792.43|16792.43|0
1614162950000|2021-02-24 10:35:50|16791.01|16791.01|16791.76|16791.76|16791.76|16791.76|16791.01|16791.01|0
1614162960000|2021-02-24 10:36:00|16791.51|16791.51|16788.87|16788.87|16791.51|16791.51|16788.87|16788.87|0
1614162970000|2021-02-24 10:36:10|16787.25|16787.25|16785.52|16785.52|16787.25|16787.25|16785.52|16785.52|0
1614162980000|2021-02-24 10:36:20|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|0
1614163010000|2021-02-24 10:36:50|16783.16|16783.16|16788.81|16788.81|16788.81|16788.81|16783.16|16783.16|0
1614163020000|2021-02-24 10:37:00|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|0
1614163030000|2021-02-24 10:37:10|16789.26|16789.26|16789.26|16789.26|16789.26|16789.26|16789.26|16789.26|0
1614163040000|2021-02-24 10:37:20|16783.61|16783.61|16784.2|16784.2|16784.2|16784.2|16783.61|16783.61|0
1614163050000|2021-02-24 10:37:30|16783.5|16783.5|16782.29|16782.29|16783.5|16783.5|16782.29|16782.29|0
1614163060000|2021-02-24 10:37:40|16776.64|16776.64|16775.59|16775.59|16776.64|16776.64|16775.59|16775.59|0
1614163070000|2021-02-24 10:37:50|16772.77|16772.77|16772.32|16772.32|16772.77|16772.77|16772.32|16772.32|0
1614163080000|2021-02-24 10:38:00|16771.61|16771.61|16768.76|16768.76|16771.61|16771.61|16768.76|16768.76|0
1614163090000|2021-02-24 10:38:10|16768.31|16768.31|16767.3|16767.3|16768.31|16768.31|16765.88|16765.88|0
1614163100000|2021-02-24 10:38:20|16770.13|16770.13|16769.42|16769.42|16770.13|16770.13|16769.42|16769.42|0
1614163110000|2021-02-24 10:38:30|16772.24|16772.24|16772.5|16772.5|16772.5|16772.5|16771.79|16771.79|0
1614163120000|2021-02-24 10:38:40|16772.05|16772.05|16770.68|16770.68|16772.05|16772.05|16770.68|16770.68|0
1614163130000|2021-02-24 10:38:50|16771.13|16771.13|16771.13|16771.13|16771.13|16771.13|16771.13|16771.13|0
1614163140000|2021-02-24 10:39:00|16771.69|16771.69|16774.43|16774.43|16774.43|16774.43|16771.69|16771.69|0
1614163150000|2021-02-24 10:39:10|16773.53|16773.53|16773|16773|16773.53|16773.53|16773|16773|0
1614163160000|2021-02-24 10:39:20|16773.46|16773.46|16773.46|16773.46|16773.46|16773.46|16773.46|16773.46|0
1614163170000|2021-02-24 10:39:30|16775.03|16775.03|16776.93|16776.93|16776.93|16776.93|16775.03|16775.03|0
1614163180000|2021-02-24 10:39:40|16777.15|16777.15|16772.86|16772.86|16778.51|16778.51|16772.86|16772.86|0
1614163190000|2021-02-24 10:39:50|16773.32|16773.32|16773.97|16773.97|16776.29|16776.29|16772.62|16772.62|0
1614163200000|2021-02-24 10:40:00|16773.16|16773.16|16771.49|16771.49|16773.16|16773.16|16771.49|16771.49|0
1614163210000|2021-02-24 10:40:10|16772.2|16772.2|16772.2|16772.2|16772.2|16772.2|16772.2|16772.2|0
1614163220000|2021-02-24 10:40:20|16772.91|16772.91|16772.91|16772.91|16772.91|16772.91|16772.91|16772.91|0
1614163240000|2021-02-24 10:40:40|16775.74|16775.74|16775.85|16775.85|16775.85|16775.85|16775.74|16775.74|0
1614163250000|2021-02-24 10:40:50|16775.74|16775.74|16776.75|16776.75|16776.75|16776.75|16775.74|16775.74|0
1614163260000|2021-02-24 10:41:00|16776.86|16776.86|16776.86|16776.86|16776.86|16776.86|16776.86|16776.86|0
1614163270000|2021-02-24 10:41:10|16776.63|16776.63|16772.22|16772.22|16776.63|16776.63|16772.22|16772.22|0
1614163280000|2021-02-24 10:41:20|16769.4|16769.4|16769.12|16769.12|16769.4|16769.4|16769.12|16769.12|0
1614163290000|2021-02-24 10:41:30|16768.87|16768.87|16759.58|16759.58|16768.87|16768.87|16759.58|16759.58|0
1614163300000|2021-02-24 10:41:40|16756.76|16756.76|16759.44|16759.44|16759.69|16759.69|16756.76|16756.76|0
1614163310000|2021-02-24 10:41:50|16758.98|16758.98|16758.98|16758.98|16758.98|16758.98|16758.98|16758.98|0
1614163320000|2021-02-24 10:42:00|16759.09|16759.09|16757.01|16757.01|16759.84|16759.84|16757.01|16757.01|0
1614163330000|2021-02-24 10:42:10|16757.47|16757.47|16757.58|16757.58|16757.58|16757.58|16757.47|16757.47|0
1614163340000|2021-02-24 10:42:20|16756.53|16756.53|16751.5|16751.5|16756.53|16756.53|16751.5|16751.5|0
1614163350000|2021-02-24 10:42:30|16752.81|16752.81|16753|16753|16753.26|16753.26|16752.81|16752.81|0
1614163360000|2021-02-24 10:42:40|16750.18|16750.18|16744.79|16744.79|16750.44|16750.44|16744.79|16744.79|0
1614163380000|2021-02-24 10:43:00|16741.96|16741.96|16745.69|16745.69|16745.69|16745.69|16738.61|16738.61|0
1614163390000|2021-02-24 10:43:10|16745.95|16745.95|16743.12|16743.12|16745.95|16745.95|16743.12|16743.12|0
1614163400000|2021-02-24 10:43:20|16744.28|16744.28|16744.67|16744.67|16744.67|16744.67|16744.28|16744.28|0
1614163410000|2021-02-24 10:43:30|16747.5|16747.5|16744.93|16744.93|16747.75|16747.75|16744.93|16744.93|0
1614163420000|2021-02-24 10:43:40|16742.1|16742.1|16733.75|16733.75|16745.74|16745.74|16730.93|16730.93|0
1614163430000|2021-02-24 10:43:50|16733.64|16733.64|16735.87|16735.87|16735.87|16735.87|16733.64|16733.64|0
1614163440000|2021-02-24 10:44:00|16736.28|16736.28|16723.82|16723.82|16740.77|16740.77|16723.82|16723.82|0
1614163450000|2021-02-24 10:44:10|16726.64|16726.64|16727.13|16727.13|16729.96|16729.96|16725.02|16725.02|0
1614163460000|2021-02-24 10:44:20|16726.9|16726.9|16726.9|16726.9|16726.9|16726.9|16726.9|16726.9|0
1614163470000|2021-02-24 10:44:30|16729.73|16729.73|16726.39|16726.39|16729.73|16729.73|16726.39|16726.39|0
1614163480000|2021-02-24 10:44:40|16720.74|16720.74|16716.35|16716.35|16721.75|16721.75|16716.35|16716.35|0
1614163490000|2021-02-24 10:44:50|16716.61|16716.61|16712.62|16712.62|16718.27|16718.27|16712.62|16712.62|0
1614163500000|2021-02-24 10:45:00|16715.45|16715.45|16718.24|16718.24|16718.5|16718.5|16715.42|16715.42|0
1614163510000|2021-02-24 10:45:10|16718.95|16718.95|16718.76|16718.76|16719.47|16719.47|16718.76|16718.76|0
1614163530000|2021-02-24 10:45:30|16718.24|16718.24|16725.94|16725.94|16728.76|16728.76|16718.24|16718.24|0
1614163540000|2021-02-24 10:45:40|16725.68|16725.68|16725.22|16725.22|16725.68|16725.68|16725.22|16725.22|0
1614163550000|2021-02-24 10:45:50|16724.95|16724.95|16724.23|16724.23|16724.95|16724.95|16724.23|16724.23|0
1614163560000|2021-02-24 10:46:00|16729.88|16729.88|16733.05|16733.05|16733.42|16733.42|16729.88|16729.88|0
1614163570000|2021-02-24 10:46:10|16733.77|16733.77|16733.31|16733.31|16733.77|16733.77|16733.31|16733.31|0
1614163580000|2021-02-24 10:46:20|16732.82|16732.82|16710.57|16710.57|16732.82|16732.82|16708.2|16708.2|0
1614163590000|2021-02-24 10:46:30|16707.74|16707.74|16707.74|16707.74|16707.74|16707.74|16707.74|16707.74|0
1614163600000|2021-02-24 10:46:40|16707.63|16707.63|16702.12|16702.12|16707.63|16707.63|16702.12|16702.12|0
1614163610000|2021-02-24 10:46:50|16696.47|16696.47|16702.12|16702.12|16702.12|16702.12|16696.47|16696.47|0
1614163620000|2021-02-24 10:47:00|16696.47|16696.47|16682.9|16682.9|16702.27|16702.27|16682.9|16682.9|0
1614163630000|2021-02-24 10:47:10|16688.55|16688.55|16694.76|16694.76|16697.93|16697.93|16688.55|16688.55|0
1614163640000|2021-02-24 10:47:20|16691.94|16691.94|16689.11|16689.11|16691.94|16691.94|16689.11|16689.11|0
1614163650000|2021-02-24 10:47:30|16686.29|16686.29|16689.11|16689.11|16689.11|16689.11|16683.46|16683.46|0
1614163660000|2021-02-24 10:47:40|16680.64|16680.64|16680.9|16680.9|16680.9|16680.9|16680.64|16680.64|0
1614163670000|2021-02-24 10:47:50|16682.32|16682.32|16682.32|16682.32|16682.32|16682.32|16682.32|16682.32|0
1614163680000|2021-02-24 10:48:00|16683.13|16683.13|16684.51|16684.51|16684.51|16684.51|16681.68|16681.68|0
1614163690000|2021-02-24 10:48:10|16684.25|16684.25|16685.15|16685.15|16685.15|16685.15|16684.25|16684.25|0
1614163700000|2021-02-24 10:48:20|16679.5|16679.5|16679.5|16679.5|16679.5|16679.5|16679.5|16679.5|0
1614163720000|2021-02-24 10:48:40|16676.68|16676.68|16677.17|16677.17|16677.17|16677.17|16676.68|16676.68|0
1614163730000|2021-02-24 10:48:50|16679.99|16679.99|16679.99|16679.99|16679.99|16679.99|16679.99|16679.99|0
1614163740000|2021-02-24 10:49:00|16682.82|16682.82|16694.54|16694.54|16694.54|16694.54|16682.82|16682.82|0
1614163750000|2021-02-24 10:49:10|16695.09|16695.09|16694.82|16694.82|16695.09|16695.09|16694.82|16694.82|0
1614163770000|2021-02-24 10:49:30|16694.05|16694.05|16690.58|16690.58|16694.05|16694.05|16689.87|16689.87|0
1614163790000|2021-02-24 10:49:50|16690.35|16690.35|16690.09|16690.09|16690.35|16690.35|16690.09|16690.09|0
1614163800000|2021-02-24 10:50:00|16687.27|16687.27|16685.77|16685.77|16687.27|16687.27|16685.77|16685.77|0
1614163810000|2021-02-24 10:50:10|16691.42|16691.42|16694.97|16694.97|16694.97|16694.97|16691.42|16691.42|0
1614163820000|2021-02-24 10:50:20|16695.23|16695.23|16686.76|16686.76|16695.23|16695.23|16686.76|16686.76|0
1614163830000|2021-02-24 10:50:30|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|0
1614163850000|2021-02-24 10:50:50|16686.31|16686.31|16685.78|16685.78|16686.31|16686.31|16685.78|16685.78|0
1614163880000|2021-02-24 10:51:20|16688.61|16688.61|16695.17|16695.17|16695.17|16695.17|16688.61|16688.61|0
1614163890000|2021-02-24 10:51:30|16695.44|16695.44|16695.67|16695.67|16695.9|16695.9|16695.44|16695.44|0
1614163900000|2021-02-24 10:51:40|16695.22|16695.22|16698.04|16698.04|16698.04|16698.04|16695.22|16695.22|0
1614163910000|2021-02-24 10:51:50|16697.79|16697.79|16698.04|16698.04|16698.04|16698.04|16697.79|16697.79|0
1614163920000|2021-02-24 10:52:00|16692.4|16692.4|16691.48|16691.48|16692.4|16692.4|16691.48|16691.48|0
1614163940000|2021-02-24 10:52:20|16688.65|16688.65|16685.83|16685.83|16688.65|16688.65|16683|16683|0
1614163950000|2021-02-24 10:52:30|16683|16683|16677.12|16677.12|16683|16683|16677.12|16677.12|0
1614163960000|2021-02-24 10:52:40|16674.3|16674.3|16674.41|16674.41|16674.41|16674.41|16674.3|16674.3|0
1614163970000|2021-02-24 10:52:50|16671.58|16671.58|16671.58|16671.58|16671.58|16671.58|16671.58|16671.58|0
1614163980000|2021-02-24 10:53:00|16674.41|16674.41|16690.99|16690.99|16691.27|16691.27|16668.76|16668.76|0
1614163990000|2021-02-24 10:53:10|16696.64|16696.64|16699.47|16699.47|16699.47|16699.47|16696.64|16696.64|0
1614164000000|2021-02-24 10:53:20|16696.64|16696.64|16702.29|16702.29|16702.29|16702.29|16690.99|16690.99|0
1614164010000|2021-02-24 10:53:30|16699.47|16699.47|16699.47|16699.47|16699.47|16699.47|16699.47|16699.47|0
1614164020000|2021-02-24 10:53:40|16696.64|16696.64|16696.64|16696.64|16696.64|16696.64|16696.64|16696.64|0
1614164030000|2021-02-24 10:53:50|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|0
1614164040000|2021-02-24 10:54:00|16695.94|16695.94|16696.4|16696.4|16696.4|16696.4|16695.94|16695.94|0
1614164050000|2021-02-24 10:54:10|16696.29|16696.29|16696.01|16696.01|16696.29|16696.29|16696.01|16696.01|0
1614164060000|2021-02-24 10:54:20|16698.83|16698.83|16705.08|16705.08|16705.08|16705.08|16698.83|16698.83|0
1614164070000|2021-02-24 10:54:30|16707.91|16707.91|16706.59|16706.59|16707.91|16707.91|16706.59|16706.59|0
1614164080000|2021-02-24 10:54:40|16706.06|16706.06|16700.06|16700.06|16706.06|16706.06|16700.06|16700.06|0
1614164090000|2021-02-24 10:54:50|16699.02|16699.02|16707.23|16707.23|16707.23|16707.23|16698.5|16698.5|0
1614164100000|2021-02-24 10:55:00|16706.83|16706.83|16705.25|16705.25|16706.83|16706.83|16704.97|16704.97|0
1614164110000|2021-02-24 10:55:10|16705.36|16705.36|16704.84|16704.84|16705.36|16705.36|16704.84|16704.84|0
1614164120000|2021-02-24 10:55:20|16705.1|16705.1|16704.18|16704.18|16705.1|16705.1|16704.18|16704.18|0
1614164130000|2021-02-24 10:55:30|16704.44|16704.44|16701.42|16701.42|16704.44|16704.44|16700.7|16700.7|0
1614164140000|2021-02-24 10:55:40|16701.64|16701.64|16701.64|16701.64|16701.64|16701.64|16701.64|16701.64|0
1614164150000|2021-02-24 10:55:50|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|16698.57|16698.57|0
1614164160000|2021-02-24 10:56:00|16704.22|16704.22|16707.04|16707.04|16707.04|16707.04|16704.22|16704.22|0
1614164170000|2021-02-24 10:56:10|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|0
1614164180000|2021-02-24 10:56:20|16702.1|16702.1|16702.1|16702.1|16702.1|16702.1|16702.1|16702.1|0
1614164200000|2021-02-24 10:56:40|16701.64|16701.64|16701.42|16701.42|16701.87|16701.87|16701.42|16701.42|0
1614164210000|2021-02-24 10:56:50|16701.65|16701.65|16702.59|16702.59|16702.59|16702.59|16701.65|16701.65|0
1614164220000|2021-02-24 10:57:00|16703.04|16703.04|16700|16700|16703.04|16703.04|16697.39|16697.39|0
1614164240000|2021-02-24 10:57:20|16697.17|16697.17|16700|16700|16700|16700|16697.17|16697.17|0
1614164250000|2021-02-24 10:57:30|16700.45|16700.45|16700.45|16700.45|16700.45|16700.45|16700.45|16700.45|0
1614164280000|2021-02-24 10:58:00|16701|16701|16701|16701|16701|16701|16701|16701|0
1614164290000|2021-02-24 10:58:10|16703.83|16703.83|16706.65|16706.65|16706.65|16706.65|16703.83|16703.83|0
1614164300000|2021-02-24 10:58:20|16698.18|16698.18|16698.34|16698.34|16698.34|16698.34|16698.07|16698.07|0
1614164310000|2021-02-24 10:58:30|16698.23|16698.23|16697.17|16697.17|16698.23|16698.23|16697.17|16697.17|0
1614164320000|2021-02-24 10:58:40|16697.28|16697.28|16697.28|16697.28|16697.28|16697.28|16697.28|16697.28|0
1614164330000|2021-02-24 10:58:50|16694.46|16694.46|16694.46|16694.46|16694.46|16694.46|16694.46|16694.46|0
1614164340000|2021-02-24 10:59:00|16694.79|16694.79|16694.79|16694.79|16694.79|16694.79|16694.79|16694.79|0
1614164350000|2021-02-24 10:59:10|16694.57|16694.57|16719.95|16719.95|16719.95|16719.95|16694.57|16694.57|0
1614164360000|2021-02-24 10:59:20|16714.3|16714.3|16705.83|16705.83|16714.3|16714.3|16705.83|16705.83|0
1614164370000|2021-02-24 10:59:30|16703|16703|16703|16703|16703|16703|16703|16703|0
1614164380000|2021-02-24 10:59:40|16700.18|16700.18|16699.72|16699.72|16700.18|16700.18|16699.72|16699.72|0
1614164390000|2021-02-24 10:59:50|16700.12|16700.12|16699.08|16699.08|16701.9|16701.9|16699.08|16699.08|0
1614164400000|2021-02-24 11:00:00|16696.25|16696.25|16694.34|16694.34|16696.25|16696.25|16694.34|16694.34|0
1614164410000|2021-02-24 11:00:10|16694.09|16694.09|16693.99|16693.99|16694.8|16694.8|16693.99|16693.99|0
1614164420000|2021-02-24 11:00:20|16693.76|16693.76|16686.75|16686.75|16693.76|16693.76|16686.75|16686.75|0
1614164430000|2021-02-24 11:00:30|16686.49|16686.49|16684.57|16684.57|16686.49|16686.49|16683.86|16683.86|0
1614164440000|2021-02-24 11:00:40|16685.48|16685.48|16685.48|16685.48|16685.48|16685.48|16685.48|16685.48|0
1614164450000|2021-02-24 11:00:50|16677|16677|16681.96|16681.96|16681.96|16681.96|16677|16677|0
1614164460000|2021-02-24 11:01:00|16679.14|16679.14|16683.82|16683.82|16685.24|16685.24|16679.14|16679.14|0
1614164470000|2021-02-24 11:01:10|16675.34|16675.34|16677.26|16677.26|16677.26|16677.26|16674.44|16674.44|0
1614164480000|2021-02-24 11:01:20|16676.86|16676.86|16676.86|16676.86|16676.86|16676.86|16676.86|16676.86|0
1614164490000|2021-02-24 11:01:30|16677.09|16677.09|16679.67|16679.67|16688.66|16688.66|16676.84|16676.84|0
1614164500000|2021-02-24 11:01:40|16682.49|16682.49|16681.71|16681.71|16685.32|16685.32|16678.88|16678.88|0
1614164510000|2021-02-24 11:01:50|16676.06|16676.06|16678.88|16678.88|16678.88|16678.88|16673.23|16673.23|0
1614164520000|2021-02-24 11:02:00|16679.79|16679.79|16673.89|16673.89|16679.79|16679.79|16673.89|16673.89|0
1614164530000|2021-02-24 11:02:10|16674.15|16674.15|16665.93|16665.93|16674.4|16674.4|16665.93|16665.93|0
1614164550000|2021-02-24 11:02:30|16665.65|16665.65|16665.65|16665.65|16665.65|16665.65|16665.65|16665.65|0
1614164560000|2021-02-24 11:02:40|16668.47|16668.47|16663.63|16663.63|16669.28|16669.28|16663.63|16663.63|0
1614164570000|2021-02-24 11:02:50|16660.81|16660.81|16661.5|16661.5|16661.5|16661.5|16660.81|16660.81|0
1614164580000|2021-02-24 11:03:00|16655.85|16655.85|16653.03|16653.03|16655.85|16655.85|16653.03|16653.03|0
1614164590000|2021-02-24 11:03:10|16652.78|16652.78|16648.07|16648.07|16655.33|16655.33|16648.07|16648.07|0
1614164600000|2021-02-24 11:03:20|16645.25|16645.25|16639.6|16639.6|16645.25|16645.25|16639.6|16639.6|0
1614164610000|2021-02-24 11:03:30|16639.85|16639.85|16637.03|16637.03|16639.85|16639.85|16637.03|16637.03|0
1614164620000|2021-02-24 11:03:40|16637.58|16637.58|16634.76|16634.76|16637.58|16637.58|16634.76|16634.76|0
1614164630000|2021-02-24 11:03:50|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|0
1614164640000|2021-02-24 11:04:00|16638.1|16638.1|16640.69|16640.69|16640.69|16640.69|16638.1|16638.1|0
1614164660000|2021-02-24 11:04:20|16643.51|16643.51|16643.51|16643.51|16643.51|16643.51|16640.69|16640.69|0
1614164670000|2021-02-24 11:04:30|16640.69|16640.69|16629.39|16629.39|16640.69|16640.69|16629.39|16629.39|0
1614164680000|2021-02-24 11:04:40|16623.74|16623.74|16629.39|16629.39|16629.39|16629.39|16623.74|16623.74|0
1614164690000|2021-02-24 11:04:50|16623.74|16623.74|16621.37|16621.37|16629.39|16629.39|16620.91|16620.91|0
1614164700000|2021-02-24 11:05:00|16621.77|16621.77|16618.7|16618.7|16624.6|16624.6|16618.7|16618.7|0
1614164710000|2021-02-24 11:05:10|16618.96|16618.96|16621.27|16621.27|16623.01|16623.01|16618.96|16618.96|0
1614164720000|2021-02-24 11:05:20|16612.8|16612.8|16607.05|16607.05|16615.53|16615.53|16607.05|16607.05|0
1614164730000|2021-02-24 11:05:30|16607.27|16607.27|16601.62|16601.62|16607.27|16607.27|16601.62|16601.62|0
1614164740000|2021-02-24 11:05:40|16598.8|16598.8|16613.22|16613.22|16613.22|16613.22|16598.8|16598.8|0
1614164750000|2021-02-24 11:05:50|16610.4|16610.4|16608.28|16608.28|16611.11|16611.11|16607.57|16607.57|0
1614164760000|2021-02-24 11:06:00|16607.83|16607.83|16619.84|16619.84|16619.84|16619.84|16607.83|16607.83|0
1614164770000|2021-02-24 11:06:10|16622.67|16622.67|16625.49|16625.49|16633.97|16633.97|16622.67|16622.67|0
1614164780000|2021-02-24 11:06:20|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|0
1614164790000|2021-02-24 11:06:30|16622.67|16622.67|16636.79|16636.79|16636.79|16636.79|16622.67|16622.67|0
1614164800000|2021-02-24 11:06:40|16631.14|16631.14|16628.32|16628.32|16631.14|16631.14|16628.32|16628.32|0
1614164820000|2021-02-24 11:07:00|16619.84|16619.84|16614.19|16614.19|16619.84|16619.84|16614.19|16614.19|0
1614164830000|2021-02-24 11:07:10|16614.64|16614.64|16614.64|16614.64|16614.64|16614.64|16614.64|16614.64|0
1614164850000|2021-02-24 11:07:30|16608.99|16608.99|16605.72|16605.72|16608.99|16608.99|16605.72|16605.72|0
1614164860000|2021-02-24 11:07:40|16602.89|16602.89|16600.07|16600.07|16602.89|16602.89|16600.07|16600.07|0
1614164870000|2021-02-24 11:07:50|16600.52|16600.52|16615.1|16615.1|16615.1|16615.1|16600.52|16600.52|0
1614164890000|2021-02-24 11:08:10|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|0
1614164900000|2021-02-24 11:08:20|16616.94|16616.94|16619.56|16619.56|16619.56|16619.56|16616.94|16616.94|0
1614164910000|2021-02-24 11:08:30|16619.96|16619.96|16620.42|16620.42|16620.42|16620.42|16619.96|16619.96|0
1614164920000|2021-02-24 11:08:40|16614.77|16614.77|16609.12|16609.12|16614.77|16614.77|16609.12|16609.12|0
1614164930000|2021-02-24 11:08:50|16608.66|16608.66|16608.66|16608.66|16608.66|16608.66|16608.66|16608.66|0
1614164940000|2021-02-24 11:09:00|16605.84|16605.84|16599.78|16599.78|16605.84|16605.84|16599.78|16599.78|0
1614164950000|2021-02-24 11:09:10|16598.36|16598.36|16597.65|16597.65|16598.36|16598.36|16597.65|16597.65|0
1614164960000|2021-02-24 11:09:20|16594.83|16594.83|16603.3|16603.3|16603.3|16603.3|16594.83|16594.83|0
1614164970000|2021-02-24 11:09:30|16603.56|16603.56|16609.47|16609.47|16609.47|16609.47|16603.56|16603.56|0
1614164980000|2021-02-24 11:09:40|16612.3|16612.3|16617.01|16617.01|16617.24|16617.24|16612.3|16612.3|0
1614164990000|2021-02-24 11:09:50|16614.18|16614.18|16619.83|16619.83|16619.83|16619.83|16614.18|16614.18|0
1614165000000|2021-02-24 11:10:00|16620.24|16620.24|16620.14|16620.14|16620.54|16620.54|16617.31|16617.31|0
1614165010000|2021-02-24 11:10:10|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|0
1614165020000|2021-02-24 11:10:20|16621.47|16621.47|16628.03|16628.03|16628.03|16628.03|16621.47|16621.47|0
1614165030000|2021-02-24 11:10:30|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|16621.83|16621.83|0
1614165040000|2021-02-24 11:10:40|16627.59|16627.59|16628.11|16628.11|16628.11|16628.11|16625.17|16625.17|0
1614165060000|2021-02-24 11:11:00|16630.93|16630.93|16639.4|16639.4|16639.4|16639.4|16630.93|16630.93|0
1614165070000|2021-02-24 11:11:10|16630.93|16630.93|16632.74|16632.74|16632.74|16632.74|16630.93|16630.93|0
1614165080000|2021-02-24 11:11:20|16627.09|16627.09|16632.85|16632.85|16634.66|16634.66|16623.36|16623.36|0
1614165090000|2021-02-24 11:11:30|16632.74|16632.74|16632.74|16632.74|16632.74|16632.74|16632.74|16632.74|0
1614165100000|2021-02-24 11:11:40|16626.76|16626.76|16632.41|16632.41|16632.41|16632.41|16626.76|16626.76|0
1614165120000|2021-02-24 11:12:00|16633.12|16633.12|16631.69|16631.69|16633.12|16633.12|16631.69|16631.69|0
1614165140000|2021-02-24 11:12:20|16626.04|16626.04|16627|16627|16627|16627|16626.04|16626.04|0
1614165160000|2021-02-24 11:12:40|16626.75|16626.75|16629.54|16629.54|16629.54|16629.54|16626.75|16626.75|0
1614165180000|2021-02-24 11:13:00|16629.09|16629.09|16629.09|16629.09|16629.09|16629.09|16629.09|16629.09|0
1614165190000|2021-02-24 11:13:10|16629.8|16629.8|16629.8|16629.8|16629.8|16629.8|16629.8|16629.8|0
1614165210000|2021-02-24 11:13:30|16630.51|16630.51|16637.65|16637.65|16637.65|16637.65|16630.51|16630.51|0
1614165220000|2021-02-24 11:13:40|16636.23|16636.23|16633.4|16633.4|16636.23|16636.23|16633.4|16633.4|0
1614165230000|2021-02-24 11:13:50|16636.23|16636.23|16636.23|16636.23|16636.23|16636.23|16636.23|16636.23|0
1614165240000|2021-02-24 11:14:00|16639.05|16639.05|16639.05|16639.05|16639.05|16639.05|16639.05|16639.05|0
1614165250000|2021-02-24 11:14:10|16638.6|16638.6|16636.48|16636.48|16638.6|16638.6|16636.48|16636.48|0
1614165260000|2021-02-24 11:14:20|16636.21|16636.21|16635.12|16635.12|16636.21|16636.21|16635.12|16635.12|0
1614165270000|2021-02-24 11:14:30|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|0
1614165280000|2021-02-24 11:14:40|16634.6|16634.6|16634.6|16634.6|16634.6|16634.6|16634.6|16634.6|0
1614165290000|2021-02-24 11:14:50|16634.14|16634.14|16634.14|16634.14|16634.14|16634.14|16634.14|16634.14|0
1614165300000|2021-02-24 11:15:00|16636.97|16636.97|16634.14|16634.14|16636.97|16636.97|16631.32|16631.32|0
1614165310000|2021-02-24 11:15:10|16634.85|16634.85|16634.85|16634.85|16634.85|16634.85|16634.85|16634.85|0
1614165320000|2021-02-24 11:15:20|16634.04|16634.04|16636.62|16636.62|16636.62|16636.62|16633.8|16633.8|0
1614165340000|2021-02-24 11:15:40|16635.81|16635.81|16635.41|16635.41|16635.81|16635.81|16635.41|16635.41|0
1614165350000|2021-02-24 11:15:50|16634.7|16634.7|16634.76|16634.76|16635.51|16635.51|16634.7|16634.7|0
1614165360000|2021-02-24 11:16:00|16637.58|16637.58|16637.13|16637.13|16637.58|16637.58|16637.13|16637.13|0
1614165370000|2021-02-24 11:16:10|16628.65|16628.65|16628.65|16628.65|16628.65|16628.65|16628.65|16628.65|0
1614165380000|2021-02-24 11:16:20|16629.11|16629.11|16629.11|16629.11|16629.11|16629.11|16629.11|16629.11|0
1614165410000|2021-02-24 11:16:50|16627.75|16627.75|16628.2|16628.2|16628.2|16628.2|16627.75|16627.75|0
1614165420000|2021-02-24 11:17:00|16629.11|16629.11|16628.4|16628.4|16629.11|16629.11|16628.4|16628.4|0
1614165450000|2021-02-24 11:17:30|16628.14|16628.14|16628.14|16628.14|16628.14|16628.14|16628.14|16628.14|0
1614165470000|2021-02-24 11:17:50|16628.42|16628.42|16627.87|16627.87|16628.42|16628.42|16627.87|16627.87|0
1614165480000|2021-02-24 11:18:00|16627.46|16627.46|16625.99|16625.99|16627.46|16627.46|16625.99|16625.99|0
1614165490000|2021-02-24 11:18:10|16626.7|16626.7|16624.14|16624.14|16626.96|16626.96|16618.49|16618.49|0
1614165530000|2021-02-24 11:18:50|16623.61|16623.61|16622.64|16622.64|16623.61|16623.61|16622.64|16622.64|0
1614165540000|2021-02-24 11:19:00|16622.19|16622.19|16621|16621|16622.19|16622.19|16621|16621|0
1614165580000|2021-02-24 11:19:40|16621.26|16621.26|16624.08|16624.08|16624.08|16624.08|16621.26|16621.26|0
1614165590000|2021-02-24 11:19:50|16623.62|16623.62|16624.74|16624.74|16624.74|16624.74|16623.62|16623.62|0
1614165600000|2021-02-24 11:20:00|16630.39|16630.39|16630.11|16630.11|16630.39|16630.39|16630.11|16630.11|0
1614165610000|2021-02-24 11:20:10|16630.56|16630.56|16625.62|16625.62|16630.56|16630.56|16624.91|16624.91|0
1614165620000|2021-02-24 11:20:20|16628.45|16628.45|16628.45|16628.45|16628.45|16628.45|16628.45|16628.45|0
1614165630000|2021-02-24 11:20:30|16627.74|16627.74|16627.74|16627.74|16627.74|16627.74|16627.74|16627.74|0
1614165640000|2021-02-24 11:20:40|16628.45|16628.45|16623.05|16623.05|16628.45|16628.45|16622.8|16622.8|0
1614165660000|2021-02-24 11:21:00|16623.31|16623.31|16623.58|16623.58|16623.58|16623.58|16623.31|16623.31|0
1614165670000|2021-02-24 11:21:10|16624.04|16624.04|16625.19|16625.19|16625.19|16625.19|16624.04|16624.04|0
1614165680000|2021-02-24 11:21:20|16625.65|16625.65|16625.65|16625.65|16625.65|16625.65|16625.65|16625.65|0
1614165700000|2021-02-24 11:21:40|16625.24|16625.24|16619.31|16619.31|16625.24|16625.24|16619.31|16619.31|0
1614165710000|2021-02-24 11:21:50|16616.49|16616.49|16615.13|16615.13|16616.49|16616.49|16615.13|16615.13|0
1614165720000|2021-02-24 11:22:00|16615.84|16615.84|16615.84|16615.84|16615.84|16615.84|16615.84|16615.84|0
1614165730000|2021-02-24 11:22:10|16615.13|16615.13|16615.13|16615.13|16615.13|16615.13|16615.13|16615.13|0
1614165740000|2021-02-24 11:22:20|16614.42|16614.42|16615.2|16615.2|16617.26|16617.26|16614.42|16614.42|0
1614165750000|2021-02-24 11:22:30|16615.09|16615.09|16615.09|16615.09|16615.8|16615.8|16615.09|16615.09|0
1614165760000|2021-02-24 11:22:40|16614.38|16614.38|16613.98|16613.98|16614.38|16614.38|16613.98|16613.98|0
1614165770000|2021-02-24 11:22:50|16613.27|16613.27|16613.98|16613.98|16613.98|16613.98|16613.27|16613.27|0
1614165780000|2021-02-24 11:23:00|16613.27|16613.27|16613.27|16613.27|16613.98|16613.98|16613.27|16613.27|0
1614165790000|2021-02-24 11:23:10|16612.86|16612.86|16612.86|16612.86|16612.86|16612.86|16612.86|16612.86|0
1614165800000|2021-02-24 11:23:20|16614.07|16614.07|16613.56|16613.56|16614.07|16614.07|16613.1|16613.1|0
1614165810000|2021-02-24 11:23:30|16614.27|16614.27|16614.98|16614.98|16614.98|16614.98|16614.27|16614.27|0
1614165830000|2021-02-24 11:23:50|16616.4|16616.4|16614.98|16614.98|16616.4|16616.4|16614.98|16614.98|0
1614165840000|2021-02-24 11:24:00|16620.63|16620.63|16620.87|16620.87|16622.03|16622.03|16619.21|16619.21|0
1614165850000|2021-02-24 11:24:10|16621.58|16621.58|16620.16|16620.16|16622.29|16622.29|16620.16|16620.16|0
1614165860000|2021-02-24 11:24:20|16621.06|16621.06|16621.06|16621.06|16621.06|16621.06|16621.06|16621.06|0
1614165870000|2021-02-24 11:24:30|16620.35|16620.35|16620.35|16620.35|16620.35|16620.35|16620.35|16620.35|0
1614165880000|2021-02-24 11:24:40|16623.18|16623.18|16623.68|16623.68|16623.68|16623.68|16619.88|16619.88|0
1614165890000|2021-02-24 11:24:50|16621.55|16621.55|16622.09|16622.09|16622.09|16622.09|16621.55|16621.55|0
1614165900000|2021-02-24 11:25:00|16622.35|16622.35|16618.4|16618.4|16622.35|16622.35|16618.4|16618.4|0
1614165910000|2021-02-24 11:25:10|16617.04|16617.04|16616|16616|16617.04|16617.04|16616|16616|0
1614165920000|2021-02-24 11:25:20|16616.5|16616.5|16615.81|16615.81|16618.63|16618.63|16615.81|16615.81|0
1614165930000|2021-02-24 11:25:30|16618.63|16618.63|16620.43|16620.43|16620.43|16620.43|16618.63|16618.63|0
1614165940000|2021-02-24 11:25:40|16619.72|16619.72|16619.94|16619.94|16625.37|16625.37|16619.72|16619.72|0
1614165960000|2021-02-24 11:26:00|16622.77|16622.77|16620.23|16620.23|16623.48|16623.48|16620.23|16620.23|0
1614165970000|2021-02-24 11:26:10|16618.81|16618.81|16618.81|16618.81|16618.81|16618.81|16618.1|16618.1|0
1614165980000|2021-02-24 11:26:20|16619.52|16619.52|16624.46|16624.46|16624.46|16624.46|16619.52|16619.52|0
1614165990000|2021-02-24 11:26:30|16624.05|16624.05|16619.61|16619.61|16624.05|16624.05|16619.61|16619.61|0
1614166000000|2021-02-24 11:26:40|16619.28|16619.28|16617.21|16617.21|16619.28|16619.28|16617.21|16617.21|0
1614166010000|2021-02-24 11:26:50|16616.5|16616.5|16614.54|16614.54|16616.5|16616.5|16613.12|16613.12|0
1614166020000|2021-02-24 11:27:00|16613.12|16613.12|16602.53|16602.53|16613.83|16613.83|16602.53|16602.53|0
1614166030000|2021-02-24 11:27:10|16600.83|16600.83|16600.57|16600.57|16600.83|16600.83|16598.44|16598.44|0
1614166040000|2021-02-24 11:27:20|16599.86|16599.86|16599.86|16599.86|16599.86|16599.86|16599.86|16599.86|0
1614166050000|2021-02-24 11:27:30|16599.15|16599.15|16597.73|16597.73|16599.15|16599.15|16597.73|16597.73|0
1614166060000|2021-02-24 11:27:40|16599.15|16599.15|16604.11|16604.11|16604.82|16604.82|16599.15|16599.15|0
1614166070000|2021-02-24 11:27:50|16606.93|16606.93|16609.36|16609.36|16609.36|16609.36|16606.93|16606.93|0
1614166080000|2021-02-24 11:28:00|16612.21|16612.21|16618.15|16618.15|16618.15|16618.15|16612.21|16612.21|0
1614166090000|2021-02-24 11:28:10|16620.13|16620.13|16623.68|16623.68|16623.68|16623.68|16620.13|16620.13|0
1614166110000|2021-02-24 11:28:30|16623.94|16623.94|16626.81|16626.81|16626.81|16626.81|16623.94|16623.94|0
1614166120000|2021-02-24 11:28:40|16627.22|16627.22|16629.54|16629.54|16631.67|16631.67|16627.22|16627.22|0
1614166130000|2021-02-24 11:28:50|16632.38|16632.38|16633.64|16633.64|16633.64|16633.64|16632.38|16632.38|0
1614166140000|2021-02-24 11:29:00|16633.89|16633.89|16632.74|16632.74|16633.89|16633.89|16631.06|16631.06|0
1614166150000|2021-02-24 11:29:10|16632.48|16632.48|16632.48|16632.48|16632.48|16632.48|16632.48|16632.48|0
1614166160000|2021-02-24 11:29:20|16632.24|16632.24|16633.02|16633.02|16633.02|16633.02|16632.24|16632.24|0
1614166170000|2021-02-24 11:29:30|16633.73|16633.73|16633.73|16633.73|16633.73|16633.73|16633.73|16633.73|0
1614166200000|2021-02-24 11:30:00|16633.5|16633.5|16628.92|16628.92|16633.5|16633.5|16628.74|16628.74|0
1614166250000|2021-02-24 11:30:50|16628.45|16628.45|16629.41|16629.41|16629.41|16629.41|16628.45|16628.45|0
1614166260000|2021-02-24 11:31:00|16630.32|16630.32|16619.02|16619.02|16630.32|16630.32|16619.02|16619.02|0
1614166300000|2021-02-24 11:31:40|16619.07|16619.07|16619.47|16619.47|16619.47|16619.47|16619.07|16619.07|0
1614166310000|2021-02-24 11:31:50|16622.3|16622.3|16623.27|16623.27|16623.27|16623.27|16622.3|16622.3|0
1614166350000|2021-02-24 11:32:30|16620.45|16620.45|16620.45|16620.45|16620.45|16620.45|16620.45|16620.45|0
1614166360000|2021-02-24 11:32:40|16617.62|16617.62|16617.62|16617.62|16617.62|16617.62|16617.62|16617.62|0
1614166370000|2021-02-24 11:32:50|16614.8|16614.8|16614.35|16614.35|16614.8|16614.8|16611.52|16611.52|0
1614166400000|2021-02-24 11:33:20|16614.58|16614.58|16614.58|16614.58|16614.58|16614.58|16614.58|16614.58|0
1614166410000|2021-02-24 11:33:30|16614.98|16614.98|16615.51|16615.51|16615.51|16615.51|16614.98|16614.98|0
1614166430000|2021-02-24 11:33:50|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|0
1614166440000|2021-02-24 11:34:00|16615.97|16615.97|16615.97|16615.97|16615.97|16615.97|16615.97|16615.97|0
1614166450000|2021-02-24 11:34:10|16615.71|16615.71|16615.72|16615.72|16615.72|16615.72|16615.46|16615.46|0
1614166500000|2021-02-24 11:35:00|16615.26|16615.26|16614.74|16614.74|16615.26|16615.26|16614.74|16614.74|0
1614166550000|2021-02-24 11:35:50|16620.39|16620.39|16628.86|16628.86|16628.86|16628.86|16617.56|16617.56|0
1614166610000|2021-02-24 11:36:50|16628.41|16628.41|16623.36|16623.36|16628.41|16628.41|16623.36|16623.36|0
1614166620000|2021-02-24 11:37:00|16624.78|16624.78|16625.21|16625.21|16625.49|16625.49|16624.78|16624.78|0
1614166630000|2021-02-24 11:37:10|16624.48|16624.48|16632.14|16632.14|16632.95|16632.95|16624.48|16624.48|0
1614166650000|2021-02-24 11:37:30|16631.74|16631.74|16632.23|16632.23|16632.45|16632.45|16631.74|16631.74|0
1614166660000|2021-02-24 11:37:40|16630.95|16630.95|16629.28|16629.28|16630.95|16630.95|16629.28|16629.28|0
1614166670000|2021-02-24 11:37:50|16627.92|16627.92|16635.63|16635.63|16635.89|16635.89|16627.42|16627.42|0
1614166680000|2021-02-24 11:38:00|16638.46|16638.46|16641.28|16641.28|16641.28|16641.28|16638.46|16638.46|0
1614166690000|2021-02-24 11:38:10|16640.07|16640.07|16642.89|16642.89|16642.89|16642.89|16640.07|16640.07|0
1614166700000|2021-02-24 11:38:20|16642.18|16642.18|16642.18|16642.18|16642.18|16642.18|16642.18|16642.18|0
1614166710000|2021-02-24 11:38:30|16640.76|16640.76|16640.76|16640.76|16640.76|16640.76|16640.76|16640.76|0
1614166720000|2021-02-24 11:38:40|16639.95|16639.95|16633.55|16633.55|16639.95|16639.95|16627.9|16627.9|0
1614166730000|2021-02-24 11:38:50|16632.74|16632.74|16632.74|16632.74|16632.74|16632.74|16632.74|16632.74|0
1614166740000|2021-02-24 11:39:00|16633.64|16633.64|16632.24|16632.24|16633.64|16633.64|16631.84|16631.84|0
1614166750000|2021-02-24 11:39:10|16631.84|16631.84|16630.77|16630.77|16631.84|16631.84|16630.77|16630.77|0
1614166760000|2021-02-24 11:39:20|16631.58|16631.58|16631.58|16631.58|16631.58|16631.58|16631.58|16631.58|0
1614166780000|2021-02-24 11:39:40|16634.41|16634.41|16634.41|16634.41|16634.41|16634.41|16634.41|16634.41|0
1614166790000|2021-02-24 11:39:50|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|16633.7|0
1614166800000|2021-02-24 11:40:00|16639.35|16639.35|16639.35|16639.35|16639.35|16639.35|16639.35|16639.35|0
1614166810000|2021-02-24 11:40:10|16639.63|16639.63|16639.63|16639.63|16639.63|16639.63|16639.63|16639.63|0
1614166830000|2021-02-24 11:40:30|16639.4|16639.4|16639.4|16639.4|16639.4|16639.4|16639.4|16639.4|0
1614166850000|2021-02-24 11:40:50|16640.11|16640.11|16639.66|16639.66|16640.11|16640.11|16639.66|16639.66|0
1614166860000|2021-02-24 11:41:00|16639.43|16639.43|16642.25|16642.25|16642.25|16642.25|16639.43|16639.43|0
1614166870000|2021-02-24 11:41:10|16650.73|16650.73|16650.73|16650.73|16650.73|16650.73|16650.73|16650.73|0
1614166880000|2021-02-24 11:41:20|16649.92|16649.92|16649.92|16649.92|16649.92|16649.92|16649.92|16649.92|0
1614166890000|2021-02-24 11:41:30|16649.11|16649.11|16647.64|16647.64|16649.11|16649.11|16647.64|16647.64|0
1614166900000|2021-02-24 11:41:40|16653.29|16653.29|16652.08|16652.08|16653.29|16653.29|16652.08|16652.08|0
1614166910000|2021-02-24 11:41:50|16654.5|16654.5|16651.25|16651.25|16654.5|16654.5|16647.22|16647.22|0
1614166920000|2021-02-24 11:42:00|16648.42|16648.42|16650.99|16650.99|16650.99|16650.99|16648.16|16648.16|0
1614166930000|2021-02-24 11:42:10|16650.27|16650.27|16649.53|16649.53|16650.27|16650.27|16649.2|16649.2|0
1614166950000|2021-02-24 11:42:30|16649.64|16649.64|16646.56|16646.56|16649.64|16649.64|16646.56|16646.56|0
1614166960000|2021-02-24 11:42:40|16646.96|16646.96|16641.31|16641.31|16646.96|16646.96|16641.31|16641.31|0
1614166970000|2021-02-24 11:42:50|16632.84|16632.84|16644.56|16644.56|16644.56|16644.56|16632.59|16632.59|0
1614166980000|2021-02-24 11:43:00|16644.8|16644.8|16649.03|16649.03|16649.03|16649.03|16644.8|16644.8|0
1614167000000|2021-02-24 11:43:20|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|0
1614167010000|2021-02-24 11:43:30|16650.46|16650.46|16659.49|16659.49|16659.49|16659.49|16650.46|16650.46|0
1614167020000|2021-02-24 11:43:40|16660.49|16660.49|16660.38|16660.38|16660.49|16660.49|16660.16|16660.16|0
1614167030000|2021-02-24 11:43:50|16660.49|16660.49|16660.49|16660.49|16660.49|16660.49|16660.49|16660.49|0
1614167040000|2021-02-24 11:44:00|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|0
1614167050000|2021-02-24 11:44:10|16660.71|16660.71|16658.33|16658.33|16661.73|16661.73|16658.33|16658.33|0
1614167060000|2021-02-24 11:44:20|16658|16658|16666.69|16666.69|16666.69|16666.69|16658|16658|0
1614167070000|2021-02-24 11:44:30|16666.8|16666.8|16669.74|16669.74|16669.74|16669.74|16666.8|16666.8|0
1614167080000|2021-02-24 11:44:40|16669.28|16669.28|16668.71|16668.71|16669.28|16669.28|16668.71|16668.71|0
1614167090000|2021-02-24 11:44:50|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|0
1614167100000|2021-02-24 11:45:00|16669.31|16669.31|16671.89|16671.89|16672.14|16672.14|16669.31|16669.31|0
1614167120000|2021-02-24 11:45:20|16671.62|16671.62|16671.62|16671.62|16671.62|16671.62|16671.62|16671.62|0
1614167140000|2021-02-24 11:45:40|16674.44|16674.44|16672.82|16672.82|16674.44|16674.44|16672.42|16672.42|0
1614167150000|2021-02-24 11:45:50|16673.08|16673.08|16673.89|16673.89|16673.89|16673.89|16673.08|16673.08|0
1614167160000|2021-02-24 11:46:00|16671.06|16671.06|16674.85|16674.85|16674.85|16674.85|16671.06|16671.06|0
1614167170000|2021-02-24 11:46:10|16677.67|16677.67|16677.67|16677.67|16677.67|16677.67|16677.67|16677.67|0
1614167190000|2021-02-24 11:46:30|16678|16678|16678.62|16678.62|16678.62|16678.62|16678|16678|0
1614167210000|2021-02-24 11:46:50|16677.83|16677.83|16677.83|16677.83|16677.83|16677.83|16677.83|16677.83|0
1614167220000|2021-02-24 11:47:00|16680.66|16680.66|16687.97|16687.97|16687.97|16687.97|16680.66|16680.66|0
1614167240000|2021-02-24 11:47:20|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|0
1614167250000|2021-02-24 11:47:30|16690.73|16690.73|16690.17|16690.17|16690.73|16690.73|16689.92|16689.92|0
1614167260000|2021-02-24 11:47:40|16691.85|16691.85|16691.79|16691.79|16692.11|16692.11|16691.56|16691.56|0
1614167270000|2021-02-24 11:47:50|16692.5|16692.5|16689.12|16689.12|16694.77|16694.77|16689.12|16689.12|0
1614167280000|2021-02-24 11:48:00|16686.29|16686.29|16682.53|16682.53|16686.29|16686.29|16680.64|16680.64|0
1614167290000|2021-02-24 11:48:10|16682.78|16682.78|16677.13|16677.13|16682.78|16682.78|16677.13|16677.13|0
1614167300000|2021-02-24 11:48:20|16677.39|16677.39|16684.4|16684.4|16684.4|16684.4|16677.39|16677.39|0
1614167310000|2021-02-24 11:48:30|16685.63|16685.63|16685.63|16685.63|16685.63|16685.63|16685.63|16685.63|0
1614167320000|2021-02-24 11:48:40|16686.41|16686.41|16686.41|16686.41|16686.41|16686.41|16686.41|16686.41|0
1614167330000|2021-02-24 11:48:50|16686.87|16686.87|16686.87|16686.87|16686.87|16686.87|16686.87|16686.87|0
1614167340000|2021-02-24 11:49:00|16688.54|16688.54|16688.54|16688.54|16688.54|16688.54|16688.54|16688.54|0
1614167350000|2021-02-24 11:49:10|16688.99|16688.99|16691.15|16691.15|16691.15|16691.15|16688.99|16688.99|0
1614167360000|2021-02-24 11:49:20|16692.39|16692.39|16693.59|16693.59|16693.59|16693.59|16692.39|16692.39|0
1614167370000|2021-02-24 11:49:30|16693.37|16693.37|16693.37|16693.37|16693.37|16693.37|16693.37|16693.37|0
1614167380000|2021-02-24 11:49:40|16690.54|16690.54|16691.04|16691.04|16691.04|16691.04|16690.54|16690.54|0
1614167390000|2021-02-24 11:49:50|16691.61|16691.61|16692.37|16692.37|16692.37|16692.37|16691.61|16691.61|0
1614167400000|2021-02-24 11:50:00|16692.63|16692.63|16695.17|16695.17|16695.17|16695.17|16692.63|16692.63|0
1614167410000|2021-02-24 11:50:10|16695.28|16695.28|16694.38|16694.38|16696.19|16696.19|16694.38|16694.38|0
1614167440000|2021-02-24 11:50:40|16694.61|16694.61|16694.14|16694.14|16694.61|16694.61|16694.14|16694.14|0
1614167450000|2021-02-24 11:50:50|16693.69|16693.69|16693.69|16693.69|16694.1|16694.1|16693.69|16693.69|0
1614167460000|2021-02-24 11:51:00|16696.52|16696.52|16699.34|16699.34|16699.34|16699.34|16696.52|16696.52|0
1614167470000|2021-02-24 11:51:10|16702.17|16702.17|16701.97|16701.97|16702.17|16702.17|16701.71|16701.71|0
1614167480000|2021-02-24 11:51:20|16701.45|16701.45|16701.18|16701.18|16701.45|16701.45|16701.18|16701.18|0
1614167500000|2021-02-24 11:51:40|16703|16703|16702.58|16702.58|16703|16703|16701.64|16701.64|0
1614167510000|2021-02-24 11:51:50|16699.75|16699.75|16699.75|16699.75|16699.75|16699.75|16696.93|16696.93|0
1614167520000|2021-02-24 11:52:00|16696.93|16696.93|16699.75|16699.75|16699.75|16699.75|16696.93|16696.93|0
1614167530000|2021-02-24 11:52:10|16699.23|16699.23|16699.23|16699.23|16699.23|16699.23|16699.23|16699.23|0
1614167540000|2021-02-24 11:52:20|16699.49|16699.49|16699.75|16699.75|16699.75|16699.75|16699.49|16699.49|0
1614167550000|2021-02-24 11:52:30|16699.86|16699.86|16701.43|16701.43|16701.43|16701.43|16699.86|16699.86|0
1614167580000|2021-02-24 11:53:00|16701.71|16701.71|16702.26|16702.26|16702.26|16702.26|16701.71|16701.71|0
1614167590000|2021-02-24 11:53:10|16702.54|16702.54|16697.6|16697.6|16703.25|16703.25|16697.6|16697.6|0
1614167610000|2021-02-24 11:53:30|16698.05|16698.05|16698.05|16698.05|16698.05|16698.05|16698.05|16698.05|0
1614167620000|2021-02-24 11:53:40|16700.88|16700.88|16703.7|16703.7|16703.7|16703.7|16700.88|16700.88|0
1614167630000|2021-02-24 11:53:50|16706.52|16706.52|16709.35|16709.35|16709.35|16709.35|16706.52|16706.52|0
1614167650000|2021-02-24 11:54:10|16712.17|16712.17|16712.89|16712.89|16712.89|16712.89|16712.17|16712.17|0
1614167660000|2021-02-24 11:54:20|16715.71|16715.71|16715.71|16715.71|16715.71|16715.71|16715.71|16715.71|0
1614167670000|2021-02-24 11:54:30|16716.62|16716.62|16716.16|16716.16|16716.62|16716.62|16716.16|16716.16|0
1614167680000|2021-02-24 11:54:40|16716.44|16716.44|16716.44|16716.44|16716.44|16716.44|16716.44|16716.44|0
1614167690000|2021-02-24 11:54:50|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|0
1614167700000|2021-02-24 11:55:00|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|0
1614167730000|2021-02-24 11:55:30|16714.07|16714.07|16711.25|16711.25|16714.07|16714.07|16711.25|16711.25|0
1614167740000|2021-02-24 11:55:40|16710.54|16710.54|16715.73|16715.73|16715.73|16715.73|16710.08|16710.08|0
1614167760000|2021-02-24 11:56:00|16718.56|16718.56|16718.3|16718.3|16718.56|16718.56|16718.3|16718.3|0
1614167770000|2021-02-24 11:56:10|16718.05|16718.05|16714.7|16714.7|16718.05|16718.05|16714.7|16714.7|0
1614167780000|2021-02-24 11:56:20|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|0
1614167800000|2021-02-24 11:56:40|16717.79|16717.79|16718.6|16718.6|16718.6|16718.6|16717.79|16717.79|0
1614167820000|2021-02-24 11:57:00|16721.2|16721.2|16723.79|16723.79|16723.79|16723.79|16721.2|16721.2|0
1614167830000|2021-02-24 11:57:10|16723.68|16723.68|16721.86|16721.86|16724.13|16724.13|16721.86|16721.86|0
1614167840000|2021-02-24 11:57:20|16721.41|16721.41|16721.86|16721.86|16721.86|16721.86|16721.41|16721.41|0
1614167850000|2021-02-24 11:57:30|16723.02|16723.02|16723.7|16723.7|16723.7|16723.7|16723.02|16723.02|0
1614167860000|2021-02-24 11:57:40|16723.98|16723.98|16727.39|16727.39|16728.12|16728.12|16723.98|16723.98|0
1614167870000|2021-02-24 11:57:50|16727.15|16727.15|16726.04|16726.04|16727.39|16727.39|16726.04|16726.04|0
1614167880000|2021-02-24 11:58:00|16725.76|16725.76|16725.22|16725.22|16725.76|16725.76|16724.86|16724.86|0
1614167890000|2021-02-24 11:58:10|16728.04|16728.04|16730.05|16730.05|16730.5|16730.5|16726.77|16726.77|0
1614167900000|2021-02-24 11:58:20|16729.14|16729.14|16728.23|16728.23|16729.14|16729.14|16726.31|16726.31|0
1614167910000|2021-02-24 11:58:30|16729.59|16729.59|16735.13|16735.13|16735.13|16735.13|16729.48|16729.48|0
1614167920000|2021-02-24 11:58:40|16734.22|16734.22|16740.33|16740.33|16740.33|16740.33|16734.22|16734.22|0
1614167930000|2021-02-24 11:58:50|16739.87|16739.87|16739.87|16739.87|16739.87|16739.87|16739.87|16739.87|0
1614167940000|2021-02-24 11:59:00|16740.33|16740.33|16747.65|16747.65|16747.65|16747.65|16740.33|16740.33|0
1614167950000|2021-02-24 11:59:10|16739.17|16739.17|16741.55|16741.55|16744.37|16744.37|16739.17|16739.17|0
1614167960000|2021-02-24 11:59:20|16742|16742|16741.66|16741.66|16742|16742|16740.64|16740.64|0
1614167970000|2021-02-24 11:59:30|16747.31|16747.31|16748.67|16748.67|16748.67|16748.67|16746.4|16746.4|0
1614167980000|2021-02-24 11:59:40|16747.31|16747.31|16747.31|16747.31|16747.76|16747.76|16747.31|16747.31|0
1614167990000|2021-02-24 11:59:50|16747.76|16747.76|16754|16754|16754|16754|16747.76|16747.76|0
1614168000000|2021-02-24 12:00:00|16754.11|16754.11|16752.27|16752.27|16754.11|16754.11|16752.27|16752.27|0
1614168010000|2021-02-24 12:00:10|16752.73|16752.73|16751.71|16751.71|16756.68|16756.68|16751.03|16751.03|0
1614168020000|2021-02-24 12:00:20|16750.81|16750.81|16750.35|16750.35|16750.81|16750.81|16750.35|16750.35|0
1614168030000|2021-02-24 12:00:30|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|0
1614168040000|2021-02-24 12:00:40|16751.78|16751.78|16752.3|16752.3|16752.3|16752.3|16751.78|16751.78|0
1614168050000|2021-02-24 12:00:50|16754.12|16754.12|16754.12|16754.12|16754.12|16754.12|16754.12|16754.12|0
1614168060000|2021-02-24 12:01:00|16754.83|16754.83|16755.58|16755.58|16755.58|16755.58|16754.83|16754.83|0
1614168070000|2021-02-24 12:01:10|16756.04|16756.04|16756.57|16756.57|16756.57|16756.57|16756.04|16756.04|0
1614168100000|2021-02-24 12:01:40|16756.85|16756.85|16757.56|16757.56|16757.56|16757.56|16756.85|16756.85|0
1614168110000|2021-02-24 12:01:50|16760.38|16760.38|16757.56|16757.56|16760.38|16760.38|16757.56|16757.56|0
1614168120000|2021-02-24 12:02:00|16757.01|16757.01|16757.72|16757.72|16757.72|16757.72|16757.01|16757.01|0
1614168140000|2021-02-24 12:02:20|16757.46|16757.46|16763.23|16763.23|16766.34|16766.34|16757.46|16757.46|0
1614168150000|2021-02-24 12:02:30|16760.41|16760.41|16766.42|16766.42|16766.42|16766.42|16752.29|16752.29|0
1614168160000|2021-02-24 12:02:40|16763.59|16763.59|16766.82|16766.82|16766.82|16766.82|16763.59|16763.59|0
1614168170000|2021-02-24 12:02:50|16766.6|16766.6|16766.38|16766.38|16766.6|16766.6|16766.38|16766.38|0
1614168180000|2021-02-24 12:03:00|16767.16|16767.16|16767.16|16767.16|16767.16|16767.16|16767.16|16767.16|0
1614168190000|2021-02-24 12:03:10|16767.61|16767.61|16767.88|16767.88|16767.88|16767.88|16767.61|16767.61|0
1614168200000|2021-02-24 12:03:20|16765.05|16765.05|16753.75|16753.75|16765.05|16765.05|16748.1|16748.1|0
1614168220000|2021-02-24 12:03:40|16748.1|16748.1|16748.1|16748.1|16748.1|16748.1|16748.1|16748.1|0
1614168240000|2021-02-24 12:04:00|16748.55|16748.55|16749.78|16749.78|16749.78|16749.78|16747.65|16747.65|0
1614168280000|2021-02-24 12:04:40|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|0
1614168290000|2021-02-24 12:04:50|16758.25|16758.25|16761.08|16761.08|16761.08|16761.08|16758.25|16758.25|0
1614168300000|2021-02-24 12:05:00|16761.79|16761.79|16775.51|16775.51|16775.91|16775.91|16761.79|16761.79|0
1614168310000|2021-02-24 12:05:10|16775.91|16775.91|16775.91|16775.91|16775.91|16775.91|16775.91|16775.91|0
1614168320000|2021-02-24 12:05:20|16773.09|16773.09|16778.74|16778.74|16781.56|16781.56|16773.09|16773.09|0
1614168330000|2021-02-24 12:05:30|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|0
1614168350000|2021-02-24 12:05:50|16781.31|16781.31|16781.31|16781.31|16781.31|16781.31|16781.31|16781.31|0
1614168360000|2021-02-24 12:06:00|16775.66|16775.66|16775.66|16775.66|16781.31|16781.31|16775.66|16775.66|0
1614168370000|2021-02-24 12:06:10|16778.48|16778.48|16781.98|16781.98|16781.98|16781.98|16778.48|16778.48|0
1614168380000|2021-02-24 12:06:20|16782.38|16782.38|16782.38|16782.38|16782.38|16782.38|16782.38|16782.38|0
1614168390000|2021-02-24 12:06:30|16783.29|16783.29|16783.27|16783.27|16783.29|16783.29|16783.01|16783.01|0
1614168400000|2021-02-24 12:06:40|16783.53|16783.53|16783.53|16783.53|16783.53|16783.53|16783.53|16783.53|0
1614168420000|2021-02-24 12:07:00|16784.89|16784.89|16796.19|16796.19|16796.19|16796.19|16784.89|16784.89|0
1614168430000|2021-02-24 12:07:10|16797.1|16797.1|16797.1|16797.1|16797.1|16797.1|16797.1|16797.1|0
1614168450000|2021-02-24 12:07:30|16796.69|16796.69|16785.39|16785.39|16796.69|16796.69|16785.39|16785.39|0
1614168460000|2021-02-24 12:07:40|16784.9|16784.9|16784|16784|16784.9|16784.9|16784|16784|0
1614168470000|2021-02-24 12:07:50|16783.74|16783.74|16777.58|16777.58|16783.74|16783.74|16777.58|16777.58|0
1614168480000|2021-02-24 12:08:00|16780.41|16780.41|16783.23|16783.23|16783.23|16783.23|16771.93|16771.93|0
1614168490000|2021-02-24 12:08:10|16791.71|16791.71|16790.98|16790.98|16791.71|16791.71|16790.98|16790.98|0
1614168500000|2021-02-24 12:08:20|16790.72|16790.72|16793.54|16793.54|16793.54|16793.54|16790.72|16790.72|0
1614168510000|2021-02-24 12:08:30|16793.09|16793.09|16785.07|16785.07|16793.54|16793.54|16785.07|16785.07|0
1614168520000|2021-02-24 12:08:40|16785.47|16785.47|16785.47|16785.47|16785.47|16785.47|16785.47|16785.47|0
1614168530000|2021-02-24 12:08:50|16788.3|16788.3|16793.95|16793.95|16793.95|16793.95|16788.3|16788.3|0
1614168540000|2021-02-24 12:09:00|16796.77|16796.77|16796.77|16796.77|16796.77|16796.77|16796.77|16796.77|0
1614168560000|2021-02-24 12:09:20|16796.22|16796.22|16796.22|16796.22|16796.22|16796.22|16796.22|16796.22|0
1614168570000|2021-02-24 12:09:30|16793.39|16793.39|16791.87|16791.87|16793.39|16793.39|16791.87|16791.87|0
1614168580000|2021-02-24 12:09:40|16791.06|16791.06|16791.06|16791.06|16791.06|16791.06|16791.06|16791.06|0
1614168600000|2021-02-24 12:10:00|16793.89|16793.89|16802.36|16802.36|16802.36|16802.36|16793.89|16793.89|0
1614168620000|2021-02-24 12:10:20|16799.54|16799.54|16800.68|16800.68|16800.96|16800.96|16799.54|16799.54|0
1614168630000|2021-02-24 12:10:30|16806.33|16806.33|16805.67|16805.67|16806.33|16806.33|16805.67|16805.67|0
1614168640000|2021-02-24 12:10:40|16804.96|16804.96|16804.25|16804.25|16804.96|16804.96|16804.25|16804.25|0
1614168650000|2021-02-24 12:10:50|16807.07|16807.07|16815.55|16815.55|16815.55|16815.55|16807.07|16807.07|0
1614168660000|2021-02-24 12:11:00|16815.3|16815.3|16801.76|16801.76|16815.3|16815.3|16799.86|16799.86|0
1614168680000|2021-02-24 12:11:20|16798.93|16798.93|16793.28|16793.28|16798.93|16798.93|16793.28|16793.28|0
1614168690000|2021-02-24 12:11:30|16792.79|16792.79|16793.5|16793.5|16793.5|16793.5|16792.79|16792.79|0
1614168710000|2021-02-24 12:11:50|16792.67|16792.67|16792.67|16792.67|16792.67|16792.67|16792.67|16792.67|0
1614168740000|2021-02-24 12:12:20|16792.22|16792.22|16792.22|16792.22|16792.22|16792.22|16792.22|16792.22|0
1614168760000|2021-02-24 12:12:40|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|0
1614168770000|2021-02-24 12:12:50|16791.4|16791.4|16787.12|16787.12|16791.4|16791.4|16787.12|16787.12|0
1614168780000|2021-02-24 12:13:00|16786.9|16786.9|16793.26|16793.26|16793.26|16793.26|16786.9|16786.9|0
1614168790000|2021-02-24 12:13:10|16790.99|16790.99|16796.51|16796.51|16796.51|16796.51|16790.86|16790.86|0
1614168800000|2021-02-24 12:13:20|16804.98|16804.98|16801.2|16801.2|16804.98|16804.98|16798.38|16798.38|0
1614168810000|2021-02-24 12:13:30|16800.44|16800.44|16798.67|16798.67|16800.44|16800.44|16798.67|16798.67|0
1614168820000|2021-02-24 12:13:40|16790.2|16790.2|16789.98|16789.98|16790.2|16790.2|16789.98|16789.98|0
1614168830000|2021-02-24 12:13:50|16789.87|16789.87|16792.06|16792.06|16792.06|16792.06|16789.24|16789.24|0
1614168840000|2021-02-24 12:14:00|16794.89|16794.89|16804.27|16804.27|16804.27|16804.27|16794.89|16794.89|0
1614168850000|2021-02-24 12:14:10|16809.92|16809.92|16818.4|16818.4|16818.4|16818.4|16809.92|16809.92|0
1614168860000|2021-02-24 12:14:20|16812.75|16812.75|16821.22|16821.22|16821.22|16821.22|16812.75|16812.75|0
1614168870000|2021-02-24 12:14:30|16824.05|16824.05|16821.22|16821.22|16824.05|16824.05|16821.22|16821.22|0
1614168880000|2021-02-24 12:14:40|16820.44|16820.44|16827.05|16827.05|16827.05|16827.05|16820.44|16820.44|0
1614168890000|2021-02-24 12:14:50|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|0
1614168900000|2021-02-24 12:15:00|16819.03|16819.03|16806.25|16806.25|16819.03|16819.03|16806.25|16806.25|0
1614168910000|2021-02-24 12:15:10|16805.79|16805.79|16804.62|16804.62|16805.79|16805.79|16804.62|16804.62|0
1614168920000|2021-02-24 12:15:20|16804.85|16804.85|16798.92|16798.92|16804.85|16804.85|16793.27|16793.27|0
1614168930000|2021-02-24 12:15:30|16799.2|16799.2|16799.2|16799.2|16799.2|16799.2|16799.2|16799.2|0
1614168940000|2021-02-24 12:15:40|16785.07|16785.07|16790.72|16790.72|16790.72|16790.72|16785.07|16785.07|0
1614168950000|2021-02-24 12:15:50|16790.95|16790.95|16791.78|16791.78|16792.44|16792.44|16790.95|16790.95|0
1614168960000|2021-02-24 12:16:00|16791.26|16791.26|16785.56|16785.56|16791.26|16791.26|16785.16|16785.16|0
1614168970000|2021-02-24 12:16:10|16791.21|16791.21|16790.81|16790.81|16791.21|16791.21|16790.81|16790.81|0
1614168980000|2021-02-24 12:16:20|16791.52|16791.52|16802.82|16802.82|16802.82|16802.82|16791.52|16791.52|0
1614169000000|2021-02-24 12:16:40|16803.72|16803.72|16803.72|16803.72|16803.72|16803.72|16803.45|16803.45|0
1614169010000|2021-02-24 12:16:50|16803.61|16803.61|16795.14|16795.14|16803.61|16803.61|16795.14|16795.14|0
1614169020000|2021-02-24 12:17:00|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|0
1614169030000|2021-02-24 12:17:10|16800.9|16800.9|16803.04|16803.04|16803.04|16803.04|16800.9|16800.9|0
1614169040000|2021-02-24 12:17:20|16802.82|16802.82|16802.93|16802.93|16803.04|16803.04|16802.82|16802.82|0
1614169060000|2021-02-24 12:17:40|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|0
1614169070000|2021-02-24 12:17:50|16808.58|16808.58|16808.47|16808.47|16808.58|16808.58|16808.47|16808.47|0
1614169080000|2021-02-24 12:18:00|16799.99|16799.99|16797.41|16797.41|16799.99|16799.99|16797.17|16797.17|0
1614169090000|2021-02-24 12:18:10|16798.22|16798.22|16801.86|16801.86|16801.86|16801.86|16798.22|16798.22|0
1614169100000|2021-02-24 12:18:20|16802.13|16802.13|16802.86|16802.86|16802.86|16802.86|16802.13|16802.13|0
1614169110000|2021-02-24 12:18:30|16803.32|16803.32|16801.8|16801.8|16804.62|16804.62|16801.8|16801.8|0
1614169120000|2021-02-24 12:18:40|16796.15|16796.15|16796.55|16796.55|16796.55|16796.55|16796.15|16796.15|0
1614169130000|2021-02-24 12:18:50|16793.73|16793.73|16798.29|16798.29|16798.29|16798.29|16793.73|16793.73|0
1614169150000|2021-02-24 12:19:10|16792.64|16792.64|16791.03|16791.03|16793.85|16793.85|16791.03|16791.03|0
1614169170000|2021-02-24 12:19:30|16791.28|16791.28|16791.81|16791.81|16791.81|16791.81|16791.28|16791.28|0
1614169180000|2021-02-24 12:19:40|16800.28|16800.28|16794.63|16794.63|16800.28|16800.28|16794.63|16794.63|0
1614169190000|2021-02-24 12:19:50|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|0
1614169200000|2021-02-24 12:20:00|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|0
1614169210000|2021-02-24 12:20:10|16791.61|16791.61|16791.61|16791.61|16791.61|16791.61|16791.61|16791.61|0
1614169230000|2021-02-24 12:20:30|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16785.96|16785.96|0
1614169240000|2021-02-24 12:20:40|16787.93|16787.93|16787.93|16787.93|16787.93|16787.93|16787.93|16787.93|0
1614169250000|2021-02-24 12:20:50|16787.65|16787.65|16787.65|16787.65|16787.65|16787.65|16787.65|16787.65|0
1614169300000|2021-02-24 12:21:40|16782|16782|16779.18|16779.18|16782|16782|16779.18|16779.18|0
1614169310000|2021-02-24 12:21:50|16784.83|16784.83|16776.35|16776.35|16784.83|16784.83|16776.35|16776.35|0
1614169320000|2021-02-24 12:22:00|16776.63|16776.63|16776.63|16776.63|16776.63|16776.63|16776.63|16776.63|0
1614169330000|2021-02-24 12:22:10|16774.44|16774.44|16776.55|16776.55|16776.55|16776.55|16773.73|16773.73|0
1614169350000|2021-02-24 12:22:30|16776.96|16776.96|16777.67|16777.67|16777.67|16777.67|16776.96|16776.96|0
1614169370000|2021-02-24 12:22:50|16774.84|16774.84|16774.84|16774.84|16774.84|16774.84|16774.84|16774.84|0
1614169390000|2021-02-24 12:23:10|16774.73|16774.73|16772.98|16772.98|16775.14|16775.14|16772.31|16772.31|0
1614169400000|2021-02-24 12:23:20|16770.15|16770.15|16761.45|16761.45|16770.15|16770.15|16761.45|16761.45|0
1614169410000|2021-02-24 12:23:30|16762.26|16762.26|16759.43|16759.43|16762.26|16762.26|16759.43|16759.43|0
1614169420000|2021-02-24 12:23:40|16760.34|16760.34|16761.41|16761.41|16761.41|16761.41|16760.34|16760.34|0
1614169430000|2021-02-24 12:23:50|16761.67|16761.67|16762.12|16762.12|16762.12|16762.12|16761.67|16761.67|0
1614169440000|2021-02-24 12:24:00|16762.53|16762.53|16760.34|16760.34|16762.53|16762.53|16759.53|16759.53|0
1614169450000|2021-02-24 12:24:10|16760.23|16760.23|16760.23|16760.23|16760.23|16760.23|16760.23|16760.23|0
1614169460000|2021-02-24 12:24:20|16757.4|16757.4|16757.4|16757.4|16757.4|16757.4|16757.4|16757.4|0
1614169470000|2021-02-24 12:24:30|16756.59|16756.59|16758.97|16758.97|16758.97|16758.97|16756.59|16756.59|0
1614169480000|2021-02-24 12:24:40|16759.22|16759.22|16759.22|16759.22|16759.22|16759.22|16759.22|16759.22|0
1614169500000|2021-02-24 12:25:00|16759.48|16759.48|16759.22|16759.22|16759.48|16759.48|16759.22|16759.22|0
1614169510000|2021-02-24 12:25:10|16758.41|16758.41|16755.91|16755.91|16758.82|16758.82|16755.91|16755.91|0
1614169520000|2021-02-24 12:25:20|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|0
1614169530000|2021-02-24 12:25:30|16756.47|16756.47|16756.25|16756.25|16756.47|16756.47|16756.25|16756.25|0
1614169540000|2021-02-24 12:25:40|16761.9|16761.9|16761.9|16761.9|16761.9|16761.9|16761.9|16761.9|0
1614169550000|2021-02-24 12:25:50|16756.25|16756.25|16755.1|16755.1|16756.25|16756.25|16753.42|16753.42|0
1614169560000|2021-02-24 12:26:00|16755.38|16755.38|16755.38|16755.38|16755.38|16755.38|16755.38|16755.38|0
1614169570000|2021-02-24 12:26:10|16755.64|16755.64|16755.64|16755.64|16755.64|16755.64|16755.64|16755.64|0
1614169580000|2021-02-24 12:26:20|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|0
1614169590000|2021-02-24 12:26:30|16753.53|16753.53|16753.42|16753.42|16753.53|16753.53|16753.42|16753.42|0
1614169610000|2021-02-24 12:26:50|16754.32|16754.32|16753.17|16753.17|16754.32|16754.32|16753.17|16753.17|0
1614169620000|2021-02-24 12:27:00|16758.82|16758.82|16756|16756|16758.82|16758.82|16756|16756|0
1614169630000|2021-02-24 12:27:10|16761.65|16761.65|16761.65|16761.65|16761.65|16761.65|16761.65|16761.65|0
1614169640000|2021-02-24 12:27:20|16762.05|16762.05|16763.17|16763.17|16763.17|16763.17|16762.05|16762.05|0
1614169650000|2021-02-24 12:27:30|16763.42|16763.42|16764.4|16764.4|16764.4|16764.4|16763.42|16763.42|0
1614169680000|2021-02-24 12:28:00|16767.22|16767.22|16773.1|16773.1|16775.7|16775.7|16767.22|16767.22|0
1614169690000|2021-02-24 12:28:10|16772.87|16772.87|16772.26|16772.26|16772.87|16772.87|16771.96|16771.96|0
1614169700000|2021-02-24 12:28:20|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|0
1614169730000|2021-02-24 12:28:50|16770.9|16770.9|16768.35|16768.35|16770.9|16770.9|16768.16|16768.16|0
1614169740000|2021-02-24 12:29:00|16767.56|16767.56|16764.29|16764.29|16767.56|16767.56|16764.29|16764.29|0
1614169750000|2021-02-24 12:29:10|16767.11|16767.11|16766.71|16766.71|16767.11|16767.11|16766.71|16766.71|0
1614169760000|2021-02-24 12:29:20|16767.16|16767.16|16767.16|16767.16|16767.16|16767.16|16767.16|16767.16|0
1614169770000|2021-02-24 12:29:30|16767.39|16767.39|16766.98|16766.98|16767.39|16767.39|16766.98|16766.98|0
1614169790000|2021-02-24 12:29:50|16767.26|16767.26|16767.26|16767.26|16767.26|16767.26|16767.26|16767.26|0
1614169800000|2021-02-24 12:30:00|16768.88|16768.88|16769.29|16769.29|16769.29|16769.29|16768.88|16768.88|0
1614169810000|2021-02-24 12:30:10|16769.05|16769.05|16768.79|16768.79|16769.05|16769.05|16768.79|16768.79|0
1614169820000|2021-02-24 12:30:20|16768.9|16768.9|16768.9|16768.9|16768.9|16768.9|16768.9|16768.9|0
1614169830000|2021-02-24 12:30:30|16769.36|16769.36|16769.36|16769.36|16769.36|16769.36|16769.36|16769.36|0
1614169840000|2021-02-24 12:30:40|16769.81|16769.81|16769.36|16769.36|16769.81|16769.81|16769.36|16769.36|0
1614169850000|2021-02-24 12:30:50|16769.1|16769.1|16768.64|16768.64|16769.1|16769.1|16768.64|16768.64|0
1614169860000|2021-02-24 12:31:00|16767.03|16767.03|16763.26|16763.26|16767.03|16767.03|16763.26|16763.26|0
1614169870000|2021-02-24 12:31:10|16762.77|16762.77|16762.2|16762.2|16763.22|16763.22|16762.2|16762.2|0
1614169880000|2021-02-24 12:31:20|16761.75|16761.75|16761.3|16761.3|16761.75|16761.75|16761.3|16761.3|0
1614169890000|2021-02-24 12:31:30|16769.77|16769.77|16769.77|16769.77|16769.77|16769.77|16769.77|16769.77|0
1614169900000|2021-02-24 12:31:40|16770.03|16770.03|16770.03|16770.03|16770.03|16770.03|16770.03|16770.03|0
1614169910000|2021-02-24 12:31:50|16770.41|16770.41|16770.41|16770.41|16770.41|16770.41|16770.41|16770.41|0
1614169930000|2021-02-24 12:32:10|16776.06|16776.06|16775.8|16775.8|16776.06|16776.06|16775.8|16775.8|0
1614169940000|2021-02-24 12:32:20|16772.98|16772.98|16777.91|16777.91|16778.63|16778.63|16772.98|16772.98|0
1614169980000|2021-02-24 12:33:00|16777.64|16777.64|16777.64|16777.64|16777.64|16777.64|16777.64|16777.64|0
1614169990000|2021-02-24 12:33:10|16776.93|16776.93|16778.55|16778.55|16778.55|16778.55|16776.12|16776.12|0
1614170000000|2021-02-24 12:33:20|16779.35|16779.35|16779.35|16779.35|16779.35|16779.35|16779.35|16779.35|0
1614170020000|2021-02-24 12:33:40|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|16779.08|0
1614170030000|2021-02-24 12:33:50|16779.35|16779.35|16778.55|16778.55|16779.35|16779.35|16778.55|16778.55|0
1614170040000|2021-02-24 12:34:00|16778.77|16778.77|16770.7|16770.7|16779.17|16779.17|16770.7|16770.7|0
1614170050000|2021-02-24 12:34:10|16770|16770|16770|16770|16770|16770|16770|16770|0
1614170060000|2021-02-24 12:34:20|16769.73|16769.73|16761.25|16761.25|16769.73|16769.73|16761.25|16761.25|0
1614170080000|2021-02-24 12:34:40|16760.85|16760.85|16760.85|16760.85|16760.85|16760.85|16760.85|16760.85|0
1614170110000|2021-02-24 12:35:10|16758.02|16758.02|16758.28|16758.28|16758.28|16758.28|16758.02|16758.02|0
1614170120000|2021-02-24 12:35:20|16763.93|16763.93|16763.93|16763.93|16763.93|16763.93|16763.93|16763.93|0
1614170130000|2021-02-24 12:35:30|16763.52|16763.52|16762.32|16762.32|16763.52|16763.52|16762.32|16762.32|0
1614170140000|2021-02-24 12:35:40|16761.86|16761.86|16761.86|16761.86|16761.86|16761.86|16761.86|16761.86|0
1614170150000|2021-02-24 12:35:50|16761.13|16761.13|16757.75|16757.75|16761.13|16761.13|16757.75|16757.75|0
1614170160000|2021-02-24 12:36:00|16756.96|16756.96|16756.47|16756.47|16756.96|16756.96|16756.47|16756.47|0
1614170170000|2021-02-24 12:36:10|16754.34|16754.34|16749.83|16749.83|16754.34|16754.34|16749.83|16749.83|0
1614170180000|2021-02-24 12:36:20|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|0
1614170190000|2021-02-24 12:36:30|16741.36|16741.36|16736.45|16736.45|16741.36|16741.36|16736.45|16736.45|0
1614170200000|2021-02-24 12:36:40|16736.69|16736.69|16735.65|16735.65|16736.69|16736.69|16735.65|16735.65|0
1614170210000|2021-02-24 12:36:50|16732.45|16732.45|16731.54|16731.54|16732.45|16732.45|16731.54|16731.54|0
1614170230000|2021-02-24 12:37:10|16731.28|16731.28|16730.47|16730.47|16731.28|16731.28|16730.47|16730.47|0
1614170240000|2021-02-24 12:37:20|16730.07|16730.07|16730.07|16730.07|16730.07|16730.07|16730.07|16730.07|0
1614170250000|2021-02-24 12:37:30|16729.37|16729.37|16729.37|16729.37|16729.37|16729.37|16728.97|16728.97|0
1614170260000|2021-02-24 12:37:40|16728.66|16728.66|16729.52|16729.52|16729.52|16729.52|16728.66|16728.66|0
1614170280000|2021-02-24 12:38:00|16730.43|16730.43|16719.13|16719.13|16730.43|16730.43|16719.13|16719.13|0
1614170290000|2021-02-24 12:38:10|16720.36|16720.36|16721.29|16721.29|16721.29|16721.29|16720.36|16720.36|0
1614170300000|2021-02-24 12:38:20|16718.46|16718.46|16718.21|16718.21|16718.46|16718.46|16718.21|16718.21|0
1614170320000|2021-02-24 12:38:40|16718.73|16718.73|16712.84|16712.84|16718.73|16718.73|16712.84|16712.84|0
1614170340000|2021-02-24 12:39:00|16713.11|16713.11|16715.94|16715.94|16715.94|16715.94|16713.11|16713.11|0
1614170350000|2021-02-24 12:39:10|16713.11|16713.11|16710.29|16710.29|16713.11|16713.11|16710.29|16710.29|0
1614170360000|2021-02-24 12:39:20|16707.46|16707.46|16707.46|16707.46|16707.46|16707.46|16707.46|16707.46|0
1614170370000|2021-02-24 12:39:30|16709.27|16709.27|16709.27|16709.27|16709.27|16709.27|16709.27|16709.27|0
1614170380000|2021-02-24 12:39:40|16709.74|16709.74|16709.74|16709.74|16709.74|16709.74|16709.74|16709.74|0
1614170390000|2021-02-24 12:39:50|16704.09|16704.09|16704.09|16704.09|16704.09|16704.09|16704.09|16704.09|0
1614170400000|2021-02-24 12:40:00|16704.61|16704.61|16701.05|16701.05|16704.61|16704.61|16701.05|16701.05|0
1614170410000|2021-02-24 12:40:10|16706.7|16706.7|16706.29|16706.29|16706.7|16706.7|16706.29|16706.29|0
1614170450000|2021-02-24 12:40:50|16707.07|16707.07|16712.87|16712.87|16712.87|16712.87|16707.07|16707.07|0
1614170500000|2021-02-24 12:41:40|16715.69|16715.69|16718.74|16718.74|16718.74|16718.74|16715.69|16715.69|0
1614170510000|2021-02-24 12:41:50|16718.25|16718.25|16718.25|16718.25|16718.25|16718.25|16718.25|16718.25|0
1614170520000|2021-02-24 12:42:00|16718.65|16718.65|16718.39|16718.39|16718.65|16718.65|16718.39|16718.39|0
1614170530000|2021-02-24 12:42:10|16718.28|16718.28|16718.39|16718.39|16718.39|16718.39|16718.28|16718.28|0
1614170540000|2021-02-24 12:42:20|16712.74|16712.74|16710.03|16710.03|16712.74|16712.74|16709.92|16709.92|0
1614170550000|2021-02-24 12:42:30|16710.14|16710.14|16710.14|16710.14|16710.14|16710.14|16710.14|16710.14|0
1614170560000|2021-02-24 12:42:40|16710.25|16710.25|16710.25|16710.25|16710.25|16710.25|16710.25|16710.25|0
1614170570000|2021-02-24 12:42:50|16709.99|16709.99|16709.99|16709.99|16709.99|16709.99|16709.99|16709.99|0
1614170580000|2021-02-24 12:43:00|16709.59|16709.59|16706.87|16706.87|16709.59|16709.59|16706.61|16706.61|0
1614170590000|2021-02-24 12:43:10|16706.41|16706.41|16709.24|16709.24|16709.24|16709.24|16706.41|16706.41|0
1614170630000|2021-02-24 12:43:50|16709.13|16709.13|16709.13|16709.13|16709.13|16709.13|16709.13|16709.13|0
1614170660000|2021-02-24 12:44:20|16709.02|16709.02|16709.13|16709.13|16709.13|16709.13|16709.02|16709.02|0
1614170670000|2021-02-24 12:44:30|16708.9|16708.9|16708.64|16708.64|16708.9|16708.9|16708.64|16708.64|0
1614170680000|2021-02-24 12:44:40|16708.53|16708.53|16708.53|16708.53|16708.53|16708.53|16708.53|16708.53|0
1614170700000|2021-02-24 12:45:00|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|0
1614170710000|2021-02-24 12:45:10|16711.35|16711.35|16710.39|16710.39|16711.35|16711.35|16708.26|16708.26|0
1614170750000|2021-02-24 12:45:50|16709.71|16709.71|16708.95|16708.95|16709.71|16709.71|16708.95|16708.95|0
1614170760000|2021-02-24 12:46:00|16709.2|16709.2|16709.2|16709.2|16709.2|16709.2|16709.2|16709.2|0
1614170790000|2021-02-24 12:46:30|16709.31|16709.31|16710.02|16710.02|16710.02|16710.02|16709.31|16709.31|0
1614170810000|2021-02-24 12:46:50|16715.67|16715.67|16715.67|16715.67|16715.67|16715.67|16715.67|16715.67|0
1614170820000|2021-02-24 12:47:00|16716.14|16716.14|16716.14|16716.14|16716.14|16716.14|16716.14|16716.14|0
1614170850000|2021-02-24 12:47:30|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|0
1614170870000|2021-02-24 12:47:50|16714.32|16714.32|16714.63|16714.63|16714.63|16714.63|16714.32|16714.32|0
1614170880000|2021-02-24 12:48:00|16714.13|16714.13|16713.68|16713.68|16714.13|16714.13|16713.68|16713.68|0
1614170890000|2021-02-24 12:48:10|16714.59|16714.59|16714.59|16714.59|16714.59|16714.59|16714.59|16714.59|0
1614170940000|2021-02-24 12:49:00|16711.76|16711.76|16721.35|16721.35|16721.35|16721.35|16711.76|16711.76|0
1614170970000|2021-02-24 12:49:30|16724.18|16724.18|16718.53|16718.53|16724.18|16724.18|16718.53|16718.53|0
1614170980000|2021-02-24 12:49:40|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|0
1614170990000|2021-02-24 12:49:50|16716.51|16716.51|16716.51|16716.51|16716.51|16716.51|16716.51|16716.51|0
1614171040000|2021-02-24 12:50:40|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|0
1614171060000|2021-02-24 12:51:00|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|0
1614171070000|2021-02-24 12:51:10|16718.83|16718.83|16718.83|16718.83|16718.83|16718.83|16718.83|16718.83|0
1614171090000|2021-02-24 12:51:30|16718.57|16718.57|16718.57|16718.57|16718.57|16718.57|16718.57|16718.57|0
1614171100000|2021-02-24 12:51:40|16719.38|16719.38|16705.26|16705.26|16719.38|16719.38|16705.26|16705.26|0
1614171130000|2021-02-24 12:52:10|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|0
1614171170000|2021-02-24 12:52:50|16706.87|16706.87|16706.87|16706.87|16706.87|16706.87|16706.87|16706.87|0
1614171180000|2021-02-24 12:53:00|16706.58|16706.58|16705.73|16705.73|16706.58|16706.58|16705.62|16705.62|0
1614171190000|2021-02-24 12:53:10|16704.04|16704.04|16704.56|16704.56|16704.56|16704.56|16703.85|16703.85|0
1614171200000|2021-02-24 12:53:20|16705.27|16705.27|16704.64|16704.64|16705.27|16705.27|16704.64|16704.64|0
1614171210000|2021-02-24 12:53:30|16705.09|16705.09|16705.32|16705.32|16705.32|16705.32|16705.09|16705.09|0
1614171220000|2021-02-24 12:53:40|16706.74|16706.74|16706.74|16706.74|16706.74|16706.74|16706.74|16706.74|0
1614171230000|2021-02-24 12:53:50|16706.5|16706.5|16706.5|16706.5|16706.5|16706.5|16706.5|16706.5|0
1614171240000|2021-02-24 12:54:00|16707.02|16707.02|16707.47|16707.47|16707.47|16707.47|16707.02|16707.02|0
1614171250000|2021-02-24 12:54:10|16706.95|16706.95|16706.5|16706.5|16706.95|16706.95|16706.5|16706.5|0
1614171290000|2021-02-24 12:54:50|16706.72|16706.72|16706.72|16706.72|16706.72|16706.72|16706.72|16706.72|0
1614171300000|2021-02-24 12:55:00|16706.46|16706.46|16703.63|16703.63|16712.11|16712.11|16703.63|16703.63|0
1614171310000|2021-02-24 12:55:10|16697.98|16697.98|16697.27|16697.27|16697.98|16697.98|16697.27|16697.27|0
1614171320000|2021-02-24 12:55:20|16695.25|16695.25|16695.07|16695.07|16695.47|16695.47|16695.07|16695.07|0
1614171330000|2021-02-24 12:55:30|16695.29|16695.29|16695.29|16695.29|16695.29|16695.29|16695.29|16695.29|0
1614171340000|2021-02-24 12:55:40|16695.01|16695.01|16695.01|16695.01|16695.01|16695.01|16695.01|16695.01|0
1614171360000|2021-02-24 12:56:00|16695.82|16695.82|16696.68|16696.68|16696.68|16696.68|16695.82|16695.82|0
1614171380000|2021-02-24 12:56:20|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|0
1614171390000|2021-02-24 12:56:30|16699.39|16699.39|16699.39|16699.39|16699.39|16699.39|16699.39|16699.39|0
1614171400000|2021-02-24 12:56:40|16698.99|16698.99|16698.99|16698.99|16698.99|16698.99|16698.99|16698.99|0
1614171420000|2021-02-24 12:57:00|16698.73|16698.73|16699.44|16699.44|16699.44|16699.44|16698.73|16698.73|0
1614171450000|2021-02-24 12:57:30|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|0
1614171460000|2021-02-24 12:57:40|16699.9|16699.9|16699.9|16699.9|16699.9|16699.9|16699.9|16699.9|0
1614171470000|2021-02-24 12:57:50|16699.19|16699.19|16698.93|16698.93|16699.19|16699.19|16698.93|16698.93|0
1614171480000|2021-02-24 12:58:00|16704.58|16704.58|16704.46|16704.46|16704.58|16704.58|16704.46|16704.46|0
1614171490000|2021-02-24 12:58:10|16704.87|16704.87|16704.98|16704.98|16704.98|16704.98|16704.87|16704.87|0
1614171500000|2021-02-24 12:58:20|16705.26|16705.26|16706.11|16706.11|16706.11|16706.11|16705.26|16705.26|0
1614171510000|2021-02-24 12:58:30|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|0
1614171520000|2021-02-24 12:58:40|16701.18|16701.18|16703.55|16703.55|16704|16704|16701.18|16701.18|0
1614171550000|2021-02-24 12:59:10|16704.91|16704.91|16702.19|16702.19|16704.91|16704.91|16702.08|16702.08|0
1614171560000|2021-02-24 12:59:20|16705.02|16705.02|16705.92|16705.92|16705.92|16705.92|16705.02|16705.02|0
1614171570000|2021-02-24 12:59:30|16706.17|16706.17|16707.84|16707.84|16707.84|16707.84|16705.92|16705.92|0
1614171590000|2021-02-24 12:59:50|16708.01|16708.01|16708.65|16708.65|16708.65|16708.65|16708.01|16708.01|0
1614171600000|2021-02-24 13:00:00|16711.47|16711.47|16710.63|16710.63|16713.91|16713.91|16710.63|16710.63|0
1614171620000|2021-02-24 13:00:20|16704.98|16704.98|16704.08|16704.08|16704.98|16704.98|16704.08|16704.08|0
1614171630000|2021-02-24 13:00:30|16706.9|16706.9|16699.59|16699.59|16708.07|16708.07|16699.59|16699.59|0
1614171640000|2021-02-24 13:00:40|16700.11|16700.11|16700.11|16700.11|16700.11|16700.11|16700.11|16700.11|0
1614171650000|2021-02-24 13:00:50|16702.38|16702.38|16703.09|16703.09|16703.09|16703.09|16702.38|16702.38|0
1614171660000|2021-02-24 13:01:00|16703.34|16703.34|16706.62|16706.62|16706.62|16706.62|16703.09|16703.09|0
1614171670000|2021-02-24 13:01:10|16706.84|16706.84|16705.09|16705.09|16707.36|16707.36|16704.53|16704.53|0
1614171710000|2021-02-24 13:01:50|16705.34|16705.34|16705.34|16705.34|16705.34|16705.34|16705.34|16705.34|0
1614171720000|2021-02-24 13:02:00|16705.6|16705.6|16705.84|16705.84|16705.84|16705.84|16705.6|16705.6|0
1614171730000|2021-02-24 13:02:10|16705.51|16705.51|16692.11|16692.11|16706.23|16706.23|16692.11|16692.11|0
1614171750000|2021-02-24 13:02:30|16689.28|16689.28|16689.28|16689.28|16689.56|16689.56|16689.28|16689.28|0
1614171760000|2021-02-24 13:02:40|16689.17|16689.17|16689.28|16689.28|16689.28|16689.28|16689.17|16689.17|0
1614171770000|2021-02-24 13:02:50|16683.63|16683.63|16683.63|16683.63|16683.63|16683.63|16683.63|16683.63|0
1614171780000|2021-02-24 13:03:00|16686.46|16686.46|16686.57|16686.57|16686.57|16686.57|16686.46|16686.46|0
1614171790000|2021-02-24 13:03:10|16678.09|16678.09|16675.55|16675.55|16678.37|16678.37|16675.55|16675.55|0
1614171800000|2021-02-24 13:03:20|16676.26|16676.26|16676.26|16676.26|16676.26|16676.26|16676.26|16676.26|0
1614171810000|2021-02-24 13:03:30|16670.61|16670.61|16671.88|16671.88|16671.88|16671.88|16670.61|16670.61|0
1614171820000|2021-02-24 13:03:40|16672.33|16672.33|16669.96|16669.96|16672.79|16672.79|16669.96|16669.96|0
1614171830000|2021-02-24 13:03:50|16669.25|16669.25|16666.99|16666.99|16669.82|16669.82|16666.99|16666.99|0
1614171840000|2021-02-24 13:04:00|16666.28|16666.28|16666.99|16666.99|16666.99|16666.99|16666.28|16666.28|0
1614171850000|2021-02-24 13:04:10|16667.8|16667.8|16671.03|16671.03|16671.03|16671.03|16667.8|16667.8|0
1614171860000|2021-02-24 13:04:20|16669.61|16669.61|16668.7|16668.7|16669.61|16669.61|16668.7|16668.7|0
1614171870000|2021-02-24 13:04:30|16667.99|16667.99|16668.15|16668.15|16668.7|16668.7|16667.99|16667.99|0
1614171890000|2021-02-24 13:04:50|16668.56|16668.56|16657.51|16657.51|16668.56|16668.56|16657.26|16657.26|0
1614171900000|2021-02-24 13:05:00|16663.16|16663.16|16674.46|16674.46|16674.46|16674.46|16663.16|16663.16|0
1614171910000|2021-02-24 13:05:10|16674.22|16674.22|16674.22|16674.22|16674.22|16674.22|16674.22|16674.22|0
1614171920000|2021-02-24 13:05:20|16677.04|16677.04|16680.13|16680.13|16682.69|16682.69|16677.04|16677.04|0
1614171930000|2021-02-24 13:05:30|16679.42|16679.42|16682.24|16682.24|16682.24|16682.24|16679.42|16679.42|0
1614171950000|2021-02-24 13:05:50|16681.99|16681.99|16679.31|16679.31|16682.13|16682.13|16679.31|16679.31|0
1614171960000|2021-02-24 13:06:00|16678.5|16678.5|16678.24|16678.24|16678.5|16678.5|16678.24|16678.24|0
1614171970000|2021-02-24 13:06:10|16681.07|16681.07|16683.89|16683.89|16683.89|16683.89|16681.07|16681.07|0
1614171980000|2021-02-24 13:06:20|16684.3|16684.3|16684.3|16684.3|16684.3|16684.3|16684.3|16684.3|0
1614172000000|2021-02-24 13:06:40|16683.59|16683.59|16683.59|16683.59|16683.59|16683.59|16683.59|16683.59|0
1614172020000|2021-02-24 13:07:00|16683.14|16683.14|16673.29|16673.29|16683.14|16683.14|16673.29|16673.29|0
1614172030000|2021-02-24 13:07:10|16673.07|16673.07|16673.29|16673.29|16673.29|16673.29|16673.07|16673.07|0
1614172070000|2021-02-24 13:07:50|16673.57|16673.57|16674.09|16674.09|16674.09|16674.09|16673.57|16673.57|0
1614172080000|2021-02-24 13:08:00|16671.27|16671.27|16668.44|16668.44|16671.27|16671.27|16668.44|16668.44|0
1614172090000|2021-02-24 13:08:10|16668.9|16668.9|16668.9|16668.9|16668.9|16668.9|16668.9|16668.9|0
1614172100000|2021-02-24 13:08:20|16669.16|16669.16|16673.46|16673.46|16673.46|16673.46|16668.9|16668.9|0
1614172120000|2021-02-24 13:08:40|16673.74|16673.74|16674.2|16674.2|16674.2|16674.2|16673.74|16673.74|0
1614172130000|2021-02-24 13:08:50|16671.38|16671.38|16669.48|16669.48|16671.38|16671.38|16668.55|16668.55|0
1614172140000|2021-02-24 13:09:00|16670.84|16670.84|16662.36|16662.36|16670.84|16670.84|16662.36|16662.36|0
1614172150000|2021-02-24 13:09:10|16661.91|16661.91|16661.91|16661.91|16661.91|16661.91|16661.91|16661.91|0
1614172180000|2021-02-24 13:09:40|16662.43|16662.43|16660.66|16660.66|16662.43|16662.43|16660.66|16660.66|0
1614172200000|2021-02-24 13:10:00|16659.97|16659.97|16657.59|16657.59|16659.97|16659.97|16657.14|16657.14|0
1614172230000|2021-02-24 13:10:30|16656.62|16656.62|16656.62|16656.62|16656.62|16656.62|16656.62|16656.62|0
1614172240000|2021-02-24 13:10:40|16655.91|16655.91|16655.91|16655.91|16655.91|16655.91|16655.91|16655.91|0
1614172260000|2021-02-24 13:11:00|16656.69|16656.69|16657.6|16657.6|16657.6|16657.6|16656.69|16656.69|0
1614172270000|2021-02-24 13:11:10|16658.15|16658.15|16658.15|16658.15|16658.15|16658.15|16658.15|16658.15|0
1614172290000|2021-02-24 13:11:30|16663.8|16663.8|16663.8|16663.8|16663.8|16663.8|16663.8|16663.8|0
1614172300000|2021-02-24 13:11:40|16663.58|16663.58|16664.25|16664.25|16666.4|16666.4|16663.44|16663.44|0
1614172310000|2021-02-24 13:11:50|16663.98|16663.98|16658.33|16658.33|16663.98|16663.98|16658.33|16658.33|0
1614172320000|2021-02-24 13:12:00|16652.68|16652.68|16649.15|16649.15|16652.68|16652.68|16649.15|16649.15|0
1614172370000|2021-02-24 13:12:50|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|0
1614172390000|2021-02-24 13:13:10|16652.5|16652.5|16652.5|16652.5|16652.5|16652.5|16652.5|16652.5|0
1614172400000|2021-02-24 13:13:20|16652.9|16652.9|16652.5|16652.5|16652.9|16652.9|16652.5|16652.5|0
1614172430000|2021-02-24 13:13:50|16652.95|16652.95|16655.77|16655.77|16655.77|16655.77|16652.95|16652.95|0
1614172440000|2021-02-24 13:14:00|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|0
1614172450000|2021-02-24 13:14:10|16655.77|16655.77|16655.77|16655.77|16655.77|16655.77|16655.77|16655.77|0
1614172470000|2021-02-24 13:14:30|16655.51|16655.51|16655.06|16655.06|16655.51|16655.51|16655.06|16655.06|0
1614172480000|2021-02-24 13:14:40|16646.59|16646.59|16646.59|16646.59|16646.59|16646.59|16646.59|16646.59|0
1614172490000|2021-02-24 13:14:50|16649.41|16649.41|16660.71|16660.71|16660.71|16660.71|16649.41|16649.41|0
1614172500000|2021-02-24 13:15:00|16663.53|16663.53|16663.07|16663.07|16663.53|16663.53|16663.07|16663.07|0
1614172510000|2021-02-24 13:15:10|16662.8|16662.8|16662.52|16662.52|16662.8|16662.8|16662.52|16662.52|0
1614172520000|2021-02-24 13:15:20|16662.8|16662.8|16662.8|16662.8|16662.8|16662.8|16662.8|16662.8|0
1614172530000|2021-02-24 13:15:30|16657.15|16657.15|16657.15|16657.15|16657.15|16657.15|16657.15|16657.15|0
1614172540000|2021-02-24 13:15:40|16658.05|16658.05|16657.6|16657.6|16658.05|16658.05|16657.6|16657.6|0
1614172550000|2021-02-24 13:15:50|16651.95|16651.95|16649.76|16649.76|16651.95|16651.95|16649.76|16649.76|0
1614172560000|2021-02-24 13:16:00|16648.54|16648.54|16647.83|16647.83|16648.54|16648.54|16647.83|16647.83|0
1614172580000|2021-02-24 13:16:20|16650.65|16650.65|16649.79|16649.79|16650.65|16650.65|16649.79|16649.79|0
1614172590000|2021-02-24 13:16:30|16649.08|16649.08|16649.3|16649.3|16649.3|16649.3|16649.08|16649.08|0
1614172600000|2021-02-24 13:16:40|16652.13|16652.13|16652.81|16652.81|16654.95|16654.95|16652.13|16652.13|0
1614172610000|2021-02-24 13:16:50|16653.06|16653.06|16654.67|16654.67|16654.67|16654.67|16651.84|16651.84|0
1614172650000|2021-02-24 13:17:30|16654.15|16654.15|16654.15|16654.15|16654.15|16654.15|16654.15|16654.15|0
1614172670000|2021-02-24 13:17:50|16654.96|16654.96|16655.44|16655.44|16655.67|16655.67|16654.96|16654.96|0
1614172680000|2021-02-24 13:18:00|16655.69|16655.69|16655.69|16655.69|16655.69|16655.69|16655.69|16655.69|0
1614172690000|2021-02-24 13:18:10|16655.17|16655.17|16655.17|16655.17|16655.17|16655.17|16655.17|16655.17|0
1614172700000|2021-02-24 13:18:20|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|0
1614172710000|2021-02-24 13:18:30|16655.35|16655.35|16663.83|16663.83|16663.83|16663.83|16655.35|16655.35|0
1614172720000|2021-02-24 13:18:40|16661|16661|16661|16661|16661|16661|16661|16661|0
1614172730000|2021-02-24 13:18:50|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|0
1614172740000|2021-02-24 13:19:00|16675.37|16675.37|16661.25|16661.25|16675.37|16675.37|16661.25|16661.25|0
1614172750000|2021-02-24 13:19:10|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|0
1614172760000|2021-02-24 13:19:20|16664.18|16664.18|16664.18|16664.18|16664.18|16664.18|16664.18|16664.18|0
1614172770000|2021-02-24 13:19:30|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|0
1614172800000|2021-02-24 13:20:00|16663.68|16663.68|16663.68|16663.68|16663.68|16663.68|16663.68|16663.68|0
1614172810000|2021-02-24 13:20:10|16662.96|16662.96|16663.05|16663.05|16663.16|16663.16|16662.96|16662.96|0
1614172820000|2021-02-24 13:20:20|16665.88|16665.88|16664.57|16664.57|16665.88|16665.88|16664.57|16664.57|0
1614172840000|2021-02-24 13:20:40|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|0
1614172850000|2021-02-24 13:20:50|16664.96|16664.96|16664.96|16664.96|16664.96|16664.96|16664.96|16664.96|0
1614172860000|2021-02-24 13:21:00|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|0
1614172870000|2021-02-24 13:21:10|16662.35|16662.35|16662.47|16662.47|16662.47|16662.47|16662.35|16662.35|0
1614172890000|2021-02-24 13:21:30|16663.37|16663.37|16663.48|16663.48|16663.74|16663.74|16662.88|16662.88|0
1614172900000|2021-02-24 13:21:40|16664.72|16664.72|16665.43|16665.43|16665.43|16665.43|16664.72|16664.72|0
1614172930000|2021-02-24 13:22:10|16665.02|16665.02|16663.86|16663.86|16665.02|16665.02|16663.86|16663.86|0
1614172940000|2021-02-24 13:22:20|16664.13|16664.13|16664.13|16664.13|16664.13|16664.13|16664.13|16664.13|0
1614172950000|2021-02-24 13:22:30|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|0
1614172960000|2021-02-24 13:22:40|16663.47|16663.47|16663.47|16663.47|16663.47|16663.47|16663.47|16663.47|0
1614172980000|2021-02-24 13:23:00|16663.75|16663.75|16660.93|16660.93|16663.75|16663.75|16660.93|16660.93|0
1614172990000|2021-02-24 13:23:10|16663.75|16663.75|16660.93|16660.93|16663.75|16663.75|16660.93|16660.93|0
1614173000000|2021-02-24 13:23:20|16660.12|16660.12|16659.84|16659.84|16660.12|16660.12|16659.84|16659.84|0
1614173030000|2021-02-24 13:23:50|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|0
1614173050000|2021-02-24 13:24:10|16660.88|16660.88|16660.88|16660.88|16660.88|16660.88|16660.88|16660.88|0
1614173060000|2021-02-24 13:24:20|16658.06|16658.06|16658.87|16658.87|16658.87|16658.87|16658.06|16658.06|0
1614173070000|2021-02-24 13:24:30|16659.1|16659.1|16659.1|16659.1|16659.1|16659.1|16659.1|16659.1|0
1614173080000|2021-02-24 13:24:40|16658.55|16658.55|16654.91|16654.91|16658.55|16658.55|16654.91|16654.91|0
1614173100000|2021-02-24 13:25:00|16657.74|16657.74|16657.74|16657.74|16657.74|16657.74|16657.74|16657.74|0
1614173130000|2021-02-24 13:25:30|16660.56|16660.56|16663.39|16663.39|16663.39|16663.39|16660.56|16660.56|0
1614173140000|2021-02-24 13:25:40|16666.21|16666.21|16669.29|16669.29|16669.29|16669.29|16666.21|16666.21|0
1614173150000|2021-02-24 13:25:50|16670.1|16670.1|16672.93|16672.93|16672.93|16672.93|16670.1|16670.1|0
1614173160000|2021-02-24 13:26:00|16669.39|16669.39|16666.31|16666.31|16669.39|16669.39|16666.31|16666.31|0
1614173180000|2021-02-24 13:26:20|16660.66|16660.66|16660.66|16660.66|16660.66|16660.66|16660.66|16660.66|0
1614173220000|2021-02-24 13:27:00|16660.9|16660.9|16660.9|16660.9|16660.9|16660.9|16660.9|16660.9|0
1614173230000|2021-02-24 13:27:10|16661.81|16661.81|16661.81|16661.81|16661.81|16661.81|16661.81|16661.81|0
1614173240000|2021-02-24 13:27:20|16662.26|16662.26|16663.62|16663.62|16663.62|16663.62|16662.26|16662.26|0
1614173250000|2021-02-24 13:27:30|16663.9|16663.9|16664.16|16664.16|16664.16|16664.16|16663.9|16663.9|0
1614173260000|2021-02-24 13:27:40|16663.9|16663.9|16663.9|16663.9|16663.9|16663.9|16663.9|16663.9|0
1614173270000|2021-02-24 13:27:50|16664.13|16664.13|16661.31|16661.31|16664.13|16664.13|16661.31|16661.31|0
1614173290000|2021-02-24 13:28:10|16661.09|16661.09|16661.61|16661.61|16661.61|16661.61|16661.09|16661.09|0
1614173300000|2021-02-24 13:28:20|16661.06|16661.06|16660.59|16660.59|16661.06|16661.06|16660.59|16660.59|0
1614173310000|2021-02-24 13:28:30|16660.85|16660.85|16661.18|16661.18|16661.18|16661.18|16660.37|16660.37|0
1614173320000|2021-02-24 13:28:40|16661.99|16661.99|16663.3|16663.3|16663.3|16663.3|16661.99|16661.99|0
1614173330000|2021-02-24 13:28:50|16662.59|16662.59|16662.59|16662.59|16662.59|16662.59|16662.59|16662.59|0
1614173340000|2021-02-24 13:29:00|16659.77|16659.77|16659.66|16659.66|16659.77|16659.77|16659.66|16659.66|0
1614173350000|2021-02-24 13:29:10|16660.06|16660.06|16660.06|16660.06|16660.06|16660.06|16660.06|16660.06|0
1614173360000|2021-02-24 13:29:20|16659.66|16659.66|16659.66|16659.66|16659.66|16659.66|16659.66|16659.66|0
1614173370000|2021-02-24 13:29:30|16658.85|16658.85|16654.41|16654.41|16658.85|16658.85|16654.41|16654.41|0
1614173380000|2021-02-24 13:29:40|16654|16654|16655.22|16655.22|16655.22|16655.22|16651.18|16651.18|0
1614173390000|2021-02-24 13:29:50|16652.39|16652.39|16652.39|16652.39|16652.39|16652.39|16652.39|16652.39|0
1614173400000|2021-02-24 13:30:00|16651.87|16651.87|16652.97|16652.97|16653.23|16653.23|16651.87|16651.87|0
1614173410000|2021-02-24 13:30:10|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|0
1614173420000|2021-02-24 13:30:20|16654.4|16654.4|16654.4|16654.4|16654.4|16654.4|16654.4|16654.4|0
1614173430000|2021-02-24 13:30:30|16657.23|16657.23|16660.16|16660.16|16660.16|16660.16|16657.23|16657.23|0
1614173450000|2021-02-24 13:30:50|16660.05|16660.05|16660.05|16660.05|16660.05|16660.05|16660.05|16660.05|0
1614173460000|2021-02-24 13:31:00|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|0
1614173480000|2021-02-24 13:31:20|16657.98|16657.98|16654.53|16654.53|16657.98|16657.98|16652.42|16652.42|0
1614173490000|2021-02-24 13:31:30|16653.63|16653.63|16651.8|16651.8|16653.63|16653.63|16651.8|16651.8|0
1614173510000|2021-02-24 13:31:50|16651.54|16651.54|16651.29|16651.29|16651.54|16651.54|16651.29|16651.29|0
1614173520000|2021-02-24 13:32:00|16648.46|16648.46|16643.91|16643.91|16648.46|16648.46|16643.91|16643.91|0
1614173530000|2021-02-24 13:32:10|16644.17|16644.17|16641.4|16641.4|16644.17|16644.17|16641.4|16641.4|0
1614173540000|2021-02-24 13:32:20|16641|16641|16640.81|16640.81|16641|16641|16640.09|16640.09|0
1614173550000|2021-02-24 13:32:30|16642.02|16642.02|16644.5|16644.5|16644.5|16644.5|16642.02|16642.02|0
1614173560000|2021-02-24 13:32:40|16644.76|16644.76|16645.55|16645.55|16645.55|16645.55|16644.76|16644.76|0
1614173570000|2021-02-24 13:32:50|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|0
1614173580000|2021-02-24 13:33:00|16645.55|16645.55|16648.89|16648.89|16648.89|16648.89|16645.55|16645.55|0
1614173600000|2021-02-24 13:33:20|16649.6|16649.6|16650.8|16650.8|16650.8|16650.8|16649.6|16649.6|0
1614173610000|2021-02-24 13:33:30|16650.58|16650.58|16650.69|16650.69|16650.69|16650.69|16650.58|16650.58|0
1614173620000|2021-02-24 13:33:40|16650.94|16650.94|16653.23|16653.23|16653.23|16653.23|16650.94|16650.94|0
1614173630000|2021-02-24 13:33:50|16653.68|16653.68|16653.68|16653.68|16653.68|16653.68|16653.68|16653.68|0
1614173640000|2021-02-24 13:34:00|16653.43|16653.43|16654.37|16654.37|16654.37|16654.37|16653.43|16653.43|0
1614173650000|2021-02-24 13:34:10|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|0
1614173670000|2021-02-24 13:34:30|16656.92|16656.92|16659.74|16659.74|16659.74|16659.74|16656.92|16656.92|0
1614173680000|2021-02-24 13:34:40|16659.97|16659.97|16659.97|16659.97|16659.97|16659.97|16659.97|16659.97|0
1614173690000|2021-02-24 13:34:50|16660.38|16660.38|16660.83|16660.83|16660.83|16660.83|16660.38|16660.38|0
1614173700000|2021-02-24 13:35:00|16660.58|16660.58|16660.58|16660.58|16660.58|16660.58|16660.58|16660.58|0
1614173740000|2021-02-24 13:35:40|16663.4|16663.4|16663.58|16663.58|16663.86|16663.86|16663.4|16663.4|0
1614173750000|2021-02-24 13:35:50|16664.13|16664.13|16669.78|16669.78|16669.78|16669.78|16664.13|16664.13|0
1614173770000|2021-02-24 13:36:10|16681.08|16681.08|16678.26|16678.26|16681.08|16681.08|16678.26|16678.26|0
1614173780000|2021-02-24 13:36:20|16681.08|16681.08|16680.85|16680.85|16681.08|16681.08|16680.85|16680.85|0
1614173790000|2021-02-24 13:36:30|16683.68|16683.68|16683.68|16683.68|16683.68|16683.68|16683.68|16683.68|0
1614173810000|2021-02-24 13:36:50|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|0
1614173820000|2021-02-24 13:37:00|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|0
1614173830000|2021-02-24 13:37:10|16686.76|16686.76|16686.76|16686.76|16686.76|16686.76|16686.76|16686.76|0
1614173850000|2021-02-24 13:37:30|16681.11|16681.11|16678.28|16678.28|16681.11|16681.11|16678.28|16678.28|0
1614173880000|2021-02-24 13:38:00|16677.88|16677.88|16677.57|16677.57|16677.88|16677.88|16677.17|16677.17|0
1614173890000|2021-02-24 13:38:10|16677.85|16677.85|16677.85|16677.85|16677.85|16677.85|16677.85|16677.85|0
1614173900000|2021-02-24 13:38:20|16678.25|16678.25|16678.25|16678.25|16678.25|16678.25|16678.25|16678.25|0
1614173910000|2021-02-24 13:38:30|16669.78|16669.78|16669.32|16669.32|16669.78|16669.78|16669.32|16669.32|0
1614173930000|2021-02-24 13:38:50|16670.22|16670.22|16667.4|16667.4|16670.22|16670.22|16667.4|16667.4|0
1614173950000|2021-02-24 13:39:10|16667.64|16667.64|16664.82|16664.82|16667.64|16667.64|16664.82|16664.82|0
1614173960000|2021-02-24 13:39:20|16665.53|16665.53|16667.04|16667.04|16669.86|16669.86|16665.53|16665.53|0
1614173970000|2021-02-24 13:39:30|16666.58|16666.58|16663.67|16663.67|16666.58|16666.58|16663.54|16663.54|0
1614173990000|2021-02-24 13:39:50|16663.45|16663.45|16663.45|16663.45|16663.45|16663.45|16663.45|16663.45|0
1614174000000|2021-02-24 13:40:00|16666.27|16666.27|16666.8|16666.8|16666.8|16666.8|16666.27|16666.27|0
1614174010000|2021-02-24 13:40:10|16661.15|16661.15|16661.15|16661.15|16661.15|16661.15|16661.15|16661.15|0
1614174020000|2021-02-24 13:40:20|16662.05|16662.05|16662.35|16662.35|16662.61|16662.61|16662.05|16662.05|0
1614174030000|2021-02-24 13:40:30|16659.52|16659.52|16659.52|16659.52|16659.52|16659.52|16659.52|16659.52|0
1614174050000|2021-02-24 13:40:50|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|0
1614174060000|2021-02-24 13:41:00|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|0
1614174070000|2021-02-24 13:41:10|16659.93|16659.93|16659.52|16659.52|16659.93|16659.93|16659.52|16659.52|0
1614174080000|2021-02-24 13:41:20|16665.17|16665.17|16665.17|16665.17|16665.17|16665.17|16665.17|16665.17|0
1614174100000|2021-02-24 13:41:40|16666.59|16666.59|16667|16667|16667|16667|16666.59|16666.59|0
1614174120000|2021-02-24 13:42:00|16666.59|16666.59|16662.86|16662.86|16666.59|16666.59|16662.86|16662.86|0
1614174140000|2021-02-24 13:42:20|16662.61|16662.61|16662.61|16662.61|16662.61|16662.61|16662.61|16662.61|0
1614174160000|2021-02-24 13:42:40|16663.42|16663.42|16663.42|16663.42|16663.42|16663.42|16663.42|16663.42|0
1614174170000|2021-02-24 13:42:50|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|0
1614174180000|2021-02-24 13:43:00|16663.77|16663.77|16658.01|16658.01|16663.77|16663.77|16658.01|16658.01|0
1614174190000|2021-02-24 13:43:10|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|0
1614174210000|2021-02-24 13:43:30|16658.02|16658.02|16657.91|16657.91|16658.02|16658.02|16657.91|16657.91|0
1614174220000|2021-02-24 13:43:40|16658.14|16658.14|16657.16|16657.16|16658.14|16658.14|16657.16|16657.16|0
1614174230000|2021-02-24 13:43:50|16662.81|16662.81|16662.81|16662.81|16662.81|16662.81|16662.81|16662.81|0
1614174240000|2021-02-24 13:44:00|16663.08|16663.08|16648.95|16648.95|16663.08|16663.08|16648.95|16648.95|0
1614174270000|2021-02-24 13:44:30|16648.24|16648.24|16656.26|16656.26|16656.26|16656.26|16647.79|16647.79|0
1614174290000|2021-02-24 13:44:50|16655.99|16655.99|16655.99|16655.99|16655.99|16655.99|16655.99|16655.99|0
1614174300000|2021-02-24 13:45:00|16650.34|16650.34|16650.34|16650.34|16650.34|16650.34|16650.34|16650.34|0
1614174320000|2021-02-24 13:45:20|16650.45|16650.45|16650.45|16650.45|16650.45|16650.45|16650.45|16650.45|0
1614174340000|2021-02-24 13:45:40|16650.72|16650.72|16649.76|16649.76|16651.18|16651.18|16649.35|16649.35|0
1614174350000|2021-02-24 13:45:50|16649.35|16649.35|16649.35|16649.35|16649.35|16649.35|16649.35|16649.35|0
1614174360000|2021-02-24 13:46:00|16648.95|16648.95|16646.4|16646.4|16648.95|16648.95|16646.4|16646.4|0
1614174370000|2021-02-24 13:46:10|16645.69|16645.69|16644.42|16644.42|16645.69|16645.69|16644.42|16644.42|0
1614174390000|2021-02-24 13:46:30|16643.71|16643.71|16640.61|16640.61|16643.71|16643.71|16640.61|16640.61|0
1614174400000|2021-02-24 13:46:40|16640.15|16640.15|16638.92|16638.92|16640.15|16640.15|16638.92|16638.92|0
1614174420000|2021-02-24 13:47:00|16637.28|16637.28|16637.39|16637.39|16637.39|16637.39|16637.28|16637.28|0
1614174430000|2021-02-24 13:47:10|16636.48|16636.48|16639.31|16639.31|16639.31|16639.31|16636.48|16636.48|0
1614174440000|2021-02-24 13:47:20|16639.76|16639.76|16639.76|16639.76|16639.76|16639.76|16639.76|16639.76|0
1614174450000|2021-02-24 13:47:30|16638.95|16638.95|16638.95|16638.95|16638.95|16638.95|16638.95|16638.95|0
1614174460000|2021-02-24 13:47:40|16639.35|16639.35|16639.35|16639.35|16640.57|16640.57|16639.35|16639.35|0
1614174470000|2021-02-24 13:47:50|16640.16|16640.16|16639.76|16639.76|16640.16|16640.16|16639.76|16639.76|0
1614174480000|2021-02-24 13:48:00|16636.93|16636.93|16638.15|16638.15|16638.15|16638.15|16634.51|16634.51|0
1614174490000|2021-02-24 13:48:10|16637.74|16637.74|16637.74|16637.74|16637.74|16637.74|16637.74|16637.74|0
1614174510000|2021-02-24 13:48:30|16637.51|16637.51|16635.34|16635.34|16637.51|16637.51|16634.93|16634.93|0
1614174520000|2021-02-24 13:48:40|16635.22|16635.22|16635.22|16635.22|16635.22|16635.22|16635.22|16635.22|0
1614174530000|2021-02-24 13:48:50|16638.05|16638.05|16638.05|16638.05|16638.05|16638.05|16638.05|16638.05|0
1614174540000|2021-02-24 13:49:00|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|0
1614174550000|2021-02-24 13:49:10|16640.63|16640.63|16640.48|16640.48|16640.63|16640.63|16640.37|16640.37|0
1614174560000|2021-02-24 13:49:20|16640.02|16640.02|16640.48|16640.48|16640.48|16640.48|16640.02|16640.02|0
1614174570000|2021-02-24 13:49:30|16640.07|16640.07|16639.24|16639.24|16640.07|16640.07|16639.24|16639.24|0
1614174580000|2021-02-24 13:49:40|16639.65|16639.65|16641.41|16641.41|16641.41|16641.41|16639.54|16639.54|0
1614174590000|2021-02-24 13:49:50|16640.92|16640.92|16640.92|16640.92|16640.92|16640.92|16640.92|16640.92|0
1614174600000|2021-02-24 13:50:00|16641.15|16641.15|16641.15|16641.15|16641.15|16641.15|16641.15|16641.15|0
1614174610000|2021-02-24 13:50:10|16641.04|16641.04|16641.66|16641.66|16646.95|16646.95|16641.04|16641.04|0
1614174620000|2021-02-24 13:50:20|16642.06|16642.06|16642.47|16642.47|16642.47|16642.47|16641.83|16641.83|0
1614174630000|2021-02-24 13:50:30|16642.74|16642.74|16644.78|16644.78|16644.78|16644.78|16642.74|16642.74|0
1614174640000|2021-02-24 13:50:40|16645.04|16645.04|16645.37|16645.37|16645.37|16645.37|16645.04|16645.04|0
1614174660000|2021-02-24 13:51:00|16651.02|16651.02|16651.02|16651.02|16651.02|16651.02|16651.02|16651.02|0
1614174670000|2021-02-24 13:51:10|16648.19|16648.19|16647.96|16647.96|16648.19|16648.19|16647.96|16647.96|0
1614174680000|2021-02-24 13:51:20|16648.37|16648.37|16648.37|16648.37|16648.37|16648.37|16648.37|16648.37|0
1614174700000|2021-02-24 13:51:40|16648.09|16648.09|16647.1|16647.1|16648.09|16648.09|16646.41|16646.41|0
1614174720000|2021-02-24 13:52:00|16646.7|16646.7|16645.93|16645.93|16646.7|16646.7|16645.93|16645.93|0
1614174730000|2021-02-24 13:52:10|16643.1|16643.1|16643.1|16643.1|16643.1|16643.1|16643.1|16643.1|0
1614174740000|2021-02-24 13:52:20|16637.45|16637.45|16635.87|16635.87|16637.45|16637.45|16635.87|16635.87|0
1614174750000|2021-02-24 13:52:30|16635.46|16635.46|16632.41|16632.41|16635.46|16635.46|16632.41|16632.41|0
1614174760000|2021-02-24 13:52:40|16632.87|16632.87|16635.69|16635.69|16635.69|16635.69|16632.87|16632.87|0
1614174770000|2021-02-24 13:52:50|16632.87|16632.87|16635.85|16635.85|16635.85|16635.85|16632.87|16632.87|0
1614174780000|2021-02-24 13:53:00|16636.3|16636.3|16637.07|16637.07|16637.52|16637.52|16636.3|16636.3|0
1614174790000|2021-02-24 13:53:10|16637.76|16637.76|16634.47|16634.47|16637.76|16637.76|16634.47|16634.47|0
1614174800000|2021-02-24 13:53:20|16634.73|16634.73|16634.97|16634.97|16634.97|16634.97|16634.73|16634.73|0
1614174820000|2021-02-24 13:53:40|16640.62|16640.62|16640.62|16640.62|16640.62|16640.62|16640.62|16640.62|0
1614174830000|2021-02-24 13:53:50|16641.03|16641.03|16639.91|16639.91|16641.03|16641.03|16638.49|16638.49|0
1614174840000|2021-02-24 13:54:00|16639.51|16639.51|16633.86|16633.86|16639.51|16639.51|16633.4|16633.4|0
1614174850000|2021-02-24 13:54:10|16633.3|16633.3|16633.71|16633.71|16633.71|16633.71|16633.3|16633.3|0
1614174860000|2021-02-24 13:54:20|16633.94|16633.94|16635.19|16635.19|16635.19|16635.19|16633.94|16633.94|0
1614174870000|2021-02-24 13:54:30|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|0
1614174880000|2021-02-24 13:54:40|16636.86|16636.86|16637.78|16637.78|16637.78|16637.78|16636.86|16636.86|0
1614174890000|2021-02-24 13:54:50|16637.07|16637.07|16637.07|16637.07|16637.07|16637.07|16637.07|16637.07|0
1614174900000|2021-02-24 13:55:00|16636.81|16636.81|16636.58|16636.58|16636.81|16636.81|16636.58|16636.58|0
1614174910000|2021-02-24 13:55:10|16637.03|16637.03|16637.26|16637.26|16637.26|16637.26|16637.03|16637.03|0
1614174920000|2021-02-24 13:55:20|16637.5|16637.5|16637.73|16637.73|16637.73|16637.73|16637.5|16637.5|0
1614174930000|2021-02-24 13:55:30|16637.26|16637.26|16637.33|16637.33|16637.38|16637.38|16636.92|16636.92|0
1614174940000|2021-02-24 13:55:40|16636.63|16636.63|16633.18|16633.18|16636.63|16636.63|16633.18|16633.18|0
1614174950000|2021-02-24 13:55:50|16632.46|16632.46|16633.18|16633.18|16633.18|16633.18|16632.46|16632.46|0
1614174960000|2021-02-24 13:56:00|16627.53|16627.53|16630.81|16630.81|16630.81|16630.81|16627.53|16627.53|0
1614174970000|2021-02-24 13:56:10|16630.36|16630.36|16626.56|16626.56|16630.36|16630.36|16626.56|16626.56|0
1614174980000|2021-02-24 13:56:20|16620.91|16620.91|16615.26|16615.26|16620.91|16620.91|16615.26|16615.26|0
1614174990000|2021-02-24 13:56:30|16614.7|16614.7|16608.65|16608.65|16614.7|16614.7|16594.93|16594.93|0
1614175000000|2021-02-24 13:56:40|16605.82|16605.82|16608.65|16608.65|16608.65|16608.65|16605.82|16605.82|0
1614175010000|2021-02-24 13:56:50|16607.6|16607.6|16607.6|16607.6|16607.6|16607.6|16607.6|16607.6|0
1614175020000|2021-02-24 13:57:00|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|0
1614175030000|2021-02-24 13:57:10|16608.17|16608.17|16612.31|16612.31|16612.31|16612.31|16608.17|16608.17|0
1614175040000|2021-02-24 13:57:20|16612.56|16612.56|16612.56|16612.56|16612.56|16612.56|16612.56|16612.56|0
1614175050000|2021-02-24 13:57:30|16612.84|16612.84|16613.78|16613.78|16613.78|16613.78|16612.84|16612.84|0
1614175060000|2021-02-24 13:57:40|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|0
1614175070000|2021-02-24 13:57:50|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|0
1614175080000|2021-02-24 13:58:00|16616.11|16616.11|16615.71|16615.71|16616.11|16616.11|16615.71|16615.71|0
1614175090000|2021-02-24 13:58:10|16615.94|16615.94|16615.94|16615.94|16615.94|16615.94|16615.94|16615.94|0
1614175100000|2021-02-24 13:58:20|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|0
1614175110000|2021-02-24 13:58:30|16621.34|16621.34|16621.34|16621.34|16621.34|16621.34|16621.34|16621.34|0
1614175120000|2021-02-24 13:58:40|16619.21|16619.21|16619.49|16619.49|16619.49|16619.49|16619.21|16619.21|0
1614175140000|2021-02-24 13:59:00|16616.66|16616.66|16616.41|16616.41|16616.66|16616.66|16616.41|16616.41|0
1614175150000|2021-02-24 13:59:10|16616.18|16616.18|16601.22|16601.22|16616.18|16616.18|16601.22|16601.22|0
1614175160000|2021-02-24 13:59:20|16601.45|16601.45|16601.45|16601.45|16601.45|16601.45|16601.45|16601.45|0
1614175180000|2021-02-24 13:59:40|16598.63|16598.63|16598.63|16598.63|16598.63|16598.63|16598.63|16598.63|0
1614175190000|2021-02-24 13:59:50|16599.03|16599.03|16602.46|16602.46|16602.72|16602.72|16599.03|16599.03|0
1614175200000|2021-02-24 14:00:00|16602.05|16602.05|16602.05|16602.05|16602.05|16602.05|16602.05|16602.05|0
1614175210000|2021-02-24 14:00:10|16601.53|16601.53|16599.66|16599.66|16601.53|16601.53|16599.66|16599.66|0
1614175220000|2021-02-24 14:00:20|16598.69|16598.69|16598.59|16598.59|16598.69|16598.69|16597.37|16597.37|0
1614175230000|2021-02-24 14:00:30|16598.13|16598.13|16598.14|16598.14|16598.59|16598.59|16598.13|16598.13|0
1614175240000|2021-02-24 14:00:40|16589.66|16589.66|16589.11|16589.11|16589.66|16589.66|16589.11|16589.11|0
1614175250000|2021-02-24 14:00:50|16588.59|16588.59|16588.82|16588.82|16588.82|16588.82|16588.59|16588.59|0
1614175260000|2021-02-24 14:01:00|16588.35|16588.35|16588.82|16588.82|16588.82|16588.82|16588.35|16588.35|0
1614175270000|2021-02-24 14:01:10|16583.17|16583.17|16591.41|16591.41|16591.41|16591.41|16583.17|16583.17|0
1614175280000|2021-02-24 14:01:20|16590.95|16590.95|16591.24|16591.24|16591.64|16591.64|16590.31|16590.31|0
1614175290000|2021-02-24 14:01:30|16590.08|16590.08|16589.16|16589.16|16591.24|16591.24|16588.92|16588.92|0
1614175300000|2021-02-24 14:01:40|16588.69|16588.69|16586.89|16586.89|16588.69|16588.69|16586.66|16586.66|0
1614175310000|2021-02-24 14:01:50|16586.43|16586.43|16587.59|16587.59|16589.21|16589.21|16586.43|16586.43|0
1614175320000|2021-02-24 14:02:00|16587.36|16587.36|16588.97|16588.97|16588.97|16588.97|16587.36|16587.36|0
1614175330000|2021-02-24 14:02:10|16588.57|16588.57|16588.79|16588.79|16588.79|16588.79|16588.57|16588.57|0
1614175340000|2021-02-24 14:02:20|16587.87|16587.87|16588.79|16588.79|16589.02|16589.02|16587.87|16587.87|0
1614175360000|2021-02-24 14:02:40|16580.32|16580.32|16579.39|16579.39|16580.78|16580.78|16579.39|16579.39|0
1614175380000|2021-02-24 14:03:00|16579.16|16579.16|16578.65|16578.65|16579.16|16579.16|16578.65|16578.65|0
1614175400000|2021-02-24 14:03:20|16578.42|16578.42|16578.71|16578.71|16578.71|16578.71|16578.19|16578.19|0
1614175410000|2021-02-24 14:03:30|16578|16578|16577.28|16577.28|16578|16578|16577.28|16577.28|0
1614175420000|2021-02-24 14:03:40|16577.05|16577.05|16577.05|16577.05|16577.05|16577.05|16576.81|16576.81|0
1614175430000|2021-02-24 14:03:50|16577.51|16577.51|16578.2|16578.2|16578.2|16578.2|16576.81|16576.81|0
1614175440000|2021-02-24 14:04:00|16577.93|16577.93|16565.45|16565.45|16577.93|16577.93|16564.52|16564.52|0
1614175450000|2021-02-24 14:04:10|16564.76|16564.76|16565.22|16565.22|16565.68|16565.68|16564.29|16564.29|0
1614175460000|2021-02-24 14:04:20|16565.93|16565.93|16568.62|16568.62|16568.62|16568.62|16565.93|16565.93|0
1614175470000|2021-02-24 14:04:30|16568.85|16568.85|16570.02|16570.02|16570.02|16570.02|16568.16|16568.16|0
1614175480000|2021-02-24 14:04:40|16570.94|16570.94|16575.77|16575.77|16575.77|16575.77|16570.71|16570.71|0
1614175500000|2021-02-24 14:05:00|16576.48|16576.48|16576.48|16576.48|16576.48|16576.48|16576.25|16576.25|0
1614175510000|2021-02-24 14:05:10|16576.02|16576.02|16577.23|16577.23|16578.68|16578.68|16576.02|16576.02|0
1614175520000|2021-02-24 14:05:20|16577.64|16577.64|16577.87|16577.87|16578.1|16578.1|16577.64|16577.64|0
1614175530000|2021-02-24 14:05:30|16578.1|16578.1|16577.64|16577.64|16578.1|16578.1|16577.64|16577.64|0
1614175540000|2021-02-24 14:05:40|16569.16|16569.16|16569.39|16569.39|16572.45|16572.45|16569.16|16569.16|0
1614175550000|2021-02-24 14:05:50|16563.74|16563.74|16555.5|16555.5|16563.74|16563.74|16555.27|16555.27|0
1614175560000|2021-02-24 14:06:00|16552.67|16552.67|16567.09|16567.09|16575.27|16575.27|16552.67|16552.67|0
1614175570000|2021-02-24 14:06:10|16567.32|16567.32|16559.08|16559.08|16567.32|16567.32|16559.08|16559.08|0
1614175580000|2021-02-24 14:06:20|16558.37|16558.37|16557.44|16557.44|16558.37|16558.37|16554.62|16554.62|0
1614175590000|2021-02-24 14:06:30|16556.95|16556.95|16556.95|16556.95|16556.95|16556.95|16556.95|16556.95|0
1614175600000|2021-02-24 14:06:40|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|0
1614175610000|2021-02-24 14:06:50|16560.49|16560.49|16563.77|16563.77|16563.77|16563.77|16560.49|16560.49|0
1614175620000|2021-02-24 14:07:00|16563.52|16563.52|16565.65|16565.65|16565.65|16565.65|16563.52|16563.52|0
1614175630000|2021-02-24 14:07:10|16565.2|16565.2|16567.57|16567.57|16567.57|16567.57|16561.92|16561.92|0
1614175650000|2021-02-24 14:07:30|16568.49|16568.49|16568.49|16568.49|16568.49|16568.49|16568.49|16568.49|0
1614175660000|2021-02-24 14:07:40|16560.02|16560.02|16562.13|16562.13|16562.13|16562.13|16559.31|16559.31|0
1614175670000|2021-02-24 14:07:50|16562.38|16562.38|16562.38|16562.38|16562.38|16562.38|16562.38|16562.38|0
1614175680000|2021-02-24 14:08:00|16562.91|16562.91|16562.91|16562.91|16562.91|16562.91|16562.91|16562.91|0
1614175690000|2021-02-24 14:08:10|16562.2|16562.2|16561.11|16561.11|16562.2|16562.2|16561.11|16561.11|0
1614175710000|2021-02-24 14:08:30|16560.4|16560.4|16560.4|16560.4|16560.4|16560.4|16560.4|16560.4|0
1614175720000|2021-02-24 14:08:40|16563.23|16563.23|16566.05|16566.05|16566.05|16566.05|16563.23|16563.23|0
1614175730000|2021-02-24 14:08:50|16566.31|16566.31|16566.84|16566.84|16566.84|16566.84|16566.31|16566.31|0
1614175750000|2021-02-24 14:09:10|16564.01|16564.01|16566.84|16566.84|16566.84|16566.84|16564.01|16564.01|0
1614175770000|2021-02-24 14:09:30|16566.43|16566.43|16565.98|16565.98|16566.43|16566.43|16565.98|16565.98|0
1614175780000|2021-02-24 14:09:40|16568.8|16568.8|16574.45|16574.45|16574.45|16574.45|16568.8|16568.8|0
1614175790000|2021-02-24 14:09:50|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|0
1614175800000|2021-02-24 14:10:00|16569.51|16569.51|16570.22|16570.22|16570.22|16570.22|16569.51|16569.51|0
1614175810000|2021-02-24 14:10:10|16573.05|16573.05|16573.05|16573.05|16573.05|16573.05|16573.05|16573.05|0
1614175830000|2021-02-24 14:10:30|16564.57|16564.57|16561.75|16561.75|16564.57|16564.57|16561.75|16561.75|0
1614175850000|2021-02-24 14:10:50|16567.4|16567.4|16557.01|16557.01|16567.4|16567.4|16556.1|16556.1|0
1614175860000|2021-02-24 14:11:00|16559.83|16559.83|16559.12|16559.12|16559.83|16559.83|16559.12|16559.12|0
1614175880000|2021-02-24 14:11:20|16557.7|16557.7|16556.89|16556.89|16562.54|16562.54|16556.89|16556.89|0
1614175890000|2021-02-24 14:11:30|16559.71|16559.71|16559.71|16559.71|16559.71|16559.71|16559.71|16559.71|0
1614175900000|2021-02-24 14:11:40|16559.19|16559.19|16563.12|16563.12|16563.12|16563.12|16559.19|16559.19|0
1614175910000|2021-02-24 14:11:50|16563.65|16563.65|16563.65|16563.65|16563.65|16563.65|16563.65|16563.65|0
1614175920000|2021-02-24 14:12:00|16558|16558|16560.82|16560.82|16560.82|16560.82|16558|16558|0
1614175940000|2021-02-24 14:12:20|16561.28|16561.28|16558.71|16558.71|16561.28|16561.28|16558.45|16558.45|0
1614175950000|2021-02-24 14:12:30|16561.53|16561.53|16561.28|16561.28|16561.53|16561.53|16561.28|16561.28|0
1614175960000|2021-02-24 14:12:40|16561.17|16561.17|16558.35|16558.35|16561.17|16561.17|16558.35|16558.35|0
1614175970000|2021-02-24 14:12:50|16558.24|16558.24|16563.78|16563.78|16563.78|16563.78|16558.24|16558.24|0
1614175980000|2021-02-24 14:13:00|16560.95|16560.95|16560.5|16560.5|16560.95|16560.95|16560.5|16560.5|0
1614175990000|2021-02-24 14:13:10|16561.05|16561.05|16562.67|16562.67|16562.67|16562.67|16561.05|16561.05|0
1614176000000|2021-02-24 14:13:20|16563.12|16563.12|16563.12|16563.12|16563.12|16563.12|16563.12|16563.12|0
1614176010000|2021-02-24 14:13:30|16563.39|16563.39|16562.94|16562.94|16569.28|16569.28|16562.94|16562.94|0
1614176020000|2021-02-24 14:13:40|16560.11|16560.11|16559.89|16559.89|16560.11|16560.11|16559.89|16559.89|0
1614176040000|2021-02-24 14:14:00|16560.72|16560.72|16560.72|16560.72|16560.72|16560.72|16560.72|16560.72|0
1614176050000|2021-02-24 14:14:10|16555.07|16555.07|16555.33|16555.33|16555.33|16555.33|16555.07|16555.07|0
1614176060000|2021-02-24 14:14:20|16555.86|16555.86|16559.33|16559.33|16559.33|16559.33|16555.86|16555.86|0
1614176070000|2021-02-24 14:14:30|16560.14|16560.14|16560.14|16560.14|16560.14|16560.14|16560.14|16560.14|0
1614176080000|2021-02-24 14:14:40|16560.66|16560.66|16564.41|16564.41|16564.41|16564.41|16560.66|16560.66|0
1614176090000|2021-02-24 14:14:50|16564.67|16564.67|16565.58|16565.58|16565.58|16565.58|16564.67|16564.67|0
1614176100000|2021-02-24 14:15:00|16565.84|16565.84|16556.91|16556.91|16565.84|16565.84|16556.91|16556.91|0
1614176110000|2021-02-24 14:15:10|16562.56|16562.56|16563.27|16563.27|16563.27|16563.27|16556.91|16556.91|0
1614176120000|2021-02-24 14:15:20|16557.62|16557.62|16557.36|16557.36|16557.62|16557.62|16554.54|16554.54|0
1614176130000|2021-02-24 14:15:30|16556.25|16556.25|16554.4|16554.4|16556.25|16556.25|16554.4|16554.4|0
1614176140000|2021-02-24 14:15:40|16560.05|16560.05|16565.7|16565.7|16565.7|16565.7|16560.05|16560.05|0
1614176150000|2021-02-24 14:15:50|16571.35|16571.35|16574.18|16574.18|16574.18|16574.18|16571.35|16571.35|0
1614176160000|2021-02-24 14:16:00|16573.93|16573.93|16570.01|16570.01|16573.93|16573.93|16570.01|16570.01|0
1614176190000|2021-02-24 14:16:30|16564.36|16564.36|16561.26|16561.26|16564.36|16564.36|16561.26|16561.26|0
1614176200000|2021-02-24 14:16:40|16561.97|16561.97|16564.08|16564.08|16564.08|16564.08|16561.26|16561.26|0
1614176210000|2021-02-24 14:16:50|16563.37|16563.37|16556.04|16556.04|16563.37|16563.37|16556.04|16556.04|0
1614176220000|2021-02-24 14:17:00|16556.76|16556.76|16557.47|16557.47|16557.47|16557.47|16556.76|16556.76|0
1614176230000|2021-02-24 14:17:10|16557.19|16557.19|16557.19|16557.19|16557.19|16557.19|16557.19|16557.19|0
1614176240000|2021-02-24 14:17:20|16556.74|16556.74|16556.74|16556.74|16556.74|16556.74|16556.74|16556.74|0
1614176250000|2021-02-24 14:17:30|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|0
1614176260000|2021-02-24 14:17:40|16556.74|16556.74|16553.91|16553.91|16556.74|16556.74|16553.91|16553.91|0
1614176270000|2021-02-24 14:17:50|16551.09|16551.09|16553.91|16553.91|16553.91|16553.91|16551.09|16551.09|0
1614176280000|2021-02-24 14:18:00|16551.09|16551.09|16554.62|16554.62|16554.62|16554.62|16551.09|16551.09|0
1614176300000|2021-02-24 14:18:20|16554.88|16554.88|16555.86|16555.86|16555.86|16555.86|16554.88|16554.88|0
1614176310000|2021-02-24 14:18:30|16556.32|16556.32|16558.04|16558.04|16558.04|16558.04|16556.32|16556.32|0
1614176320000|2021-02-24 14:18:40|16558.27|16558.27|16560.15|16560.15|16560.15|16560.15|16558.27|16558.27|0
1614176330000|2021-02-24 14:18:50|16560.55|16560.55|16559.74|16559.74|16560.55|16560.55|16559.74|16559.74|0
1614176340000|2021-02-24 14:19:00|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|0
1614176350000|2021-02-24 14:19:10|16559.6|16559.6|16562.18|16562.18|16562.18|16562.18|16559.19|16559.19|0
1614176360000|2021-02-24 14:19:20|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|0
1614176380000|2021-02-24 14:19:40|16562.03|16562.03|16564.85|16564.85|16564.85|16564.85|16562.03|16562.03|0
1614176390000|2021-02-24 14:19:50|16565.11|16565.11|16565.67|16565.67|16565.67|16565.67|16565.11|16565.11|0
1614176400000|2021-02-24 14:20:00|16565.21|16565.21|16559.68|16559.68|16565.49|16565.49|16559.56|16559.56|0
1614176410000|2021-02-24 14:20:10|16556.86|16556.86|16558.74|16558.74|16559.64|16559.64|16556.86|16556.86|0
1614176420000|2021-02-24 14:20:20|16559.26|16559.26|16559.26|16559.26|16559.26|16559.26|16559.26|16559.26|0
1614176430000|2021-02-24 14:20:30|16559.71|16559.71|16559.71|16559.71|16559.71|16559.71|16559.71|16559.71|0
1614176440000|2021-02-24 14:20:40|16554.06|16554.06|16550.51|16550.51|16554.06|16554.06|16550.51|16550.51|0
1614176460000|2021-02-24 14:21:00|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|0
1614176470000|2021-02-24 14:21:10|16554.61|16554.61|16554.21|16554.21|16554.61|16554.61|16554.21|16554.21|0
1614176490000|2021-02-24 14:21:30|16551.38|16551.38|16551.38|16551.38|16551.38|16551.38|16551.38|16551.38|0
1614176500000|2021-02-24 14:21:40|16548.56|16548.56|16559.16|16559.16|16559.16|16559.16|16548.56|16548.56|0
1614176510000|2021-02-24 14:21:50|16559.62|16559.62|16559.39|16559.39|16559.62|16559.62|16559.39|16559.39|0
1614176520000|2021-02-24 14:22:00|16559.62|16559.62|16559.62|16559.62|16559.62|16559.62|16559.62|16559.62|0
1614176530000|2021-02-24 14:22:10|16556.79|16556.79|16556.08|16556.08|16556.79|16556.79|16556.08|16556.08|0
1614176540000|2021-02-24 14:22:20|16553.26|16553.26|16553.26|16553.26|16553.26|16553.26|16553.26|16553.26|0
1614176550000|2021-02-24 14:22:30|16552.85|16552.85|16560|16560|16560|16560|16552.85|16552.85|0
1614176560000|2021-02-24 14:22:40|16560.26|16560.26|16570.16|16570.16|16570.17|16570.17|16560.26|16560.26|0
1614176580000|2021-02-24 14:23:00|16567.34|16567.34|16568.38|16568.38|16568.38|16568.38|16567.34|16567.34|0
1614176590000|2021-02-24 14:23:10|16576.86|16576.86|16579.01|16579.01|16579.01|16579.01|16576.86|16576.86|0
1614176600000|2021-02-24 14:23:20|16579.41|16579.41|16579.82|16579.82|16579.82|16579.82|16579.41|16579.41|0
1614176610000|2021-02-24 14:23:30|16578.22|16578.22|16576.6|16576.6|16578.22|16578.22|16576.6|16576.6|0
1614176620000|2021-02-24 14:23:40|16577|16577|16577|16577|16577|16577|16577|16577|0
1614176630000|2021-02-24 14:23:50|16574.87|16574.87|16571.79|16571.79|16574.87|16574.87|16571.79|16571.79|0
1614176650000|2021-02-24 14:24:10|16570.74|16570.74|16570.74|16570.74|16570.74|16570.74|16570.74|16570.74|0
1614176670000|2021-02-24 14:24:30|16569.49|16569.49|16567.19|16567.19|16569.49|16569.49|16567.19|16567.19|0
1614176680000|2021-02-24 14:24:40|16570.01|16570.01|16579.34|16579.34|16579.34|16579.34|16570.01|16570.01|0
1614176690000|2021-02-24 14:24:50|16579.12|16579.12|16573.47|16573.47|16579.12|16579.12|16573.47|16573.47|0
1614176700000|2021-02-24 14:25:00|16567.82|16567.82|16565|16565|16567.82|16567.82|16565|16565|0
1614176710000|2021-02-24 14:25:10|16570.65|16570.65|16570.65|16570.65|16570.65|16570.65|16570.65|16570.65|0
1614176720000|2021-02-24 14:25:20|16570.42|16570.42|16570.19|16570.19|16570.42|16570.42|16570.19|16570.19|0
1614176730000|2021-02-24 14:25:30|16569.85|16569.85|16559.36|16559.36|16569.85|16569.85|16559.25|16559.25|0
1614176750000|2021-02-24 14:25:50|16560.07|16560.07|16562.97|16562.97|16562.97|16562.97|16559.81|16559.81|0
1614176760000|2021-02-24 14:26:00|16563.37|16563.37|16565.7|16565.7|16565.7|16565.7|16563.37|16563.37|0
1614176770000|2021-02-24 14:26:10|16560.05|16560.05|16554.17|16554.17|16560.05|16560.05|16554.17|16554.17|0
1614176780000|2021-02-24 14:26:20|16554.62|16554.62|16551.8|16551.8|16554.62|16554.62|16551.8|16551.8|0
1614176790000|2021-02-24 14:26:30|16554.62|16554.62|16555.69|16555.69|16556.14|16556.14|16554.62|16554.62|0
1614176800000|2021-02-24 14:26:40|16555.24|16555.24|16555.24|16555.24|16555.24|16555.24|16555.24|16555.24|0
1614176810000|2021-02-24 14:26:50|16552.41|16552.41|16552.82|16552.82|16552.82|16552.82|16552.41|16552.41|0
1614176830000|2021-02-24 14:27:10|16549.99|16549.99|16549.99|16549.99|16549.99|16549.99|16549.99|16549.99|0
1614176840000|2021-02-24 14:27:20|16549.28|16549.28|16554.93|16554.93|16554.93|16554.93|16549.28|16549.28|0
1614176850000|2021-02-24 14:27:30|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|0
1614176860000|2021-02-24 14:27:40|16552.22|16552.22|16552.74|16552.74|16552.74|16552.74|16552.22|16552.22|0
1614176870000|2021-02-24 14:27:50|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|0
1614176880000|2021-02-24 14:28:00|16549.2|16549.2|16545.93|16545.93|16549.2|16549.2|16545.93|16545.93|0
1614176890000|2021-02-24 14:28:10|16545.43|16545.43|16544.01|16544.01|16545.43|16545.43|16544.01|16544.01|0
1614176910000|2021-02-24 14:28:30|16541.19|16541.19|16538.36|16538.36|16541.19|16541.19|16538.36|16538.36|0
1614176920000|2021-02-24 14:28:40|16535.54|16535.54|16532.48|16532.48|16535.54|16535.54|16532.48|16532.48|0
1614176930000|2021-02-24 14:28:50|16532.74|16532.74|16535.68|16535.68|16538.39|16538.39|16532.74|16532.74|0
1614176940000|2021-02-24 14:29:00|16538.5|16538.5|16539.52|16539.52|16539.52|16539.52|16535.68|16535.68|0
1614176950000|2021-02-24 14:29:10|16539.26|16539.26|16534.27|16534.27|16539.92|16539.92|16534.27|16534.27|0
1614176960000|2021-02-24 14:29:20|16537.09|16537.09|16541.01|16541.01|16541.01|16541.01|16537.09|16537.09|0
1614176970000|2021-02-24 14:29:30|16543.84|16543.84|16546.66|16546.66|16546.66|16546.66|16543.84|16543.84|0
1614176980000|2021-02-24 14:29:40|16547.12|16547.12|16541.47|16541.47|16547.12|16547.12|16541.47|16541.47|0
1614176990000|2021-02-24 14:29:50|16542.99|16542.99|16546.88|16546.88|16546.88|16546.88|16542.99|16542.99|0
1614177000000|2021-02-24 14:30:00|16547.14|16547.14|16549.44|16549.44|16551.57|16551.57|16547.14|16547.14|0
1614177010000|2021-02-24 14:30:10|16550.15|16550.15|16555.81|16555.81|16555.81|16555.81|16549.89|16549.89|0
1614177020000|2021-02-24 14:30:20|16556.67|16556.67|16553.6|16553.6|16558.09|16558.09|16553.6|16553.6|0
1614177030000|2021-02-24 14:30:30|16556.43|16556.43|16560.06|16560.06|16560.06|16560.06|16556.43|16556.43|0
1614177040000|2021-02-24 14:30:40|16560.34|16560.34|16561.93|16561.93|16563.17|16563.17|16560.34|16560.34|0
1614177060000|2021-02-24 14:31:00|16561.22|16561.22|16562.97|16562.97|16562.97|16562.97|16561.22|16561.22|0
1614177070000|2021-02-24 14:31:10|16563.42|16563.42|16559.18|16559.18|16567.65|16567.65|16559.18|16559.18|0
1614177080000|2021-02-24 14:31:20|16559.89|16559.89|16559.63|16559.63|16559.89|16559.89|16559.63|16559.63|0
1614177090000|2021-02-24 14:31:30|16558.21|16558.21|16554.93|16554.93|16558.21|16558.21|16554.93|16554.93|0
1614177100000|2021-02-24 14:31:40|16555.15|16555.15|16555.15|16555.15|16555.15|16555.15|16555.15|16555.15|0
1614177110000|2021-02-24 14:31:50|16555.89|16555.89|16555.2|16555.2|16555.89|16555.89|16553.06|16553.06|0
1614177120000|2021-02-24 14:32:00|16555.46|16555.46|16555.46|16555.46|16558.29|16558.29|16555.46|16555.46|0
1614177130000|2021-02-24 14:32:10|16558.29|16558.29|16557.38|16557.38|16563.03|16563.03|16557.38|16557.38|0
1614177140000|2021-02-24 14:32:20|16560.2|16560.2|16561.82|16561.82|16561.82|16561.82|16560.2|16560.2|0
1614177150000|2021-02-24 14:32:30|16562.02|16562.02|16556.37|16556.37|16562.02|16562.02|16553.54|16553.54|0
1614177160000|2021-02-24 14:32:40|16556.26|16556.26|16553.2|16553.2|16556.26|16556.26|16553.2|16553.2|0
1614177170000|2021-02-24 14:32:50|16558.85|16558.85|16544.35|16544.35|16558.85|16558.85|16544.35|16544.35|0
1614177180000|2021-02-24 14:33:00|16544.61|16544.61|16542.38|16542.38|16547.45|16547.45|16542.38|16542.38|0
1614177190000|2021-02-24 14:33:10|16543.09|16543.09|16526.56|16526.56|16543.09|16543.09|16526.56|16526.56|0
1614177200000|2021-02-24 14:33:20|16525.85|16525.85|16525.6|16525.6|16525.85|16525.85|16525.6|16525.6|0
1614177210000|2021-02-24 14:33:30|16525.2|16525.2|16523.58|16523.58|16525.2|16525.2|16523.58|16523.58|0
1614177220000|2021-02-24 14:33:40|16522.16|16522.16|16526.54|16526.54|16527.75|16527.75|16522.16|16522.16|0
1614177230000|2021-02-24 14:33:50|16527.35|16527.35|16522.14|16522.14|16527.35|16527.35|16522.14|16522.14|0
1614177240000|2021-02-24 14:34:00|16522.95|16522.95|16534.01|16534.01|16536.84|16536.84|16522.71|16522.71|0
1614177250000|2021-02-24 14:34:10|16532.25|16532.25|16532.3|16532.3|16534.43|16534.43|16528.78|16528.78|0
1614177260000|2021-02-24 14:34:20|16529.48|16529.48|16528.02|16528.02|16530.65|16530.65|16527.59|16527.59|0
1614177270000|2021-02-24 14:34:30|16527.2|16527.2|16524.37|16524.37|16527.2|16527.2|16524.37|16524.37|0
1614177280000|2021-02-24 14:34:40|16522.35|16522.35|16529.88|16529.88|16529.88|16529.88|16522.35|16522.35|0
1614177290000|2021-02-24 14:34:50|16529.14|16529.14|16526.32|16526.32|16529.14|16529.14|16526.32|16526.32|0
1614177300000|2021-02-24 14:35:00|16527.74|16527.74|16528.26|16528.26|16529.23|16529.23|16527.74|16527.74|0
1614177310000|2021-02-24 14:35:10|16522.61|16522.61|16520.66|16520.66|16522.61|16522.61|16520.66|16520.66|0
1614177320000|2021-02-24 14:35:20|16521.07|16521.07|16518.69|16518.69|16521.52|16521.52|16518.69|16518.69|0
1614177330000|2021-02-24 14:35:30|16518.29|16518.29|16518.29|16518.29|16518.29|16518.29|16515.46|16515.46|0
1614177340000|2021-02-24 14:35:40|16518.51|16518.51|16517.94|16517.94|16518.51|16518.51|16517.94|16517.94|0
1614177350000|2021-02-24 14:35:50|16518.65|16518.65|16521.59|16521.59|16521.59|16521.59|16518.65|16518.65|0
1614177360000|2021-02-24 14:36:00|16521.81|16521.81|16519.62|16519.62|16522.72|16522.72|16519.62|16519.62|0
1614177370000|2021-02-24 14:36:10|16518.91|16518.91|16527.66|16527.66|16527.66|16527.66|16516.81|16516.81|0
1614177380000|2021-02-24 14:36:20|16527.4|16527.4|16526.81|16526.81|16527.63|16527.63|16526.81|16526.81|0
1614177390000|2021-02-24 14:36:30|16526.35|16526.35|16516.93|16516.93|16526.35|16526.35|16516.93|16516.93|0
1614177400000|2021-02-24 14:36:40|16516.7|16516.7|16520.99|16520.99|16521.24|16521.24|16509.36|16509.36|0
1614177410000|2021-02-24 14:36:50|16523.81|16523.81|16523.89|16523.89|16523.89|16523.89|16523.1|16523.1|0
1614177420000|2021-02-24 14:37:00|16523.43|16523.43|16531.65|16531.65|16533.04|16533.04|16523.43|16523.43|0
1614177430000|2021-02-24 14:37:10|16530.94|16530.94|16530.62|16530.62|16530.94|16530.94|16530.08|16530.08|0
1614177440000|2021-02-24 14:37:20|16530.39|16530.39|16530.88|16530.88|16530.88|16530.88|16530.39|16530.39|0
1614177450000|2021-02-24 14:37:30|16530.63|16530.63|16533.51|16533.51|16533.51|16533.51|16530.63|16530.63|0
1614177460000|2021-02-24 14:37:40|16533.27|16533.27|16527.59|16527.59|16536.06|16536.06|16527.59|16527.59|0
1614177470000|2021-02-24 14:37:50|16527.99|16527.99|16529.78|16529.78|16532.61|16532.61|16527.99|16527.99|0
1614177480000|2021-02-24 14:38:00|16530.57|16530.57|16529.82|16529.82|16530.57|16530.57|16529.82|16529.82|0
1614177490000|2021-02-24 14:38:10|16532.66|16532.66|16532.46|16532.46|16532.66|16532.66|16531.3|16531.3|0
1614177500000|2021-02-24 14:38:20|16532.87|16532.87|16532.87|16532.87|16532.87|16532.87|16532.87|16532.87|0
1614177510000|2021-02-24 14:38:30|16535.69|16535.69|16536.75|16536.75|16536.75|16536.75|16535.69|16535.69|0
1614177520000|2021-02-24 14:38:40|16533.93|16533.93|16531.1|16531.1|16533.93|16533.93|16531.1|16531.1|0
1614177530000|2021-02-24 14:38:50|16532.46|16532.46|16531.88|16531.88|16532.93|16532.93|16531.62|16531.62|0
1614177540000|2021-02-24 14:39:00|16532.29|16532.29|16534.44|16534.44|16536.29|16536.29|16532.29|16532.29|0
1614177550000|2021-02-24 14:39:10|16534.67|16534.67|16532.12|16532.12|16535.64|16535.64|16532.12|16532.12|0
1614177560000|2021-02-24 14:39:20|16531.72|16531.72|16531.72|16531.72|16531.72|16531.72|16531.72|16531.72|0
1614177570000|2021-02-24 14:39:30|16527.89|16527.89|16526.21|16526.21|16527.89|16527.89|16526.21|16526.21|0
1614177580000|2021-02-24 14:39:40|16525.4|16525.4|16524.68|16524.68|16525.4|16525.4|16524.68|16524.68|0
1614177590000|2021-02-24 14:39:50|16524.16|16524.16|16519.66|16519.66|16524.16|16524.16|16519.4|16519.4|0
1614177600000|2021-02-24 14:40:00|16520.37|16520.37|16518.66|16518.66|16520.52|16520.52|16518.66|16518.66|0
1614177610000|2021-02-24 14:40:10|16515.83|16515.83|16509.91|16509.91|16515.83|16515.83|16509.91|16509.91|0
1614177620000|2021-02-24 14:40:20|16507.92|16507.92|16510.64|16510.64|16510.64|16510.64|16507.81|16507.81|0
1614177640000|2021-02-24 14:40:40|16510.08|16510.08|16501.4|16501.4|16510.08|16510.08|16501.4|16501.4|0
1614177650000|2021-02-24 14:40:50|16501.13|16501.13|16501.36|16501.36|16501.36|16501.36|16501.13|16501.13|0
1614177660000|2021-02-24 14:41:00|16501.08|16501.08|16503.61|16503.61|16503.84|16503.84|16501.08|16501.08|0
1614177670000|2021-02-24 14:41:10|16503.85|16503.85|16495.82|16495.82|16503.85|16503.85|16495.82|16495.82|0
1614177680000|2021-02-24 14:41:20|16496.51|16496.51|16496.51|16496.51|16496.51|16496.51|16496.51|16496.51|0
1614177690000|2021-02-24 14:41:30|16496.11|16496.11|16497.92|16497.92|16498.17|16498.17|16496.11|16496.11|0
1614177700000|2021-02-24 14:41:40|16497.81|16497.81|16492.71|16492.71|16497.81|16497.81|16492.71|16492.71|0
1614177710000|2021-02-24 14:41:50|16493.42|16493.42|16492.6|16492.6|16493.42|16493.42|16492.6|16492.6|0
1614177720000|2021-02-24 14:42:00|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|0
1614177730000|2021-02-24 14:42:10|16489.53|16489.53|16483.63|16483.63|16489.53|16489.53|16483.63|16483.63|0
1614177740000|2021-02-24 14:42:20|16486.45|16486.45|16486.45|16486.45|16486.45|16486.45|16486.45|16486.45|0
1614177750000|2021-02-24 14:42:30|16492.1|16492.1|16498.46|16498.46|16498.46|16498.46|16492.1|16492.1|0
1614177760000|2021-02-24 14:42:40|16497.94|16497.94|16505.99|16505.99|16505.99|16505.99|16497.94|16497.94|0
1614177770000|2021-02-24 14:42:50|16500.34|16500.34|16497.97|16497.97|16500.79|16500.79|16497.97|16497.97|0
1614177780000|2021-02-24 14:43:00|16496.61|16496.61|16496.61|16496.61|16496.61|16496.61|16496.61|16496.61|0
1614177800000|2021-02-24 14:43:20|16502.26|16502.26|16503.21|16503.21|16503.62|16503.62|16502.26|16502.26|0
1614177810000|2021-02-24 14:43:30|16500.39|16500.39|16503.21|16503.21|16503.21|16503.21|16500.39|16500.39|0
1614177820000|2021-02-24 14:43:40|16501.07|16501.07|16495.42|16495.42|16501.07|16501.07|16492.59|16492.59|0
1614177830000|2021-02-24 14:43:50|16501.07|16501.07|16501.34|16501.34|16501.34|16501.34|16500.81|16500.81|0
1614177840000|2021-02-24 14:44:00|16501.58|16501.58|16498.05|16498.05|16501.58|16501.58|16498.05|16498.05|0
1614177850000|2021-02-24 14:44:10|16496.84|16496.84|16496.56|16496.56|16496.84|16496.84|16496.56|16496.56|0
1614177870000|2021-02-24 14:44:30|16495.14|16495.14|16494.62|16494.62|16495.14|16495.14|16494.62|16494.62|0
1614177890000|2021-02-24 14:44:50|16495.17|16495.17|16495.45|16495.45|16495.45|16495.45|16495.17|16495.17|0
1614177900000|2021-02-24 14:45:00|16498.27|16498.27|16499.69|16499.69|16499.69|16499.69|16498.27|16498.27|0
1614177910000|2021-02-24 14:45:10|16500.4|16500.4|16501.84|16501.84|16501.84|16501.84|16500.4|16500.4|0
1614177920000|2021-02-24 14:45:20|16502.74|16502.74|16499.69|16499.69|16502.74|16502.74|16499.69|16499.69|0
1614177930000|2021-02-24 14:45:30|16499.95|16499.95|16499.95|16499.95|16499.95|16499.95|16499.95|16499.95|0
1614177940000|2021-02-24 14:45:40|16502.77|16502.77|16502.77|16502.77|16502.77|16502.77|16502.77|16502.77|0
1614177950000|2021-02-24 14:45:50|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|0
1614177960000|2021-02-24 14:46:00|16501.88|16501.88|16501.62|16501.62|16501.88|16501.88|16501.62|16501.62|0
1614177970000|2021-02-24 14:46:10|16500.84|16500.84|16500.84|16500.84|16500.84|16500.84|16500.84|16500.84|0
1614177980000|2021-02-24 14:46:20|16499.93|16499.93|16499.7|16499.7|16499.93|16499.93|16499.7|16499.7|0
1614177990000|2021-02-24 14:46:30|16500.15|16500.15|16500.86|16500.86|16500.86|16500.86|16500.15|16500.15|0
1614178000000|2021-02-24 14:46:40|16500.59|16500.59|16499.88|16499.88|16500.59|16500.59|16499.88|16499.88|0
1614178010000|2021-02-24 14:46:50|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|16491.13|16491.13|0
1614178020000|2021-02-24 14:47:00|16499.08|16499.08|16495.46|16495.46|16500.83|16500.83|16495.46|16495.46|0
1614178030000|2021-02-24 14:47:10|16492.64|16492.64|16490.52|16490.52|16492.64|16492.64|16489.81|16489.81|0
1614178040000|2021-02-24 14:47:20|16490.78|16490.78|16486.65|16486.65|16491.59|16491.59|16485.94|16485.94|0
1614178050000|2021-02-24 14:47:30|16487.11|16487.11|16486.65|16486.65|16487.11|16487.11|16486.4|16486.4|0
1614178060000|2021-02-24 14:47:40|16485.84|16485.84|16491.09|16491.09|16491.09|16491.09|16485.44|16485.44|0
1614178070000|2021-02-24 14:47:50|16492.51|16492.51|16495.33|16495.33|16495.33|16495.33|16492.51|16492.51|0
1614178080000|2021-02-24 14:48:00|16494.62|16494.62|16494.62|16494.62|16494.62|16494.62|16494.62|16494.62|0
1614178090000|2021-02-24 14:48:10|16493.91|16493.91|16493.91|16493.91|16493.91|16493.91|16493.91|16493.91|0
1614178100000|2021-02-24 14:48:20|16494.36|16494.36|16494.36|16494.36|16494.36|16494.36|16494.36|16494.36|0
1614178110000|2021-02-24 14:48:30|16493.63|16493.63|16490.25|16490.25|16493.63|16493.63|16490.25|16490.25|0
1614178130000|2021-02-24 14:48:50|16493.07|16493.07|16490.25|16490.25|16493.07|16493.07|16484.6|16484.6|0
1614178140000|2021-02-24 14:49:00|16489.54|16489.54|16489.54|16489.54|16489.54|16489.54|16489.54|16489.54|0
1614178160000|2021-02-24 14:49:20|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|0
1614178180000|2021-02-24 14:49:40|16492.1|16492.1|16480.27|16480.27|16492.1|16492.1|16480.27|16480.27|0
1614178190000|2021-02-24 14:49:50|16480.04|16480.04|16476.86|16476.86|16480.04|16480.04|16474.04|16474.04|0
1614178200000|2021-02-24 14:50:00|16477.31|16477.31|16480.06|16480.06|16480.06|16480.06|16471.99|16471.99|0
1614178220000|2021-02-24 14:50:20|16480.31|16480.31|16476.18|16476.18|16481.83|16481.83|16476.18|16476.18|0
1614178230000|2021-02-24 14:50:30|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|0
1614178240000|2021-02-24 14:50:40|16478.6|16478.6|16478.6|16478.6|16478.6|16478.6|16478.6|16478.6|0
1614178250000|2021-02-24 14:50:50|16475.77|16475.77|16474.84|16474.84|16476|16476|16474.84|16474.84|0
1614178260000|2021-02-24 14:51:00|16474.38|16474.38|16476.39|16476.39|16477.2|16477.2|16474.38|16474.38|0
1614178270000|2021-02-24 14:51:10|16473.57|16473.57|16462.63|16462.63|16473.57|16473.57|16462.63|16462.63|0
1614178280000|2021-02-24 14:51:20|16462.52|16462.52|16466.25|16466.25|16466.25|16466.25|16462.52|16462.52|0
1614178290000|2021-02-24 14:51:30|16466|16466|16466|16466|16466|16466|16466|16466|0
1614178300000|2021-02-24 14:51:40|16465.59|16465.59|16456.7|16456.7|16465.59|16465.59|16456.7|16456.7|0
1614178310000|2021-02-24 14:51:50|16459.53|16459.53|16460.34|16460.34|16460.34|16460.34|16459.53|16459.53|0
1614178320000|2021-02-24 14:52:00|16457.51|16457.51|16457.88|16457.88|16463.16|16463.16|16455.89|16455.89|0
1614178330000|2021-02-24 14:52:10|16456.52|16456.52|16455.82|16455.82|16456.52|16456.52|16455.82|16455.82|0
1614178340000|2021-02-24 14:52:20|16455.93|16455.93|16449.93|16449.93|16455.93|16455.93|16449.93|16449.93|0
1614178350000|2021-02-24 14:52:30|16447.11|16447.11|16442.22|16442.22|16452.76|16452.76|16442.22|16442.22|0
1614178360000|2021-02-24 14:52:40|16441.41|16441.41|16452.33|16452.33|16452.33|16452.33|16441.41|16441.41|0
1614178370000|2021-02-24 14:52:50|16452.59|16452.59|16452.34|16452.34|16452.59|16452.59|16452.34|16452.34|0
1614178380000|2021-02-24 14:53:00|16452.45|16452.45|16453.34|16453.34|16453.6|16453.6|16452.45|16452.45|0
1614178390000|2021-02-24 14:53:10|16452.88|16452.88|16451.55|16451.55|16452.88|16452.88|16451.28|16451.28|0
1614178400000|2021-02-24 14:53:20|16454.38|16454.38|16449.96|16449.96|16455.09|16455.09|16447.13|16447.13|0
1614178410000|2021-02-24 14:53:30|16451.17|16451.17|16453.5|16453.5|16453.5|16453.5|16451.17|16451.17|0
1614178420000|2021-02-24 14:53:40|16455.45|16455.45|16455.45|16455.45|16456.26|16456.26|16455.45|16455.45|0
1614178430000|2021-02-24 14:53:50|16453.31|16453.31|16450.53|16450.53|16453.31|16453.31|16450.53|16450.53|0
1614178440000|2021-02-24 14:54:00|16450.42|16450.42|16450.66|16450.66|16450.66|16450.66|16449.71|16449.71|0
1614178450000|2021-02-24 14:54:10|16450.42|16450.42|16450.87|16450.87|16450.87|16450.87|16450.42|16450.42|0
1614178470000|2021-02-24 14:54:30|16451.15|16451.15|16452.76|16452.76|16452.76|16452.76|16451.15|16451.15|0
1614178480000|2021-02-24 14:54:40|16452.36|16452.36|16452.36|16452.36|16452.36|16452.36|16452.36|16452.36|0
1614178490000|2021-02-24 14:54:50|16452.08|16452.08|16465.5|16465.5|16466.21|16466.21|16452.08|16452.08|0
1614178500000|2021-02-24 14:55:00|16468.32|16468.32|16479.62|16479.62|16479.62|16479.62|16468.32|16468.32|0
1614178510000|2021-02-24 14:55:10|16479.22|16479.22|16484.87|16484.87|16484.87|16484.87|16479.22|16479.22|0
1614178520000|2021-02-24 14:55:20|16484.16|16484.16|16491.1|16491.1|16491.1|16491.1|16484.16|16484.16|0
1614178530000|2021-02-24 14:55:30|16491.33|16491.33|16492.37|16492.37|16497.71|16497.71|16491.11|16491.11|0
1614178540000|2021-02-24 14:55:40|16492.77|16492.77|16490.55|16490.55|16498.22|16498.22|16490.55|16490.55|0
1614178550000|2021-02-24 14:55:50|16493.37|16493.37|16494.49|16494.49|16495.01|16495.01|16493.37|16493.37|0
1614178560000|2021-02-24 14:56:00|16500.14|16500.14|16501.36|16501.36|16502.97|16502.97|16500.14|16500.14|0
1614178570000|2021-02-24 14:56:10|16500.95|16500.95|16496.99|16496.99|16502.64|16502.64|16496.99|16496.99|0
1614178590000|2021-02-24 14:56:30|16495.5|16495.5|16485.81|16485.81|16495.5|16495.5|16485.81|16485.81|0
1614178600000|2021-02-24 14:56:40|16485.07|16485.07|16487.89|16487.89|16487.89|16487.89|16485.07|16485.07|0
1614178610000|2021-02-24 14:56:50|16485.07|16485.07|16485.07|16485.07|16485.07|16485.07|16485.07|16485.07|0
1614178620000|2021-02-24 14:57:00|16487.89|16487.89|16487.89|16487.89|16487.89|16487.89|16487.89|16487.89|0
1614178630000|2021-02-24 14:57:10|16485.07|16485.07|16484.56|16484.56|16485.07|16485.07|16484.56|16484.56|0
1614178650000|2021-02-24 14:57:30|16484.16|16484.16|16472.93|16472.93|16484.16|16484.16|16472.93|16472.93|0
1614178660000|2021-02-24 14:57:40|16471.51|16471.51|16470.96|16470.96|16471.51|16471.51|16470.96|16470.96|0
1614178670000|2021-02-24 14:57:50|16471.2|16471.2|16471.2|16471.2|16471.2|16471.2|16471.2|16471.2|0
1614178680000|2021-02-24 14:58:00|16471.42|16471.42|16462.7|16462.7|16471.42|16471.42|16462.7|16462.7|0
1614178690000|2021-02-24 14:58:10|16462.92|16462.92|16462.92|16462.92|16462.92|16462.92|16462.92|16462.92|0
1614178700000|2021-02-24 14:58:20|16461.62|16461.62|16463.63|16463.63|16463.63|16463.63|16455.97|16455.97|0
1614178710000|2021-02-24 14:58:30|16462.21|16462.21|16465.04|16465.04|16465.04|16465.04|16462.21|16462.21|0
1614178720000|2021-02-24 14:58:40|16465.75|16465.75|16468.57|16468.57|16468.57|16468.57|16465.75|16465.75|0
1614178740000|2021-02-24 14:59:00|16467.36|16467.36|16468.6|16468.6|16468.6|16468.6|16465.77|16465.77|0
1614178750000|2021-02-24 14:59:10|16468.71|16468.71|16468.43|16468.43|16468.71|16468.71|16468.43|16468.43|0
1614178760000|2021-02-24 14:59:20|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|0
1614178780000|2021-02-24 14:59:40|16467.07|16467.07|16456.79|16456.79|16467.07|16467.07|16456.79|16456.79|0
1614178790000|2021-02-24 14:59:50|16458.15|16458.15|16463.56|16463.56|16466.39|16466.39|16458.15|16458.15|0
1614178800000|2021-02-24 15:00:00|16463.32|16463.32|16463.56|16463.56|16463.56|16463.56|16463.32|16463.32|0
1614178810000|2021-02-24 15:00:10|16465.37|16465.37|16468.25|16468.25|16468.25|16468.25|16465.37|16465.37|0
1614178820000|2021-02-24 15:00:20|16468.75|16468.75|16477.76|16477.76|16477.76|16477.76|16467.79|16467.79|0
1614178830000|2021-02-24 15:00:30|16478.09|16478.09|16481.05|16481.05|16481.05|16481.05|16478.09|16478.09|0
1614178840000|2021-02-24 15:00:40|16478.22|16478.22|16480.26|16480.26|16480.26|16480.26|16478.22|16478.22|0
1614178850000|2021-02-24 15:00:50|16480.52|16480.52|16480.88|16480.88|16480.88|16480.88|16480.52|16480.52|0
1614178860000|2021-02-24 15:01:00|16486.53|16486.53|16492.41|16492.41|16492.41|16492.41|16486.53|16486.53|0
1614178870000|2021-02-24 15:01:10|16492.82|16492.82|16492.41|16492.41|16492.82|16492.82|16492.41|16492.41|0
1614178880000|2021-02-24 15:01:20|16492.15|16492.15|16490.14|16490.14|16492.96|16492.96|16490.14|16490.14|0
1614178890000|2021-02-24 15:01:30|16490.69|16490.69|16489.36|16489.36|16493.51|16493.51|16489.36|16489.36|0
1614178900000|2021-02-24 15:01:40|16489.62|16489.62|16486.19|16486.19|16489.62|16489.62|16486.19|16486.19|0
1614178910000|2021-02-24 15:01:50|16489.02|16489.02|16482.81|16482.81|16489.02|16489.02|16482.81|16482.81|0
1614178920000|2021-02-24 15:02:00|16482.26|16482.26|16487.18|16487.18|16487.63|16487.63|16481.98|16481.98|0
1614178930000|2021-02-24 15:02:10|16490|16490|16493.49|16493.49|16493.49|16493.49|16490|16490|0
1614178940000|2021-02-24 15:02:20|16490.67|16490.67|16485.02|16485.02|16490.67|16490.67|16485.02|16485.02|0
1614178950000|2021-02-24 15:02:30|16485.47|16485.47|16486.28|16486.28|16486.28|16486.28|16485.47|16485.47|0
1614178960000|2021-02-24 15:02:40|16485.79|16485.79|16489.2|16489.2|16489.41|16489.41|16485.79|16485.79|0
1614178970000|2021-02-24 15:02:50|16486.37|16486.37|16486.92|16486.92|16486.92|16486.92|16486.37|16486.37|0
1614178980000|2021-02-24 15:03:00|16487.64|16487.64|16487.64|16487.64|16487.64|16487.64|16487.64|16487.64|0
1614178990000|2021-02-24 15:03:10|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|0
1614179000000|2021-02-24 15:03:20|16488.7|16488.7|16488.25|16488.25|16488.7|16488.7|16488.25|16488.25|0
1614179010000|2021-02-24 15:03:30|16488|16488|16493.86|16493.86|16493.97|16493.97|16485.78|16485.78|0
1614179020000|2021-02-24 15:03:40|16496.69|16496.69|16501.84|16501.84|16502.08|16502.08|16496.19|16496.19|0
1614179030000|2021-02-24 15:03:50|16502.24|16502.24|16501.89|16501.89|16502.24|16502.24|16501.43|16501.43|0
1614179040000|2021-02-24 15:04:00|16504.71|16504.71|16504.71|16504.71|16504.71|16504.71|16504.71|16504.71|0
1614179050000|2021-02-24 15:04:10|16504.19|16504.19|16512.66|16512.66|16512.66|16512.66|16504.19|16504.19|0
1614179060000|2021-02-24 15:04:20|16521.14|16521.14|16521.36|16521.36|16523.96|16523.96|16521.14|16521.14|0
1614179070000|2021-02-24 15:04:30|16520.65|16520.65|16519.7|16519.7|16520.65|16520.65|16516.61|16516.61|0
1614179080000|2021-02-24 15:04:40|16519.21|16519.21|16525.38|16525.38|16525.38|16525.38|16519.21|16519.21|0
1614179090000|2021-02-24 15:04:50|16528.2|16528.2|16528.27|16528.27|16528.99|16528.99|16528.2|16528.2|0
1614179100000|2021-02-24 15:05:00|16528.38|16528.38|16523.1|16523.1|16529.27|16529.27|16523.1|16523.1|0
1614179110000|2021-02-24 15:05:10|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|0
1614179120000|2021-02-24 15:05:20|16521.06|16521.06|16512.58|16512.58|16521.06|16521.06|16512.58|16512.58|0
1614179130000|2021-02-24 15:05:30|16509.76|16509.76|16508.85|16508.85|16509.76|16509.76|16508.85|16508.85|0
1614179140000|2021-02-24 15:05:40|16509.76|16509.76|16512.58|16512.58|16512.58|16512.58|16509.76|16509.76|0
1614179150000|2021-02-24 15:05:50|16515.41|16515.41|16517.83|16517.83|16518.23|16518.23|16515.41|16515.41|0
1614179160000|2021-02-24 15:06:00|16518.23|16518.23|16523.84|16523.84|16524.15|16524.15|16518.23|16518.23|0
1614179170000|2021-02-24 15:06:10|16523.58|16523.58|16534.69|16534.69|16534.69|16534.69|16523.58|16523.58|0
1614179180000|2021-02-24 15:06:20|16531.87|16531.87|16530.53|16530.53|16531.87|16531.87|16530.53|16530.53|0
1614179190000|2021-02-24 15:06:30|16529.72|16529.72|16529.72|16529.72|16529.72|16529.72|16529.72|16529.72|0
1614179200000|2021-02-24 15:06:40|16521.24|16521.24|16518.33|16518.33|16521.24|16521.24|16518.06|16518.06|0
1614179210000|2021-02-24 15:06:50|16521.15|16521.15|16518.33|16518.33|16521.15|16521.15|16518.33|16518.33|0
1614179220000|2021-02-24 15:07:00|16519.04|16519.04|16519.3|16519.3|16519.3|16519.3|16519.04|16519.04|0
1614179240000|2021-02-24 15:07:20|16519.56|16519.56|16516.74|16516.74|16519.82|16519.82|16516.74|16516.74|0
1614179250000|2021-02-24 15:07:30|16518.1|16518.1|16515.68|16515.68|16518.5|16518.5|16515.68|16515.68|0
1614179260000|2021-02-24 15:07:40|16515.43|16515.43|16515.43|16515.43|16515.43|16515.43|16515.43|16515.43|0
1614179270000|2021-02-24 15:07:50|16521.08|16521.08|16521.08|16521.08|16521.08|16521.08|16521.08|16521.08|0
1614179280000|2021-02-24 15:08:00|16520.62|16520.62|16526.87|16526.87|16526.87|16526.87|16520.62|16520.62|0
1614179300000|2021-02-24 15:08:20|16529.69|16529.69|16536.24|16536.24|16536.5|16536.5|16529.69|16529.69|0
1614179310000|2021-02-24 15:08:30|16535.53|16535.53|16532.49|16532.49|16535.53|16535.53|16532.49|16532.49|0
1614179320000|2021-02-24 15:08:40|16532.9|16532.9|16532.9|16532.9|16532.9|16532.9|16532.9|16532.9|0
1614179330000|2021-02-24 15:08:50|16527.25|16527.25|16527.25|16527.25|16527.51|16527.51|16527.25|16527.25|0
1614179340000|2021-02-24 15:09:00|16525.63|16525.63|16525.17|16525.17|16525.63|16525.63|16525.17|16525.17|0
1614179350000|2021-02-24 15:09:10|16525.43|16525.43|16525.43|16525.43|16525.43|16525.43|16525.43|16525.43|0
1614179380000|2021-02-24 15:09:40|16516.96|16516.96|16523.26|16523.26|16523.26|16523.26|16516.96|16516.96|0
1614179390000|2021-02-24 15:09:50|16514.78|16514.78|16514.78|16514.78|16514.78|16514.78|16514.78|16514.78|0
1614179400000|2021-02-24 15:10:00|16513.97|16513.97|16514.43|16514.43|16514.43|16514.43|16513.97|16513.97|0
1614179410000|2021-02-24 15:10:10|16520.08|16520.08|16522.69|16522.69|16522.69|16522.69|16520.08|16520.08|0
1614179420000|2021-02-24 15:10:20|16523.4|16523.4|16525.36|16525.36|16525.36|16525.36|16523.4|16523.4|0
1614179430000|2021-02-24 15:10:30|16525.62|16525.62|16535.54|16535.54|16535.54|16535.54|16525.62|16525.62|0
1614179440000|2021-02-24 15:10:40|16538.36|16538.36|16540.66|16540.66|16541.19|16541.19|16538.36|16538.36|0
1614179460000|2021-02-24 15:11:00|16541.63|16541.63|16547.09|16547.09|16547.09|16547.09|16541.63|16541.63|0
1614179470000|2021-02-24 15:11:10|16546.28|16546.28|16544.43|16544.43|16547|16547|16544.17|16544.17|0
1614179480000|2021-02-24 15:11:20|16547.26|16547.26|16547.52|16547.52|16547.52|16547.52|16547.26|16547.26|0
1614179490000|2021-02-24 15:11:30|16550.34|16550.34|16550.34|16550.34|16550.34|16550.34|16550.34|16550.34|0
1614179500000|2021-02-24 15:11:40|16550.6|16550.6|16552.31|16552.31|16552.31|16552.31|16549.48|16549.48|0
1614179520000|2021-02-24 15:12:00|16551.78|16551.78|16553.86|16553.86|16553.86|16553.86|16548.54|16548.54|0
1614179530000|2021-02-24 15:12:10|16556.69|16556.69|16558.75|16558.75|16561.58|16561.58|16556.69|16556.69|0
1614179540000|2021-02-24 15:12:20|16557.97|16557.97|16554.88|16554.88|16558.49|16558.49|16554.88|16554.88|0
1614179550000|2021-02-24 15:12:30|16555.14|16555.14|16554.88|16554.88|16555.14|16555.14|16554.88|16554.88|0
1614179560000|2021-02-24 15:12:40|16549.23|16549.23|16549.23|16549.23|16549.23|16549.23|16549.23|16549.23|0
1614179570000|2021-02-24 15:12:50|16548.68|16548.68|16547.52|16547.52|16548.68|16548.68|16547|16547|0
1614179580000|2021-02-24 15:13:00|16544.7|16544.7|16546.37|16546.37|16546.65|16546.65|16544.7|16544.7|0
1614179590000|2021-02-24 15:13:10|16543.55|16543.55|16544|16544|16544|16544|16543.55|16543.55|0
1614179600000|2021-02-24 15:13:20|16544.52|16544.52|16548.72|16548.72|16548.72|16548.72|16544.52|16544.52|0
1614179620000|2021-02-24 15:13:40|16549.18|16549.18|16543.17|16543.17|16552.51|16552.51|16542.71|16542.71|0
1614179630000|2021-02-24 15:13:50|16542.72|16542.72|16537.24|16537.24|16542.89|16542.89|16537.24|16537.24|0
1614179640000|2021-02-24 15:14:00|16536.78|16536.78|16536.78|16536.78|16536.78|16536.78|16536.78|16536.78|0
1614179650000|2021-02-24 15:14:10|16537.25|16537.25|16534.16|16534.16|16537.25|16537.25|16534.16|16534.16|0
1614179660000|2021-02-24 15:14:20|16528.51|16528.51|16537.7|16537.7|16537.7|16537.7|16528.51|16528.51|0
1614179670000|2021-02-24 15:14:30|16539.51|16539.51|16539.51|16539.51|16539.51|16539.51|16539.51|16539.51|0
1614179690000|2021-02-24 15:14:50|16542.33|16542.33|16545.16|16545.16|16545.16|16545.16|16542.33|16542.33|0
1614179700000|2021-02-24 15:15:00|16545.85|16545.85|16545.84|16545.84|16546.36|16546.36|16545.84|16545.84|0
1614179710000|2021-02-24 15:15:10|16546.07|16546.07|16541.18|16541.18|16549.66|16549.66|16541.18|16541.18|0
1614179720000|2021-02-24 15:15:20|16538.36|16538.36|16540.04|16540.04|16540.04|16540.04|16538.36|16538.36|0
1614179730000|2021-02-24 15:15:30|16540.75|16540.75|16546.25|16546.25|16546.25|16546.25|16540.35|16540.35|0
1614179740000|2021-02-24 15:15:40|16545.47|16545.47|16541.74|16541.74|16545.47|16545.47|16541.74|16541.74|0
1614179750000|2021-02-24 15:15:50|16539.61|16539.61|16542.68|16542.68|16542.68|16542.68|16539.61|16539.61|0
1614179760000|2021-02-24 15:16:00|16543.08|16543.08|16549.03|16549.03|16549.03|16549.03|16543.08|16543.08|0
1614179770000|2021-02-24 15:16:10|16546.21|16546.21|16551.91|16551.91|16551.91|16551.91|16546.21|16546.21|0
1614179780000|2021-02-24 15:16:20|16553.02|16553.02|16553.71|16553.71|16553.71|16553.71|16553.02|16553.02|0
1614179790000|2021-02-24 15:16:30|16556.53|16556.53|16560.67|16560.67|16560.67|16560.67|16556.53|16556.53|0
1614179800000|2021-02-24 15:16:40|16561.17|16561.17|16556.35|16556.35|16561.89|16561.89|16556.24|16556.24|0
1614179810000|2021-02-24 15:16:50|16555.94|16555.94|16552.08|16552.08|16555.94|16555.94|16552.08|16552.08|0
1614179820000|2021-02-24 15:17:00|16551.83|16551.83|16545.28|16545.28|16551.83|16551.83|16545.28|16545.28|0
1614179830000|2021-02-24 15:17:10|16542.45|16542.45|16542.71|16542.71|16542.71|16542.71|16542.45|16542.45|0
1614179840000|2021-02-24 15:17:20|16539.89|16539.89|16540.05|16540.05|16540.05|16540.05|16539.78|16539.78|0
1614179850000|2021-02-24 15:17:30|16540.16|16540.16|16540.43|16540.43|16540.43|16540.43|16540.16|16540.16|0
1614179860000|2021-02-24 15:17:40|16541.33|16541.33|16543.01|16543.01|16543.01|16543.01|16541.33|16541.33|0
1614179870000|2021-02-24 15:17:50|16543.47|16543.47|16543.47|16543.47|16543.47|16543.47|16543.47|16543.47|0
1614179880000|2021-02-24 15:18:00|16544.18|16544.18|16542.95|16542.95|16547.28|16547.28|16542.95|16542.95|0
1614179890000|2021-02-24 15:18:10|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|0
1614179900000|2021-02-24 15:18:20|16544.14|16544.14|16547.01|16547.01|16549.79|16549.79|16544.14|16544.14|0
1614179910000|2021-02-24 15:18:30|16546.77|16546.77|16546.42|16546.42|16546.77|16546.77|16546.42|16546.42|0
1614179930000|2021-02-24 15:18:50|16543.59|16543.59|16533.08|16533.08|16543.59|16543.59|16532.29|16532.29|0
1614179940000|2021-02-24 15:19:00|16533.34|16533.34|16534.73|16534.73|16536.15|16536.15|16533.06|16533.06|0
1614179950000|2021-02-24 15:19:10|16534.96|16534.96|16534.73|16534.73|16534.96|16534.96|16534.73|16534.73|0
1614179960000|2021-02-24 15:19:20|16534.62|16534.62|16542.23|16542.23|16542.23|16542.23|16530.93|16530.93|0
1614179970000|2021-02-24 15:19:30|16545.06|16545.06|16547.88|16547.88|16547.88|16547.88|16545.06|16545.06|0
1614179980000|2021-02-24 15:19:40|16547.64|16547.64|16553.29|16553.29|16553.29|16553.29|16547.64|16547.64|0
1614179990000|2021-02-24 15:19:50|16553.05|16553.05|16550.49|16550.49|16553.32|16553.32|16550.49|16550.49|0
1614180000000|2021-02-24 15:20:00|16550.21|16550.21|16550.21|16550.21|16550.21|16550.21|16550.21|16550.21|0
1614180020000|2021-02-24 15:20:20|16548.98|16548.98|16548.4|16548.4|16548.98|16548.98|16548.17|16548.17|0
1614180030000|2021-02-24 15:20:30|16551.23|16551.23|16551.49|16551.49|16551.49|16551.49|16551.23|16551.23|0
1614180050000|2021-02-24 15:20:50|16554.31|16554.31|16557.14|16557.14|16557.14|16557.14|16554.31|16554.31|0
1614180060000|2021-02-24 15:21:00|16562.79|16562.79|16562.98|16562.98|16563.25|16563.25|16560.43|16560.43|0
1614180070000|2021-02-24 15:21:10|16562.52|16562.52|16564.6|16564.6|16564.6|16564.6|16562.52|16562.52|0
1614180080000|2021-02-24 15:21:20|16564.34|16564.34|16564.34|16564.34|16564.34|16564.34|16561.52|16561.52|0
1614180090000|2021-02-24 15:21:30|16567.17|16567.17|16560.4|16560.4|16567.17|16567.17|16560.4|16560.4|0
1614180100000|2021-02-24 15:21:40|16561.82|16561.82|16561.82|16561.82|16561.82|16561.82|16561.82|16561.82|0
1614180110000|2021-02-24 15:21:50|16558.74|16558.74|16558.74|16558.74|16558.74|16558.74|16558.74|16558.74|0
1614180120000|2021-02-24 15:22:00|16558.02|16558.02|16556.58|16556.58|16558.95|16558.95|16556.13|16556.13|0
1614180130000|2021-02-24 15:22:10|16556.09|16556.09|16558.72|16558.72|16558.72|16558.72|16555.18|16555.18|0
1614180140000|2021-02-24 15:22:20|16556.88|16556.88|16555.49|16555.49|16556.88|16556.88|16555.49|16555.49|0
1614180150000|2021-02-24 15:22:30|16555.22|16555.22|16555.93|16555.93|16555.93|16555.93|16555.22|16555.22|0
1614180170000|2021-02-24 15:22:50|16553.1|16553.1|16553.1|16553.1|16553.1|16553.1|16553.1|16553.1|0
1614180180000|2021-02-24 15:23:00|16554.32|16554.32|16552.75|16552.75|16556.7|16556.7|16552.75|16552.75|0
1614180190000|2021-02-24 15:23:10|16549.92|16549.92|16550.49|16550.49|16550.49|16550.49|16549.47|16549.47|0
1614180200000|2021-02-24 15:23:20|16551.2|16551.2|16559.43|16559.43|16559.43|16559.43|16551.2|16551.2|0
1614180210000|2021-02-24 15:23:30|16570.73|16570.73|16568.65|16568.65|16570.73|16570.73|16567.9|16567.9|0
1614180220000|2021-02-24 15:23:40|16571.47|16571.47|16571.47|16571.47|16571.93|16571.93|16571.47|16571.47|0
1614180230000|2021-02-24 15:23:50|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|0
1614180240000|2021-02-24 15:24:00|16574.3|16574.3|16577.72|16577.72|16577.83|16577.83|16571.47|16571.47|0
1614180250000|2021-02-24 15:24:10|16575.31|16575.31|16573.95|16573.95|16575.31|16575.31|16573.69|16573.69|0
1614180260000|2021-02-24 15:24:20|16573.04|16573.04|16570.19|16570.19|16573.04|16573.04|16567.87|16567.87|0
1614180280000|2021-02-24 15:24:40|16575.84|16575.84|16573.01|16573.01|16575.84|16575.84|16573.01|16573.01|0
1614180290000|2021-02-24 15:24:50|16570.19|16570.19|16566.65|16566.65|16573.01|16573.01|16566.65|16566.65|0
1614180300000|2021-02-24 15:25:00|16567.06|16567.06|16557.18|16557.18|16568.22|16568.22|16556.92|16556.92|0
1614180310000|2021-02-24 15:25:10|16554.36|16554.36|16557.43|16557.43|16557.43|16557.43|16551.53|16551.53|0
1614180340000|2021-02-24 15:25:40|16551.78|16551.78|16551.78|16551.78|16551.78|16551.78|16551.78|16551.78|0
1614180350000|2021-02-24 15:25:50|16551.33|16551.33|16550.26|16550.26|16551.33|16551.33|16550.26|16550.26|0
1614180380000|2021-02-24 15:26:20|16544.61|16544.61|16543.21|16543.21|16544.61|16544.61|16541.79|16541.79|0
1614180400000|2021-02-24 15:26:40|16543.66|16543.66|16543.21|16543.21|16543.66|16543.66|16543.21|16543.21|0
1614180410000|2021-02-24 15:26:50|16540.38|16540.38|16538.42|16538.42|16540.84|16540.84|16538.01|16538.01|0
1614180420000|2021-02-24 15:27:00|16537.96|16537.96|16541.29|16541.29|16541.29|16541.29|16537.96|16537.96|0
1614180430000|2021-02-24 15:27:10|16542|16542|16543.83|16543.83|16543.83|16543.83|16542|16542|0
1614180440000|2021-02-24 15:27:20|16543.57|16543.57|16542.67|16542.67|16545.94|16545.94|16542.67|16542.67|0
1614180450000|2021-02-24 15:27:30|16541.24|16541.24|16541.24|16541.24|16541.24|16541.24|16541.24|16541.24|0
1614180470000|2021-02-24 15:27:50|16538.42|16538.42|16539.28|16539.28|16539.28|16539.28|16538.42|16538.42|0
1614180480000|2021-02-24 15:28:00|16536.45|16536.45|16543.46|16543.46|16543.46|16543.46|16536.45|16536.45|0
1614180500000|2021-02-24 15:28:20|16543.18|16543.18|16542.97|16542.97|16543.18|16543.18|16542.28|16542.28|0
1614180510000|2021-02-24 15:28:30|16548.62|16548.62|16546.91|16546.91|16548.62|16548.62|16546.91|16546.91|0
1614180530000|2021-02-24 15:28:50|16544.08|16544.08|16541.14|16541.14|16544.08|16544.08|16541.14|16541.14|0
1614180540000|2021-02-24 15:29:00|16540.24|16540.24|16543.52|16543.52|16543.52|16543.52|16540.24|16540.24|0
1614180550000|2021-02-24 15:29:10|16542.61|16542.61|16532.09|16532.09|16543.06|16543.06|16532.09|16532.09|0
1614180560000|2021-02-24 15:29:20|16532.55|16532.55|16532.55|16532.55|16532.55|16532.55|16532.55|16532.55|0
1614180570000|2021-02-24 15:29:30|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|0
1614180580000|2021-02-24 15:29:40|16543.85|16543.85|16547.21|16547.21|16547.21|16547.21|16543.85|16543.85|0
1614180590000|2021-02-24 15:29:50|16548.63|16548.63|16548.63|16548.63|16548.74|16548.74|16548.63|16548.63|0
1614180600000|2021-02-24 15:30:00|16549.54|16549.54|16550|16550|16550|16550|16546.71|16546.71|0
1614180610000|2021-02-24 15:30:10|16550.23|16550.23|16541.76|16541.76|16550.23|16550.23|16541.76|16541.76|0
1614180620000|2021-02-24 15:30:20|16542.57|16542.57|16537.18|16537.18|16543.34|16543.34|16537.18|16537.18|0
1614180630000|2021-02-24 15:30:30|16537.58|16537.58|16538.44|16538.44|16538.44|16538.44|16537.58|16537.58|0
1614180640000|2021-02-24 15:30:40|16535.62|16535.62|16535.34|16535.34|16535.62|16535.62|16535.34|16535.34|0
1614180650000|2021-02-24 15:30:50|16546.64|16546.64|16545.71|16545.71|16546.64|16546.64|16545.71|16545.71|0
1614180660000|2021-02-24 15:31:00|16546.17|16546.17|16546.17|16546.17|16546.17|16546.17|16546.17|16546.17|0
1614180680000|2021-02-24 15:31:20|16548.99|16548.99|16548.73|16548.73|16548.99|16548.99|16548.73|16548.73|0
1614180700000|2021-02-24 15:31:40|16548.33|16548.33|16549.04|16549.04|16549.04|16549.04|16548.33|16548.33|0
1614180710000|2021-02-24 15:31:50|16549.27|16549.27|16549.04|16549.04|16549.27|16549.27|16549.04|16549.04|0
1614180720000|2021-02-24 15:32:00|16549.45|16549.45|16550|16550|16550|16550|16549.45|16549.45|0
1614180730000|2021-02-24 15:32:10|16550.11|16550.11|16551.08|16551.08|16551.53|16551.53|16550.11|16550.11|0
1614180740000|2021-02-24 15:32:20|16551.19|16551.19|16551.19|16551.19|16551.19|16551.19|16551.19|16551.19|0
1614180750000|2021-02-24 15:32:30|16550.78|16550.78|16549.32|16549.32|16550.78|16550.78|16549.32|16549.32|0
1614180760000|2021-02-24 15:32:40|16549.06|16549.06|16549.06|16549.06|16549.06|16549.06|16549.06|16549.06|0
1614180770000|2021-02-24 15:32:50|16549.32|16549.32|16549.58|16549.58|16549.58|16549.58|16549.32|16549.32|0
1614180790000|2021-02-24 15:33:10|16543.93|16543.93|16540.3|16540.3|16543.93|16543.93|16540.3|16540.3|0
1614180800000|2021-02-24 15:33:20|16540.75|16540.75|16543.58|16543.58|16543.58|16543.58|16540.75|16540.75|0
1614180820000|2021-02-24 15:33:40|16540.75|16540.75|16540.75|16540.75|16540.75|16540.75|16540.75|16540.75|0
1614180840000|2021-02-24 15:34:00|16543.58|16543.58|16543.58|16543.58|16543.58|16543.58|16543.58|16543.58|0
1614180860000|2021-02-24 15:34:20|16542.41|16542.41|16542.41|16542.41|16542.41|16542.41|16542.41|16542.41|0
1614180880000|2021-02-24 15:34:40|16536.76|16536.76|16536.5|16536.5|16536.76|16536.76|16536.5|16536.5|0
1614180890000|2021-02-24 15:34:50|16533.68|16533.68|16530.33|16530.33|16533.68|16533.68|16530.33|16530.33|0
1614180900000|2021-02-24 15:35:00|16530.22|16530.22|16527.62|16527.62|16530.22|16530.22|16527.39|16527.39|0
1614180910000|2021-02-24 15:35:10|16530.44|16530.44|16532.76|16532.76|16533.27|16533.27|16530.44|16530.44|0
1614180930000|2021-02-24 15:35:30|16532.87|16532.87|16532.16|16532.16|16532.87|16532.87|16532.16|16532.16|0
1614180940000|2021-02-24 15:35:40|16532.61|16532.61|16532.61|16532.61|16532.61|16532.61|16532.61|16532.61|0
1614180960000|2021-02-24 15:36:00|16533.07|16533.07|16533.78|16533.78|16533.78|16533.78|16533.07|16533.07|0
1614180970000|2021-02-24 15:36:10|16532.56|16532.56|16532.16|16532.16|16532.56|16532.56|16532.16|16532.16|0
1614180990000|2021-02-24 15:36:30|16531.92|16531.92|16532.83|16532.83|16532.83|16532.83|16531.92|16531.92|0
1614181000000|2021-02-24 15:36:40|16532.61|16532.61|16532.61|16532.61|16532.61|16532.61|16532.61|16532.61|0
1614181010000|2021-02-24 15:36:50|16531.9|16531.9|16532.04|16532.04|16532.04|16532.04|16531.65|16531.65|0
1614181020000|2021-02-24 15:37:00|16532.15|16532.15|16534.98|16534.98|16534.98|16534.98|16532.15|16532.15|0
1614181040000|2021-02-24 15:37:20|16537.8|16537.8|16543.05|16543.05|16543.05|16543.05|16537.8|16537.8|0
1614181050000|2021-02-24 15:37:30|16542.52|16542.52|16541.52|16541.52|16542.52|16542.52|16541.52|16541.52|0
1614181060000|2021-02-24 15:37:40|16541.06|16541.06|16540.94|16540.94|16541.06|16541.06|16540.94|16540.94|0
1614181070000|2021-02-24 15:37:50|16540.72|16540.72|16543.77|16543.77|16543.77|16543.77|16538.12|16538.12|0
1614181080000|2021-02-24 15:38:00|16543.66|16543.66|16546.48|16546.48|16546.48|16546.48|16543.66|16543.66|0
1614181090000|2021-02-24 15:38:10|16545.27|16545.27|16544.37|16544.37|16545.27|16545.27|16544.37|16544.37|0
1614181100000|2021-02-24 15:38:20|16544.12|16544.12|16542.78|16542.78|16544.12|16544.12|16542.78|16542.78|0
1614181110000|2021-02-24 15:38:30|16541.68|16541.68|16541.85|16541.85|16542.13|16542.13|16541.68|16541.68|0
1614181120000|2021-02-24 15:38:40|16536.2|16536.2|16541.48|16541.48|16541.48|16541.48|16535.83|16535.83|0
1614181130000|2021-02-24 15:38:50|16544.31|16544.31|16547.13|16547.13|16547.13|16547.13|16544.31|16544.31|0
1614181140000|2021-02-24 15:39:00|16547.54|16547.54|16554.14|16554.14|16554.14|16554.14|16547.54|16547.54|0
1614181150000|2021-02-24 15:39:10|16551.32|16551.32|16551.32|16551.32|16551.32|16551.32|16551.32|16551.32|0
1614181160000|2021-02-24 15:39:20|16554.14|16554.14|16553.17|16553.17|16554.14|16554.14|16553.17|16553.17|0
1614181170000|2021-02-24 15:39:30|16552.77|16552.77|16551.44|16551.44|16552.77|16552.77|16551.44|16551.44|0
1614181180000|2021-02-24 15:39:40|16551.55|16551.55|16551.55|16551.55|16551.55|16551.55|16551.3|16551.3|0
1614181190000|2021-02-24 15:39:50|16554.37|16554.37|16560.02|16560.02|16562.85|16562.85|16554.37|16554.37|0
1614181200000|2021-02-24 15:40:00|16559.79|16559.79|16563.58|16563.58|16565.44|16565.44|16559.79|16559.79|0
1614181210000|2021-02-24 15:40:10|16562.59|16562.59|16558.91|16558.91|16562.59|16562.59|16558.91|16558.91|0
1614181220000|2021-02-24 15:40:20|16553.26|16553.26|16545.48|16545.48|16553.26|16553.26|16545.48|16545.48|0
1614181230000|2021-02-24 15:40:30|16546.19|16546.19|16542.2|16542.2|16546.19|16546.19|16542.2|16542.2|0
1614181240000|2021-02-24 15:40:40|16542.47|16542.47|16538.63|16538.63|16542.47|16542.47|16538.63|16538.63|0
1614181250000|2021-02-24 15:40:50|16538.39|16538.39|16538.13|16538.13|16538.39|16538.39|16538.13|16538.13|0
1614181260000|2021-02-24 15:41:00|16537.8|16537.8|16530.19|16530.19|16537.8|16537.8|16530.19|16530.19|0
1614181270000|2021-02-24 15:41:10|16529.38|16529.38|16535.47|16535.47|16535.47|16535.47|16529.38|16529.38|0
1614181280000|2021-02-24 15:41:20|16538.3|16538.3|16540.13|16540.13|16540.13|16540.13|16538.3|16538.3|0
1614181290000|2021-02-24 15:41:30|16540.84|16540.84|16542.67|16542.67|16542.67|16542.67|16540.84|16540.84|0
1614181300000|2021-02-24 15:41:40|16543.5|16543.5|16543.76|16543.76|16543.76|16543.76|16543.5|16543.5|0
1614181310000|2021-02-24 15:41:50|16544.25|16544.25|16544.71|16544.71|16544.71|16544.71|16544.25|16544.25|0
1614181320000|2021-02-24 15:42:00|16544.96|16544.96|16551.57|16551.57|16551.57|16551.57|16544.96|16544.96|0
1614181330000|2021-02-24 15:42:10|16552.03|16552.03|16552.03|16552.03|16552.03|16552.03|16552.03|16552.03|0
1614181340000|2021-02-24 15:42:20|16552.04|16552.04|16548.97|16548.97|16552.04|16552.04|16548.97|16548.97|0
1614181350000|2021-02-24 15:42:30|16548.42|16548.42|16544.69|16544.69|16548.42|16548.42|16544.69|16544.69|0
1614181360000|2021-02-24 15:42:40|16544.29|16544.29|16540.75|16540.75|16544.29|16544.29|16540.75|16540.75|0
1614181370000|2021-02-24 15:42:50|16543.58|16543.58|16543.3|16543.3|16543.58|16543.58|16543.3|16543.3|0
1614181390000|2021-02-24 15:43:10|16543.07|16543.07|16543.07|16543.07|16543.07|16543.07|16543.07|16543.07|0
1614181400000|2021-02-24 15:43:20|16548.72|16548.72|16548.72|16548.72|16548.72|16548.72|16548.72|16548.72|0
1614181410000|2021-02-24 15:43:30|16548.83|16548.83|16548.31|16548.31|16548.83|16548.83|16548.31|16548.31|0
1614181430000|2021-02-24 15:43:50|16549.12|16549.12|16549.83|16549.83|16549.83|16549.83|16549.12|16549.12|0
1614181470000|2021-02-24 15:44:30|16549.12|16549.12|16549.12|16549.12|16551.95|16551.95|16549.12|16549.12|0
1614181480000|2021-02-24 15:44:40|16551.95|16551.95|16557.6|16557.6|16557.6|16557.6|16551.95|16551.95|0
1614181490000|2021-02-24 15:44:50|16561.22|16561.22|16555.97|16555.97|16561.62|16561.62|16555.97|16555.97|0
1614181500000|2021-02-24 15:45:00|16553.15|16553.15|16549.84|16549.84|16553.38|16553.38|16549.84|16549.84|0
1614181510000|2021-02-24 15:45:10|16547.02|16547.02|16547.02|16547.02|16547.02|16547.02|16547.02|16547.02|0
1614181520000|2021-02-24 15:45:20|16546.61|16546.61|16546.61|16546.61|16546.61|16546.61|16546.61|16546.61|0
1614181530000|2021-02-24 15:45:30|16546.38|16546.38|16548.46|16548.46|16548.46|16548.46|16546.38|16546.38|0
1614181540000|2021-02-24 15:45:40|16550.14|16550.14|16550.14|16550.14|16550.14|16550.14|16550.14|16550.14|0
1614181550000|2021-02-24 15:45:50|16550.37|16550.37|16550.37|16550.37|16550.37|16550.37|16550.37|16550.37|0
1614181560000|2021-02-24 15:46:00|16550.63|16550.63|16550.28|16550.28|16553.1|16553.1|16550.28|16550.28|0
1614181570000|2021-02-24 15:46:10|16547.45|16547.45|16547.82|16547.82|16547.82|16547.82|16547.45|16547.45|0
1614181580000|2021-02-24 15:46:20|16548.08|16548.08|16548.49|16548.49|16548.49|16548.49|16548.08|16548.08|0
1614181590000|2021-02-24 15:46:30|16551.31|16551.31|16549.92|16549.92|16552.22|16552.22|16546.57|16546.57|0
1614181600000|2021-02-24 15:46:40|16550.63|16550.63|16550.63|16550.63|16550.63|16550.63|16550.63|16550.63|0
1614181610000|2021-02-24 15:46:50|16547.8|16547.8|16547.8|16547.8|16547.8|16547.8|16547.8|16547.8|0
1614181620000|2021-02-24 15:47:00|16548.91|16548.91|16546.08|16546.08|16548.91|16548.91|16546.08|16546.08|0
1614181640000|2021-02-24 15:47:20|16546.49|16546.49|16547.16|16547.16|16547.16|16547.16|16546.49|16546.49|0
1614181650000|2021-02-24 15:47:30|16544.34|16544.34|16541.51|16541.51|16544.34|16544.34|16541.51|16541.51|0
1614181660000|2021-02-24 15:47:40|16544.34|16544.34|16545.59|16545.59|16545.59|16545.59|16544.34|16544.34|0
1614181670000|2021-02-24 15:47:50|16545.32|16545.32|16544.8|16544.8|16545.32|16545.32|16544.8|16544.8|0
1614181680000|2021-02-24 15:48:00|16544.4|16544.4|16546|16546|16546|16546|16544.4|16544.4|0
1614181700000|2021-02-24 15:48:20|16548.83|16548.83|16554.88|16554.88|16554.88|16554.88|16548.83|16548.83|0
1614181710000|2021-02-24 15:48:30|16560.53|16560.53|16560.76|16560.76|16560.76|16560.76|16560.53|16560.53|0
1614181720000|2021-02-24 15:48:40|16560.99|16560.99|16560.99|16560.99|16560.99|16560.99|16560.99|16560.99|0
1614181730000|2021-02-24 15:48:50|16561.46|16561.46|16561.59|16561.59|16562.36|16562.36|16561.46|16561.46|0
1614181750000|2021-02-24 15:49:10|16560.69|16560.69|16559.52|16559.52|16560.69|16560.69|16559.52|16559.52|0
1614181760000|2021-02-24 15:49:20|16559.41|16559.41|16558.49|16558.49|16559.41|16559.41|16558.49|16558.49|0
1614181770000|2021-02-24 15:49:30|16558.09|16558.09|16556.39|16556.39|16558.09|16558.09|16556.39|16556.39|0
1614181780000|2021-02-24 15:49:40|16550.74|16550.74|16550.74|16550.74|16550.74|16550.74|16550.74|16550.74|0
1614181790000|2021-02-24 15:49:50|16551.2|16551.2|16553.26|16553.26|16553.26|16553.26|16551.2|16551.2|0
1614181800000|2021-02-24 15:50:00|16553.15|16553.15|16553.86|16553.86|16553.86|16553.86|16553.15|16553.15|0
1614181810000|2021-02-24 15:50:10|16554.12|16554.12|16554.36|16554.36|16554.36|16554.36|16554.12|16554.12|0
1614181830000|2021-02-24 15:50:30|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|0
1614181840000|2021-02-24 15:50:40|16551.09|16551.09|16550.86|16550.86|16551.09|16551.09|16550.63|16550.63|0
1614181860000|2021-02-24 15:51:00|16550.59|16550.59|16548.83|16548.83|16550.59|16550.59|16548.83|16548.83|0
1614181870000|2021-02-24 15:51:10|16548.43|16548.43|16548.02|16548.02|16548.43|16548.43|16548.02|16548.02|0
1614181880000|2021-02-24 15:51:20|16550.85|16550.85|16548.02|16548.02|16550.85|16550.85|16548.02|16548.02|0
1614181890000|2021-02-24 15:51:30|16545.2|16545.2|16545.2|16545.2|16545.2|16545.2|16545.2|16545.2|0
1614181900000|2021-02-24 15:51:40|16544.94|16544.94|16544.94|16544.94|16544.94|16544.94|16544.94|16544.94|0
1614181920000|2021-02-24 15:52:00|16542.11|16542.11|16539.29|16539.29|16542.11|16542.11|16539.29|16539.29|0
1614181930000|2021-02-24 15:52:10|16536.46|16536.46|16539.29|16539.29|16539.29|16539.29|16536.46|16536.46|0
1614181940000|2021-02-24 15:52:20|16538.88|16538.88|16536.46|16536.46|16538.88|16538.88|16536.06|16536.06|0
1614181950000|2021-02-24 15:52:30|16536.74|16536.74|16542.39|16542.39|16545.21|16545.21|16536.74|16536.74|0
1614181960000|2021-02-24 15:52:40|16542.79|16542.79|16542.32|16542.32|16542.79|16542.79|16542.32|16542.32|0
1614181970000|2021-02-24 15:52:50|16542.55|16542.55|16539.72|16539.72|16542.55|16542.55|16539.72|16539.72|0
1614181980000|2021-02-24 15:53:00|16539.48|16539.48|16538.75|16538.75|16539.48|16539.48|16538.75|16538.75|0
1614181990000|2021-02-24 15:53:10|16539.02|16539.02|16539.02|16539.02|16539.02|16539.02|16539.02|16539.02|0
1614182000000|2021-02-24 15:53:20|16538.31|16538.31|16538.56|16538.56|16538.56|16538.56|16538.31|16538.31|0
1614182010000|2021-02-24 15:53:30|16539.46|16539.46|16539.97|16539.97|16539.97|16539.97|16539.01|16539.01|0
1614182020000|2021-02-24 15:53:40|16537.14|16537.14|16539.97|16539.97|16539.97|16539.97|16537.14|16537.14|0
1614182030000|2021-02-24 15:53:50|16540.2|16540.2|16540.6|16540.6|16540.6|16540.6|16540.2|16540.2|0
1614182040000|2021-02-24 15:54:00|16543.43|16543.43|16544.48|16544.48|16544.59|16544.59|16543.43|16543.43|0
1614182050000|2021-02-24 15:54:10|16544.76|16544.76|16544.76|16544.76|16544.76|16544.76|16544.76|16544.76|0
1614182060000|2021-02-24 15:54:20|16541.93|16541.93|16541.93|16541.93|16541.93|16541.93|16541.93|16541.93|0
1614182070000|2021-02-24 15:54:30|16542.19|16542.19|16542.42|16542.42|16542.42|16542.42|16542.19|16542.19|0
1614182080000|2021-02-24 15:54:40|16543.13|16543.13|16543.39|16543.39|16543.39|16543.39|16543.13|16543.13|0
1614182090000|2021-02-24 15:54:50|16546.21|16546.21|16546.21|16546.21|16546.21|16546.21|16546.21|16546.21|0
1614182100000|2021-02-24 15:55:00|16546.92|16546.92|16547.04|16547.04|16549.41|16549.41|16546.92|16546.92|0
1614182110000|2021-02-24 15:55:10|16547.3|16547.3|16547.3|16547.3|16547.3|16547.3|16547.3|16547.3|0
1614182120000|2021-02-24 15:55:20|16544.47|16544.47|16544.74|16544.74|16544.74|16544.74|16544.47|16544.47|0
1614182140000|2021-02-24 15:55:40|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|0
1614182160000|2021-02-24 15:56:00|16546.56|16546.56|16546.56|16546.56|16546.56|16546.56|16546.56|16546.56|0
1614182170000|2021-02-24 15:56:10|16546.29|16546.29|16546.29|16546.29|16546.29|16546.29|16546.29|16546.29|0
1614182180000|2021-02-24 15:56:20|16546.74|16546.74|16545.38|16545.38|16546.74|16546.74|16545.38|16545.38|0
1614182190000|2021-02-24 15:56:30|16548.2|16548.2|16545.38|16545.38|16548.2|16548.2|16545.38|16545.38|0
1614182200000|2021-02-24 15:56:40|16544.97|16544.97|16547.8|16547.8|16547.8|16547.8|16544.97|16544.97|0
1614182210000|2021-02-24 15:56:50|16548.35|16548.35|16549.98|16549.98|16549.98|16549.98|16548.35|16548.35|0
1614182220000|2021-02-24 15:57:00|16550.24|16550.24|16553.07|16553.07|16553.07|16553.07|16550.24|16550.24|0
1614182230000|2021-02-24 15:57:10|16556.15|16556.15|16556.15|16556.15|16556.15|16556.15|16556.15|16556.15|0
1614182250000|2021-02-24 15:57:30|16556.98|16556.98|16556.23|16556.23|16556.98|16556.98|16555.97|16555.97|0
1614182260000|2021-02-24 15:57:40|16557.13|16557.13|16554.31|16554.31|16557.13|16557.13|16554.31|16554.31|0
1614182280000|2021-02-24 15:58:00|16555.02|16555.02|16558.37|16558.37|16558.37|16558.37|16555.02|16555.02|0
1614182310000|2021-02-24 15:58:30|16558.93|16558.93|16558.93|16558.93|16558.93|16558.93|16558.93|16558.93|0
1614182330000|2021-02-24 15:58:50|16558.02|16558.02|16558.02|16558.02|16558.02|16558.02|16558.02|16558.02|0
1614182340000|2021-02-24 15:59:00|16558.28|16558.28|16558.28|16558.28|16558.28|16558.28|16558.28|16558.28|0
1614182350000|2021-02-24 15:59:10|16558.76|16558.76|16558.44|16558.44|16558.76|16558.76|16558.21|16558.21|0
1614182360000|2021-02-24 15:59:20|16558.18|16558.18|16554.23|16554.23|16558.18|16558.18|16548.99|16548.99|0
1614182370000|2021-02-24 15:59:30|16554|16554|16553.55|16553.55|16554|16554|16553.55|16553.55|0
1614182380000|2021-02-24 15:59:40|16554|16554|16554.41|16554.41|16554.41|16554.41|16554|16554|0
1614182390000|2021-02-24 15:59:50|16553.6|16553.6|16554.51|16554.51|16554.51|16554.51|16551.69|16551.69|0
1614182400000|2021-02-24 16:00:00|16554.79|16554.79|16560.63|16560.63|16560.89|16560.89|16554.79|16554.79|0
1614182410000|2021-02-24 16:00:10|16561.04|16561.04|16561.04|16561.04|16561.04|16561.04|16561.04|16561.04|0
1614182420000|2021-02-24 16:00:20|16561.29|16561.29|16567.77|16567.77|16567.77|16567.77|16561.29|16561.29|0
1614182430000|2021-02-24 16:00:30|16567.49|16567.49|16567.62|16567.62|16567.9|16567.9|16567.49|16567.49|0
1614182440000|2021-02-24 16:00:40|16566.91|16566.91|16567.56|16567.56|16569.74|16569.74|16566.91|16566.91|0
1614182450000|2021-02-24 16:00:50|16567.01|16567.01|16566.3|16566.3|16567.01|16567.01|16566.3|16566.3|0
1614182460000|2021-02-24 16:01:00|16566.02|16566.02|16568.85|16568.85|16568.85|16568.85|16566.02|16566.02|0
1614182470000|2021-02-24 16:01:10|16571.67|16571.67|16567.99|16567.99|16571.67|16571.67|16567.99|16567.99|0
1614182480000|2021-02-24 16:01:20|16566.57|16566.57|16567.28|16567.28|16567.28|16567.28|16566.57|16566.57|0
1614182490000|2021-02-24 16:01:30|16567.74|16567.74|16567.71|16567.71|16567.97|16567.97|16567.44|16567.44|0
1614182500000|2021-02-24 16:01:40|16564.88|16564.88|16564.99|16564.99|16564.99|16564.99|16564.88|16564.88|0
1614182510000|2021-02-24 16:01:50|16562.17|16562.17|16560.75|16560.75|16562.17|16562.17|16560.75|16560.75|0
1614182520000|2021-02-24 16:02:00|16560.34|16560.34|16562.17|16562.17|16562.17|16562.17|16560.34|16560.34|0
1614182530000|2021-02-24 16:02:10|16563.23|16563.23|16556.76|16556.76|16563.23|16563.23|16556.76|16556.76|0
1614182540000|2021-02-24 16:02:20|16557.47|16557.47|16557.58|16557.58|16557.58|16557.58|16557.47|16557.47|0
1614182550000|2021-02-24 16:02:30|16557.32|16557.32|16557.32|16557.32|16557.32|16557.32|16557.32|16557.32|0
1614182560000|2021-02-24 16:02:40|16560.14|16560.14|16560.69|16560.69|16560.69|16560.69|16560.14|16560.14|0
1614182580000|2021-02-24 16:03:00|16561.15|16561.15|16562.49|16562.49|16562.49|16562.49|16558.32|16558.32|0
1614182590000|2021-02-24 16:03:10|16562.74|16562.74|16561.84|16561.84|16562.74|16562.74|16561.84|16561.84|0
1614182610000|2021-02-24 16:03:30|16562.55|16562.55|16568.75|16568.75|16568.75|16568.75|16562.55|16562.55|0
1614182620000|2021-02-24 16:03:40|16565.92|16565.92|16568.75|16568.75|16568.75|16568.75|16565.92|16565.92|0
1614182640000|2021-02-24 16:04:00|16569.27|16569.27|16569.72|16569.72|16569.72|16569.72|16569.27|16569.27|0
1614182650000|2021-02-24 16:04:10|16568.91|16568.91|16569.32|16569.32|16569.32|16569.32|16568.91|16568.91|0
1614182660000|2021-02-24 16:04:20|16572.14|16572.14|16571.95|16571.95|16572.14|16572.14|16571.24|16571.24|0
1614182670000|2021-02-24 16:04:30|16571.42|16571.42|16571.42|16571.42|16571.42|16571.42|16571.42|16571.42|0
1614182680000|2021-02-24 16:04:40|16571.02|16571.02|16570.56|16570.56|16571.02|16571.02|16570.56|16570.56|0
1614182690000|2021-02-24 16:04:50|16571.02|16571.02|16570.74|16570.74|16571.02|16571.02|16570.74|16570.74|0
1614182700000|2021-02-24 16:05:00|16570.28|16570.28|16587.85|16587.85|16587.85|16587.85|16569.7|16569.7|0
1614182710000|2021-02-24 16:05:10|16585.03|16585.03|16585.14|16585.14|16585.14|16585.14|16585.03|16585.03|0
1614182720000|2021-02-24 16:05:20|16587.96|16587.96|16592.64|16592.64|16593.36|16593.36|16587.71|16587.71|0
1614182730000|2021-02-24 16:05:30|16592.53|16592.53|16597.78|16597.78|16597.78|16597.78|16592.13|16592.13|0
1614182740000|2021-02-24 16:05:40|16597.22|16597.22|16597.22|16597.22|16597.22|16597.22|16597.22|16597.22|0
1614182750000|2021-02-24 16:05:50|16596.98|16596.98|16603.18|16603.18|16603.18|16603.18|16596.98|16596.98|0
1614182760000|2021-02-24 16:06:00|16602.9|16602.9|16601.48|16601.48|16602.9|16602.9|16601.48|16601.48|0
1614182770000|2021-02-24 16:06:10|16602.19|16602.19|16600.83|16600.83|16602.19|16602.19|16600.83|16600.83|0
1614182780000|2021-02-24 16:06:20|16600.43|16600.43|16601.71|16601.71|16602.61|16602.61|16600.43|16600.43|0
1614182790000|2021-02-24 16:06:30|16602.16|16602.16|16602.16|16602.16|16602.16|16602.16|16602.16|16602.16|0
1614182800000|2021-02-24 16:06:40|16599.34|16599.34|16601.88|16601.88|16602.16|16602.16|16599.34|16599.34|0
1614182810000|2021-02-24 16:06:50|16604.71|16604.71|16607.53|16607.53|16607.53|16607.53|16604.71|16604.71|0
1614182820000|2021-02-24 16:07:00|16607.77|16607.77|16610.59|16610.59|16610.59|16610.59|16607.77|16607.77|0
1614182830000|2021-02-24 16:07:10|16596.47|16596.47|16599.29|16599.29|16599.29|16599.29|16593.64|16593.64|0
1614182840000|2021-02-24 16:07:20|16596.47|16596.47|16592.93|16592.93|16596.47|16596.47|16592.93|16592.93|0
1614182850000|2021-02-24 16:07:30|16590.11|16590.11|16584.7|16584.7|16590.11|16590.11|16581.63|16581.63|0
1614182860000|2021-02-24 16:07:40|16584.3|16584.3|16581.47|16581.47|16584.3|16584.3|16581.47|16581.47|0
1614182870000|2021-02-24 16:07:50|16584.3|16584.3|16587.58|16587.58|16587.58|16587.58|16584.3|16584.3|0
1614182880000|2021-02-24 16:08:00|16587.32|16587.32|16587.58|16587.58|16587.58|16587.58|16587.32|16587.32|0
1614182900000|2021-02-24 16:08:20|16587.12|16587.12|16586.88|16586.88|16587.12|16587.12|16586.88|16586.88|0
1614182910000|2021-02-24 16:08:30|16586.47|16586.47|16586.93|16586.93|16586.93|16586.93|16586.47|16586.47|0
1614182920000|2021-02-24 16:08:40|16587.04|16587.04|16587.31|16587.31|16587.31|16587.31|16587.04|16587.04|0
1614182930000|2021-02-24 16:08:50|16587.54|16587.54|16587.54|16587.54|16587.54|16587.54|16587.54|16587.54|0
1614182940000|2021-02-24 16:09:00|16587.95|16587.95|16588.96|16588.96|16588.96|16588.96|16587.95|16587.95|0
1614182950000|2021-02-24 16:09:10|16589.21|16589.21|16584.34|16584.34|16589.44|16589.44|16584.34|16584.34|0
1614182960000|2021-02-24 16:09:20|16581.52|16581.52|16581.52|16581.52|16581.52|16581.52|16581.52|16581.52|0
1614182970000|2021-02-24 16:09:30|16581.11|16581.11|16578.4|16578.4|16581.22|16581.22|16578.4|16578.4|0
1614182980000|2021-02-24 16:09:40|16579.11|16579.11|16579.11|16579.11|16579.11|16579.11|16579.11|16579.11|0
1614182990000|2021-02-24 16:09:50|16579.51|16579.51|16579.28|16579.28|16579.51|16579.51|16579.28|16579.28|0
1614183000000|2021-02-24 16:10:00|16579.74|16579.74|16583.04|16583.04|16583.49|16583.49|16579.74|16579.74|0
1614183010000|2021-02-24 16:10:10|16582.77|16582.77|16588.78|16588.78|16588.78|16588.78|16582.77|16582.77|0
1614183020000|2021-02-24 16:10:20|16589.03|16589.03|16589.03|16589.03|16589.03|16589.03|16589.03|16589.03|0
1614183030000|2021-02-24 16:10:30|16588.92|16588.92|16589.63|16589.63|16589.63|16589.63|16588.92|16588.92|0
1614183040000|2021-02-24 16:10:40|16592.45|16592.45|16595.28|16595.28|16595.28|16595.28|16592.45|16592.45|0
1614183050000|2021-02-24 16:10:50|16600.93|16600.93|16600.93|16600.93|16600.93|16600.93|16600.93|16600.93|0
1614183060000|2021-02-24 16:11:00|16600.47|16600.47|16600.47|16600.47|16600.47|16600.47|16600.47|16600.47|0
1614183070000|2021-02-24 16:11:10|16600.74|16600.74|16600.74|16600.74|16600.74|16600.74|16600.74|16600.74|0
1614183080000|2021-02-24 16:11:20|16600.02|16600.02|16599.07|16599.07|16600.02|16600.02|16599.07|16599.07|0
1614183090000|2021-02-24 16:11:30|16598.81|16598.81|16600.09|16600.09|16600.09|16600.09|16597.27|16597.27|0
1614183100000|2021-02-24 16:11:40|16599.87|16599.87|16599.32|16599.32|16599.87|16599.87|16599.32|16599.32|0
1614183110000|2021-02-24 16:11:50|16598.61|16598.61|16597.38|16597.38|16598.61|16598.61|16597.38|16597.38|0
1614183120000|2021-02-24 16:12:00|16597.11|16597.11|16597.11|16597.11|16597.11|16597.11|16594.28|16594.28|0
1614183130000|2021-02-24 16:12:10|16596.4|16596.4|16602.05|16602.05|16602.05|16602.05|16596.4|16596.4|0
1614183140000|2021-02-24 16:12:20|16604.87|16604.87|16604.87|16604.87|16604.87|16604.87|16604.47|16604.47|0
1614183150000|2021-02-24 16:12:30|16605.28|16605.28|16605.86|16605.86|16605.86|16605.86|16603.03|16603.03|0
1614183160000|2021-02-24 16:12:40|16603.03|16603.03|16605.86|16605.86|16605.86|16605.86|16603.03|16603.03|0
1614183170000|2021-02-24 16:12:50|16605.45|16605.45|16604.64|16604.64|16605.45|16605.45|16604.64|16604.64|0
1614183190000|2021-02-24 16:13:10|16593.34|16593.34|16590.5|16590.5|16593.34|16593.34|16590.5|16590.5|0
1614183200000|2021-02-24 16:13:20|16590.76|16590.76|16587.93|16587.93|16590.76|16590.76|16587.93|16587.93|0
1614183210000|2021-02-24 16:13:30|16585.11|16585.11|16584.6|16584.6|16585.11|16585.11|16584.6|16584.6|0
1614183230000|2021-02-24 16:13:50|16584.85|16584.85|16585.08|16585.08|16585.08|16585.08|16584.85|16584.85|0
1614183240000|2021-02-24 16:14:00|16590.73|16590.73|16590.73|16590.73|16590.73|16590.73|16590.73|16590.73|0
1614183250000|2021-02-24 16:14:10|16590.98|16590.98|16600|16600|16600.25|16600.25|16590.98|16590.98|0
1614183260000|2021-02-24 16:14:20|16600.4|16600.4|16601.11|16601.11|16601.11|16601.11|16600.4|16600.4|0
1614183270000|2021-02-24 16:14:30|16601.52|16601.52|16602.65|16602.65|16603.7|16603.7|16601.52|16601.52|0
1614183280000|2021-02-24 16:14:40|16603.1|16603.1|16604.5|16604.5|16604.77|16604.77|16603.1|16603.1|0
1614183290000|2021-02-24 16:14:50|16604.77|16604.77|16604.22|16604.22|16604.77|16604.77|16604.22|16604.22|0
1614183300000|2021-02-24 16:15:00|16603.96|16603.96|16603.7|16603.7|16603.96|16603.96|16603.7|16603.7|0
1614183320000|2021-02-24 16:15:20|16603.96|16603.96|16603.96|16603.96|16603.96|16603.96|16603.96|16603.96|0
1614183340000|2021-02-24 16:15:40|16606.78|16606.78|16606.78|16606.78|16606.78|16606.78|16606.78|16606.78|0
1614183350000|2021-02-24 16:15:50|16606.52|16606.52|16615|16615|16615|16615|16606.52|16606.52|0
1614183360000|2021-02-24 16:16:00|16614.75|16614.75|16603.45|16603.45|16614.75|16614.75|16603.34|16603.34|0
1614183370000|2021-02-24 16:16:10|16609.65|16609.65|16608.94|16608.94|16609.65|16609.65|16608.94|16608.94|0
1614183380000|2021-02-24 16:16:20|16608.67|16608.67|16608.67|16608.67|16608.67|16608.67|16608.67|16608.67|0
1614183400000|2021-02-24 16:16:40|16605.84|16605.84|16604.93|16604.93|16605.84|16605.84|16604.93|16604.93|0
1614183410000|2021-02-24 16:16:50|16605.2|16605.2|16605.2|16605.2|16605.2|16605.2|16605.2|16605.2|0
1614183420000|2021-02-24 16:17:00|16604.93|16604.93|16604.69|16604.69|16604.93|16604.93|16604.69|16604.69|0
1614183430000|2021-02-24 16:17:10|16605.14|16605.14|16605.14|16605.14|16605.14|16605.14|16605.14|16605.14|0
1614183440000|2021-02-24 16:17:20|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|0
1614183450000|2021-02-24 16:17:30|16604.97|16604.97|16604.97|16604.97|16604.97|16604.97|16604.97|16604.97|0
1614183460000|2021-02-24 16:17:40|16608.07|16608.07|16608.07|16608.07|16608.78|16608.78|16608.07|16608.07|0
1614183470000|2021-02-24 16:17:50|16609.28|16609.28|16612.08|16612.08|16612.63|16612.63|16609.28|16609.28|0
1614183490000|2021-02-24 16:18:10|16609.25|16609.25|16601.23|16601.23|16609.25|16609.25|16600.78|16600.78|0
1614183500000|2021-02-24 16:18:20|16601.64|16601.64|16598.66|16598.66|16601.89|16601.89|16598.66|16598.66|0
1614183510000|2021-02-24 16:18:30|16601.49|16601.49|16601.49|16601.49|16601.49|16601.49|16601.49|16601.49|0
1614183520000|2021-02-24 16:18:40|16601.08|16601.08|16601.34|16601.34|16601.34|16601.34|16601.08|16601.08|0
1614183530000|2021-02-24 16:18:50|16604.17|16604.17|16604.17|16604.17|16604.17|16604.17|16604.17|16604.17|0
1614183540000|2021-02-24 16:19:00|16606.99|16606.99|16606.99|16606.99|16606.99|16606.99|16606.99|16606.99|0
1614183550000|2021-02-24 16:19:10|16605.63|16605.63|16605.63|16605.63|16605.63|16605.63|16605.18|16605.18|0
1614183560000|2021-02-24 16:19:20|16605.36|16605.36|16606.54|16606.54|16606.54|16606.54|16605.36|16605.36|0
1614183580000|2021-02-24 16:19:40|16606.09|16606.09|16605.84|16605.84|16606.09|16606.09|16605.84|16605.84|0
1614183590000|2021-02-24 16:19:50|16605.59|16605.59|16602.36|16602.36|16605.59|16605.59|16602.36|16602.36|0
1614183600000|2021-02-24 16:20:00|16602.1|16602.1|16605.74|16605.74|16605.74|16605.74|16602.1|16602.1|0
1614183610000|2021-02-24 16:20:10|16606.19|16606.19|16608.66|16608.66|16608.66|16608.66|16606.19|16606.19|0
1614183620000|2021-02-24 16:20:20|16609.16|16609.16|16603.78|16603.78|16609.16|16609.16|16603.51|16603.51|0
1614183630000|2021-02-24 16:20:30|16604.04|16604.04|16603.14|16603.14|16604.04|16604.04|16603.14|16603.14|0
1614183640000|2021-02-24 16:20:40|16603.59|16603.59|16604.04|16604.04|16604.04|16604.04|16603.59|16603.59|0
1614183660000|2021-02-24 16:21:00|16606.87|16606.87|16611.87|16611.87|16611.87|16611.87|16606.87|16606.87|0
1614183670000|2021-02-24 16:21:10|16612.68|16612.68|16616.21|16616.21|16616.21|16616.21|16612.68|16612.68|0
1614183680000|2021-02-24 16:21:20|16616.46|16616.46|16617.97|16617.97|16617.97|16617.97|16616.46|16616.46|0
1614183690000|2021-02-24 16:21:30|16617.69|16617.69|16616.76|16616.76|16617.69|16617.69|16616.76|16616.76|0
1614183700000|2021-02-24 16:21:40|16617.28|16617.28|16616.57|16616.57|16617.28|16617.28|16616.57|16616.57|0
1614183710000|2021-02-24 16:21:50|16616.31|16616.31|16616.5|16616.5|16616.5|16616.5|16616.05|16616.05|0
1614183720000|2021-02-24 16:22:00|16617.31|16617.31|16610.24|16610.24|16617.31|16617.31|16610.24|16610.24|0
1614183730000|2021-02-24 16:22:10|16610.47|16610.47|16610.47|16610.47|16610.75|16610.75|16610.2|16610.2|0
1614183740000|2021-02-24 16:22:20|16610.22|16610.22|16610.47|16610.47|16610.47|16610.47|16610.22|16610.22|0
1614183750000|2021-02-24 16:22:30|16610.02|16610.02|16610.73|16610.73|16610.73|16610.73|16610.02|16610.02|0
1614183760000|2021-02-24 16:22:40|16613.55|16613.55|16612.08|16612.08|16613.55|16613.55|16612.08|16612.08|0
1614183770000|2021-02-24 16:22:50|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|0
1614183780000|2021-02-24 16:23:00|16612.08|16612.08|16614.9|16614.9|16614.9|16614.9|16612.08|16612.08|0
1614183800000|2021-02-24 16:23:20|16614.65|16614.65|16614.38|16614.38|16614.65|16614.65|16614.38|16614.38|0
1614183810000|2021-02-24 16:23:30|16614.83|16614.83|16614.83|16614.83|16614.83|16614.83|16614.83|16614.83|0
1614183820000|2021-02-24 16:23:40|16612.01|16612.01|16612.01|16612.01|16612.01|16612.01|16612.01|16612.01|0
1614183830000|2021-02-24 16:23:50|16612.72|16612.72|16609.07|16609.07|16612.72|16612.72|16609.07|16609.07|0
1614183840000|2021-02-24 16:24:00|16609.18|16609.18|16609.06|16609.06|16609.29|16609.29|16609.06|16609.06|0
1614183850000|2021-02-24 16:24:10|16611.89|16611.89|16611.66|16611.66|16611.89|16611.89|16611.66|16611.66|0
1614183870000|2021-02-24 16:24:30|16611.55|16611.55|16611.79|16611.79|16611.79|16611.79|16611.55|16611.55|0
1614183890000|2021-02-24 16:24:50|16612.25|16612.25|16614.53|16614.53|16614.53|16614.53|16612.25|16612.25|0
1614183900000|2021-02-24 16:25:00|16614.25|16614.25|16615.13|16615.13|16617.08|16617.08|16614.25|16614.25|0
1614183910000|2021-02-24 16:25:10|16614.88|16614.88|16617.64|16617.64|16617.64|16617.64|16614.88|16614.88|0
1614183920000|2021-02-24 16:25:20|16620.46|16620.46|16619.39|16619.39|16620.46|16620.46|16618.63|16618.63|0
1614183930000|2021-02-24 16:25:30|16619.64|16619.64|16617.14|16617.14|16619.64|16619.64|16616.82|16616.82|0
1614183940000|2021-02-24 16:25:40|16617.03|16617.03|16615.01|16615.01|16617.14|16617.14|16615.01|16615.01|0
1614183950000|2021-02-24 16:25:50|16614.61|16614.61|16613.75|16613.75|16614.61|16614.61|16613.75|16613.75|0
1614183960000|2021-02-24 16:26:00|16613.28|16613.28|16612.84|16612.84|16613.28|16613.28|16611.79|16611.79|0
1614183970000|2021-02-24 16:26:10|16612.95|16612.95|16617.52|16617.52|16617.52|16617.52|16612.24|16612.24|0
1614183980000|2021-02-24 16:26:20|16617.77|16617.77|16617.77|16617.77|16617.77|16617.77|16617.77|16617.77|0
1614183990000|2021-02-24 16:26:30|16617.06|16617.06|16617.06|16617.06|16617.06|16617.06|16617.06|16617.06|0
1614184000000|2021-02-24 16:26:40|16616.35|16616.35|16617.08|16617.08|16617.08|16617.08|16616.35|16616.35|0
1614184010000|2021-02-24 16:26:50|16616.85|16616.85|16616.86|16616.86|16616.86|16616.86|16616.58|16616.58|0
1614184020000|2021-02-24 16:27:00|16614.04|16614.04|16608.39|16608.39|16614.04|16614.04|16608.11|16608.11|0
1614184030000|2021-02-24 16:27:10|16608.63|16608.63|16609.82|16609.82|16609.82|16609.82|16608.37|16608.37|0
1614184040000|2021-02-24 16:27:20|16610.31|16610.31|16614.42|16614.42|16614.56|16614.56|16610.06|16610.06|0
1614184050000|2021-02-24 16:27:30|16613.71|16613.71|16612.87|16612.87|16613.97|16613.97|16612.16|16612.16|0
1614184060000|2021-02-24 16:27:40|16613.12|16613.12|16621.13|16621.13|16621.13|16621.13|16613.12|16613.12|0
1614184070000|2021-02-24 16:27:50|16622.55|16622.55|16626.09|16626.09|16626.09|16626.09|16622.55|16622.55|0
1614184080000|2021-02-24 16:28:00|16626.32|16626.32|16627.03|16627.03|16627.03|16627.03|16626.32|16626.32|0
1614184090000|2021-02-24 16:28:10|16626.62|16626.62|16624.56|16624.56|16626.62|16626.62|16624.56|16624.56|0
1614184100000|2021-02-24 16:28:20|16624.82|16624.82|16625.42|16625.42|16625.53|16625.53|16624.82|16624.82|0
1614184110000|2021-02-24 16:28:30|16624.97|16624.97|16622.48|16622.48|16624.97|16624.97|16622.48|16622.48|0
1614184120000|2021-02-24 16:28:40|16622.24|16622.24|16625.54|16625.54|16626.31|16626.31|16622|16622|0
1614184130000|2021-02-24 16:28:50|16625.13|16625.13|16624.27|16624.27|16625.24|16625.24|16624.27|16624.27|0
1614184140000|2021-02-24 16:29:00|16624.72|16624.72|16622.8|16622.8|16625.56|16625.56|16622.46|16622.46|0
1614184150000|2021-02-24 16:29:10|16622.55|16622.55|16621.32|16621.32|16622.55|16622.55|16620.97|16620.97|0
1614184160000|2021-02-24 16:29:20|16621.72|16621.72|16622.43|16622.43|16622.43|16622.43|16621.72|16621.72|0
1614184170000|2021-02-24 16:29:30|16619.61|16619.61|16618.06|16618.06|16622.57|16622.57|16618.06|16618.06|0
1614184180000|2021-02-24 16:29:40|16617.6|16617.6|16619.6|16619.6|16619.75|16619.75|16615.62|16615.62|0
1614184190000|2021-02-24 16:29:50|16616.78|16616.78|16619.84|16619.84|16619.84|16619.84|16616.78|16616.78|0
1614240900000|2021-02-25 08:15:00|16595.33|16595.33|16594.91|16594.91|16595.33|16595.33|16594.02|16594.02|0
1614240910000|2021-02-25 08:15:10|16595.76|16595.76|16593.8|16593.8|16595.76|16595.76|16593.55|16593.55|0
1614240920000|2021-02-25 08:15:20|16596.97|16596.97|16597.97|16597.97|16598.94|16598.94|16596.97|16596.97|0
1614240930000|2021-02-25 08:15:30|16599.69|16599.69|16601.62|16601.62|16601.62|16601.62|16599.69|16599.69|0
1614240940000|2021-02-25 08:15:40|16600.4|16600.4|16601.82|16601.82|16601.82|16601.82|16600.4|16600.4|0
1614240950000|2021-02-25 08:15:50|16604.65|16604.65|16601.82|16601.82|16604.65|16604.65|16601.82|16601.82|0
1614240960000|2021-02-25 08:16:00|16597.67|16597.67|16595.71|16595.71|16597.67|16597.67|16595.71|16595.71|0
1614240970000|2021-02-25 08:16:10|16596.41|16596.41|16600.88|16600.88|16600.88|16600.88|16596.41|16596.41|0
1614240980000|2021-02-25 08:16:20|16595.63|16595.63|16592.31|16592.31|16596.18|16596.18|16589.98|16589.98|0
1614240990000|2021-02-25 08:16:30|16592.05|16592.05|16586.4|16586.4|16592.05|16592.05|16586.4|16586.4|0
1614241000000|2021-02-25 08:16:40|16586.17|16586.17|16575.87|16575.87|16586.17|16586.17|16575.87|16575.87|0
1614241010000|2021-02-25 08:16:50|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|0
1614241020000|2021-02-25 08:17:00|16575.09|16575.09|16575.09|16575.09|16575.09|16575.09|16575.09|16575.09|0
1614241030000|2021-02-25 08:17:10|16574.11|16574.11|16558.1|16558.1|16574.11|16574.11|16558.1|16558.1|0
1614241040000|2021-02-25 08:17:20|16557.41|16557.41|16561.68|16561.68|16561.68|16561.68|16556.03|16556.03|0
1614241050000|2021-02-25 08:17:30|16560.9|16560.9|16550.53|16550.53|16560.9|16560.9|16549.63|16549.63|0
1614241060000|2021-02-25 08:17:40|16550.79|16550.79|16551.84|16551.84|16551.84|16551.84|16550.79|16550.79|0
1614241070000|2021-02-25 08:17:50|16552.65|16552.65|16559.92|16559.92|16559.92|16559.92|16552.65|16552.65|0
1614241080000|2021-02-25 08:18:00|16557.89|16557.89|16551.97|16551.97|16557.89|16557.89|16551.97|16551.97|0
1614241090000|2021-02-25 08:18:10|16552.19|16552.19|16555.28|16555.28|16555.28|16555.28|16552.19|16552.19|0
1614241100000|2021-02-25 08:18:20|16552.45|16552.45|16563.75|16563.75|16563.75|16563.75|16552.45|16552.45|0
1614241110000|2021-02-25 08:18:30|16563.52|16563.52|16557.87|16557.87|16563.52|16563.52|16557.87|16557.87|0
1614241120000|2021-02-25 08:18:40|16557.61|16557.61|16556.57|16556.57|16557.61|16557.61|16556.57|16556.57|0
1614241130000|2021-02-25 08:18:50|16555.8|16555.8|16555.4|16555.4|16555.8|16555.8|16555.4|16555.4|0
1614241140000|2021-02-25 08:19:00|16555.65|16555.65|16555.65|16555.65|16555.65|16555.65|16555.65|16555.65|0
1614241150000|2021-02-25 08:19:10|16552.66|16552.66|16552.66|16552.66|16552.66|16552.66|16552.66|16552.66|0
1614241160000|2021-02-25 08:19:20|16551.89|16551.89|16549.37|16549.37|16551.89|16551.89|16549.37|16549.37|0
1614241170000|2021-02-25 08:19:30|16548.21|16548.21|16546.39|16546.39|16548.21|16548.21|16539.23|16539.23|0
1614241180000|2021-02-25 08:19:40|16545.6|16545.6|16545.94|16545.94|16545.94|16545.94|16545.15|16545.15|0
1614241200000|2021-02-25 08:20:00|16544.89|16544.89|16544.86|16544.86|16545.55|16545.55|16544.63|16544.63|0
1614241210000|2021-02-25 08:20:10|16544.46|16544.46|16544.46|16544.46|16544.46|16544.46|16544.46|16544.46|0
1614241220000|2021-02-25 08:20:20|16547.28|16547.28|16547.32|16547.32|16548.5|16548.5|16547.28|16547.28|0
1614241230000|2021-02-25 08:20:30|16547.83|16547.83|16548.08|16548.08|16548.08|16548.08|16547.57|16547.57|0
1614241240000|2021-02-25 08:20:40|16548.07|16548.07|16549.09|16549.09|16549.09|16549.09|16548.07|16548.07|0
1614241250000|2021-02-25 08:20:50|16548.83|16548.83|16564.58|16564.58|16564.58|16564.58|16548.83|16548.83|0
1614241260000|2021-02-25 08:21:00|16561.75|16561.75|16546.12|16546.12|16561.75|16561.75|16546.12|16546.12|0
1614241280000|2021-02-25 08:21:20|16546.52|16546.52|16546.52|16546.52|16546.52|16546.52|16546.52|16546.52|0
1614241300000|2021-02-25 08:21:40|16546.28|16546.28|16545.23|16545.23|16546.45|16546.45|16540.8|16540.8|0
1614241310000|2021-02-25 08:21:50|16544.13|16544.13|16544.13|16544.13|16544.13|16544.13|16544.13|16544.13|0
1614241320000|2021-02-25 08:22:00|16545.03|16545.03|16545.94|16545.94|16545.94|16545.94|16545.03|16545.03|0
1614241330000|2021-02-25 08:22:10|16547.17|16547.17|16547.17|16547.17|16547.17|16547.17|16547.17|16547.17|0
1614241340000|2021-02-25 08:22:20|16546.39|16546.39|16548.01|16548.01|16548.01|16548.01|16546.39|16546.39|0
1614241350000|2021-02-25 08:22:30|16550.12|16550.12|16560.78|16560.78|16560.78|16560.78|16550.12|16550.12|0
1614241370000|2021-02-25 08:22:50|16561.69|16561.69|16565.98|16565.98|16567.19|16567.19|16561.69|16561.69|0
1614241380000|2021-02-25 08:23:00|16568.8|16568.8|16558.97|16558.97|16568.8|16568.8|16558.97|16558.97|0
1614241390000|2021-02-25 08:23:10|16556.14|16556.14|16558.32|16558.32|16558.32|16558.32|16555.48|16555.48|0
1614241410000|2021-02-25 08:23:30|16559.36|16559.36|16559.36|16559.36|16559.36|16559.36|16559.36|16559.36|0
1614241420000|2021-02-25 08:23:40|16567.84|16567.84|16567.84|16567.84|16567.84|16567.84|16565.01|16565.01|0
1614241430000|2021-02-25 08:23:50|16567.39|16567.39|16563.65|16563.65|16567.39|16567.39|16563.65|16563.65|0
1614241450000|2021-02-25 08:24:10|16565.27|16565.27|16567.82|16567.82|16567.82|16567.82|16565.27|16565.27|0
1614241460000|2021-02-25 08:24:20|16567.31|16567.31|16566.82|16566.82|16572.73|16572.73|16564|16564|0
1614241470000|2021-02-25 08:24:30|16569.65|16569.65|16571.47|16571.47|16572.45|16572.45|16569.4|16569.4|0
1614241480000|2021-02-25 08:24:40|16568.64|16568.64|16568.64|16568.64|16568.64|16568.64|16568.64|16568.64|0
1614241490000|2021-02-25 08:24:50|16569.18|16569.18|16569.18|16569.18|16569.18|16569.18|16569.18|16569.18|0
1614241500000|2021-02-25 08:25:00|16568.92|16568.92|16571.75|16571.75|16571.75|16571.75|16568.92|16568.92|0
1614241510000|2021-02-25 08:25:10|16568.92|16568.92|16585.03|16585.03|16585.03|16585.03|16568.92|16568.92|0
1614241530000|2021-02-25 08:25:30|16584.12|16584.12|16576.44|16576.44|16584.12|16584.12|16576.44|16576.44|0
1614241540000|2021-02-25 08:25:40|16574.62|16574.62|16574.62|16574.62|16574.62|16574.62|16574.62|16574.62|0
1614241550000|2021-02-25 08:25:50|16572.6|16572.6|16572.01|16572.01|16572.82|16572.82|16572.01|16572.01|0
1614241560000|2021-02-25 08:26:00|16570.78|16570.78|16561.8|16561.8|16570.78|16570.78|16561.8|16561.8|0
1614241570000|2021-02-25 08:26:10|16558.97|16558.97|16558.97|16558.97|16558.97|16558.97|16558.97|16558.97|0
1614241580000|2021-02-25 08:26:20|16559.38|16559.38|16558.39|16558.39|16559.38|16559.38|16558.39|16558.39|0
1614241590000|2021-02-25 08:26:30|16561.22|16561.22|16564.06|16564.06|16564.06|16564.06|16561.22|16561.22|0
1614241600000|2021-02-25 08:26:40|16572.54|16572.54|16569.65|16569.65|16573.34|16573.34|16568.38|16568.38|0
1614241610000|2021-02-25 08:26:50|16572.48|16572.48|16572.99|16572.99|16572.99|16572.99|16572.48|16572.48|0
1614241620000|2021-02-25 08:27:00|16573.39|16573.39|16573.39|16573.39|16573.39|16573.39|16573.39|16573.39|0
1614241650000|2021-02-25 08:27:30|16572.48|16572.48|16572.48|16572.48|16572.48|16572.48|16572.48|16572.48|0
1614241660000|2021-02-25 08:27:40|16571.67|16571.67|16575.06|16575.06|16575.06|16575.06|16566.84|16566.84|0
1614241670000|2021-02-25 08:27:50|16572.23|16572.23|16575.06|16575.06|16575.06|16575.06|16572.23|16572.23|0
1614241680000|2021-02-25 08:28:00|16573.64|16573.64|16581.42|16581.42|16581.42|16581.42|16573.64|16573.64|0
1614241700000|2021-02-25 08:28:20|16581.93|16581.93|16582.44|16582.44|16582.44|16582.44|16581.93|16581.93|0
1614241710000|2021-02-25 08:28:30|16581.08|16581.08|16586.51|16586.51|16586.51|16586.51|16580.62|16580.62|0
1614241740000|2021-02-25 08:29:00|16594.98|16594.98|16585.74|16585.74|16594.98|16594.98|16585.22|16585.22|0
1614241750000|2021-02-25 08:29:10|16586|16586|16588.14|16588.14|16588.14|16588.14|16586|16586|0
1614241760000|2021-02-25 08:29:20|16588.38|16588.38|16589.29|16589.29|16589.29|16589.29|16588.38|16588.38|0
1614241780000|2021-02-25 08:29:40|16588.77|16588.77|16573.84|16573.84|16588.77|16588.77|16573.84|16573.84|0
1614241790000|2021-02-25 08:29:50|16576.66|16576.66|16576.66|16576.66|16576.66|16576.66|16576.66|16576.66|0
1614241800000|2021-02-25 08:30:00|16574.23|16574.23|16569.1|16569.1|16574.23|16574.23|16569.1|16569.1|0
1614241810000|2021-02-25 08:30:10|16568.06|16568.06|16567.38|16567.38|16568.06|16568.06|16566.64|16566.64|0
1614241820000|2021-02-25 08:30:20|16566.92|16566.92|16553.01|16553.01|16566.92|16566.92|16553.01|16553.01|0
1614241840000|2021-02-25 08:30:40|16547.36|16547.36|16547.36|16547.36|16547.36|16547.36|16547.36|16547.36|0
1614241860000|2021-02-25 08:31:00|16544.53|16544.53|16549.69|16549.69|16549.69|16549.69|16544.04|16544.04|0
1614241870000|2021-02-25 08:31:10|16546.86|16546.86|16546.86|16546.86|16546.86|16546.86|16546.86|16546.86|0
1614241880000|2021-02-25 08:31:20|16544.04|16544.04|16544.15|16544.15|16544.15|16544.15|16544.04|16544.04|0
1614241890000|2021-02-25 08:31:30|16541.33|16541.33|16538.99|16538.99|16541.82|16541.82|16538.99|16538.99|0
1614241900000|2021-02-25 08:31:40|16539.4|16539.4|16539.4|16539.4|16539.4|16539.4|16539.4|16539.4|0
1614241910000|2021-02-25 08:31:50|16538.99|16538.99|16533.42|16533.42|16538.99|16538.99|16533.42|16533.42|0
1614241920000|2021-02-25 08:32:00|16532.73|16532.73|16532.96|16532.96|16532.96|16532.96|16532.73|16532.73|0
1614241930000|2021-02-25 08:32:10|16538.61|16538.61|16536.96|16536.96|16541.43|16541.43|16535.75|16535.75|0
1614241940000|2021-02-25 08:32:20|16535.6|16535.6|16534.01|16534.01|16535.6|16535.6|16531.99|16531.99|0
1614241950000|2021-02-25 08:32:30|16531.18|16531.18|16527.85|16527.85|16531.18|16531.18|16527.85|16527.85|0
1614241960000|2021-02-25 08:32:40|16527.45|16527.45|16527.04|16527.04|16527.45|16527.45|16527.04|16527.04|0
1614241970000|2021-02-25 08:32:50|16527.29|16527.29|16527.29|16527.29|16527.29|16527.29|16527.29|16527.29|0
1614241980000|2021-02-25 08:33:00|16527.81|16527.81|16536.03|16536.03|16536.03|16536.03|16527.81|16527.81|0
1614241990000|2021-02-25 08:33:10|16535.57|16535.57|16536.15|16536.15|16536.55|16536.55|16535.57|16535.57|0
1614242020000|2021-02-25 08:33:40|16536.86|16536.86|16536.86|16536.86|16536.86|16536.86|16536.86|16536.86|0
1614242080000|2021-02-25 08:34:40|16537.08|16537.08|16537.08|16537.08|16537.08|16537.08|16537.08|16537.08|0
1614242090000|2021-02-25 08:34:50|16537.41|16537.41|16541.09|16541.09|16541.8|16541.8|16537.41|16537.41|0
1614242100000|2021-02-25 08:35:00|16541.32|16541.32|16542.97|16542.97|16542.97|16542.97|16538.9|16538.9|0
1614242110000|2021-02-25 08:35:10|16542.46|16542.46|16546.19|16546.19|16546.19|16546.19|16542.46|16542.46|0
1614242120000|2021-02-25 08:35:20|16547.49|16547.49|16547.49|16547.49|16547.49|16547.49|16547.49|16547.49|0
1614242130000|2021-02-25 08:35:30|16547.38|16547.38|16544.56|16544.56|16547.38|16547.38|16544.56|16544.56|0
1614242140000|2021-02-25 08:35:40|16541.73|16541.73|16549.94|16549.94|16549.94|16549.94|16541.73|16541.73|0
1614242150000|2021-02-25 08:35:50|16550.98|16550.98|16551.09|16551.09|16551.09|16551.09|16550.98|16550.98|0
1614242160000|2021-02-25 08:36:00|16550.54|16550.54|16550.79|16550.79|16550.79|16550.79|16550.54|16550.54|0
1614242170000|2021-02-25 08:36:10|16551.62|16551.62|16551.62|16551.62|16551.62|16551.62|16551.62|16551.62|0
1614242180000|2021-02-25 08:36:20|16548.8|16548.8|16558.4|16558.4|16558.4|16558.4|16548.8|16548.8|0
1614242200000|2021-02-25 08:36:40|16558.92|16558.92|16558.74|16558.74|16559.94|16559.94|16558.52|16558.52|0
1614242210000|2021-02-25 08:36:50|16558.52|16558.52|16558.52|16558.52|16558.52|16558.52|16558.52|16558.52|0
1614242220000|2021-02-25 08:37:00|16557.81|16557.81|16555.33|16555.33|16558.27|16558.27|16552.03|16552.03|0
1614242230000|2021-02-25 08:37:10|16555.84|16555.84|16556.91|16556.91|16557.16|16557.16|16555.84|16555.84|0
1614242240000|2021-02-25 08:37:20|16556.17|16556.17|16556.17|16556.17|16556.17|16556.17|16556.17|16556.17|0
1614242250000|2021-02-25 08:37:30|16557.1|16557.1|16557.1|16557.1|16557.1|16557.1|16557.1|16557.1|0
1614242260000|2021-02-25 08:37:40|16559.92|16559.92|16562.8|16562.8|16565.63|16565.63|16557.1|16557.1|0
1614242270000|2021-02-25 08:37:50|16562.54|16562.54|16561.76|16561.76|16562.54|16562.54|16561.76|16561.76|0
1614242290000|2021-02-25 08:38:10|16562.16|16562.16|16562.16|16562.16|16562.16|16562.16|16562.16|16562.16|0
1614242300000|2021-02-25 08:38:20|16561.67|16561.67|16567.57|16567.57|16567.57|16567.57|16561.67|16561.67|0
1614242310000|2021-02-25 08:38:30|16567.81|16567.81|16567.81|16567.81|16567.81|16567.81|16567.81|16567.81|0
1614242320000|2021-02-25 08:38:40|16570.64|16570.64|16570.64|16570.64|16570.64|16570.64|16570.53|16570.53|0
1614242330000|2021-02-25 08:38:50|16567.81|16567.81|16567.81|16567.81|16567.81|16567.81|16567.81|16567.81|0
1614242340000|2021-02-25 08:39:00|16567.55|16567.55|16569.09|16569.09|16569.58|16569.58|16566.84|16566.84|0
1614242350000|2021-02-25 08:39:10|16568.28|16568.28|16566.82|16566.82|16568.28|16568.28|16566.82|16566.82|0
1614242360000|2021-02-25 08:39:20|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|0
1614242370000|2021-02-25 08:39:30|16556.9|16556.9|16556.66|16556.66|16556.9|16556.9|16556.66|16556.66|0
1614242380000|2021-02-25 08:39:40|16557.64|16557.64|16557.75|16557.75|16557.75|16557.75|16557.64|16557.64|0
1614242390000|2021-02-25 08:39:50|16558.46|16558.46|16557.42|16557.42|16558.46|16558.46|16557.42|16557.42|0
1614242400000|2021-02-25 08:40:00|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|0
1614242410000|2021-02-25 08:40:10|16555.52|16555.52|16555.52|16555.52|16555.52|16555.52|16555.52|16555.52|0
1614242420000|2021-02-25 08:40:20|16557.65|16557.65|16557.65|16557.65|16557.65|16557.65|16557.65|16557.65|0
1614242430000|2021-02-25 08:40:30|16558.32|16558.32|16562.8|16562.8|16562.8|16562.8|16558.32|16558.32|0
1614242440000|2021-02-25 08:40:40|16563.26|16563.26|16565.22|16565.22|16568.04|16568.04|16563.26|16563.26|0
1614242450000|2021-02-25 08:40:50|16570.87|16570.87|16569.35|16569.35|16570.87|16570.87|16568.04|16568.04|0
1614242460000|2021-02-25 08:41:00|16569.59|16569.59|16573.09|16573.09|16573.09|16573.09|16569.59|16569.59|0
1614242500000|2021-02-25 08:41:40|16573.31|16573.31|16573.31|16573.31|16573.31|16573.31|16573.31|16573.31|0
1614242530000|2021-02-25 08:42:10|16572.51|16572.51|16571.8|16571.8|16572.51|16572.51|16568.97|16568.97|0
1614242540000|2021-02-25 08:42:20|16568.97|16568.97|16583.81|16583.81|16586.63|16586.63|16568.97|16568.97|0
1614242550000|2021-02-25 08:42:30|16580.98|16580.98|16575.33|16575.33|16580.98|16580.98|16575.33|16575.33|0
1614242560000|2021-02-25 08:42:40|16575.59|16575.59|16575.59|16575.59|16575.59|16575.59|16575.59|16575.59|0
1614242570000|2021-02-25 08:42:50|16572.76|16572.76|16572.76|16572.76|16572.76|16572.76|16572.76|16572.76|0
1614242580000|2021-02-25 08:43:00|16573.59|16573.59|16573.41|16573.41|16573.87|16573.87|16573.41|16573.41|0
1614242590000|2021-02-25 08:43:10|16576.23|16576.23|16576.23|16576.23|16576.23|16576.23|16576.23|16576.23|0
1614242600000|2021-02-25 08:43:20|16573.41|16573.41|16573.41|16573.41|16573.41|16573.41|16572.5|16572.5|0
1614242610000|2021-02-25 08:43:30|16573.16|16573.16|16578.81|16578.81|16578.81|16578.81|16573.16|16573.16|0
1614242630000|2021-02-25 08:43:50|16574.97|16574.97|16566.97|16566.97|16574.97|16574.97|16566.97|16566.97|0
1614242640000|2021-02-25 08:44:00|16565.61|16565.61|16565.05|16565.05|16565.61|16565.61|16563.69|16563.69|0
1614242650000|2021-02-25 08:44:10|16563.03|16563.03|16561.84|16561.84|16563.03|16563.03|16561.84|16561.84|0
1614242660000|2021-02-25 08:44:20|16562.4|16562.4|16560.1|16560.1|16562.93|16562.93|16560.1|16560.1|0
1614242670000|2021-02-25 08:44:30|16561.01|16561.01|16561.53|16561.53|16561.53|16561.53|16561.01|16561.01|0
1614242680000|2021-02-25 08:44:40|16561.79|16561.79|16561.79|16561.79|16561.79|16561.79|16561.79|16561.79|0
1614242700000|2021-02-25 08:45:00|16562.28|16562.28|16560.81|16560.81|16562.28|16562.28|16560.81|16560.81|0
1614242710000|2021-02-25 08:45:10|16560.56|16560.56|16560.45|16560.45|16560.56|16560.56|16560.45|16560.45|0
1614242720000|2021-02-25 08:45:20|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|0
1614242740000|2021-02-25 08:45:40|16555.23|16555.23|16552.14|16552.14|16555.23|16555.23|16552.14|16552.14|0
1614242750000|2021-02-25 08:45:50|16553.05|16553.05|16553.05|16553.05|16553.05|16553.05|16553.05|16553.05|0
1614242760000|2021-02-25 08:46:00|16553.57|16553.57|16554.81|16554.81|16554.81|16554.81|16553.57|16553.57|0
1614242770000|2021-02-25 08:46:10|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|0
1614242780000|2021-02-25 08:46:20|16560.46|16560.46|16567.57|16567.57|16568.79|16568.79|16560.46|16560.46|0
1614242790000|2021-02-25 08:46:30|16561.92|16561.92|16561.92|16561.92|16561.92|16561.92|16561.92|16561.92|0
1614242800000|2021-02-25 08:46:40|16561.52|16561.52|16561.85|16561.85|16561.85|16561.85|16561.52|16561.52|0
1614242810000|2021-02-25 08:46:50|16561.44|16561.44|16561.44|16561.44|16561.44|16561.44|16561.44|16561.44|0
1614242820000|2021-02-25 08:47:00|16564.27|16564.27|16561.44|16561.44|16564.27|16564.27|16561.44|16561.44|0
1614242840000|2021-02-25 08:47:20|16561.97|16561.97|16561.16|16561.16|16561.97|16561.97|16561.16|16561.16|0
1614242860000|2021-02-25 08:47:40|16561.41|16561.41|16554.83|16554.83|16564.24|16564.24|16554.83|16554.83|0
1614242870000|2021-02-25 08:47:50|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|0
1614242880000|2021-02-25 08:48:00|16554.83|16554.83|16552.63|16552.63|16554.83|16554.83|16552.63|16552.63|0
1614242890000|2021-02-25 08:48:10|16555.45|16555.45|16553.78|16553.78|16555.45|16555.45|16553.78|16553.78|0
1614242900000|2021-02-25 08:48:20|16550.96|16550.96|16548.13|16548.13|16550.96|16550.96|16548.13|16548.13|0
1614242910000|2021-02-25 08:48:30|16550.96|16550.96|16550.96|16550.96|16550.96|16550.96|16550.96|16550.96|0
1614242920000|2021-02-25 08:48:40|16553.78|16553.78|16555.95|16555.95|16555.95|16555.95|16553.78|16553.78|0
1614242930000|2021-02-25 08:48:50|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|0
1614242940000|2021-02-25 08:49:00|16554.82|16554.82|16555.83|16555.83|16555.83|16555.83|16554.82|16554.82|0
1614242950000|2021-02-25 08:49:10|16556.1|16556.1|16558.93|16558.93|16558.93|16558.93|16556.1|16556.1|0
1614242970000|2021-02-25 08:49:30|16559.74|16559.74|16559.51|16559.51|16559.74|16559.74|16559.51|16559.51|0
1614242980000|2021-02-25 08:49:40|16562.33|16562.33|16561.43|16561.43|16562.33|16562.33|16561.43|16561.43|0
1614242990000|2021-02-25 08:49:50|16560.62|16560.62|16557.57|16557.57|16560.85|16560.85|16557.57|16557.57|0
1614243000000|2021-02-25 08:50:00|16560.39|16560.39|16560.39|16560.39|16560.39|16560.39|16560.39|16560.39|0
1614243010000|2021-02-25 08:50:10|16559.84|16559.84|16562.27|16562.27|16562.67|16562.67|16559.84|16559.84|0
1614243030000|2021-02-25 08:50:30|16556.62|16556.62|16559.44|16559.44|16559.44|16559.44|16556.62|16556.62|0
1614243040000|2021-02-25 08:50:40|16562.27|16562.27|16565.09|16565.09|16565.09|16565.09|16559.44|16559.44|0
1614243050000|2021-02-25 08:50:50|16565.9|16565.9|16565.9|16565.9|16565.9|16565.9|16565.9|16565.9|0
1614243060000|2021-02-25 08:51:00|16566.95|16566.95|16564.12|16564.12|16566.95|16566.95|16564.12|16564.12|0
1614243070000|2021-02-25 08:51:10|16566.95|16566.95|16567.5|16567.5|16567.5|16567.5|16566.95|16566.95|0
1614243090000|2021-02-25 08:51:30|16568.31|16568.31|16568.31|16568.31|16568.31|16568.31|16568.31|16568.31|0
1614243100000|2021-02-25 08:51:40|16568.64|16568.64|16571.47|16571.47|16571.47|16571.47|16568.64|16568.64|0
1614243110000|2021-02-25 08:51:50|16571.87|16571.87|16574.83|16574.83|16574.83|16574.83|16571.87|16571.87|0
1614243120000|2021-02-25 08:52:00|16575.32|16575.32|16572.25|16572.25|16575.32|16575.32|16572.25|16572.25|0
1614243130000|2021-02-25 08:52:10|16569.42|16569.42|16567.3|16567.3|16569.42|16569.42|16567.3|16567.3|0
1614243140000|2021-02-25 08:52:20|16566.26|16566.26|16564.77|16564.77|16566.5|16566.5|16564.77|16564.77|0
1614243150000|2021-02-25 08:52:30|16564.51|16564.51|16564.24|16564.24|16564.51|16564.51|16564.24|16564.24|0
1614243170000|2021-02-25 08:52:50|16565.03|16565.03|16564.51|16564.51|16565.03|16565.03|16564.51|16564.51|0
1614243190000|2021-02-25 08:53:10|16561.66|16561.66|16553.19|16553.19|16561.66|16561.66|16553.19|16553.19|0
1614243210000|2021-02-25 08:53:30|16552.48|16552.48|16552.25|16552.25|16552.48|16552.48|16552.25|16552.25|0
1614243220000|2021-02-25 08:53:40|16555.07|16555.07|16554.36|16554.36|16555.07|16555.07|16554.36|16554.36|0
1614243230000|2021-02-25 08:53:50|16552.79|16552.79|16552.79|16552.79|16552.79|16552.79|16552.79|16552.79|0
1614243240000|2021-02-25 08:54:00|16551.98|16551.98|16547.61|16547.61|16551.98|16551.98|16547.61|16547.61|0
1614243260000|2021-02-25 08:54:20|16547.36|16547.36|16546.95|16546.95|16547.36|16547.36|16546.85|16546.85|0
1614243270000|2021-02-25 08:54:30|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|0
1614243280000|2021-02-25 08:54:40|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|0
1614243300000|2021-02-25 08:55:00|16543.35|16543.35|16543.35|16543.35|16543.35|16543.35|16543.35|16543.35|0
1614243320000|2021-02-25 08:55:20|16544.16|16544.16|16544.97|16544.97|16544.97|16544.97|16544.16|16544.16|0
1614243340000|2021-02-25 08:55:40|16547.8|16547.8|16546.37|16546.37|16547.8|16547.8|16546.37|16546.37|0
1614243350000|2021-02-25 08:55:50|16546.09|16546.09|16546.09|16546.09|16546.09|16546.09|16546.09|16546.09|0
1614243360000|2021-02-25 08:56:00|16544.88|16544.88|16542.34|16542.34|16544.88|16544.88|16541.94|16541.94|0
1614243370000|2021-02-25 08:56:10|16541.89|16541.89|16539.52|16539.52|16541.89|16541.89|16539.06|16539.06|0
1614243380000|2021-02-25 08:56:20|16538.09|16538.09|16538.09|16538.09|16538.09|16538.09|16538.09|16538.09|0
1614243390000|2021-02-25 08:56:30|16538.8|16538.8|16537.38|16537.38|16538.8|16538.8|16537.38|16537.38|0
1614243400000|2021-02-25 08:56:40|16534.56|16534.56|16535.92|16535.92|16535.92|16535.92|16534.56|16534.56|0
1614243410000|2021-02-25 08:56:50|16537.49|16537.49|16536.7|16536.7|16537.49|16537.49|16536.7|16536.7|0
1614243420000|2021-02-25 08:57:00|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|0
1614243430000|2021-02-25 08:57:10|16537.35|16537.35|16537.35|16537.35|16537.35|16537.35|16537.35|16537.35|0
1614243450000|2021-02-25 08:57:30|16536.54|16536.54|16534.94|16534.94|16536.54|16536.54|16534.94|16534.94|0
1614243470000|2021-02-25 08:57:50|16534.23|16534.23|16534.23|16534.23|16534.23|16534.23|16534.23|16534.23|0
1614243480000|2021-02-25 08:58:00|16533.52|16533.52|16536.3|16536.3|16536.3|16536.3|16530.69|16530.69|0
1614243490000|2021-02-25 08:58:10|16537.66|16537.66|16538.44|16538.44|16538.44|16538.44|16537.66|16537.66|0
1614243500000|2021-02-25 08:58:20|16538.18|16538.18|16535.88|16535.88|16538.18|16538.18|16535.36|16535.36|0
1614243510000|2021-02-25 08:58:30|16539.43|16539.43|16540.24|16540.24|16540.24|16540.24|16539.43|16539.43|0
1614243520000|2021-02-25 08:58:40|16543.07|16543.07|16542.28|16542.28|16543.07|16543.07|16542.28|16542.28|0
1614243530000|2021-02-25 08:58:50|16539.46|16539.46|16536.63|16536.63|16539.46|16539.46|16536.63|16536.63|0
1614243540000|2021-02-25 08:59:00|16536.37|16536.37|16536.37|16536.37|16536.37|16536.37|16536.37|16536.37|0
1614243550000|2021-02-25 08:59:10|16533.62|16533.62|16536.2|16536.2|16536.2|16536.2|16533.62|16533.62|0
1614243560000|2021-02-25 08:59:20|16537.31|16537.31|16543.77|16543.77|16543.77|16543.77|16537.31|16537.31|0
1614243570000|2021-02-25 08:59:30|16544.58|16544.58|16546.03|16546.03|16546.03|16546.03|16544.58|16544.58|0
1614243590000|2021-02-25 08:59:50|16544.72|16544.72|16545.17|16545.17|16545.17|16545.17|16544.72|16544.72|0
1614243600000|2021-02-25 09:00:00|16543.96|16543.96|16543.25|16543.25|16543.96|16543.96|16540.92|16540.92|0
1614243610000|2021-02-25 09:00:10|16543.48|16543.48|16543.07|16543.07|16543.48|16543.48|16543.07|16543.07|0
1614243620000|2021-02-25 09:00:20|16542.11|16542.11|16542.77|16542.77|16542.77|16542.77|16542.11|16542.11|0
1614243630000|2021-02-25 09:00:30|16545.6|16545.6|16545.6|16545.6|16545.6|16545.6|16545.6|16545.6|0
1614243650000|2021-02-25 09:00:50|16542.32|16542.32|16537.52|16537.52|16542.32|16542.32|16537.52|16537.52|0
1614243660000|2021-02-25 09:01:00|16537.27|16537.27|16535.56|16535.56|16537.27|16537.27|16535.56|16535.56|0
1614243670000|2021-02-25 09:01:10|16535.82|16535.82|16535.82|16535.82|16535.82|16535.82|16535.82|16535.82|0
1614243680000|2021-02-25 09:01:20|16536.08|16536.08|16531.46|16531.46|16538.91|16538.91|16531.46|16531.46|0
1614243690000|2021-02-25 09:01:30|16534.29|16534.29|16528.07|16528.07|16534.29|16534.29|16528.07|16528.07|0
1614243700000|2021-02-25 09:01:40|16528.98|16528.98|16528.98|16528.98|16528.98|16528.98|16528.98|16528.98|0
1614243710000|2021-02-25 09:01:50|16527.1|16527.1|16525.32|16525.32|16527.1|16527.1|16525.32|16525.32|0
1614243720000|2021-02-25 09:02:00|16526.74|16526.74|16526.54|16526.54|16527.45|16527.45|16526.54|16526.54|0
1614243730000|2021-02-25 09:02:10|16525.71|16525.71|16524.01|16524.01|16525.71|16525.71|16524.01|16524.01|0
1614243740000|2021-02-25 09:02:20|16524.57|16524.57|16523.76|16523.76|16524.57|16524.57|16521.19|16521.19|0
1614243750000|2021-02-25 09:02:30|16523.24|16523.24|16522.73|16522.73|16523.24|16523.24|16522.73|16522.73|0
1614243760000|2021-02-25 09:02:40|16522.02|16522.02|16521.31|16521.31|16522.02|16522.02|16521.31|16521.31|0
1614243770000|2021-02-25 09:02:50|16524.13|16524.13|16524.13|16524.13|16524.13|16524.13|16524.13|16524.13|0
1614243780000|2021-02-25 09:03:00|16525.83|16525.83|16527.45|16527.45|16527.45|16527.45|16525.83|16525.83|0
1614243800000|2021-02-25 09:03:20|16528.81|16528.81|16530.73|16530.73|16530.73|16530.73|16527.9|16527.9|0
1614243810000|2021-02-25 09:03:30|16530.27|16530.27|16532.02|16532.02|16532.02|16532.02|16530.27|16530.27|0
1614243820000|2021-02-25 09:03:40|16531.75|16531.75|16531.75|16531.75|16531.75|16531.75|16531.75|16531.75|0
1614243830000|2021-02-25 09:03:50|16532.02|16532.02|16532.02|16532.02|16532.02|16532.02|16532.02|16532.02|0
1614243840000|2021-02-25 09:04:00|16531.57|16531.57|16531.57|16531.57|16531.57|16531.57|16531.57|16531.57|0
1614243850000|2021-02-25 09:04:10|16531.29|16531.29|16534.39|16534.39|16534.39|16534.39|16531.29|16531.29|0
1614243860000|2021-02-25 09:04:20|16533.09|16533.09|16528.23|16528.23|16533.09|16533.09|16528.23|16528.23|0
1614243870000|2021-02-25 09:04:30|16527.82|16527.82|16527.82|16527.82|16527.82|16527.82|16527.82|16527.82|0
1614243880000|2021-02-25 09:04:40|16528.23|16528.23|16527.41|16527.41|16528.23|16528.23|16527.41|16527.41|0
1614243890000|2021-02-25 09:04:50|16529.54|16529.54|16530.45|16530.45|16530.45|16530.45|16529.54|16529.54|0
1614243900000|2021-02-25 09:05:00|16528.32|16528.32|16525.67|16525.67|16528.32|16528.32|16525.67|16525.67|0
1614243910000|2021-02-25 09:05:10|16525.56|16525.56|16524.52|16524.52|16525.56|16525.56|16524.52|16524.52|0
1614243920000|2021-02-25 09:05:20|16525.3|16525.3|16525.07|16525.07|16525.3|16525.3|16525.07|16525.07|0
1614243930000|2021-02-25 09:05:30|16525.31|16525.31|16526.22|16526.22|16526.63|16526.63|16525.31|16525.31|0
1614243940000|2021-02-25 09:05:40|16526.75|16526.75|16532.19|16532.19|16532.6|16532.6|16526.75|16526.75|0
1614243950000|2021-02-25 09:05:50|16530.77|16530.77|16531|16531|16531|16531|16530.77|16530.77|0
1614243960000|2021-02-25 09:06:00|16531.25|16531.25|16527.02|16527.02|16531.25|16531.25|16527.02|16527.02|0
1614243970000|2021-02-25 09:06:10|16524.2|16524.2|16529.93|16529.93|16530.42|16530.42|16524.2|16524.2|0
1614243980000|2021-02-25 09:06:20|16530.45|16530.45|16530.45|16530.45|16530.45|16530.45|16530.45|16530.45|0
1614243990000|2021-02-25 09:06:30|16531.28|16531.28|16531.28|16531.28|16531.28|16531.28|16531.28|16531.28|0
1614244000000|2021-02-25 09:06:40|16534.11|16534.11|16532.28|16532.28|16534.11|16534.11|16532.28|16532.28|0
1614244010000|2021-02-25 09:06:50|16532.56|16532.56|16532.56|16532.56|16532.56|16532.56|16532.56|16532.56|0
1614244030000|2021-02-25 09:07:10|16532.1|16532.1|16533.32|16533.32|16533.32|16533.32|16532.1|16532.1|0
1614244040000|2021-02-25 09:07:20|16533.77|16533.77|16530.49|16530.49|16533.77|16533.77|16527.67|16527.67|0
1614244060000|2021-02-25 09:07:40|16530.09|16530.09|16532.51|16532.51|16532.51|16532.51|16528.87|16528.87|0
1614244070000|2021-02-25 09:07:50|16532.75|16532.75|16531.42|16531.42|16533.49|16533.49|16531.42|16531.42|0
1614244080000|2021-02-25 09:08:00|16531.68|16531.68|16532.09|16532.09|16532.09|16532.09|16531.68|16531.68|0
1614244090000|2021-02-25 09:08:10|16537.74|16537.74|16535.17|16535.17|16537.74|16537.74|16534.91|16534.91|0
1614244100000|2021-02-25 09:08:20|16534.42|16534.42|16531.6|16531.6|16534.42|16534.42|16531.6|16531.6|0
1614244120000|2021-02-25 09:08:40|16531.35|16531.35|16531.63|16531.63|16531.63|16531.63|16531.35|16531.35|0
1614244140000|2021-02-25 09:09:00|16531.38|16531.38|16530.39|16530.39|16531.63|16531.63|16530.39|16530.39|0
1614244150000|2021-02-25 09:09:10|16527.56|16527.56|16527.56|16527.56|16527.56|16527.56|16527.1|16527.1|0
1614244200000|2021-02-25 09:10:00|16527.11|16527.11|16527.11|16527.11|16527.11|16527.11|16527.11|16527.11|0
1614244210000|2021-02-25 09:10:10|16526.66|16526.66|16531.29|16531.29|16531.54|16531.54|16526.66|16526.66|0
1614244220000|2021-02-25 09:10:20|16529.48|16529.48|16529.48|16529.48|16529.48|16529.48|16529.48|16529.48|0
1614244230000|2021-02-25 09:10:30|16529.93|16529.93|16530.34|16530.34|16530.34|16530.34|16529.12|16529.12|0
1614244240000|2021-02-25 09:10:40|16530.85|16530.85|16531.92|16531.92|16531.92|16531.92|16530.85|16530.85|0
1614244260000|2021-02-25 09:11:00|16532.15|16532.15|16533.29|16533.29|16533.29|16533.29|16531.63|16531.63|0
1614244270000|2021-02-25 09:11:10|16532.88|16532.88|16530.06|16530.06|16532.88|16532.88|16530.06|16530.06|0
1614244300000|2021-02-25 09:11:40|16532.88|16532.88|16533.14|16533.14|16533.14|16533.14|16532.88|16532.88|0
1614244310000|2021-02-25 09:11:50|16533.38|16533.38|16533.38|16533.38|16533.38|16533.38|16533.38|16533.38|0
1614244320000|2021-02-25 09:12:00|16534.17|16534.17|16533.91|16533.91|16534.17|16534.17|16533.91|16533.91|0
1614244330000|2021-02-25 09:12:10|16531.08|16531.08|16531.08|16531.08|16531.08|16531.08|16531.08|16531.08|0
1614244340000|2021-02-25 09:12:20|16530.83|16530.83|16530.83|16530.83|16530.83|16530.83|16530.83|16530.83|0
1614244350000|2021-02-25 09:12:30|16533.65|16533.65|16533.65|16533.65|16533.65|16533.65|16533.65|16533.65|0
1614244360000|2021-02-25 09:12:40|16532.87|16532.87|16543.01|16543.01|16543.01|16543.01|16532.87|16532.87|0
1614244380000|2021-02-25 09:13:00|16542.5|16542.5|16543.27|16543.27|16543.27|16543.27|16542.5|16542.5|0
1614244390000|2021-02-25 09:13:10|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|0
1614244400000|2021-02-25 09:13:20|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|0
1614244410000|2021-02-25 09:13:30|16549.33|16549.33|16550.68|16550.68|16550.68|16550.68|16549.33|16549.33|0
1614244420000|2021-02-25 09:13:40|16551.39|16551.39|16551.39|16551.39|16551.39|16551.39|16551.39|16551.39|0
1614244430000|2021-02-25 09:13:50|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|0
1614244440000|2021-02-25 09:14:00|16550.64|16550.64|16553.57|16553.57|16553.57|16553.57|16550.64|16550.64|0
1614244460000|2021-02-25 09:14:20|16553.98|16553.98|16555.19|16555.19|16555.19|16555.19|16553.98|16553.98|0
1614244470000|2021-02-25 09:14:30|16552.37|16552.37|16554.37|16554.37|16554.37|16554.37|16552.37|16552.37|0
1614244490000|2021-02-25 09:14:50|16554.61|16554.61|16551.79|16551.79|16554.61|16554.61|16551.79|16551.79|0
1614244500000|2021-02-25 09:15:00|16552.02|16552.02|16555.37|16555.37|16555.37|16555.37|16552.02|16552.02|0
1614244510000|2021-02-25 09:15:10|16556.45|16556.45|16563.34|16563.34|16563.59|16563.59|16556.45|16556.45|0
1614244520000|2021-02-25 09:15:20|16564.05|16564.05|16564.05|16564.05|16564.05|16564.05|16564.05|16564.05|0
1614244530000|2021-02-25 09:15:30|16564.3|16564.3|16569.21|16569.21|16569.21|16569.21|16563.56|16563.56|0
1614244540000|2021-02-25 09:15:40|16569.47|16569.47|16569.47|16569.47|16569.47|16569.47|16569.47|16569.47|0
1614244550000|2021-02-25 09:15:50|16566.38|16566.38|16566.38|16566.38|16566.38|16566.38|16566.38|16566.38|0
1614244560000|2021-02-25 09:16:00|16566.93|16566.93|16566.93|16566.93|16566.93|16566.93|16566.93|16566.93|0
1614244600000|2021-02-25 09:16:40|16569.76|16569.76|16569.76|16569.76|16569.76|16569.76|16569.76|16569.76|0
1614244620000|2021-02-25 09:17:00|16570.97|16570.97|16571.09|16571.09|16571.9|16571.9|16570.97|16570.97|0
1614244630000|2021-02-25 09:17:10|16570.28|16570.28|16566.57|16566.57|16570.28|16570.28|16566.33|16566.33|0
1614244650000|2021-02-25 09:17:30|16567.93|16567.93|16568.33|16568.33|16568.33|16568.33|16567.93|16567.93|0
1614244660000|2021-02-25 09:17:40|16565.51|16565.51|16565.51|16565.51|16565.51|16565.51|16565.51|16565.51|0
1614244670000|2021-02-25 09:17:50|16564.6|16564.6|16566.57|16566.57|16568.13|16568.13|16564.6|16564.6|0
1614244680000|2021-02-25 09:18:00|16566.83|16566.83|16567.64|16567.64|16569.06|16569.06|16566.83|16566.83|0
1614244690000|2021-02-25 09:18:10|16567.9|16567.9|16567.19|16567.19|16567.9|16567.9|16567.19|16567.19|0
1614244700000|2021-02-25 09:18:20|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|0
1614244710000|2021-02-25 09:18:30|16565.78|16565.78|16566.27|16566.27|16566.54|16566.54|16565.78|16565.78|0
1614244730000|2021-02-25 09:18:50|16569.1|16569.1|16574.19|16574.19|16574.19|16574.19|16569.1|16569.1|0
1614244740000|2021-02-25 09:19:00|16574.9|16574.9|16574.9|16574.9|16574.9|16574.9|16574.9|16574.9|0
1614244750000|2021-02-25 09:19:10|16574.64|16574.64|16574.64|16574.64|16574.64|16574.64|16574.64|16574.64|0
1614244760000|2021-02-25 09:19:20|16575.45|16575.45|16575.45|16575.45|16575.45|16575.45|16575.45|16575.45|0
1614244770000|2021-02-25 09:19:30|16574.74|16574.74|16576.23|16576.23|16576.23|16576.23|16574.74|16574.74|0
1614244780000|2021-02-25 09:19:40|16577.04|16577.04|16577.19|16577.19|16578.61|16578.61|16577.04|16577.04|0
1614244790000|2021-02-25 09:19:50|16576.48|16576.48|16577.96|16577.96|16577.96|16577.96|16576.48|16576.48|0
1614244800000|2021-02-25 09:20:00|16578.67|16578.67|16577.96|16577.96|16578.67|16578.67|16577.96|16577.96|0
1614244810000|2021-02-25 09:20:10|16578.75|16578.75|16580.89|16580.89|16580.89|16580.89|16578.75|16578.75|0
1614244820000|2021-02-25 09:20:20|16581.6|16581.6|16578.85|16578.85|16583.82|16583.82|16577.95|16577.95|0
1614244830000|2021-02-25 09:20:30|16577.43|16577.43|16574.61|16574.61|16577.43|16577.43|16574.61|16574.61|0
1614244840000|2021-02-25 09:20:40|16574.84|16574.84|16576|16576|16576|16576|16574.39|16574.39|0
1614244850000|2021-02-25 09:20:50|16575.6|16575.6|16575.6|16575.6|16575.6|16575.6|16575.6|16575.6|0
1614244860000|2021-02-25 09:21:00|16576.64|16576.64|16576.12|16576.12|16576.64|16576.64|16576.12|16576.12|0
1614244870000|2021-02-25 09:21:10|16578.25|16578.25|16579.04|16579.04|16579.04|16579.04|16578.25|16578.25|0
1614244880000|2021-02-25 09:21:20|16581.17|16581.17|16580.83|16580.83|16584.15|16584.15|16580.83|16580.83|0
1614244890000|2021-02-25 09:21:30|16581.32|16581.32|16580.83|16580.83|16581.32|16581.32|16580.83|16580.83|0
1614244900000|2021-02-25 09:21:40|16581.54|16581.54|16581.35|16581.35|16581.54|16581.54|16580.83|16580.83|0
1614244920000|2021-02-25 09:22:00|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|0
1614244930000|2021-02-25 09:22:10|16581.02|16581.02|16581.74|16581.74|16581.74|16581.74|16581.02|16581.02|0
1614244940000|2021-02-25 09:22:20|16581.03|16581.03|16583.85|16583.85|16583.85|16583.85|16581.03|16581.03|0
1614244950000|2021-02-25 09:22:30|16582.93|16582.93|16580.1|16580.1|16582.93|16582.93|16580.1|16580.1|0
1614244960000|2021-02-25 09:22:40|16579.58|16579.58|16579.03|16579.03|16579.58|16579.58|16579.03|16579.03|0
1614244970000|2021-02-25 09:22:50|16578.22|16578.22|16578.74|16578.74|16578.74|16578.74|16578.22|16578.22|0
1614244980000|2021-02-25 09:23:00|16581.57|16581.57|16579.75|16579.75|16581.57|16581.57|16579.75|16579.75|0
1614244990000|2021-02-25 09:23:10|16579.5|16579.5|16574.45|16574.45|16579.5|16579.5|16574.17|16574.17|0
1614245010000|2021-02-25 09:23:30|16573.23|16573.23|16573.23|16573.23|16573.23|16573.23|16573.23|16573.23|0
1614245020000|2021-02-25 09:23:40|16572.52|16572.52|16572.52|16572.52|16572.52|16572.52|16572.52|16572.52|0
1614245030000|2021-02-25 09:23:50|16571.97|16571.97|16573.03|16573.03|16573.03|16573.03|16571.97|16571.97|0
1614245050000|2021-02-25 09:24:10|16573.29|16573.29|16573.29|16573.29|16573.29|16573.29|16573.29|16573.29|0
1614245060000|2021-02-25 09:24:20|16573.7|16573.7|16574.74|16574.74|16574.74|16574.74|16573.7|16573.7|0
1614245070000|2021-02-25 09:24:30|16574.48|16574.48|16574.48|16574.48|16574.48|16574.48|16574.48|16574.48|0
1614245080000|2021-02-25 09:24:40|16571.66|16571.66|16571.66|16571.66|16571.66|16571.66|16571.66|16571.66|0
1614245090000|2021-02-25 09:24:50|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|0
1614245100000|2021-02-25 09:25:00|16574.31|16574.31|16575.97|16575.97|16575.97|16575.97|16574.31|16574.31|0
1614245110000|2021-02-25 09:25:10|16576.22|16576.22|16576.22|16576.22|16576.22|16576.22|16576.22|16576.22|0
1614245130000|2021-02-25 09:25:30|16579.05|16579.05|16579.05|16579.05|16579.05|16579.05|16579.05|16579.05|0
1614245140000|2021-02-25 09:25:40|16578.64|16578.64|16578.64|16578.64|16578.64|16578.64|16578.64|16578.64|0
1614245150000|2021-02-25 09:25:50|16578.19|16578.19|16572.63|16572.63|16578.19|16578.19|16572.63|16572.63|0
1614245160000|2021-02-25 09:26:00|16573.12|16573.12|16570.02|16570.02|16573.12|16573.12|16570.02|16570.02|0
1614245170000|2021-02-25 09:26:10|16570.25|16570.25|16570.25|16570.25|16570.25|16570.25|16570.25|16570.25|0
1614245180000|2021-02-25 09:26:20|16571.06|16571.06|16574.41|16574.41|16574.41|16574.41|16571.06|16571.06|0
1614245190000|2021-02-25 09:26:30|16575.77|16575.77|16574.98|16574.98|16575.77|16575.77|16574.98|16574.98|0
1614245200000|2021-02-25 09:26:40|16575.97|16575.97|16575.97|16575.97|16575.97|16575.97|16575.97|16575.97|0
1614245220000|2021-02-25 09:27:00|16575.69|16575.69|16571.04|16571.04|16575.69|16575.69|16571.04|16571.04|0
1614245240000|2021-02-25 09:27:20|16573.86|16573.86|16572.25|16572.25|16573.86|16573.86|16571.54|16571.54|0
1614245260000|2021-02-25 09:27:40|16573.61|16573.61|16570.78|16570.78|16573.61|16573.61|16570.78|16570.78|0
1614245280000|2021-02-25 09:28:00|16567.96|16567.96|16569.92|16569.92|16569.92|16569.92|16567.96|16567.96|0
1614245310000|2021-02-25 09:28:30|16572.75|16572.75|16572.75|16572.75|16572.75|16572.75|16572.75|16572.75|0
1614245330000|2021-02-25 09:28:50|16573.46|16573.46|16574.27|16574.27|16574.27|16574.27|16573.46|16573.46|0
1614245360000|2021-02-25 09:29:20|16574.22|16574.22|16574.22|16574.22|16574.22|16574.22|16574.22|16574.22|0
1614245370000|2021-02-25 09:29:30|16573.96|16573.96|16570.87|16570.87|16573.96|16573.96|16570.87|16570.87|0
1614245380000|2021-02-25 09:29:40|16570.61|16570.61|16570.36|16570.36|16570.61|16570.61|16570.36|16570.36|0
1614245390000|2021-02-25 09:29:50|16570.12|16570.12|16570.12|16570.12|16570.12|16570.12|16570.12|16570.12|0
1614245400000|2021-02-25 09:30:00|16569.31|16569.31|16572.66|16572.66|16572.66|16572.66|16569.31|16569.31|0
1614245410000|2021-02-25 09:30:10|16572.16|16572.16|16572.42|16572.42|16572.42|16572.42|16572.16|16572.16|0
1614245420000|2021-02-25 09:30:20|16572.16|16572.16|16572.16|16572.16|16572.16|16572.16|16572.16|16572.16|0
1614245430000|2021-02-25 09:30:30|16574.99|16574.99|16574.99|16574.99|16574.99|16574.99|16574.99|16574.99|0
1614245440000|2021-02-25 09:30:40|16572.16|16572.16|16572.62|16572.62|16572.62|16572.62|16572.16|16572.16|0
1614245450000|2021-02-25 09:30:50|16572.16|16572.16|16572.16|16572.16|16572.16|16572.16|16572.16|16572.16|0
1614245460000|2021-02-25 09:31:00|16573.07|16573.07|16577.04|16577.04|16577.3|16577.3|16573.07|16573.07|0
1614245470000|2021-02-25 09:31:10|16577.53|16577.53|16577.53|16577.53|16577.53|16577.53|16577.53|16577.53|0
1614245480000|2021-02-25 09:31:20|16577.42|16577.42|16577.42|16577.42|16577.42|16577.42|16577.42|16577.42|0
1614245490000|2021-02-25 09:31:30|16577.31|16577.31|16577.31|16577.31|16577.31|16577.31|16577.31|16577.31|0
1614245520000|2021-02-25 09:32:00|16576.82|16576.82|16577.08|16577.08|16577.08|16577.08|16576.82|16576.82|0
1614245530000|2021-02-25 09:32:10|16576.17|16576.17|16577|16577|16577|16577|16574.17|16574.17|0
1614245540000|2021-02-25 09:32:20|16578.42|16578.42|16577.96|16577.96|16581.24|16581.24|16577.96|16577.96|0
1614245550000|2021-02-25 09:32:30|16577.51|16577.51|16577.47|16577.47|16577.73|16577.73|16577.47|16577.47|0
1614245560000|2021-02-25 09:32:40|16576.05|16576.05|16573.46|16573.46|16576.28|16576.28|16573.46|16573.46|0
1614245570000|2021-02-25 09:32:50|16573|16573|16573|16573|16573|16573|16573|16573|0
1614245580000|2021-02-25 09:33:00|16572.49|16572.49|16572.49|16572.49|16572.49|16572.49|16572.49|16572.49|0
1614245590000|2021-02-25 09:33:10|16572.76|16572.76|16572.07|16572.07|16572.76|16572.76|16572.07|16572.07|0
1614245600000|2021-02-25 09:33:20|16571.84|16571.84|16572.1|16572.1|16572.1|16572.1|16571.84|16571.84|0
1614245610000|2021-02-25 09:33:30|16571.84|16571.84|16574.67|16574.67|16574.67|16574.67|16571.84|16571.84|0
1614245630000|2021-02-25 09:33:50|16571.84|16571.84|16573|16573|16573|16573|16571.58|16571.58|0
1614245640000|2021-02-25 09:34:00|16573.51|16573.51|16569.72|16569.72|16573.51|16573.51|16569.72|16569.72|0
1614245650000|2021-02-25 09:34:10|16570.13|16570.13|16569.87|16569.87|16570.13|16570.13|16569.87|16569.87|0
1614245680000|2021-02-25 09:34:40|16568.52|16568.52|16568.06|16568.06|16568.52|16568.52|16567.61|16567.61|0
1614245700000|2021-02-25 09:35:00|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|0
1614245710000|2021-02-25 09:35:10|16564.71|16564.71|16564.71|16564.71|16564.71|16564.71|16564.71|16564.71|0
1614245720000|2021-02-25 09:35:20|16564.45|16564.45|16564.45|16564.45|16564.45|16564.45|16564.45|16564.45|0
1614245740000|2021-02-25 09:35:40|16564.05|16564.05|16564.05|16564.05|16564.05|16564.05|16563.64|16563.64|0
1614245750000|2021-02-25 09:35:50|16563.5|16563.5|16562.97|16562.97|16563.5|16563.5|16562.97|16562.97|0
1614245760000|2021-02-25 09:36:00|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|0
1614245770000|2021-02-25 09:36:10|16561.86|16561.86|16562.17|16562.17|16562.17|16562.17|16561.36|16561.36|0
1614245780000|2021-02-25 09:36:20|16562.9|16562.9|16562.9|16562.9|16563.15|16563.15|16562.9|16562.9|0
1614245790000|2021-02-25 09:36:30|16562.66|16562.66|16562.66|16562.66|16562.66|16562.66|16562.66|16562.66|0
1614245810000|2021-02-25 09:36:50|16561.95|16561.95|16561.95|16561.95|16561.95|16561.95|16561.95|16561.95|0
1614245830000|2021-02-25 09:37:10|16561.54|16561.54|16561.54|16561.54|16561.54|16561.54|16561.54|16561.54|0
1614245840000|2021-02-25 09:37:20|16561.8|16561.8|16562.33|16562.33|16562.33|16562.33|16561.8|16561.8|0
1614245850000|2021-02-25 09:37:30|16563.75|16563.75|16563.75|16563.75|16563.75|16563.75|16563.75|16563.75|0
1614245890000|2021-02-25 09:38:10|16564|16564|16559.35|16559.35|16564|16564|16559.35|16559.35|0
1614245900000|2021-02-25 09:38:20|16562.18|16562.18|16554.57|16554.57|16562.59|16562.59|16554.57|16554.57|0
1614245910000|2021-02-25 09:38:30|16554.12|16554.12|16551.94|16551.94|16554.12|16554.12|16551.94|16551.94|0
1614245920000|2021-02-25 09:38:40|16554.76|16554.76|16554.76|16554.76|16554.76|16554.76|16554.76|16554.76|0
1614245930000|2021-02-25 09:38:50|16553.86|16553.86|16553.86|16553.86|16553.86|16553.86|16553.86|16553.86|0
1614245940000|2021-02-25 09:39:00|16554.37|16554.37|16554.37|16554.37|16554.37|16554.37|16554.37|16554.37|0
1614245960000|2021-02-25 09:39:20|16553.96|16553.96|16553.96|16553.96|16553.96|16553.96|16553.96|16553.96|0
1614245990000|2021-02-25 09:39:50|16548.31|16548.31|16546.85|16546.85|16549.67|16549.67|16546.85|16546.85|0
1614246000000|2021-02-25 09:40:00|16546.58|16546.58|16547.04|16547.04|16547.04|16547.04|16546.58|16546.58|0
1614246010000|2021-02-25 09:40:10|16545.47|16545.47|16542.38|16542.38|16545.47|16545.47|16542.38|16542.38|0
1614246020000|2021-02-25 09:40:20|16545.2|16545.2|16542.38|16542.38|16545.2|16545.2|16542.38|16542.38|0
1614246040000|2021-02-25 09:40:40|16542.78|16542.78|16542.78|16542.78|16542.78|16542.78|16542.78|16542.78|0
1614246050000|2021-02-25 09:40:50|16543.23|16543.23|16544.04|16544.04|16544.04|16544.04|16543.23|16543.23|0
1614246060000|2021-02-25 09:41:00|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|0
1614246080000|2021-02-25 09:41:20|16546.11|16546.11|16546.11|16546.11|16546.11|16546.11|16546.11|16546.11|0
1614246090000|2021-02-25 09:41:30|16546.63|16546.63|16547.61|16547.61|16547.61|16547.61|16546.63|16546.63|0
1614246100000|2021-02-25 09:41:40|16547.15|16547.15|16548.06|16548.06|16548.06|16548.06|16547.15|16547.15|0
1614246110000|2021-02-25 09:41:50|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|0
1614246130000|2021-02-25 09:42:10|16548.25|16548.25|16548.25|16548.25|16548.25|16548.25|16548.25|16548.25|0
1614246160000|2021-02-25 09:42:40|16551.08|16551.08|16548.25|16548.25|16551.08|16551.08|16548.25|16548.25|0
1614246200000|2021-02-25 09:43:20|16547.56|16547.56|16546.74|16546.74|16547.56|16547.56|16546.74|16546.74|0
1614246210000|2021-02-25 09:43:30|16547|16547|16547|16547|16547|16547|16547|16547|0
1614246220000|2021-02-25 09:43:40|16546.74|16546.74|16546.74|16546.74|16546.74|16546.74|16546.74|16546.74|0
1614246260000|2021-02-25 09:44:20|16548.87|16548.87|16548.43|16548.43|16548.87|16548.87|16548.43|16548.43|0
1614246290000|2021-02-25 09:44:50|16548.69|16548.69|16548.69|16548.69|16548.69|16548.69|16548.69|16548.69|0
1614246300000|2021-02-25 09:45:00|16547.95|16547.95|16558.71|16558.71|16558.71|16558.71|16547.41|16547.41|0
1614246310000|2021-02-25 09:45:10|16558.26|16558.26|16558.26|16558.26|16558.26|16558.26|16558.26|16558.26|0
1614246320000|2021-02-25 09:45:20|16557.81|16557.81|16557.81|16557.81|16557.81|16557.81|16557.81|16557.81|0
1614246330000|2021-02-25 09:45:30|16557.28|16557.28|16557.28|16557.28|16557.28|16557.28|16557.28|16557.28|0
1614246350000|2021-02-25 09:45:50|16557.55|16557.55|16559.79|16559.79|16559.79|16559.79|16557.55|16557.55|0
1614246360000|2021-02-25 09:46:00|16560.6|16560.6|16560.6|16560.6|16560.6|16560.6|16560.6|16560.6|0
1614246370000|2021-02-25 09:46:10|16560.86|16560.86|16560.86|16560.86|16560.86|16560.86|16560.86|16560.86|0
1614246390000|2021-02-25 09:46:30|16560.63|16560.63|16560.4|16560.4|16560.63|16560.63|16560.4|16560.4|0
1614246410000|2021-02-25 09:46:50|16563.22|16563.22|16563.22|16563.22|16563.22|16563.22|16563.22|16563.22|0
1614246420000|2021-02-25 09:47:00|16563.63|16563.63|16559.74|16559.74|16563.63|16563.63|16559.74|16559.74|0
1614246430000|2021-02-25 09:47:10|16560.65|16560.65|16560.65|16560.65|16560.65|16560.65|16560.65|16560.65|0
1614246440000|2021-02-25 09:47:20|16560.37|16560.37|16560.37|16560.37|16560.37|16560.37|16560.37|16560.37|0
1614246450000|2021-02-25 09:47:30|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|0
1614246460000|2021-02-25 09:47:40|16563.2|16563.2|16563.2|16563.2|16563.2|16563.2|16563.2|16563.2|0
1614246470000|2021-02-25 09:47:50|16562.97|16562.97|16562.97|16562.97|16562.97|16562.97|16562.97|16562.97|0
1614246500000|2021-02-25 09:48:20|16563.23|16563.23|16563.23|16563.23|16563.23|16563.23|16563.23|16563.23|0
1614246510000|2021-02-25 09:48:30|16563.63|16563.63|16563.63|16563.63|16563.63|16563.63|16563.63|16563.63|0
1614246520000|2021-02-25 09:48:40|16564.54|16564.54|16564.26|16564.26|16564.54|16564.54|16564.26|16564.26|0
1614246530000|2021-02-25 09:48:50|16567.09|16567.09|16567.09|16567.09|16567.09|16567.09|16567.09|16567.09|0
1614246550000|2021-02-25 09:49:10|16565.73|16565.73|16571.38|16571.38|16571.38|16571.38|16565.73|16565.73|0
1614246560000|2021-02-25 09:49:20|16571.12|16571.12|16569.6|16569.6|16571.12|16571.12|16569.6|16569.6|0
1614246570000|2021-02-25 09:49:30|16571.41|16571.41|16571.82|16571.82|16571.82|16571.82|16571.41|16571.41|0
1614246580000|2021-02-25 09:49:40|16572.22|16572.22|16572.22|16572.22|16572.22|16572.22|16572.22|16572.22|0
1614246590000|2021-02-25 09:49:50|16572.48|16572.48|16575.27|16575.27|16575.28|16575.28|16572.48|16572.48|0
1614246600000|2021-02-25 09:50:00|16575.5|16575.5|16576.23|16576.23|16579.05|16579.05|16575.5|16575.5|0
1614246610000|2021-02-25 09:50:10|16579.05|16579.05|16587.53|16587.53|16587.53|16587.53|16579.05|16579.05|0
1614246620000|2021-02-25 09:50:20|16588.05|16588.05|16593.7|16593.7|16593.7|16593.7|16588.05|16588.05|0
1614246630000|2021-02-25 09:50:30|16590.87|16590.87|16588.5|16588.5|16590.87|16590.87|16588.05|16588.05|0
1614246670000|2021-02-25 09:51:10|16585.68|16585.68|16591.55|16591.55|16591.55|16591.55|16585.68|16585.68|0
1614246680000|2021-02-25 09:51:20|16591.29|16591.29|16591.29|16591.29|16591.29|16591.29|16591.29|16591.29|0
1614246690000|2021-02-25 09:51:30|16588.46|16588.46|16588.46|16588.46|16588.46|16588.46|16588.46|16588.46|0
1614246720000|2021-02-25 09:52:00|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|0
1614246730000|2021-02-25 09:52:10|16591.11|16591.11|16596.76|16596.76|16596.76|16596.76|16591.11|16591.11|0
1614246740000|2021-02-25 09:52:20|16593.94|16593.94|16591.11|16591.11|16593.94|16593.94|16591.11|16591.11|0
1614246750000|2021-02-25 09:52:30|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|16588.29|0
1614246770000|2021-02-25 09:52:50|16587.38|16587.38|16586.63|16586.63|16587.38|16587.38|16586.63|16586.63|0
1614246780000|2021-02-25 09:53:00|16580.42|16580.42|16576.97|16576.97|16580.42|16580.42|16576.97|16576.97|0
1614246790000|2021-02-25 09:53:10|16576.64|16576.64|16576.64|16576.64|16576.64|16576.64|16576.64|16576.64|0
1614246800000|2021-02-25 09:53:20|16576.19|16576.19|16576.19|16576.19|16576.19|16576.19|16576.19|16576.19|0
1614246820000|2021-02-25 09:53:40|16573.36|16573.36|16573.36|16573.36|16573.36|16573.36|16573.36|16573.36|0
1614246830000|2021-02-25 09:53:50|16573.82|16573.82|16573.82|16573.82|16573.82|16573.82|16573.82|16573.82|0
1614246840000|2021-02-25 09:54:00|16570.99|16570.99|16570.99|16570.99|16570.99|16570.99|16570.99|16570.99|0
1614246850000|2021-02-25 09:54:10|16569.89|16569.89|16565.32|16565.32|16569.89|16569.89|16565.32|16565.32|0
1614246860000|2021-02-25 09:54:20|16564.01|16564.01|16570.91|16570.91|16570.91|16570.91|16564.01|16564.01|0
1614246870000|2021-02-25 09:54:30|16571.62|16571.62|16570.91|16570.91|16571.62|16571.62|16570.91|16570.91|0
1614246880000|2021-02-25 09:54:40|16573.74|16573.74|16573.74|16573.74|16573.74|16573.74|16573.74|16573.74|0
1614246890000|2021-02-25 09:54:50|16573.98|16573.98|16573.98|16573.98|16573.98|16573.98|16573.98|16573.98|0
1614246900000|2021-02-25 09:55:00|16573.53|16573.53|16573.98|16573.98|16573.98|16573.98|16573.53|16573.53|0
1614246960000|2021-02-25 09:56:00|16574.7|16574.7|16574.96|16574.96|16574.96|16574.96|16574.7|16574.7|0
1614246980000|2021-02-25 09:56:20|16572.13|16572.13|16572.13|16572.13|16572.13|16572.13|16572.13|16572.13|0
1614247000000|2021-02-25 09:56:40|16569.31|16569.31|16569.31|16569.31|16569.31|16569.31|16569.31|16569.31|0
1614247020000|2021-02-25 09:57:00|16569.9|16569.9|16569.9|16569.9|16569.9|16569.9|16569.9|16569.9|0
1614247040000|2021-02-25 09:57:20|16572.73|16572.73|16572.73|16572.73|16572.73|16572.73|16572.73|16572.73|0
1614247050000|2021-02-25 09:57:30|16572.28|16572.28|16566.63|16566.63|16572.28|16572.28|16566.63|16566.63|0
1614247060000|2021-02-25 09:57:40|16567.03|16567.03|16567.03|16567.03|16567.03|16567.03|16567.03|16567.03|0
1614247070000|2021-02-25 09:57:50|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|0
1614247110000|2021-02-25 09:58:30|16563.75|16563.75|16563.75|16563.75|16566.58|16566.58|16563.75|16563.75|0
1614247120000|2021-02-25 09:58:40|16564.21|16564.21|16564.21|16564.21|16564.21|16564.21|16564.21|16564.21|0
1614247130000|2021-02-25 09:58:50|16564.47|16564.47|16564.47|16564.47|16564.47|16564.47|16564.47|16564.47|0
1614247140000|2021-02-25 09:59:00|16567.29|16567.29|16567.29|16567.29|16567.29|16567.29|16567.29|16567.29|0
1614247190000|2021-02-25 09:59:50|16568.1|16568.1|16568.33|16568.33|16568.33|16568.33|16568.1|16568.1|0
1614247200000|2021-02-25 10:00:00|16567.58|16567.58|16566.46|16566.46|16567.58|16567.58|16566.46|16566.46|0
1614247210000|2021-02-25 10:00:10|16565.65|16565.65|16565.24|16565.24|16565.65|16565.65|16565.13|16565.13|0
1614247220000|2021-02-25 10:00:20|16565.02|16565.02|16564.56|16564.56|16565.02|16565.02|16564.56|16564.56|0
1614247240000|2021-02-25 10:00:40|16561.74|16561.74|16562|16562|16562|16562|16558.91|16558.91|0
1614247260000|2021-02-25 10:01:00|16561.49|16561.49|16561.49|16561.49|16561.49|16561.49|16561.49|16561.49|0
1614247270000|2021-02-25 10:01:10|16561.75|16561.75|16561.75|16561.75|16561.75|16561.75|16561.75|16561.75|0
1614247280000|2021-02-25 10:01:20|16562.01|16562.01|16562.01|16562.01|16562.01|16562.01|16562.01|16562.01|0
1614247300000|2021-02-25 10:01:40|16562.73|16562.73|16562.73|16562.73|16562.73|16562.73|16562.73|16562.73|0
1614247310000|2021-02-25 10:01:50|16563.63|16563.63|16569.6|16569.6|16569.6|16569.6|16563.63|16563.63|0
1614247320000|2021-02-25 10:02:00|16569.34|16569.34|16568.03|16568.03|16569.34|16569.34|16568.03|16568.03|0
1614247340000|2021-02-25 10:02:20|16570.86|16570.86|16570.86|16570.86|16570.86|16570.86|16570.86|16570.86|0
1614247370000|2021-02-25 10:02:50|16570.6|16570.6|16570.46|16570.46|16571.16|16571.16|16570.46|16570.46|0
1614247380000|2021-02-25 10:03:00|16567.64|16567.64|16563.56|16563.56|16567.64|16567.64|16563.56|16563.56|0
1614247390000|2021-02-25 10:03:10|16566.38|16566.38|16566.38|16566.38|16566.38|16566.38|16566.38|16566.38|0
1614247400000|2021-02-25 10:03:20|16566.15|16566.15|16568.98|16568.98|16568.98|16568.98|16566.15|16566.15|0
1614247410000|2021-02-25 10:03:30|16569.31|16569.31|16569.2|16569.2|16569.31|16569.31|16569.2|16569.2|0
1614247460000|2021-02-25 10:04:20|16572.02|16572.02|16572.48|16572.48|16572.48|16572.48|16572.02|16572.02|0
1614247500000|2021-02-25 10:05:00|16569.66|16569.66|16572.34|16572.34|16572.34|16572.34|16569.25|16569.25|0
1614247510000|2021-02-25 10:05:10|16572.8|16572.8|16575.11|16575.11|16575.11|16575.11|16572.06|16572.06|0
1614247520000|2021-02-25 10:05:20|16575.6|16575.6|16574.75|16574.75|16575.6|16575.6|16574.75|16574.75|0
1614247550000|2021-02-25 10:05:50|16575.46|16575.46|16575.46|16575.46|16575.46|16575.46|16575.46|16575.46|0
1614247570000|2021-02-25 10:06:10|16573.95|16573.95|16573.14|16573.14|16573.95|16573.95|16573.14|16573.14|0
1614247580000|2021-02-25 10:06:20|16575.96|16575.96|16576.64|16576.64|16576.64|16576.64|16575.96|16575.96|0
1614247610000|2021-02-25 10:06:50|16578.06|16578.06|16577.55|16577.55|16578.06|16578.06|16577.55|16577.55|0
1614247630000|2021-02-25 10:07:10|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|0
1614247640000|2021-02-25 10:07:20|16579.22|16579.22|16578.51|16578.51|16579.22|16579.22|16578.51|16578.51|0
1614247650000|2021-02-25 10:07:30|16578.09|16578.09|16578.09|16578.09|16578.09|16578.09|16578.09|16578.09|0
1614247660000|2021-02-25 10:07:40|16577.38|16577.38|16574.82|16574.82|16577.65|16577.65|16574.82|16574.82|0
1614247670000|2021-02-25 10:07:50|16575.08|16575.08|16575.08|16575.08|16575.08|16575.08|16575.08|16575.08|0
1614247700000|2021-02-25 10:08:20|16574.18|16574.18|16575.15|16575.15|16575.15|16575.15|16574.03|16574.03|0
1614247710000|2021-02-25 10:08:30|16575.26|16575.26|16575.26|16575.26|16575.26|16575.26|16575.26|16575.26|0
1614247720000|2021-02-25 10:08:40|16577.52|16577.52|16577.07|16577.07|16577.52|16577.52|16577.07|16577.07|0
1614247760000|2021-02-25 10:09:20|16577.32|16577.32|16577.32|16577.32|16577.32|16577.32|16577.32|16577.32|0
1614247770000|2021-02-25 10:09:30|16576.86|16576.86|16582.41|16582.41|16583.53|16583.53|16576.86|16576.86|0
1614247780000|2021-02-25 10:09:40|16582.19|16582.19|16583.05|16583.05|16583.05|16583.05|16582.19|16582.19|0
1614247800000|2021-02-25 10:10:00|16584.67|16584.67|16590.12|16590.12|16590.12|16590.12|16584.67|16584.67|0
1614247810000|2021-02-25 10:10:10|16591.06|16591.06|16594.02|16594.02|16594.02|16594.02|16591.06|16591.06|0
1614247820000|2021-02-25 10:10:20|16595.24|16595.24|16596.65|16596.65|16596.65|16596.65|16595.24|16595.24|0
1614247840000|2021-02-25 10:10:40|16597.76|16597.76|16597.76|16597.76|16597.76|16597.76|16597.76|16597.76|0
1614247850000|2021-02-25 10:10:50|16594.93|16594.93|16594.93|16594.93|16594.93|16594.93|16594.93|16594.93|0
1614247860000|2021-02-25 10:11:00|16594.67|16594.67|16593.06|16593.06|16594.67|16594.67|16593.06|16593.06|0
1614247870000|2021-02-25 10:11:10|16592.75|16592.75|16592.75|16592.75|16592.75|16592.75|16592.75|16592.75|0
1614247880000|2021-02-25 10:11:20|16591.84|16591.84|16588.31|16588.31|16591.84|16591.84|16588.31|16588.31|0
1614247890000|2021-02-25 10:11:30|16588.04|16588.04|16586.57|16586.57|16588.04|16588.04|16586.57|16586.57|0
1614247910000|2021-02-25 10:11:50|16586.83|16586.83|16586.83|16586.83|16586.83|16586.83|16586.83|16586.83|0
1614247920000|2021-02-25 10:12:00|16586.38|16586.38|16586.38|16586.38|16586.38|16586.38|16586.38|16586.38|0
1614247940000|2021-02-25 10:12:20|16585.27|16585.27|16585.27|16585.27|16585.27|16585.27|16585.27|16585.27|0
1614247950000|2021-02-25 10:12:30|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|0
1614247960000|2021-02-25 10:12:40|16583.6|16583.6|16583.6|16583.6|16583.6|16583.6|16583.6|16583.6|0
1614247990000|2021-02-25 10:13:10|16583.49|16583.49|16583.71|16583.71|16583.71|16583.71|16583.49|16583.49|0
1614248000000|2021-02-25 10:13:20|16583.25|16583.25|16586.89|16586.89|16586.89|16586.89|16582.54|16582.54|0
1614248010000|2021-02-25 10:13:30|16587.6|16587.6|16587.6|16587.6|16587.6|16587.6|16587.6|16587.6|0
1614248040000|2021-02-25 10:14:00|16588.01|16588.01|16588.01|16588.01|16588.01|16588.01|16588.01|16588.01|0
1614248060000|2021-02-25 10:14:20|16588.41|16588.41|16588.41|16588.41|16588.41|16588.41|16588.41|16588.41|0
1614248080000|2021-02-25 10:14:40|16588.66|16588.66|16589.17|16589.17|16589.17|16589.17|16588.66|16588.66|0
1614248090000|2021-02-25 10:14:50|16589.29|16589.29|16589.4|16589.4|16589.4|16589.4|16589.29|16589.29|0
1614248100000|2021-02-25 10:15:00|16588.99|16588.99|16591.72|16591.72|16591.72|16591.72|16588.48|16588.48|0
1614248110000|2021-02-25 10:15:10|16591.17|16591.17|16591.42|16591.42|16591.42|16591.42|16591.17|16591.17|0
1614248140000|2021-02-25 10:15:40|16591.65|16591.65|16591.65|16591.65|16591.65|16591.65|16591.65|16591.65|0
1614248160000|2021-02-25 10:16:00|16591.41|16591.41|16590.92|16590.92|16591.41|16591.41|16590.92|16590.92|0
1614248180000|2021-02-25 10:16:20|16591.32|16591.32|16590.87|16590.87|16591.32|16591.32|16590.87|16590.87|0
1614248200000|2021-02-25 10:16:40|16591.14|16591.14|16591.55|16591.55|16591.55|16591.55|16591.14|16591.14|0
1614248210000|2021-02-25 10:16:50|16591.14|16591.14|16591.65|16591.65|16591.65|16591.65|16591.14|16591.14|0
1614248240000|2021-02-25 10:17:20|16590.94|16590.94|16590.94|16590.94|16590.94|16590.94|16590.94|16590.94|0
1614248250000|2021-02-25 10:17:30|16590.54|16590.54|16590.54|16590.54|16590.54|16590.54|16590.54|16590.54|0
1614248260000|2021-02-25 10:17:40|16591.25|16591.25|16591.25|16591.25|16591.25|16591.25|16591.25|16591.25|0
1614248270000|2021-02-25 10:17:50|16591.51|16591.51|16591.51|16591.51|16591.51|16591.51|16591.51|16591.51|0
1614248280000|2021-02-25 10:18:00|16594.33|16594.33|16594.33|16594.33|16594.33|16594.33|16594.33|16594.33|0
1614248290000|2021-02-25 10:18:10|16591.51|16591.51|16588.68|16588.68|16591.51|16591.51|16588.68|16588.68|0
1614248300000|2021-02-25 10:18:20|16588.43|16588.43|16587.97|16587.97|16588.43|16588.43|16587.72|16587.72|0
1614248330000|2021-02-25 10:18:50|16588.78|16588.78|16588.78|16588.78|16588.78|16588.78|16588.78|16588.78|0
1614248340000|2021-02-25 10:19:00|16589.59|16589.59|16590.3|16590.3|16590.3|16590.3|16589.59|16589.59|0
1614248350000|2021-02-25 10:19:10|16591.01|16591.01|16591.01|16591.01|16591.01|16591.01|16591.01|16591.01|0
1614248370000|2021-02-25 10:19:30|16588.19|16588.19|16588.19|16588.19|16588.19|16588.19|16588.19|16588.19|0
1614248380000|2021-02-25 10:19:40|16585.36|16585.36|16585.36|16585.36|16585.36|16585.36|16585.36|16585.36|0
1614248400000|2021-02-25 10:20:00|16585.82|16585.82|16585.82|16585.82|16585.82|16585.82|16585.82|16585.82|0
1614248410000|2021-02-25 10:20:10|16588.64|16588.64|16585.82|16585.82|16588.64|16588.64|16585.82|16585.82|0
1614248430000|2021-02-25 10:20:30|16588.64|16588.64|16588.64|16588.64|16588.64|16588.64|16588.64|16588.64|0
1614248440000|2021-02-25 10:20:40|16591.47|16591.47|16591.73|16591.73|16592.44|16592.44|16591.47|16591.47|0
1614248450000|2021-02-25 10:20:50|16594.56|16594.56|16594.15|16594.15|16594.56|16594.56|16594.15|16594.15|0
1614248460000|2021-02-25 10:21:00|16594.56|16594.56|16595.46|16595.46|16595.46|16595.46|16594.56|16594.56|0
1614248470000|2021-02-25 10:21:10|16595.99|16595.99|16595.46|16595.46|16595.99|16595.99|16595.46|16595.46|0
1614248480000|2021-02-25 10:21:20|16595.92|16595.92|16596.29|16596.29|16596.29|16596.29|16595.92|16595.92|0
1614248500000|2021-02-25 10:21:40|16597.12|16597.12|16597.12|16597.12|16597.12|16597.12|16597.12|16597.12|0
1614248520000|2021-02-25 10:22:00|16597.57|16597.57|16599.08|16599.08|16599.08|16599.08|16597.57|16597.57|0
1614248530000|2021-02-25 10:22:10|16599.31|16599.31|16599.31|16599.31|16599.31|16599.31|16599.31|16599.31|0
1614248540000|2021-02-25 10:22:20|16599.58|16599.58|16601|16601|16601|16601|16599.58|16599.58|0
1614248560000|2021-02-25 10:22:40|16601.23|16601.23|16601.96|16601.96|16601.96|16601.96|16601.23|16601.23|0
1614248580000|2021-02-25 10:23:00|16603.38|16603.38|16611.46|16611.46|16611.46|16611.46|16603.38|16603.38|0
1614248590000|2021-02-25 10:23:10|16612.23|16612.23|16612.23|16612.23|16612.23|16612.23|16612.23|16612.23|0
1614248620000|2021-02-25 10:23:40|16615.05|16615.05|16615.05|16615.05|16615.33|16615.33|16615.05|16615.05|0
1614248630000|2021-02-25 10:23:50|16615.76|16615.76|16615.76|16615.76|16615.76|16615.76|16615.76|16615.76|0
1614248640000|2021-02-25 10:24:00|16618.59|16618.59|16622.01|16622.01|16622.01|16622.01|16618.59|16618.59|0
1614248650000|2021-02-25 10:24:10|16621.74|16621.74|16622.71|16622.71|16622.71|16622.71|16621.74|16621.74|0
1614248660000|2021-02-25 10:24:20|16623.12|16623.12|16625.94|16625.94|16625.94|16625.94|16623.12|16623.12|0
1614248670000|2021-02-25 10:24:30|16626.64|16626.64|16629.23|16629.23|16632.05|16632.05|16626.4|16626.4|0
1614248690000|2021-02-25 10:24:50|16630.27|16630.27|16630.27|16630.27|16630.27|16630.27|16630.27|16630.27|0
1614248710000|2021-02-25 10:25:10|16630.83|16630.83|16631.66|16631.66|16631.66|16631.66|16630.83|16630.83|0
1614248720000|2021-02-25 10:25:20|16633.08|16633.08|16634.29|16634.29|16634.29|16634.29|16633.08|16633.08|0
1614248750000|2021-02-25 10:25:50|16635.08|16635.08|16634.81|16634.81|16635.08|16635.08|16634.81|16634.81|0
1614248760000|2021-02-25 10:26:00|16634.55|16634.55|16632.53|16632.53|16636.96|16636.96|16629.7|16629.7|0
1614248770000|2021-02-25 10:26:10|16635.35|16635.35|16632.53|16632.53|16635.35|16635.35|16632.53|16632.53|0
1614248780000|2021-02-25 10:26:20|16631.82|16631.82|16631.04|16631.04|16631.82|16631.82|16631.04|16631.04|0
1614248790000|2021-02-25 10:26:30|16630.59|16630.59|16628.74|16628.74|16630.59|16630.59|16628.74|16628.74|0
1614248800000|2021-02-25 10:26:40|16628.29|16628.29|16627.76|16627.76|16628.29|16628.29|16627.76|16627.76|0
1614248820000|2021-02-25 10:27:00|16630.59|16630.59|16630.59|16630.59|16630.59|16630.59|16630.59|16630.59|0
1614248830000|2021-02-25 10:27:10|16630.07|16630.07|16630.07|16630.07|16630.07|16630.07|16630.07|16630.07|0
1614248840000|2021-02-25 10:27:20|16627.24|16627.24|16622.69|16622.69|16627.24|16627.24|16622.28|16622.28|0
1614248850000|2021-02-25 10:27:30|16622.28|16622.28|16619.86|16619.86|16622.28|16622.28|16619.46|16619.46|0
1614248860000|2021-02-25 10:27:40|16619.63|16619.63|16620.84|16620.84|16622.46|16622.46|16619.63|16619.63|0
1614248870000|2021-02-25 10:27:50|16620.59|16620.59|16619.3|16619.3|16620.59|16620.59|16619.3|16619.3|0
1614248880000|2021-02-25 10:28:00|16619.02|16619.02|16618.57|16618.57|16619.02|16619.02|16618.57|16618.57|0
1614248900000|2021-02-25 10:28:20|16618.82|16618.82|16618.82|16618.82|16618.82|16618.82|16618.82|16618.82|0
1614248910000|2021-02-25 10:28:30|16619.27|16619.27|16619.27|16619.27|16619.27|16619.27|16619.27|16619.27|0
1614248920000|2021-02-25 10:28:40|16620.32|16620.32|16622|16622|16622|16622|16620.32|16620.32|0
1614248960000|2021-02-25 10:29:20|16622.22|16622.22|16622.22|16622.22|16622.22|16622.22|16622.22|16622.22|0
1614249000000|2021-02-25 10:30:00|16625.05|16625.05|16625.05|16625.05|16625.05|16625.05|16625.05|16625.05|0
1614249010000|2021-02-25 10:30:10|16624.52|16624.52|16623.74|16623.74|16624.52|16624.52|16623.74|16623.74|0
1614249020000|2021-02-25 10:30:20|16623.52|16623.52|16623.52|16623.52|16623.52|16623.52|16623.52|16623.52|0
1614249030000|2021-02-25 10:30:30|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|16620.69|0
1614249040000|2021-02-25 10:30:40|16617.87|16617.87|16619.91|16619.91|16619.91|16619.91|16617.87|16617.87|0
1614249060000|2021-02-25 10:31:00|16620.43|16620.43|16623.26|16623.26|16623.26|16623.26|16620.43|16620.43|0
1614249070000|2021-02-25 10:31:10|16624.16|16624.16|16624.16|16624.16|16624.16|16624.16|16624.16|16624.16|0
1614249080000|2021-02-25 10:31:20|16624.72|16624.72|16629.78|16629.78|16629.78|16629.78|16624.72|16624.72|0
1614249090000|2021-02-25 10:31:30|16632.61|16632.61|16630.01|16630.01|16632.84|16632.84|16630.01|16630.01|0
1614249100000|2021-02-25 10:31:40|16629.55|16629.55|16629.32|16629.32|16629.55|16629.55|16629.32|16629.32|0
1614249120000|2021-02-25 10:32:00|16629.72|16629.72|16629.72|16629.72|16629.72|16629.72|16629.72|16629.72|0
1614249130000|2021-02-25 10:32:10|16631.08|16631.08|16631.79|16631.79|16631.79|16631.79|16631.08|16631.08|0
1614249140000|2021-02-25 10:32:20|16632.51|16632.51|16632.51|16632.51|16632.51|16632.51|16632.51|16632.51|0
1614249160000|2021-02-25 10:32:40|16632.91|16632.91|16632.91|16632.91|16632.91|16632.91|16632.91|16632.91|0
1614249170000|2021-02-25 10:32:50|16633.14|16633.14|16633.37|16633.37|16633.37|16633.37|16633.14|16633.14|0
1614249180000|2021-02-25 10:33:00|16633.6|16633.6|16630.55|16630.55|16633.6|16633.6|16630.55|16630.55|0
1614249190000|2021-02-25 10:33:10|16633.37|16633.37|16633.37|16633.37|16636.2|16636.2|16633.37|16633.37|0
1614249200000|2021-02-25 10:33:20|16633.63|16633.63|16633.63|16633.63|16633.63|16633.63|16633.63|16633.63|0
1614249220000|2021-02-25 10:33:40|16633.9|16633.9|16633.9|16633.9|16633.9|16633.9|16633.9|16633.9|0
1614249230000|2021-02-25 10:33:50|16633.63|16633.63|16633.7|16633.7|16633.7|16633.7|16633.23|16633.23|0
1614249240000|2021-02-25 10:34:00|16630.87|16630.87|16627.79|16627.79|16630.87|16630.87|16627.79|16627.79|0
1614249250000|2021-02-25 10:34:10|16627.26|16627.26|16619.05|16619.05|16627.26|16627.26|16618.79|16618.79|0
1614249260000|2021-02-25 10:34:20|16618.6|16618.6|16616.18|16616.18|16618.6|16618.6|16615.77|16615.77|0
1614249270000|2021-02-25 10:34:30|16616.7|16616.7|16616.92|16616.92|16616.92|16616.92|16616.18|16616.18|0
1614249280000|2021-02-25 10:34:40|16616.45|16616.45|16616.45|16616.45|16616.45|16616.45|16616.45|16616.45|0
1614249290000|2021-02-25 10:34:50|16618.07|16618.07|16629.77|16629.77|16629.77|16629.77|16618.07|16618.07|0
1614249300000|2021-02-25 10:35:00|16630.49|16630.49|16636.83|16636.83|16637.28|16637.28|16630.49|16630.49|0
1614249320000|2021-02-25 10:35:20|16635.52|16635.52|16637.89|16637.89|16637.89|16637.89|16633.5|16633.5|0
1614249330000|2021-02-25 10:35:30|16638.41|16638.41|16637.89|16637.89|16638.41|16638.41|16637.89|16637.89|0
1614249340000|2021-02-25 10:35:40|16638.6|16638.6|16638.86|16638.86|16638.86|16638.86|16638.6|16638.6|0
1614249350000|2021-02-25 10:35:50|16638.6|16638.6|16638.6|16638.6|16638.6|16638.6|16638.6|16638.6|0
1614249360000|2021-02-25 10:36:00|16638.34|16638.34|16638.35|16638.35|16639.96|16639.96|16637.14|16637.14|0
1614249370000|2021-02-25 10:36:10|16637.54|16637.54|16639.27|16639.27|16639.27|16639.27|16637.14|16637.14|0
1614249380000|2021-02-25 10:36:20|16638.75|16638.75|16639.01|16639.01|16639.01|16639.01|16638.75|16638.75|0
1614249390000|2021-02-25 10:36:30|16638.75|16638.75|16639.27|16639.27|16639.27|16639.27|16638.75|16638.75|0
1614249400000|2021-02-25 10:36:40|16640.32|16640.32|16644.1|16644.1|16644.1|16644.1|16638.01|16638.01|0
1614249410000|2021-02-25 10:36:50|16644.65|16644.65|16652.21|16652.21|16652.21|16652.21|16644.65|16644.65|0
1614249420000|2021-02-25 10:37:00|16653.25|16653.25|16651.57|16651.57|16653.25|16653.25|16651.57|16651.57|0
1614249430000|2021-02-25 10:37:10|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|0
1614249450000|2021-02-25 10:37:30|16652.38|16652.38|16655.94|16655.94|16655.94|16655.94|16652.38|16652.38|0
1614249470000|2021-02-25 10:37:50|16656.65|16656.65|16656.65|16656.65|16656.65|16656.65|16656.65|16656.65|0
1614249480000|2021-02-25 10:38:00|16656.4|16656.4|16657.62|16657.62|16657.62|16657.62|16656.4|16656.4|0
1614249490000|2021-02-25 10:38:10|16658.92|16658.92|16662.46|16662.46|16662.46|16662.46|16658.92|16658.92|0
1614249500000|2021-02-25 10:38:20|16659.63|16659.63|16656.75|16656.75|16660.94|16660.94|16656.75|16656.75|0
1614249510000|2021-02-25 10:38:30|16657.27|16657.27|16657.12|16657.12|16657.27|16657.27|16656.86|16656.86|0
1614249520000|2021-02-25 10:38:40|16654.3|16654.3|16650.76|16650.76|16654.3|16654.3|16650.76|16650.76|0
1614249540000|2021-02-25 10:39:00|16653.59|16653.59|16649.56|16649.56|16653.59|16653.59|16649.56|16649.56|0
1614249550000|2021-02-25 10:39:10|16648.77|16648.77|16645.76|16645.76|16648.77|16648.77|16644.95|16644.95|0
1614249560000|2021-02-25 10:39:20|16646.17|16646.17|16649.25|16649.25|16649.25|16649.25|16646.17|16646.17|0
1614249570000|2021-02-25 10:39:30|16649.49|16649.49|16650.7|16650.7|16650.7|16650.7|16649.49|16649.49|0
1614249580000|2021-02-25 10:39:40|16650.93|16650.93|16650.93|16650.93|16650.93|16650.93|16650.93|16650.93|0
1614249590000|2021-02-25 10:39:50|16651.33|16651.33|16651.33|16651.33|16651.33|16651.33|16651.33|16651.33|0
1614249600000|2021-02-25 10:40:00|16648.51|16648.51|16648.51|16648.51|16648.51|16648.51|16648.51|16648.51|0
1614249630000|2021-02-25 10:40:30|16650|16650|16647.96|16647.96|16650|16650|16647.18|16647.18|0
1614249640000|2021-02-25 10:40:40|16648.45|16648.45|16650.09|16650.09|16650.09|16650.09|16648.45|16648.45|0
1614249650000|2021-02-25 10:40:50|16650.49|16650.49|16650.24|16650.24|16650.49|16650.49|16650.24|16650.24|0
1614249660000|2021-02-25 10:41:00|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|0
1614249690000|2021-02-25 10:41:30|16647.01|16647.01|16645.27|16645.27|16647.01|16647.01|16645.27|16645.27|0
1614249700000|2021-02-25 10:41:40|16645.72|16645.72|16645.72|16645.72|16645.72|16645.72|16645.72|16645.72|0
1614249720000|2021-02-25 10:42:00|16646.95|16646.95|16648.25|16648.25|16648.25|16648.25|16646.62|16646.62|0
1614249730000|2021-02-25 10:42:10|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|0
1614249740000|2021-02-25 10:42:20|16639.78|16639.78|16642.6|16642.6|16642.6|16642.6|16639.78|16639.78|0
1614249760000|2021-02-25 10:42:40|16642.86|16642.86|16642.35|16642.35|16642.86|16642.86|16642.35|16642.35|0
1614249770000|2021-02-25 10:42:50|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|0
1614249780000|2021-02-25 10:43:00|16642.35|16642.35|16639.52|16639.52|16642.35|16642.35|16639.52|16639.52|0
1614249790000|2021-02-25 10:43:10|16639.12|16639.12|16639.12|16639.12|16639.12|16639.12|16639.12|16639.12|0
1614249810000|2021-02-25 10:43:30|16636.29|16636.29|16637.36|16637.36|16637.36|16637.36|16636.29|16636.29|0
1614249820000|2021-02-25 10:43:40|16634.54|16634.54|16634.54|16634.54|16634.54|16634.54|16634.54|16634.54|0
1614249840000|2021-02-25 10:44:00|16631.71|16631.71|16628.89|16628.89|16631.71|16631.71|16628.89|16628.89|0
1614249850000|2021-02-25 10:44:10|16626.06|16626.06|16628.89|16628.89|16628.89|16628.89|16626.06|16626.06|0
1614249870000|2021-02-25 10:44:30|16627.98|16627.98|16625.16|16625.16|16627.98|16627.98|16625.16|16625.16|0
1614249880000|2021-02-25 10:44:40|16622.33|16622.33|16622.33|16622.33|16622.33|16622.33|16622.33|16622.33|0
1614249890000|2021-02-25 10:44:50|16619.51|16619.51|16619.91|16619.91|16619.91|16619.91|16619.51|16619.51|0
1614249900000|2021-02-25 10:45:00|16620.37|16620.37|16620.37|16620.37|16620.37|16620.37|16620.37|16620.37|0
1614249920000|2021-02-25 10:45:20|16617.54|16617.54|16611.18|16611.18|16617.54|16617.54|16611.18|16611.18|0
1614249930000|2021-02-25 10:45:30|16614|16614|16617.09|16617.09|16617.09|16617.09|16614|16614|0
1614249940000|2021-02-25 10:45:40|16617.8|16617.8|16614.98|16614.98|16617.8|16617.8|16614.98|16614.98|0
1614249950000|2021-02-25 10:45:50|16614.52|16614.52|16614.12|16614.12|16614.52|16614.52|16614.12|16614.12|0
1614249960000|2021-02-25 10:46:00|16613.86|16613.86|16612.59|16612.59|16613.86|16613.86|16612.59|16612.59|0
1614249970000|2021-02-25 10:46:10|16611.61|16611.61|16611.61|16611.61|16611.61|16611.61|16611.61|16611.61|0
1614249990000|2021-02-25 10:46:30|16610.94|16610.94|16605.29|16605.29|16610.94|16610.94|16605.29|16605.29|0
1614250000000|2021-02-25 10:46:40|16604.89|16604.89|16604.89|16604.89|16604.89|16604.89|16604.89|16604.89|0
1614250020000|2021-02-25 10:47:00|16604.34|16604.34|16604.34|16604.34|16604.34|16604.34|16604.34|16604.34|0
1614250030000|2021-02-25 10:47:10|16603.93|16603.93|16602.15|16602.15|16603.93|16603.93|16602.15|16602.15|0
1614250050000|2021-02-25 10:47:30|16601.44|16601.44|16601.44|16601.44|16601.44|16601.44|16601.44|16601.44|0
1614250060000|2021-02-25 10:47:40|16601.03|16601.03|16597.76|16597.76|16601.03|16601.03|16597.76|16597.76|0
1614250070000|2021-02-25 10:47:50|16594.93|16594.93|16594.82|16594.82|16594.93|16594.93|16594.82|16594.82|0
1614250080000|2021-02-25 10:48:00|16597.64|16597.64|16608.94|16608.94|16608.94|16608.94|16597.64|16597.64|0
1614250090000|2021-02-25 10:48:10|16603.29|16603.29|16597.64|16597.64|16603.29|16603.29|16597.64|16597.64|0
1614250100000|2021-02-25 10:48:20|16600.47|16600.47|16603.29|16603.29|16603.29|16603.29|16600.47|16600.47|0
1614250110000|2021-02-25 10:48:30|16602.89|16602.89|16603.29|16603.29|16603.29|16603.29|16602.89|16602.89|0
1614250120000|2021-02-25 10:48:40|16602.25|16602.25|16599.65|16599.65|16602.51|16602.51|16599.65|16599.65|0
1614250130000|2021-02-25 10:48:50|16600.2|16600.2|16600.2|16600.2|16600.2|16600.2|16600.2|16600.2|0
1614250140000|2021-02-25 10:49:00|16601.16|16601.16|16596.76|16596.76|16602.41|16602.41|16596.76|16596.76|0
1614250150000|2021-02-25 10:49:10|16597.54|16597.54|16597.54|16597.54|16597.54|16597.54|16597.54|16597.54|0
1614250170000|2021-02-25 10:49:30|16597.08|16597.08|16597.08|16597.08|16597.08|16597.08|16597.08|16597.08|0
1614250180000|2021-02-25 10:49:40|16599.9|16599.9|16599.9|16599.9|16599.9|16599.9|16599.9|16599.9|0
1614250190000|2021-02-25 10:49:50|16601.33|16601.33|16602.14|16602.14|16602.14|16602.14|16601.33|16601.33|0
1614250210000|2021-02-25 10:50:10|16599.31|16599.31|16599.31|16599.31|16599.31|16599.31|16599.31|16599.31|0
1614250240000|2021-02-25 10:50:40|16602.14|16602.14|16602.14|16602.14|16602.14|16602.14|16602.14|16602.14|0
1614250250000|2021-02-25 10:50:50|16601.42|16601.42|16596.35|16596.35|16601.42|16601.42|16596.35|16596.35|0
1614250260000|2021-02-25 10:51:00|16595.54|16595.54|16597.98|16597.98|16597.98|16597.98|16595.54|16595.54|0
1614250270000|2021-02-25 10:51:10|16598.5|16598.5|16601.92|16601.92|16601.92|16601.92|16598.5|16598.5|0
1614250320000|2021-02-25 10:52:00|16602.18|16602.18|16602.18|16602.18|16602.18|16602.18|16602.18|16602.18|0
1614250350000|2021-02-25 10:52:30|16599.36|16599.36|16599.36|16599.36|16599.36|16599.36|16599.36|16599.36|0
1614250360000|2021-02-25 10:52:40|16599.6|16599.6|16599.6|16599.6|16599.6|16599.6|16599.6|16599.6|0
1614250380000|2021-02-25 10:53:00|16602.61|16602.61|16602.87|16602.87|16602.87|16602.87|16602.61|16602.61|0
1614250410000|2021-02-25 10:53:30|16603.78|16603.78|16604.23|16604.23|16604.23|16604.23|16603.78|16603.78|0
1614250430000|2021-02-25 10:53:50|16604.72|16604.72|16601.9|16601.9|16604.72|16604.72|16601.9|16601.9|0
1614250440000|2021-02-25 10:54:00|16602.16|16602.16|16601.83|16601.83|16603.09|16603.09|16600.26|16600.26|0
1614250450000|2021-02-25 10:54:10|16602.24|16602.24|16602.24|16602.24|16602.24|16602.24|16602.24|16602.24|0
1614250460000|2021-02-25 10:54:20|16602.75|16602.75|16604.24|16604.24|16604.24|16604.24|16602.75|16602.75|0
1614250480000|2021-02-25 10:54:40|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|0
1614250490000|2021-02-25 10:54:50|16601.87|16601.87|16602.12|16602.12|16603.03|16603.03|16601.87|16601.87|0
1614250530000|2021-02-25 10:55:30|16602.62|16602.62|16602.62|16602.62|16602.62|16602.62|16602.62|16602.62|0
1614250540000|2021-02-25 10:55:40|16605.44|16605.44|16605.44|16605.44|16605.44|16605.44|16605.44|16605.44|0
1614250550000|2021-02-25 10:55:50|16604.73|16604.73|16604.73|16604.73|16604.73|16604.73|16604.73|16604.73|0
1614250580000|2021-02-25 10:56:20|16605.22|16605.22|16605.47|16605.47|16605.47|16605.47|16605.22|16605.22|0
1614250590000|2021-02-25 10:56:30|16605.92|16605.92|16606.2|16606.2|16606.2|16606.2|16605.92|16605.92|0
1614250600000|2021-02-25 10:56:40|16605.79|16605.79|16605.79|16605.79|16605.79|16605.79|16605.79|16605.79|0
1614250660000|2021-02-25 10:57:40|16607.62|16607.62|16608.07|16608.07|16608.07|16608.07|16607.62|16607.62|0
1614250680000|2021-02-25 10:58:00|16609.05|16609.05|16608.8|16608.8|16609.05|16609.05|16608.8|16608.8|0
1614250690000|2021-02-25 10:58:10|16608.56|16608.56|16607.82|16607.82|16608.56|16608.56|16607.82|16607.82|0
1614250720000|2021-02-25 10:58:40|16608.08|16608.08|16607.85|16607.85|16608.08|16608.08|16607.85|16607.85|0
1614250730000|2021-02-25 10:58:50|16608.11|16608.11|16606.33|16606.33|16608.11|16608.11|16606.33|16606.33|0
1614250760000|2021-02-25 10:59:20|16606.08|16606.08|16606.08|16606.08|16606.08|16606.08|16606.08|16606.08|0
1614250810000|2021-02-25 11:00:10|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|0
1614250820000|2021-02-25 11:00:20|16606.56|16606.56|16615.29|16615.29|16615.29|16615.29|16606.56|16606.56|0
1614250830000|2021-02-25 11:00:30|16612.47|16612.47|16612.47|16612.47|16612.47|16612.47|16612.47|16612.47|0
1614250840000|2021-02-25 11:00:40|16609.64|16609.64|16606.82|16606.82|16609.64|16609.64|16606.82|16606.82|0
1614250850000|2021-02-25 11:00:50|16608.24|16608.24|16608.24|16608.24|16608.24|16608.24|16608.24|16608.24|0
1614250870000|2021-02-25 11:01:10|16608.76|16608.76|16612.76|16612.76|16612.76|16612.76|16608.76|16608.76|0
1614250890000|2021-02-25 11:01:30|16609.94|16609.94|16609.94|16609.94|16609.94|16609.94|16609.94|16609.94|0
1614250900000|2021-02-25 11:01:40|16609.67|16609.67|16609.67|16609.67|16609.67|16609.67|16609.67|16609.67|0
1614250920000|2021-02-25 11:02:00|16612.5|16612.5|16612.5|16612.5|16612.5|16612.5|16612.5|16612.5|0
1614250930000|2021-02-25 11:02:10|16613.19|16613.19|16610.59|16610.59|16613.19|16613.19|16609.17|16609.17|0
1614250940000|2021-02-25 11:02:20|16609.17|16609.17|16608.05|16608.05|16609.17|16609.17|16608.05|16608.05|0
1614250950000|2021-02-25 11:02:30|16608.5|16608.5|16608.24|16608.24|16608.5|16608.5|16607.98|16607.98|0
1614250960000|2021-02-25 11:02:40|16607.98|16607.98|16608.24|16608.24|16608.24|16608.24|16607.98|16607.98|0
1614250970000|2021-02-25 11:02:50|16608.95|16608.95|16609.87|16609.87|16609.87|16609.87|16608.95|16608.95|0
1614250980000|2021-02-25 11:03:00|16610.78|16610.78|16611.04|16611.04|16611.04|16611.04|16610.78|16610.78|0
1614251000000|2021-02-25 11:03:20|16611.3|16611.3|16611.31|16611.31|16611.56|16611.56|16611.3|16611.3|0
1614251020000|2021-02-25 11:03:40|16611.81|16611.81|16611.81|16611.81|16611.81|16611.81|16611.81|16611.81|0
1614251050000|2021-02-25 11:04:10|16611.55|16611.55|16612.41|16612.41|16612.41|16612.41|16611.55|16611.55|0
1614251060000|2021-02-25 11:04:20|16615.24|16615.24|16618.06|16618.06|16618.06|16618.06|16615.24|16615.24|0
1614251080000|2021-02-25 11:04:40|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|16619.74|16619.74|0
1614251090000|2021-02-25 11:04:50|16619.29|16619.29|16620.19|16620.19|16620.19|16620.19|16619.29|16619.29|0
1614251100000|2021-02-25 11:05:00|16619.86|16619.86|16619.97|16619.97|16619.97|16619.97|16619.86|16619.86|0
1614251110000|2021-02-25 11:05:10|16619.86|16619.86|16619.86|16619.86|16619.86|16619.86|16619.86|16619.86|0
1614251120000|2021-02-25 11:05:20|16619.45|16619.45|16618.64|16618.64|16619.45|16619.45|16618.64|16618.64|0
1614251140000|2021-02-25 11:05:40|16618.15|16618.15|16618.15|16618.15|16618.15|16618.15|16618.15|16618.15|0
1614251150000|2021-02-25 11:05:50|16617.69|16617.69|16615.82|16615.82|16617.69|16617.69|16615.82|16615.82|0
1614251160000|2021-02-25 11:06:00|16615.11|16615.11|16616.44|16616.44|16616.89|16616.89|16614.07|16614.07|0
1614251180000|2021-02-25 11:06:20|16615.98|16615.98|16615.98|16615.98|16615.98|16615.98|16615.98|16615.98|0
1614251200000|2021-02-25 11:06:40|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|0
1614251220000|2021-02-25 11:07:00|16617.15|16617.15|16617.61|16617.61|16617.61|16617.61|16617.15|16617.15|0
1614251250000|2021-02-25 11:07:30|16617.84|16617.84|16617.84|16617.84|16617.84|16617.84|16617.84|16617.84|0
1614251280000|2021-02-25 11:08:00|16615.01|16615.01|16611.93|16611.93|16615.01|16615.01|16611.93|16611.93|0
1614251290000|2021-02-25 11:08:10|16614.75|16614.75|16611.93|16611.93|16614.75|16614.75|16611.93|16611.93|0
1614251330000|2021-02-25 11:08:50|16609.1|16609.1|16608.39|16608.39|16609.1|16609.1|16608.39|16608.39|0
1614251340000|2021-02-25 11:09:00|16607.87|16607.87|16602.62|16602.62|16607.87|16607.87|16602.62|16602.62|0
1614251350000|2021-02-25 11:09:10|16602.12|16602.12|16602.12|16602.12|16602.12|16602.12|16602.12|16602.12|0
1614251370000|2021-02-25 11:09:30|16604.95|16604.95|16607.23|16607.23|16607.23|16607.23|16604.72|16604.72|0
1614251390000|2021-02-25 11:09:50|16608.13|16608.13|16608.13|16608.13|16608.13|16608.13|16608.13|16608.13|0
1614251400000|2021-02-25 11:10:00|16608.39|16608.39|16608.13|16608.13|16608.39|16608.39|16608.13|16608.13|0
1614251420000|2021-02-25 11:10:20|16608.37|16608.37|16608.37|16608.37|16608.37|16608.37|16608.37|16608.37|0
1614251430000|2021-02-25 11:10:30|16607.92|16607.92|16607.92|16607.92|16607.92|16607.92|16607.92|16607.92|0
1614251440000|2021-02-25 11:10:40|16607.67|16607.67|16607.67|16607.67|16607.67|16607.67|16607.67|16607.67|0
1614251450000|2021-02-25 11:10:50|16607.92|16607.92|16607.92|16607.92|16607.92|16607.92|16607.92|16607.92|0
1614251460000|2021-02-25 11:11:00|16610.75|16610.75|16610.75|16610.75|16610.75|16610.75|16610.75|16610.75|0
1614251520000|2021-02-25 11:12:00|16607.92|16607.92|16608.15|16608.15|16608.15|16608.15|16607.92|16607.92|0
1614251530000|2021-02-25 11:12:10|16610.08|16610.08|16609.09|16609.09|16610.08|16610.08|16609.09|16609.09|0
1614251540000|2021-02-25 11:12:20|16609.34|16609.34|16607.28|16607.28|16609.34|16609.34|16607.28|16607.28|0
1614251550000|2021-02-25 11:12:30|16606.87|16606.87|16607.73|16607.73|16607.73|16607.73|16606.87|16606.87|0
1614251570000|2021-02-25 11:12:50|16604.91|16604.91|16604.91|16604.91|16604.91|16604.91|16604.91|16604.91|0
1614251590000|2021-02-25 11:13:10|16601.35|16601.35|16599.39|16599.39|16601.35|16601.35|16599.39|16599.39|0
1614251600000|2021-02-25 11:13:20|16600.1|16600.1|16600.1|16600.1|16600.1|16600.1|16600.1|16600.1|0
1614251610000|2021-02-25 11:13:30|16601.53|16601.53|16601.53|16601.53|16601.53|16601.53|16601.53|16601.53|0
1614251620000|2021-02-25 11:13:40|16601.07|16601.07|16601.07|16601.07|16601.07|16601.07|16601.07|16601.07|0
1614251660000|2021-02-25 11:14:20|16603.9|16603.9|16603.9|16603.9|16603.9|16603.9|16603.9|16603.9|0
1614251670000|2021-02-25 11:14:30|16604.15|16604.15|16601.33|16601.33|16604.15|16604.15|16601.33|16601.33|0
1614251700000|2021-02-25 11:15:00|16600.87|16600.87|16600.38|16600.38|16600.87|16600.87|16600.38|16600.38|0
1614251730000|2021-02-25 11:15:30|16601.8|16601.8|16601.31|16601.31|16601.8|16601.8|16601.31|16601.31|0
1614251740000|2021-02-25 11:15:40|16600.6|16600.6|16600.6|16600.6|16600.6|16600.6|16600.6|16600.6|0
1614251750000|2021-02-25 11:15:50|16600.08|16600.08|16596.99|16596.99|16600.08|16600.08|16596.99|16596.99|0
1614251770000|2021-02-25 11:16:10|16594.17|16594.17|16594.17|16594.17|16594.17|16594.17|16594.17|16594.17|0
1614251780000|2021-02-25 11:16:20|16593.21|16593.21|16593.21|16593.21|16593.21|16593.21|16593.21|16593.21|0
1614251840000|2021-02-25 11:17:20|16592.3|16592.3|16592.3|16592.3|16592.3|16592.3|16592.3|16592.3|0
1614251850000|2021-02-25 11:17:30|16592.04|16592.04|16592.04|16592.04|16592.04|16592.04|16592.04|16592.04|0
1614251880000|2021-02-25 11:18:00|16589.22|16589.22|16588.95|16588.95|16589.22|16589.22|16588.95|16588.95|0
1614251890000|2021-02-25 11:18:10|16589.41|16589.41|16590.19|16590.19|16590.19|16590.19|16589.41|16589.41|0
1614251910000|2021-02-25 11:18:30|16590.47|16590.47|16590.47|16590.47|16590.47|16590.47|16590.47|16590.47|0
1614251940000|2021-02-25 11:19:00|16591.25|16591.25|16590.54|16590.54|16591.25|16591.25|16590.54|16590.54|0
1614251950000|2021-02-25 11:19:10|16591.25|16591.25|16585.6|16585.6|16591.25|16591.25|16585.6|16585.6|0
1614251960000|2021-02-25 11:19:20|16585.15|16585.15|16585.15|16585.15|16585.15|16585.15|16585.15|16585.15|0
1614251970000|2021-02-25 11:19:30|16587.97|16587.97|16587.97|16587.97|16587.97|16587.97|16587.97|16587.97|0
1614252010000|2021-02-25 11:20:10|16587.73|16587.73|16587.73|16587.73|16590.55|16590.55|16587.73|16587.73|0
1614252020000|2021-02-25 11:20:20|16584.9|16584.9|16584.9|16584.9|16584.9|16584.9|16584.9|16584.9|0
1614252040000|2021-02-25 11:20:40|16585.16|16585.16|16585.16|16585.16|16585.16|16585.16|16585.16|16585.16|0
1614252050000|2021-02-25 11:20:50|16582.34|16582.34|16579.51|16579.51|16582.34|16582.34|16579.51|16579.51|0
1614252060000|2021-02-25 11:21:00|16579.97|16579.97|16579.47|16579.47|16579.97|16579.97|16579.47|16579.47|0
1614252090000|2021-02-25 11:21:30|16579.02|16579.02|16579.47|16579.47|16579.47|16579.47|16579.02|16579.02|0
1614252100000|2021-02-25 11:21:40|16579.97|16579.97|16579.67|16579.67|16579.97|16579.97|16579.56|16579.56|0
1614252120000|2021-02-25 11:22:00|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|0
1614252140000|2021-02-25 11:22:20|16578.54|16578.54|16578.54|16578.54|16578.54|16578.54|16578.54|16578.54|0
1614252150000|2021-02-25 11:22:30|16575.71|16575.71|16575.71|16575.71|16575.71|16575.71|16575.71|16575.71|0
1614252180000|2021-02-25 11:23:00|16575.6|16575.6|16575.32|16575.32|16575.6|16575.6|16575.32|16575.32|0
1614252210000|2021-02-25 11:23:30|16578.15|16578.15|16592.83|16592.83|16592.83|16592.83|16578.15|16578.15|0
1614252220000|2021-02-25 11:23:40|16592|16592|16592|16592|16592|16592|16592|16592|0
1614252240000|2021-02-25 11:24:00|16591.09|16591.09|16589.69|16589.69|16591.09|16591.09|16589.69|16589.69|0
1614252250000|2021-02-25 11:24:10|16589.42|16589.42|16589.2|16589.2|16589.42|16589.42|16589.2|16589.2|0
1614252260000|2021-02-25 11:24:20|16588.93|16588.93|16589.15|16589.15|16589.15|16589.15|16588.44|16588.44|0
1614252280000|2021-02-25 11:24:40|16587.02|16587.02|16587.02|16587.02|16587.02|16587.02|16587.02|16587.02|0
1614252290000|2021-02-25 11:24:50|16589.84|16589.84|16592.67|16592.67|16592.67|16592.67|16589.84|16589.84|0
1614252310000|2021-02-25 11:25:10|16591.96|16591.96|16592.2|16592.2|16592.2|16592.2|16591.96|16591.96|0
1614252320000|2021-02-25 11:25:20|16591.49|16591.49|16588.67|16588.67|16591.49|16591.49|16588.67|16588.67|0
1614252330000|2021-02-25 11:25:30|16587.86|16587.86|16587.86|16587.86|16587.86|16587.86|16587.86|16587.86|0
1614252340000|2021-02-25 11:25:40|16587.63|16587.63|16587.63|16587.63|16587.63|16587.63|16587.63|16587.63|0
1614252370000|2021-02-25 11:26:10|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|0
1614252380000|2021-02-25 11:26:20|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|0
1614252420000|2021-02-25 11:27:00|16588.87|16588.87|16591.41|16591.41|16591.41|16591.41|16588.87|16588.87|0
1614252430000|2021-02-25 11:27:10|16590.82|16590.82|16590.35|16590.35|16590.82|16590.82|16590.35|16590.35|0
1614252440000|2021-02-25 11:27:20|16590.81|16590.81|16592.23|16592.23|16592.23|16592.23|16590.81|16590.81|0
1614252460000|2021-02-25 11:27:40|16592.68|16592.68|16592.68|16592.68|16592.68|16592.68|16592.68|16592.68|0
1614252520000|2021-02-25 11:28:40|16591.87|16591.87|16586.46|16586.46|16592.33|16592.33|16586.46|16586.46|0
1614252550000|2021-02-25 11:29:10|16586.23|16586.23|16586.69|16586.69|16586.69|16586.69|16586.23|16586.23|0
1614252560000|2021-02-25 11:29:20|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|0
1614252580000|2021-02-25 11:29:40|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|0
1614252600000|2021-02-25 11:30:00|16588.06|16588.06|16588.06|16588.06|16588.06|16588.06|16588.06|16588.06|0
1614252610000|2021-02-25 11:30:10|16588.59|16588.59|16591.44|16591.44|16591.84|16591.84|16588.59|16588.59|0
1614252620000|2021-02-25 11:30:20|16594.26|16594.26|16592.41|16592.41|16594.79|16594.79|16591.96|16591.96|0
1614252630000|2021-02-25 11:30:30|16591.96|16591.96|16589.1|16589.1|16591.96|16591.96|16589.1|16589.1|0
1614252640000|2021-02-25 11:30:40|16591.92|16591.92|16594.47|16594.47|16594.75|16594.75|16591.92|16591.92|0
1614252650000|2021-02-25 11:30:50|16593.11|16593.11|16593|16593|16593.11|16593.11|16593|16593|0
1614252660000|2021-02-25 11:31:00|16592.54|16592.54|16594.19|16594.19|16594.44|16594.44|16591.61|16591.61|0
1614252670000|2021-02-25 11:31:10|16593.93|16593.93|16586.9|16586.9|16593.93|16593.93|16586.9|16586.9|0
1614252680000|2021-02-25 11:31:20|16584.06|16584.06|16583.83|16583.83|16584.06|16584.06|16583.83|16583.83|0
1614252690000|2021-02-25 11:31:30|16582.92|16582.92|16582.92|16582.92|16582.92|16582.92|16582.92|16582.92|0
1614252710000|2021-02-25 11:31:50|16582.7|16582.7|16585.52|16585.52|16585.52|16585.52|16582.7|16582.7|0
1614252730000|2021-02-25 11:32:10|16584.48|16584.48|16583.43|16583.43|16584.48|16584.48|16583.43|16583.43|0
1614252740000|2021-02-25 11:32:20|16583.16|16583.16|16579.12|16579.12|16583.16|16583.16|16579.12|16579.12|0
1614252760000|2021-02-25 11:32:40|16578.88|16578.88|16578.88|16578.88|16578.88|16578.88|16578.88|16578.88|0
1614252780000|2021-02-25 11:33:00|16576.05|16576.05|16576.05|16576.05|16576.05|16576.05|16576.05|16576.05|0
1614252790000|2021-02-25 11:33:10|16575.24|16575.24|16575.24|16575.24|16575.24|16575.24|16575.24|16575.24|0
1614252800000|2021-02-25 11:33:20|16578.07|16578.07|16578.07|16578.07|16578.07|16578.07|16578.07|16578.07|0
1614252820000|2021-02-25 11:33:40|16575.24|16575.24|16574.84|16574.84|16575.24|16575.24|16574.84|16574.84|0
1614252830000|2021-02-25 11:33:50|16574.59|16574.59|16575.75|16575.75|16575.75|16575.75|16574.59|16574.59|0
1614252840000|2021-02-25 11:34:00|16575.05|16575.05|16575.05|16575.05|16575.05|16575.05|16575.05|16575.05|0
1614252860000|2021-02-25 11:34:20|16578.14|16578.14|16578.55|16578.55|16578.55|16578.55|16578.14|16578.14|0
1614252880000|2021-02-25 11:34:40|16579.26|16579.26|16579.71|16579.71|16579.71|16579.71|16579.26|16579.26|0
1614252890000|2021-02-25 11:34:50|16580.52|16580.52|16580.52|16580.52|16580.52|16580.52|16580.52|16580.52|0
1614252900000|2021-02-25 11:35:00|16577.69|16577.69|16577.95|16577.95|16577.95|16577.95|16577.69|16577.69|0
1614252940000|2021-02-25 11:35:40|16578.66|16578.66|16579.11|16579.11|16579.11|16579.11|16578.66|16578.66|0
1614252950000|2021-02-25 11:35:50|16579.52|16579.52|16583.17|16583.17|16583.17|16583.17|16579.52|16579.52|0
1614252980000|2021-02-25 11:36:20|16584.59|16584.59|16584.59|16584.59|16584.59|16584.59|16584.59|16584.59|0
1614252990000|2021-02-25 11:36:30|16585.64|16585.64|16585.64|16585.64|16585.64|16585.64|16585.64|16585.64|0
1614253000000|2021-02-25 11:36:40|16582.81|16582.81|16582.81|16582.81|16582.81|16582.81|16582.81|16582.81|0
1614253020000|2021-02-25 11:37:00|16582.36|16582.36|16582.36|16582.36|16582.36|16582.36|16582.36|16582.36|0
1614253050000|2021-02-25 11:37:30|16579.54|16579.54|16579.54|16579.54|16579.54|16579.54|16579.54|16579.54|0
1614253060000|2021-02-25 11:37:40|16578.82|16578.82|16580.32|16580.32|16580.51|16580.51|16578.82|16578.82|0
1614253080000|2021-02-25 11:38:00|16580.43|16580.43|16580.48|16580.48|16580.95|16580.95|16580.24|16580.24|0
1614253090000|2021-02-25 11:38:10|16581.18|16581.18|16581.18|16581.18|16581.18|16581.18|16581.18|16581.18|0
1614253110000|2021-02-25 11:38:30|16581.43|16581.43|16581.43|16581.43|16581.43|16581.43|16581.43|16581.43|0
1614253120000|2021-02-25 11:38:40|16582.24|16582.24|16582|16582|16582.24|16582.24|16582|16582|0
1614253140000|2021-02-25 11:39:00|16582.55|16582.55|16582.55|16582.55|16582.55|16582.55|16582.55|16582.55|0
1614253150000|2021-02-25 11:39:10|16582.03|16582.03|16582.03|16582.03|16582.03|16582.03|16582.03|16582.03|0
1614253160000|2021-02-25 11:39:20|16581.32|16581.32|16581.32|16581.32|16581.32|16581.32|16581.32|16581.32|0
1614253170000|2021-02-25 11:39:30|16581.83|16581.83|16581.57|16581.57|16581.83|16581.83|16581.57|16581.57|0
1614253190000|2021-02-25 11:39:50|16582.48|16582.48|16571.18|16571.18|16582.48|16582.48|16571.18|16571.18|0
1614253200000|2021-02-25 11:40:00|16574|16574|16574.79|16574.79|16575.05|16575.05|16574|16574|0
1614253240000|2021-02-25 11:40:40|16573.88|16573.88|16573.47|16573.47|16573.88|16573.88|16573.47|16573.47|0
1614253250000|2021-02-25 11:40:50|16573.07|16573.07|16575.89|16575.89|16575.89|16575.89|16570.24|16570.24|0
1614253270000|2021-02-25 11:41:10|16575.49|16575.49|16573.84|16573.84|16575.49|16575.49|16573.84|16573.84|0
1614253280000|2021-02-25 11:41:20|16576.66|16576.66|16576.2|16576.2|16576.66|16576.66|16576.2|16576.2|0
1614253290000|2021-02-25 11:41:30|16576.48|16576.48|16576.48|16576.48|16576.48|16576.48|16576.48|16576.48|0
1614253310000|2021-02-25 11:41:50|16576.73|16576.73|16575.56|16575.56|16576.73|16576.73|16575.56|16575.56|0
1614253320000|2021-02-25 11:42:00|16569.91|16569.91|16547.31|16547.31|16569.91|16569.91|16544.49|16544.49|0
1614253330000|2021-02-25 11:42:10|16550.14|16550.14|16550.14|16550.14|16550.14|16550.14|16550.14|16550.14|0
1614253350000|2021-02-25 11:42:30|16550.85|16550.85|16552.62|16552.62|16552.62|16552.62|16550.85|16550.85|0
1614253360000|2021-02-25 11:42:40|16553.11|16553.11|16554.03|16554.03|16554.03|16554.03|16553.11|16553.11|0
1614253380000|2021-02-25 11:43:00|16554.74|16554.74|16554.74|16554.74|16554.74|16554.74|16554.74|16554.74|0
1614253390000|2021-02-25 11:43:10|16551.91|16551.91|16551.91|16551.91|16551.91|16551.91|16551.91|16551.91|0
1614253400000|2021-02-25 11:43:20|16551.64|16551.64|16551.64|16551.64|16551.64|16551.64|16551.64|16551.64|0
1614253410000|2021-02-25 11:43:30|16552.19|16552.19|16549.04|16549.04|16552.98|16552.98|16549.04|16549.04|0
1614253440000|2021-02-25 11:44:00|16551.86|16551.86|16551.86|16551.86|16551.86|16551.86|16551.86|16551.86|0
1614253480000|2021-02-25 11:44:40|16549.04|16549.04|16546.21|16546.21|16549.04|16549.04|16546.21|16546.21|0
1614253500000|2021-02-25 11:45:00|16546.62|16546.62|16545.12|16545.12|16546.62|16546.62|16545.12|16545.12|0
1614253510000|2021-02-25 11:45:10|16544.31|16544.31|16549.96|16549.96|16549.96|16549.96|16544.31|16544.31|0
1614253530000|2021-02-25 11:45:30|16550.19|16550.19|16550.19|16550.19|16550.19|16550.19|16550.19|16550.19|0
1614253540000|2021-02-25 11:45:40|16550.6|16550.6|16550.88|16550.88|16550.88|16550.88|16550.6|16550.6|0
1614253560000|2021-02-25 11:46:00|16550.47|16550.47|16550.18|16550.18|16550.73|16550.73|16550.18|16550.18|0
1614253580000|2021-02-25 11:46:20|16549.77|16549.77|16549.54|16549.54|16549.77|16549.77|16549.54|16549.54|0
1614253600000|2021-02-25 11:46:40|16549.43|16549.43|16549.43|16549.43|16549.43|16549.43|16549.43|16549.43|0
1614253620000|2021-02-25 11:47:00|16552.26|16552.26|16563.56|16563.56|16563.56|16563.56|16552.26|16552.26|0
1614253640000|2021-02-25 11:47:20|16563.33|16563.33|16565.24|16565.24|16565.24|16565.24|16562.42|16562.42|0
1614253650000|2021-02-25 11:47:30|16565.71|16565.71|16566.1|16566.1|16566.61|16566.61|16565.71|16565.71|0
1614253660000|2021-02-25 11:47:40|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|0
1614253670000|2021-02-25 11:47:50|16566.87|16566.87|16566.87|16566.87|16566.87|16566.87|16566.87|16566.87|0
1614253680000|2021-02-25 11:48:00|16566.41|16566.41|16566.18|16566.18|16566.41|16566.41|16566.18|16566.18|0
1614253690000|2021-02-25 11:48:10|16565.27|16565.27|16565.27|16565.27|16565.27|16565.27|16565.27|16565.27|0
1614253700000|2021-02-25 11:48:20|16564.87|16564.87|16564.06|16564.06|16564.87|16564.87|16564.06|16564.06|0
1614253710000|2021-02-25 11:48:30|16563.8|16563.8|16566.63|16566.63|16566.63|16566.63|16563.8|16563.8|0
1614253720000|2021-02-25 11:48:40|16563.8|16563.8|16563.55|16563.55|16563.8|16563.8|16563.55|16563.55|0
1614253730000|2021-02-25 11:48:50|16561.42|16561.42|16562.11|16562.11|16562.11|16562.11|16561.42|16561.42|0
1614253760000|2021-02-25 11:49:20|16561.56|16561.56|16561.56|16561.56|16561.56|16561.56|16561.56|16561.56|0
1614253780000|2021-02-25 11:49:40|16561.8|16561.8|16561.8|16561.8|16561.8|16561.8|16561.8|16561.8|0
1614253790000|2021-02-25 11:49:50|16562.21|16562.21|16562.21|16562.21|16562.21|16562.21|16562.21|16562.21|0
1614253800000|2021-02-25 11:50:00|16561.76|16561.76|16559.37|16559.37|16561.76|16561.76|16559.37|16559.37|0
1614253810000|2021-02-25 11:50:10|16556.55|16556.55|16552.72|16552.72|16556.55|16556.55|16552.72|16552.72|0
1614253820000|2021-02-25 11:50:20|16552.46|16552.46|16552.46|16552.46|16552.46|16552.46|16552.46|16552.46|0
1614253850000|2021-02-25 11:50:50|16552.24|16552.24|16552.13|16552.13|16552.24|16552.24|16552.13|16552.13|0
1614253860000|2021-02-25 11:51:00|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|0
1614253870000|2021-02-25 11:51:10|16552.25|16552.25|16552.25|16552.25|16552.25|16552.25|16552.25|16552.25|0
1614253890000|2021-02-25 11:51:30|16555.07|16555.07|16555.6|16555.6|16555.6|16555.6|16555.07|16555.07|0
1614253910000|2021-02-25 11:51:50|16555.36|16555.36|16555.36|16555.36|16555.36|16555.36|16555.36|16555.36|0
1614253930000|2021-02-25 11:52:10|16557.08|16557.08|16559.96|16559.96|16559.96|16559.96|16557.08|16557.08|0
1614253940000|2021-02-25 11:52:20|16560.67|16560.67|16560.67|16560.67|16560.67|16560.67|16560.67|16560.67|0
1614253950000|2021-02-25 11:52:30|16555.02|16555.02|16558.07|16558.07|16558.07|16558.07|16555.02|16555.02|0
1614253960000|2021-02-25 11:52:40|16560.89|16560.89|16561.7|16561.7|16561.7|16561.7|16560.89|16560.89|0
1614253980000|2021-02-25 11:53:00|16564.53|16564.53|16564.53|16564.53|16564.53|16564.53|16564.53|16564.53|0
1614254000000|2021-02-25 11:53:20|16563.82|16563.82|16563.54|16563.54|16563.82|16563.82|16563.54|16563.54|0
1614254010000|2021-02-25 11:53:30|16566.37|16566.37|16566.37|16566.37|16566.37|16566.37|16566.37|16566.37|0
1614254030000|2021-02-25 11:53:50|16566.11|16566.11|16566.11|16566.11|16566.11|16566.11|16566.11|16566.11|0
1614254040000|2021-02-25 11:54:00|16568.94|16568.94|16568.94|16568.94|16568.94|16568.94|16568.94|16568.94|0
1614254050000|2021-02-25 11:54:10|16570.04|16570.04|16573.2|16573.2|16573.2|16573.2|16570.04|16570.04|0
1614254070000|2021-02-25 11:54:30|16576.02|16576.02|16576.02|16576.02|16576.02|16576.02|16576.02|16576.02|0
1614254100000|2021-02-25 11:55:00|16576.28|16576.28|16576.28|16576.28|16576.69|16576.69|16576.28|16576.28|0
1614254110000|2021-02-25 11:55:10|16575.57|16575.57|16575.57|16575.57|16575.57|16575.57|16575.57|16575.57|0
1614254130000|2021-02-25 11:55:30|16576.1|16576.1|16576.1|16576.1|16576.1|16576.1|16576.1|16576.1|0
1614254140000|2021-02-25 11:55:40|16575.84|16575.84|16578.24|16578.24|16578.24|16578.24|16575.84|16575.84|0
1614254170000|2021-02-25 11:56:10|16578|16578|16576.83|16576.83|16578.25|16578.25|16576.83|16576.83|0
1614254180000|2021-02-25 11:56:20|16576.05|16576.05|16576.05|16576.05|16576.05|16576.05|16576.05|16576.05|0
1614254190000|2021-02-25 11:56:30|16575.79|16575.79|16575.79|16575.79|16575.79|16575.79|16575.79|16575.79|0
1614254200000|2021-02-25 11:56:40|16578.61|16578.61|16578.61|16578.61|16578.61|16578.61|16578.61|16578.61|0
1614254230000|2021-02-25 11:57:10|16578.21|16578.21|16578.21|16578.21|16578.21|16578.21|16578.21|16578.21|0
1614254250000|2021-02-25 11:57:30|16579.88|16579.88|16580.28|16580.28|16580.28|16580.28|16579.88|16579.88|0
1614254270000|2021-02-25 11:57:50|16579.88|16579.88|16579.98|16579.98|16579.98|16579.98|16579.88|16579.88|0
1614254280000|2021-02-25 11:58:00|16579.7|16579.7|16579.7|16579.7|16579.7|16579.7|16579.7|16579.7|0
1614254290000|2021-02-25 11:58:10|16576.88|16576.88|16574.05|16574.05|16576.88|16576.88|16574.05|16574.05|0
1614254300000|2021-02-25 11:58:20|16574.28|16574.28|16574.28|16574.28|16574.28|16574.28|16574.28|16574.28|0
1614254320000|2021-02-25 11:58:40|16574.69|16574.69|16574.69|16574.69|16574.69|16574.69|16574.69|16574.69|0
1614254350000|2021-02-25 11:59:10|16577.51|16577.51|16578.82|16578.82|16578.82|16578.82|16577.51|16577.51|0
1614254360000|2021-02-25 11:59:20|16579.23|16579.23|16581.1|16581.1|16582.3|16582.3|16579.23|16579.23|0
1614254370000|2021-02-25 11:59:30|16583.92|16583.92|16583.92|16583.92|16583.92|16583.92|16583.92|16583.92|0
1614254380000|2021-02-25 11:59:40|16583.52|16583.52|16583.41|16583.41|16583.52|16583.52|16583.41|16583.41|0
1614254390000|2021-02-25 11:59:50|16583.13|16583.13|16583.13|16583.13|16583.13|16583.13|16583.13|16583.13|0
1614254400000|2021-02-25 12:00:00|16582.72|16582.72|16582.72|16582.72|16582.72|16582.72|16582.72|16582.72|0
1614254430000|2021-02-25 12:00:30|16583.43|16583.43|16583.43|16583.43|16583.43|16583.43|16583.43|16583.43|0
1614254450000|2021-02-25 12:00:50|16580.61|16580.61|16580.61|16580.61|16580.61|16580.61|16580.61|16580.61|0
1614254460000|2021-02-25 12:01:00|16580.21|16580.21|16580.21|16580.21|16580.21|16580.21|16580.21|16580.21|0
1614254490000|2021-02-25 12:01:30|16579.42|16579.42|16579.42|16579.42|16579.42|16579.42|16579.42|16579.42|0
1614254520000|2021-02-25 12:02:00|16576.6|16576.6|16576.6|16576.6|16576.83|16576.83|16576.6|16576.6|0
1614254540000|2021-02-25 12:02:20|16570.95|16570.95|16571.76|16571.76|16571.76|16571.76|16570.95|16570.95|0
1614254570000|2021-02-25 12:02:50|16574.58|16574.58|16574.83|16574.83|16574.83|16574.83|16574.58|16574.58|0
1614254580000|2021-02-25 12:03:00|16575.35|16575.35|16576.75|16576.75|16576.75|16576.75|16575.35|16575.35|0
1614254600000|2021-02-25 12:03:20|16576.98|16576.98|16578.19|16578.19|16578.19|16578.19|16576.98|16576.98|0
1614254610000|2021-02-25 12:03:30|16578.47|16578.47|16578.19|16578.19|16578.47|16578.47|16578.19|16578.19|0
1614254630000|2021-02-25 12:03:50|16577.94|16577.94|16577.94|16577.94|16577.94|16577.94|16577.94|16577.94|0
1614254650000|2021-02-25 12:04:10|16578.18|16578.18|16578.18|16578.18|16578.18|16578.18|16578.18|16578.18|0
1614254710000|2021-02-25 12:05:10|16578.65|16578.65|16578.65|16578.65|16578.65|16578.65|16578.65|16578.65|0
1614254740000|2021-02-25 12:05:40|16575.82|16575.82|16577.95|16577.95|16577.95|16577.95|16575.82|16575.82|0
1614254750000|2021-02-25 12:05:50|16578.21|16578.21|16579.48|16579.48|16579.48|16579.48|16578.21|16578.21|0
1614254760000|2021-02-25 12:06:00|16579.72|16579.72|16579.72|16579.72|16579.72|16579.72|16579.72|16579.72|0
1614254800000|2021-02-25 12:06:40|16579.31|16579.31|16578.67|16578.67|16579.31|16579.31|16578.67|16578.67|0
1614254810000|2021-02-25 12:06:50|16581.5|16581.5|16581.9|16581.9|16581.9|16581.9|16581.5|16581.5|0
1614254820000|2021-02-25 12:07:00|16582.31|16582.31|16582.59|16582.59|16583.14|16583.14|16582.31|16582.31|0
1614254830000|2021-02-25 12:07:10|16581.88|16581.88|16581.32|16581.32|16581.88|16581.88|16581.32|16581.32|0
1614254850000|2021-02-25 12:07:30|16580.8|16580.8|16580.54|16580.54|16580.8|16580.8|16580.54|16580.54|0
1614254860000|2021-02-25 12:07:40|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|16580.28|0
1614254870000|2021-02-25 12:07:50|16578.86|16578.86|16577.93|16577.93|16578.86|16578.86|16577.93|16577.93|0
1614254880000|2021-02-25 12:08:00|16577.22|16577.22|16576.51|16576.51|16577.22|16577.22|16576.51|16576.51|0
1614254890000|2021-02-25 12:08:10|16570.86|16570.86|16570.86|16570.86|16570.86|16570.86|16570.86|16570.86|0
1614254900000|2021-02-25 12:08:20|16570.37|16570.37|16570.37|16570.37|16570.37|16570.37|16570.37|16570.37|0
1614254920000|2021-02-25 12:08:40|16569.91|16569.91|16569.67|16569.67|16569.91|16569.91|16569.67|16569.67|0
1614254930000|2021-02-25 12:08:50|16566.85|16566.85|16569.4|16569.4|16569.67|16569.67|16566.85|16566.85|0
1614254940000|2021-02-25 12:09:00|16570.3|16570.3|16569.9|16569.9|16570.3|16570.3|16569.9|16569.9|0
1614254980000|2021-02-25 12:09:40|16569.19|16569.19|16570.55|16570.55|16570.55|16570.55|16569.19|16569.19|0
1614255020000|2021-02-25 12:10:20|16573.37|16573.37|16573.37|16573.37|16573.37|16573.37|16573.37|16573.37|0
1614255030000|2021-02-25 12:10:30|16572.92|16572.92|16572.92|16572.92|16572.92|16572.92|16572.92|16572.92|0
1614255040000|2021-02-25 12:10:40|16573.37|16573.37|16573.37|16573.37|16573.37|16573.37|16573.37|16573.37|0
1614255050000|2021-02-25 12:10:50|16573.93|16573.93|16573.93|16573.93|16573.93|16573.93|16573.93|16573.93|0
1614255060000|2021-02-25 12:11:00|16574.45|16574.45|16574.45|16574.45|16574.45|16574.45|16574.45|16574.45|0
1614255070000|2021-02-25 12:11:10|16574.73|16574.73|16574.73|16574.73|16574.73|16574.73|16574.73|16574.73|0
1614255080000|2021-02-25 12:11:20|16576.75|16576.75|16576.75|16576.75|16576.75|16576.75|16576.75|16576.75|0
1614255100000|2021-02-25 12:11:40|16577.46|16577.46|16579.3|16579.3|16579.3|16579.3|16577.46|16577.46|0
1614255110000|2021-02-25 12:11:50|16579.7|16579.7|16579.7|16579.7|16579.7|16579.7|16579.7|16579.7|0
1614255120000|2021-02-25 12:12:00|16580.11|16580.11|16580.39|16580.39|16580.39|16580.39|16580.11|16580.11|0
1614255150000|2021-02-25 12:12:30|16580.9|16580.9|16580.9|16580.9|16580.9|16580.9|16580.9|16580.9|0
1614255180000|2021-02-25 12:13:00|16581.16|16581.16|16580.9|16580.9|16581.16|16581.16|16580.9|16580.9|0
1614255200000|2021-02-25 12:13:20|16575.25|16575.25|16563.95|16563.95|16575.25|16575.25|16563.95|16563.95|0
1614255220000|2021-02-25 12:13:40|16564.85|16564.85|16562.32|16562.32|16564.85|16564.85|16562.32|16562.32|0
1614255240000|2021-02-25 12:14:00|16565.14|16565.14|16565.14|16565.14|16565.14|16565.14|16565.14|16565.14|0
1614255250000|2021-02-25 12:14:10|16564.74|16564.74|16564.74|16564.74|16564.74|16564.74|16564.74|16564.74|0
1614255260000|2021-02-25 12:14:20|16561.91|16561.91|16561.91|16561.91|16561.91|16561.91|16561.91|16561.91|0
1614255290000|2021-02-25 12:14:50|16562.96|16562.96|16562.96|16562.96|16562.96|16562.96|16562.96|16562.96|0
1614255300000|2021-02-25 12:15:00|16562.24|16562.24|16561.3|16561.3|16562.24|16562.24|16561.3|16561.3|0
1614255310000|2021-02-25 12:15:10|16564.13|16564.13|16563.67|16563.67|16564.13|16564.13|16563.67|16563.67|0
1614255320000|2021-02-25 12:15:20|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|0
1614255340000|2021-02-25 12:15:40|16563.3|16563.3|16564.16|16564.16|16564.16|16564.16|16563.3|16563.3|0
1614255350000|2021-02-25 12:15:50|16566.98|16566.98|16570.62|16570.62|16570.62|16570.62|16566.98|16566.98|0
1614255380000|2021-02-25 12:16:20|16570.36|16570.36|16570.36|16570.36|16570.36|16570.36|16570.36|16570.36|0
1614255410000|2021-02-25 12:16:50|16569.91|16569.91|16569.91|16569.91|16569.91|16569.91|16569.91|16569.91|0
1614255420000|2021-02-25 12:17:00|16564.26|16564.26|16565.68|16565.68|16565.68|16565.68|16564.26|16564.26|0
1614255460000|2021-02-25 12:17:40|16566.08|16566.08|16565.63|16565.63|16566.08|16566.08|16565.63|16565.63|0
1614255480000|2021-02-25 12:18:00|16565.89|16565.89|16565.66|16565.66|16565.89|16565.89|16565.66|16565.66|0
1614255520000|2021-02-25 12:18:40|16564.85|16564.85|16564.85|16564.85|16564.85|16564.85|16564.85|16564.85|0
1614255530000|2021-02-25 12:18:50|16562.02|16562.02|16562.02|16562.02|16562.02|16562.02|16562.02|16562.02|0
1614255540000|2021-02-25 12:19:00|16556.37|16556.37|16556.37|16556.37|16556.37|16556.37|16556.37|16556.37|0
1614255560000|2021-02-25 12:19:20|16559.2|16559.2|16559.46|16559.46|16559.46|16559.46|16559.2|16559.2|0
1614255570000|2021-02-25 12:19:30|16562.28|16562.28|16562.05|16562.05|16562.28|16562.28|16562.05|16562.05|0
1614255620000|2021-02-25 12:20:20|16562.76|16562.76|16562.76|16562.76|16562.76|16562.76|16562.76|16562.76|0
1614255650000|2021-02-25 12:20:50|16562.65|16562.65|16562.13|16562.13|16562.65|16562.65|16562.13|16562.13|0
1614255660000|2021-02-25 12:21:00|16561.9|16561.9|16561.07|16561.07|16561.9|16561.9|16561.07|16561.07|0
1614255670000|2021-02-25 12:21:10|16560.36|16560.36|16560.36|16560.36|16560.36|16560.36|16560.36|16560.36|0
1614255700000|2021-02-25 12:21:40|16560.61|16560.61|16560.61|16560.61|16560.61|16560.61|16560.61|16560.61|0
1614255720000|2021-02-25 12:22:00|16560.73|16560.73|16561.67|16561.67|16561.67|16561.67|16560.73|16560.73|0
1614255760000|2021-02-25 12:22:40|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|0
1614255780000|2021-02-25 12:23:00|16563.49|16563.49|16563.49|16563.49|16563.49|16563.49|16563.49|16563.49|0
1614255800000|2021-02-25 12:23:20|16563.76|16563.76|16563.76|16563.76|16563.76|16563.76|16563.76|16563.76|0
1614255830000|2021-02-25 12:23:50|16563.52|16563.52|16563.52|16563.52|16563.52|16563.52|16563.52|16563.52|0
1614255860000|2021-02-25 12:24:20|16563.12|16563.12|16563.12|16563.12|16563.12|16563.12|16563.12|16563.12|0
1614255870000|2021-02-25 12:24:30|16561.7|16561.7|16561.45|16561.45|16561.7|16561.7|16561.45|16561.45|0
1614255900000|2021-02-25 12:25:00|16561|16561|16560.74|16560.74|16561|16561|16560.74|16560.74|0
1614255910000|2021-02-25 12:25:10|16557.91|16557.91|16557.91|16557.91|16557.91|16557.91|16557.91|16557.91|0
1614255930000|2021-02-25 12:25:30|16555.09|16555.09|16555.09|16555.09|16555.09|16555.09|16555.09|16555.09|0
1614255940000|2021-02-25 12:25:40|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|0
1614255950000|2021-02-25 12:25:50|16554.39|16554.39|16547.5|16547.5|16554.39|16554.39|16547.5|16547.5|0
1614256010000|2021-02-25 12:26:50|16547.27|16547.27|16547.27|16547.27|16547.27|16547.27|16547.27|16547.27|0
1614256020000|2021-02-25 12:27:00|16547.03|16547.03|16546.78|16546.78|16547.03|16547.03|16546.78|16546.78|0
1614256030000|2021-02-25 12:27:10|16543.96|16543.96|16543.96|16543.96|16543.96|16543.96|16543.96|16543.96|0
1614256040000|2021-02-25 12:27:20|16543.5|16543.5|16540.68|16540.68|16543.5|16543.5|16540.68|16540.68|0
1614256070000|2021-02-25 12:27:50|16540.42|16540.42|16540.68|16540.68|16540.68|16540.68|16540.42|16540.42|0
1614256080000|2021-02-25 12:28:00|16540.79|16540.79|16540.79|16540.79|16540.79|16540.79|16540.79|16540.79|0
1614256100000|2021-02-25 12:28:20|16540.51|16540.51|16540.51|16540.51|16540.51|16540.51|16540.51|16540.51|0
1614256130000|2021-02-25 12:28:50|16540.85|16540.85|16541.37|16541.37|16541.37|16541.37|16540.85|16540.85|0
1614256140000|2021-02-25 12:29:00|16541.63|16541.63|16540.88|16540.88|16543.7|16543.7|16540.88|16540.88|0
1614256150000|2021-02-25 12:29:10|16538.05|16538.05|16538.05|16538.05|16538.05|16538.05|16538.05|16538.05|0
1614256180000|2021-02-25 12:29:40|16540.88|16540.88|16540.88|16540.88|16540.88|16540.88|16540.88|16540.88|0
1614256190000|2021-02-25 12:29:50|16540.66|16540.66|16539.35|16539.35|16540.77|16540.77|16539.35|16539.35|0
1614256200000|2021-02-25 12:30:00|16539.1|16539.1|16537.44|16537.44|16539.1|16539.1|16537.44|16537.44|0
1614256220000|2021-02-25 12:30:20|16540.26|16540.26|16540.48|16540.48|16540.48|16540.48|16540.26|16540.26|0
1614256240000|2021-02-25 12:30:40|16540.73|16540.73|16540.73|16540.73|16540.73|16540.73|16540.73|16540.73|0
1614256250000|2021-02-25 12:30:50|16543.55|16543.55|16543.55|16543.55|16543.55|16543.55|16543.55|16543.55|0
1614256260000|2021-02-25 12:31:00|16540.73|16540.73|16539.62|16539.62|16540.97|16540.97|16539.62|16539.62|0
1614256270000|2021-02-25 12:31:10|16542.44|16542.44|16542.85|16542.85|16542.85|16542.85|16542.33|16542.33|0
1614256280000|2021-02-25 12:31:20|16543.13|16543.13|16543.13|16543.13|16543.13|16543.13|16543.13|16543.13|0
1614256310000|2021-02-25 12:31:50|16543.39|16543.39|16543.39|16543.39|16543.39|16543.39|16543.39|16543.39|0
1614256320000|2021-02-25 12:32:00|16543.84|16543.84|16547.12|16547.12|16547.93|16547.93|16543.84|16543.84|0
1614256340000|2021-02-25 12:32:20|16546.86|16546.86|16546.61|16546.61|16546.86|16546.86|16546.61|16546.61|0
1614256350000|2021-02-25 12:32:30|16547.14|16547.14|16547.38|16547.38|16547.38|16547.38|16547.14|16547.14|0
1614256360000|2021-02-25 12:32:40|16546.67|16546.67|16546.67|16546.67|16546.67|16546.67|16546.67|16546.67|0
1614256390000|2021-02-25 12:33:10|16549.5|16549.5|16549.5|16549.5|16549.5|16549.5|16549.5|16549.5|0
1614256430000|2021-02-25 12:33:50|16549.95|16549.95|16549.95|16549.95|16549.95|16549.95|16549.95|16549.95|0
1614256440000|2021-02-25 12:34:00|16549.5|16549.5|16549.15|16549.15|16549.5|16549.5|16549.04|16549.04|0
1614256510000|2021-02-25 12:35:10|16551.98|16551.98|16551.98|16551.98|16551.98|16551.98|16551.98|16551.98|0
1614256600000|2021-02-25 12:36:40|16549.15|16549.15|16546.33|16546.33|16549.15|16549.15|16546.33|16546.33|0
1614256610000|2021-02-25 12:36:50|16549.15|16549.15|16549.15|16549.15|16549.15|16549.15|16549.15|16549.15|0
1614256630000|2021-02-25 12:37:10|16549.04|16549.04|16549.04|16549.04|16549.04|16549.04|16549.04|16549.04|0
1614256640000|2021-02-25 12:37:20|16548.33|16548.33|16547.02|16547.02|16548.33|16548.33|16547.02|16547.02|0
1614256670000|2021-02-25 12:37:50|16546.31|16546.31|16546.31|16546.31|16546.31|16546.31|16546.31|16546.31|0
1614256700000|2021-02-25 12:38:20|16546.58|16546.58|16546.58|16546.58|16546.58|16546.58|16546.58|16546.58|0
1614256710000|2021-02-25 12:38:30|16546.84|16546.84|16546.84|16546.84|16546.84|16546.84|16546.84|16546.84|0
1614256720000|2021-02-25 12:38:40|16546.6|16546.6|16549.42|16549.42|16549.42|16549.42|16546.6|16546.6|0
1614256770000|2021-02-25 12:39:30|16549.83|16549.83|16549.83|16549.83|16549.83|16549.83|16549.83|16549.83|0
1614256800000|2021-02-25 12:40:00|16549.12|16549.12|16549.12|16549.12|16549.12|16549.12|16549.12|16549.12|0
1614256810000|2021-02-25 12:40:10|16546.29|16546.29|16546.29|16546.29|16546.29|16546.29|16546.29|16546.29|0
1614256850000|2021-02-25 12:40:50|16543.47|16543.47|16540.38|16540.38|16543.47|16543.47|16540.38|16540.38|0
1614256860000|2021-02-25 12:41:00|16537.56|16537.56|16534.73|16534.73|16537.56|16537.56|16534.73|16534.73|0
1614256880000|2021-02-25 12:41:20|16531.91|16531.91|16532.37|16532.37|16532.37|16532.37|16531.91|16531.91|0
1614256890000|2021-02-25 12:41:30|16532.11|16532.11|16522.53|16522.53|16532.11|16532.11|16522.53|16522.53|0
1614256900000|2021-02-25 12:41:40|16522.31|16522.31|16520.89|16520.89|16522.31|16522.31|16520.89|16520.89|0
1614256910000|2021-02-25 12:41:50|16520.49|16520.49|16520.49|16520.49|16520.49|16520.49|16520.49|16520.49|0
1614256920000|2021-02-25 12:42:00|16520.03|16520.03|16517.51|16517.51|16520.03|16520.03|16517.02|16517.02|0
1614256930000|2021-02-25 12:42:10|16517.1|16517.1|16516.94|16516.94|16517.35|16517.35|16516.94|16516.94|0
1614256940000|2021-02-25 12:42:20|16514.81|16514.81|16514.81|16514.81|16514.81|16514.81|16514.81|16514.81|0
1614256950000|2021-02-25 12:42:30|16514.41|16514.41|16513.5|16513.5|16514.41|16514.41|16513.5|16513.5|0
1614256960000|2021-02-25 12:42:40|16513.96|16513.96|16514.4|16514.4|16514.64|16514.64|16513.96|16513.96|0
1614256970000|2021-02-25 12:42:50|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|0
1614256980000|2021-02-25 12:43:00|16515.14|16515.14|16515.14|16515.14|16515.14|16515.14|16515.14|16515.14|0
1614257000000|2021-02-25 12:43:20|16515.4|16515.4|16515.4|16515.4|16515.4|16515.4|16515.4|16515.4|0
1614257020000|2021-02-25 12:43:40|16512.57|16512.57|16513.03|16513.03|16513.03|16513.03|16512.57|16512.57|0
1614257040000|2021-02-25 12:44:00|16513.26|16513.26|16510.43|16510.43|16513.26|16513.26|16510.43|16510.43|0
1614257050000|2021-02-25 12:44:10|16509.62|16509.62|16509.85|16509.85|16509.85|16509.85|16509.62|16509.62|0
1614257060000|2021-02-25 12:44:20|16510.18|16510.18|16510.18|16510.18|16510.18|16510.18|16510.18|16510.18|0
1614257080000|2021-02-25 12:44:40|16509.47|16509.47|16509.45|16509.45|16509.47|16509.47|16509.19|16509.19|0
1614257090000|2021-02-25 12:44:50|16506.63|16506.63|16511.09|16511.09|16511.42|16511.42|16506.63|16506.63|0
1614257100000|2021-02-25 12:45:00|16510.35|16510.35|16511.43|16511.43|16513.17|16513.17|16510.35|16510.35|0
1614257110000|2021-02-25 12:45:10|16514.26|16514.26|16514.45|16514.45|16514.71|16514.71|16514.26|16514.26|0
1614257120000|2021-02-25 12:45:20|16511.62|16511.62|16511.62|16511.62|16511.62|16511.62|16511.62|16511.62|0
1614257130000|2021-02-25 12:45:30|16514.45|16514.45|16514.45|16514.45|16514.45|16514.45|16514.45|16514.45|0
1614257150000|2021-02-25 12:45:50|16517.27|16517.27|16517.27|16517.27|16517.27|16517.27|16517.27|16517.27|0
1614257160000|2021-02-25 12:46:00|16517.5|16517.5|16520.33|16520.33|16520.33|16520.33|16517.5|16517.5|0
1614257170000|2021-02-25 12:46:10|16520.07|16520.07|16522.89|16522.89|16522.89|16522.89|16520.07|16520.07|0
1614257200000|2021-02-25 12:46:40|16523.3|16523.3|16523.3|16523.3|16523.3|16523.3|16523.3|16523.3|0
1614257210000|2021-02-25 12:46:50|16523.41|16523.41|16523.41|16523.41|16523.41|16523.41|16523.41|16523.41|0
1614257220000|2021-02-25 12:47:00|16522.7|16522.7|16523.1|16523.1|16523.1|16523.1|16522.7|16522.7|0
1614257240000|2021-02-25 12:47:20|16523.66|16523.66|16524.15|16524.15|16524.15|16524.15|16523.66|16523.66|0
1614257250000|2021-02-25 12:47:30|16523.74|16523.74|16523.51|16523.51|16523.74|16523.74|16523.51|16523.51|0
1614257300000|2021-02-25 12:48:20|16523.96|16523.96|16523.96|16523.96|16523.96|16523.96|16523.96|16523.96|0
1614257340000|2021-02-25 12:49:00|16523.69|16523.69|16523.69|16523.69|16523.69|16523.69|16523.69|16523.69|0
1614257360000|2021-02-25 12:49:20|16523.92|16523.92|16523.92|16523.92|16523.92|16523.92|16523.92|16523.92|0
1614257390000|2021-02-25 12:49:50|16523.51|16523.51|16523.51|16523.51|16523.51|16523.51|16523.51|16523.51|0
1614257400000|2021-02-25 12:50:00|16523.28|16523.28|16523.28|16523.28|16523.28|16523.28|16523.28|16523.28|0
1614257410000|2021-02-25 12:50:10|16523.99|16523.99|16524.97|16524.97|16524.97|16524.97|16523.99|16523.99|0
1614257420000|2021-02-25 12:50:20|16525.23|16525.23|16525.23|16525.23|16525.23|16525.23|16525.23|16525.23|0
1614257450000|2021-02-25 12:50:50|16528.05|16528.05|16528.05|16528.05|16528.05|16528.05|16528.05|16528.05|0
1614257470000|2021-02-25 12:51:10|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|0
1614257480000|2021-02-25 12:51:20|16529.11|16529.11|16528.78|16528.78|16529.11|16529.11|16528.78|16528.78|0
1614257510000|2021-02-25 12:51:50|16529.59|16529.59|16529.59|16529.59|16529.59|16529.59|16529.59|16529.59|0
1614257520000|2021-02-25 12:52:00|16532.41|16532.41|16529.18|16529.18|16532.41|16532.41|16529.18|16529.18|0
1614257530000|2021-02-25 12:52:10|16528.95|16528.95|16528.95|16528.95|16528.95|16528.95|16528.95|16528.95|0
1614257540000|2021-02-25 12:52:20|16528.24|16528.24|16528.24|16528.24|16528.24|16528.24|16528.24|16528.24|0
1614257560000|2021-02-25 12:52:40|16531.07|16531.07|16531.07|16531.07|16531.07|16531.07|16531.07|16531.07|0
1614257600000|2021-02-25 12:53:20|16533.89|16533.89|16534.6|16534.6|16534.6|16534.6|16533.89|16533.89|0
1614257610000|2021-02-25 12:53:30|16535.13|16535.13|16535.13|16535.13|16535.13|16535.13|16535.13|16535.13|0
1614257640000|2021-02-25 12:54:00|16534.89|16534.89|16535.13|16535.13|16535.13|16535.13|16534.89|16534.89|0
1614257650000|2021-02-25 12:54:10|16535.36|16535.36|16535.36|16535.36|16535.36|16535.36|16535.36|16535.36|0
1614257660000|2021-02-25 12:54:20|16535.59|16535.59|16535.13|16535.13|16535.59|16535.59|16535.13|16535.13|0
1614257670000|2021-02-25 12:54:30|16532.31|16532.31|16533.57|16533.57|16533.57|16533.57|16532.31|16532.31|0
1614257700000|2021-02-25 12:55:00|16533.98|16533.98|16534.22|16534.22|16536.8|16536.8|16533.98|16533.98|0
1614257710000|2021-02-25 12:55:10|16531.4|16531.4|16531.4|16531.4|16531.4|16531.4|16531.4|16531.4|0
1614257720000|2021-02-25 12:55:20|16532.11|16532.11|16531.56|16531.56|16532.11|16532.11|16531.56|16531.56|0
1614257730000|2021-02-25 12:55:30|16531.81|16531.81|16531.81|16531.81|16531.81|16531.81|16531.81|16531.81|0
1614257760000|2021-02-25 12:56:00|16534.64|16534.64|16533.92|16533.92|16534.64|16534.64|16533.92|16533.92|0
1614257790000|2021-02-25 12:56:30|16534.63|16534.63|16534.74|16534.74|16534.74|16534.74|16534.63|16534.63|0
1614257800000|2021-02-25 12:56:40|16535.9|16535.9|16536.93|16536.93|16536.93|16536.93|16535.9|16535.9|0
1614257840000|2021-02-25 12:57:20|16534.11|16534.11|16534.11|16534.11|16534.11|16534.11|16534.11|16534.11|0
1614257850000|2021-02-25 12:57:30|16533.2|16533.2|16533.2|16533.2|16533.2|16533.2|16533.2|16533.2|0
1614257860000|2021-02-25 12:57:40|16534.42|16534.42|16533.11|16533.11|16534.42|16534.42|16533.11|16533.11|0
1614257870000|2021-02-25 12:57:50|16533|16533|16533|16533|16533|16533|16533|16533|0
1614257890000|2021-02-25 12:58:10|16533.89|16533.89|16533.89|16533.89|16533.89|16533.89|16533.89|16533.89|0
1614257910000|2021-02-25 12:58:30|16534.8|16534.8|16534.8|16534.8|16534.8|16534.8|16534.8|16534.8|0
1614257920000|2021-02-25 12:58:40|16536.22|16536.22|16536.22|16536.22|16536.22|16536.22|16536.22|16536.22|0
1614257930000|2021-02-25 12:58:50|16535.51|16535.51|16538.6|16538.6|16538.6|16538.6|16535.51|16535.51|0
1614257940000|2021-02-25 12:59:00|16537.69|16537.69|16537.24|16537.24|16537.69|16537.69|16537.24|16537.24|0
1614257950000|2021-02-25 12:59:10|16535.03|16535.03|16533.06|16533.06|16535.03|16535.03|16533.06|16533.06|0
1614257960000|2021-02-25 12:59:20|16533.51|16533.51|16533|16533|16533.51|16533.51|16533|16533|0
1614257970000|2021-02-25 12:59:30|16532.54|16532.54|16531.89|16531.89|16532.54|16532.54|16531.89|16531.89|0
1614257980000|2021-02-25 12:59:40|16530.99|16530.99|16530.99|16530.99|16530.99|16530.99|16530.99|16530.99|0
1614257990000|2021-02-25 12:59:50|16530.46|16530.46|16533.29|16533.29|16533.29|16533.29|16530.46|16530.46|0
1614258000000|2021-02-25 13:00:00|16532.82|16532.82|16532.82|16532.82|16532.82|16532.82|16532.82|16532.82|0
1614258010000|2021-02-25 13:00:10|16532.42|16532.42|16532.87|16532.87|16532.87|16532.87|16532.42|16532.42|0
1614258030000|2021-02-25 13:00:30|16532.06|16532.06|16532.06|16532.06|16532.06|16532.06|16532.06|16532.06|0
1614258050000|2021-02-25 13:00:50|16531.25|16531.25|16531.25|16531.25|16531.25|16531.25|16531.25|16531.25|0
1614258060000|2021-02-25 13:01:00|16525.6|16525.6|16526|16526|16526|16526|16525.6|16525.6|0
1614258080000|2021-02-25 13:01:20|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|0
1614258090000|2021-02-25 13:01:30|16522.64|16522.64|16522.64|16522.64|16522.64|16522.64|16522.19|16522.19|0
1614258110000|2021-02-25 13:01:50|16519.81|16519.81|16519.81|16519.81|16519.81|16519.81|16519.81|16519.81|0
1614258120000|2021-02-25 13:02:00|16514.16|16514.16|16516.99|16516.99|16516.99|16516.99|16514.16|16514.16|0
1614258140000|2021-02-25 13:02:20|16517.39|16517.39|16514.57|16514.57|16517.39|16517.39|16514.57|16514.57|0
1614258150000|2021-02-25 13:02:30|16514.02|16514.02|16513.74|16513.74|16514.02|16514.02|16513.74|16513.74|0
1614258170000|2021-02-25 13:02:50|16516.57|16516.57|16516.57|16516.57|16516.57|16516.57|16516.57|16516.57|0
1614258190000|2021-02-25 13:03:10|16516.11|16516.11|16515.85|16515.85|16516.11|16516.11|16515.85|16515.85|0
1614258200000|2021-02-25 13:03:20|16515.59|16515.59|16515.59|16515.59|16515.59|16515.59|16515.59|16515.59|0
1614258210000|2021-02-25 13:03:30|16515.04|16515.04|16514.76|16514.76|16515.04|16515.04|16514.76|16514.76|0
1614258220000|2021-02-25 13:03:40|16515.01|16515.01|16516.16|16516.16|16516.16|16516.16|16515.01|16515.01|0
1614258230000|2021-02-25 13:03:50|16515.75|16515.75|16516.68|16516.68|16516.68|16516.68|16515.75|16515.75|0
1614258240000|2021-02-25 13:04:00|16518.1|16518.1|16519.03|16519.03|16519.03|16519.03|16518.1|16518.1|0
1614258300000|2021-02-25 13:05:00|16519.55|16519.55|16522.43|16522.43|16522.71|16522.71|16519.55|16519.55|0
1614258330000|2021-02-25 13:05:30|16522.84|16522.84|16523.24|16523.24|16523.24|16523.24|16522.84|16522.84|0
1614258340000|2021-02-25 13:05:40|16521.82|16521.82|16521.82|16521.82|16521.82|16521.82|16521.82|16521.82|0
1614258350000|2021-02-25 13:05:50|16522.08|16522.08|16522.08|16522.08|16522.08|16522.08|16522.08|16522.08|0
1614258360000|2021-02-25 13:06:00|16522.49|16522.49|16522.49|16522.49|16522.49|16522.49|16522.49|16522.49|0
1614258370000|2021-02-25 13:06:10|16519.66|16519.66|16522.49|16522.49|16522.49|16522.49|16519.66|16519.66|0
1614258380000|2021-02-25 13:06:20|16523.04|16523.04|16526.21|16526.21|16526.21|16526.21|16523.04|16523.04|0
1614258390000|2021-02-25 13:06:30|16526.61|16526.61|16526.61|16526.61|16526.61|16526.61|16526.61|16526.61|0
1614258400000|2021-02-25 13:06:40|16523.79|16523.79|16526.33|16526.33|16526.61|16526.61|16523.79|16523.79|0
1614258410000|2021-02-25 13:06:50|16526.57|16526.57|16526.57|16526.57|16526.57|16526.57|16526.57|16526.57|0
1614258450000|2021-02-25 13:07:30|16529.39|16529.39|16529.8|16529.8|16529.8|16529.8|16529.39|16529.39|0
1614258460000|2021-02-25 13:07:40|16526.97|16526.97|16523.74|16523.74|16526.97|16526.97|16523.74|16523.74|0
1614258470000|2021-02-25 13:07:50|16524.02|16524.02|16524.02|16524.02|16524.02|16524.02|16524.02|16524.02|0
1614258480000|2021-02-25 13:08:00|16524.29|16524.29|16524.55|16524.55|16524.55|16524.55|16524.29|16524.29|0
1614258490000|2021-02-25 13:08:10|16521.73|16521.73|16521.73|16521.73|16521.73|16521.73|16521.73|16521.73|0
1614258510000|2021-02-25 13:08:30|16521.96|16521.96|16521.96|16521.96|16522.42|16522.42|16521.96|16521.96|0
1614258520000|2021-02-25 13:08:40|16522.22|16522.22|16522.22|16522.22|16522.22|16522.22|16522.22|16522.22|0
1614258530000|2021-02-25 13:08:50|16521.96|16521.96|16521.47|16521.47|16521.96|16521.96|16521.47|16521.47|0
1614258540000|2021-02-25 13:09:00|16522.21|16522.21|16522.7|16522.7|16522.7|16522.7|16522.21|16522.21|0
1614258560000|2021-02-25 13:09:20|16524.12|16524.12|16524.12|16524.12|16524.12|16524.12|16524.12|16524.12|0
1614258570000|2021-02-25 13:09:30|16526.95|16526.95|16526.95|16526.95|16526.95|16526.95|16526.95|16526.95|0
1614258580000|2021-02-25 13:09:40|16527.4|16527.4|16527.4|16527.4|16527.4|16527.4|16527.4|16527.4|0
1614258590000|2021-02-25 13:09:50|16527.92|16527.92|16527.29|16527.29|16528.2|16528.2|16527.29|16527.29|0
1614258600000|2021-02-25 13:10:00|16526.38|16526.38|16526.11|16526.11|16526.38|16526.38|16526.11|16526.11|0
1614258620000|2021-02-25 13:10:20|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|0
1614258630000|2021-02-25 13:10:30|16526.16|16526.16|16528.53|16528.53|16528.53|16528.53|16525.7|16525.7|0
1614258640000|2021-02-25 13:10:40|16528.25|16528.25|16528.25|16528.25|16528.25|16528.25|16528.25|16528.25|0
1614258650000|2021-02-25 13:10:50|16531.08|16531.08|16531.08|16531.08|16531.08|16531.08|16531.08|16531.08|0
1614258660000|2021-02-25 13:11:00|16531.53|16531.53|16531.53|16531.53|16531.53|16531.53|16531.53|16531.53|0
1614258680000|2021-02-25 13:11:20|16531.28|16531.28|16531.28|16531.28|16531.28|16531.28|16531.28|16531.28|0
1614258720000|2021-02-25 13:12:00|16531.54|16531.54|16531.28|16531.28|16531.54|16531.54|16531.28|16531.28|0
1614258730000|2021-02-25 13:12:10|16531.02|16531.02|16531.02|16531.02|16531.02|16531.02|16531.02|16531.02|0
1614258740000|2021-02-25 13:12:20|16531.3|16531.3|16531.3|16531.3|16531.3|16531.3|16531.3|16531.3|0
1614258770000|2021-02-25 13:12:50|16534.12|16534.12|16533.72|16533.72|16534.12|16534.12|16533.72|16533.72|0
1614258780000|2021-02-25 13:13:00|16530.89|16530.89|16528.07|16528.07|16530.89|16530.89|16525.24|16525.24|0
1614258790000|2021-02-25 13:13:10|16530.89|16530.89|16529.28|16529.28|16530.89|16530.89|16529.28|16529.28|0
1614258820000|2021-02-25 13:13:40|16529.73|16529.73|16529.73|16529.73|16529.73|16529.73|16529.73|16529.73|0
1614258850000|2021-02-25 13:14:10|16529.47|16529.47|16529.47|16529.47|16529.47|16529.47|16529.47|16529.47|0
1614258860000|2021-02-25 13:14:20|16529.87|16529.87|16530.48|16530.48|16530.48|16530.48|16529.87|16529.87|0
1614258870000|2021-02-25 13:14:30|16530.24|16530.24|16526.7|16526.7|16530.24|16530.24|16526.7|16526.7|0
1614258910000|2021-02-25 13:15:10|16527.64|16527.64|16529.07|16529.07|16529.07|16529.07|16527.64|16527.64|0
1614258930000|2021-02-25 13:15:30|16528.79|16528.79|16528.79|16528.79|16528.79|16528.79|16528.79|16528.79|0
1614258980000|2021-02-25 13:16:20|16529.2|16529.2|16529.2|16529.2|16529.2|16529.2|16529.2|16529.2|0
1614258990000|2021-02-25 13:16:30|16529.46|16529.46|16532.28|16532.28|16532.28|16532.28|16526.63|16526.63|0
1614259010000|2021-02-25 13:16:50|16532.53|16532.53|16535.12|16535.12|16535.12|16535.12|16532.53|16532.53|0
1614259030000|2021-02-25 13:17:10|16534.71|16534.71|16534.71|16534.71|16534.71|16534.71|16534.71|16534.71|0
1614259050000|2021-02-25 13:17:30|16534.31|16534.31|16534.31|16534.31|16534.31|16534.31|16534.31|16534.31|0
1614259120000|2021-02-25 13:18:40|16534.86|16534.86|16534.86|16534.86|16534.86|16534.86|16534.86|16534.86|0
1614259170000|2021-02-25 13:19:30|16534.62|16534.62|16534.12|16534.12|16534.62|16534.62|16534.12|16534.12|0
1614259180000|2021-02-25 13:19:40|16533.15|16533.15|16530.38|16530.38|16533.15|16533.15|16530.38|16530.38|0
1614259200000|2021-02-25 13:20:00|16529.82|16529.82|16529.82|16529.82|16529.82|16529.82|16529.82|16529.82|0
1614259210000|2021-02-25 13:20:10|16530.28|16530.28|16530.73|16530.73|16530.73|16530.73|16530.28|16530.28|0
1614259260000|2021-02-25 13:21:00|16531.44|16531.44|16531.96|16531.96|16531.96|16531.96|16531.44|16531.44|0
1614259280000|2021-02-25 13:21:20|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|0
1614259290000|2021-02-25 13:21:30|16536.15|16536.15|16533.32|16533.32|16536.15|16536.15|16530.5|16530.5|0
1614259300000|2021-02-25 13:21:40|16532.77|16532.77|16532.77|16532.77|16532.77|16532.77|16532.77|16532.77|0
1614259310000|2021-02-25 13:21:50|16533.88|16533.88|16536.14|16536.14|16536.14|16536.14|16533.88|16533.88|0
1614259320000|2021-02-25 13:22:00|16535.91|16535.91|16535.91|16535.91|16535.91|16535.91|16535.91|16535.91|0
1614259330000|2021-02-25 13:22:10|16536.37|16536.37|16537.27|16537.27|16537.27|16537.27|16536.37|16536.37|0
1614259360000|2021-02-25 13:22:40|16536.87|16536.87|16536.87|16536.87|16536.87|16536.87|16536.87|16536.87|0
1614259390000|2021-02-25 13:23:10|16537.27|16537.27|16537.27|16537.27|16537.27|16537.27|16537.27|16537.27|0
1614259410000|2021-02-25 13:23:30|16537.68|16537.68|16537.94|16537.94|16537.94|16537.94|16537.68|16537.68|0
1614259420000|2021-02-25 13:23:40|16539.96|16539.96|16539.69|16539.69|16539.96|16539.96|16539.69|16539.69|0
1614259440000|2021-02-25 13:24:00|16539.28|16539.28|16539.28|16539.28|16539.28|16539.28|16539.28|16539.28|0
1614259450000|2021-02-25 13:24:10|16538.76|16538.76|16535.03|16535.03|16538.76|16538.76|16534.92|16534.92|0
1614259500000|2021-02-25 13:25:00|16535.84|16535.84|16536.74|16536.74|16536.74|16536.74|16535.84|16535.84|0
1614259510000|2021-02-25 13:25:10|16537|16537|16537|16537|16537|16537|16537|16537|0
1614259530000|2021-02-25 13:25:30|16537.4|16537.4|16537.4|16537.4|16537.4|16537.4|16537.4|16537.4|0
1614259540000|2021-02-25 13:25:40|16537.51|16537.51|16538|16538|16538|16538|16537.51|16537.51|0
1614259560000|2021-02-25 13:26:00|16538.11|16538.11|16538.22|16538.22|16538.22|16538.22|16538.11|16538.11|0
1614259570000|2021-02-25 13:26:10|16538.11|16538.11|16538.11|16538.11|16538.11|16538.11|16538.11|16538.11|0
1614259580000|2021-02-25 13:26:20|16538.22|16538.22|16538.22|16538.22|16538.22|16538.22|16538.22|16538.22|0
1614259590000|2021-02-25 13:26:30|16538.33|16538.33|16538.69|16538.69|16539.14|16539.14|16538.33|16538.33|0
1614259610000|2021-02-25 13:26:50|16539.14|16539.14|16540.05|16540.05|16540.05|16540.05|16539.14|16539.14|0
1614259630000|2021-02-25 13:27:10|16540.31|16540.31|16543.81|16543.81|16544.08|16544.08|16540.31|16540.31|0
1614259700000|2021-02-25 13:28:20|16546.64|16546.64|16546.64|16546.64|16546.64|16546.64|16546.64|16546.64|0
1614259720000|2021-02-25 13:28:40|16547.09|16547.09|16546.64|16546.64|16547.09|16547.09|16546.64|16546.64|0
1614259740000|2021-02-25 13:29:00|16546.38|16546.38|16546.68|16546.68|16546.68|16546.68|16545.97|16545.97|0
1614259760000|2021-02-25 13:29:20|16546.45|16546.45|16547.16|16547.16|16547.16|16547.16|16546.45|16546.45|0
1614259770000|2021-02-25 13:29:30|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|0
1614259780000|2021-02-25 13:29:40|16546.6|16546.6|16546.6|16546.6|16546.6|16546.6|16546.6|16546.6|0
1614259790000|2021-02-25 13:29:50|16546.05|16546.05|16541.5|16541.5|16546.05|16546.05|16540.45|16540.45|0
1614259800000|2021-02-25 13:30:00|16541.75|16541.75|16542|16542|16542|16542|16541.75|16541.75|0
1614259810000|2021-02-25 13:30:10|16541.45|16541.45|16540.36|16540.36|16541.45|16541.45|16540.36|16540.36|0
1614259820000|2021-02-25 13:30:20|16540.11|16540.11|16539.71|16539.71|16540.11|16540.11|16539.71|16539.71|0
1614259840000|2021-02-25 13:30:40|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|0
1614259850000|2021-02-25 13:30:50|16539.05|16539.05|16538.64|16538.64|16539.05|16539.05|16538.64|16538.64|0
1614259870000|2021-02-25 13:31:10|16538.38|16538.38|16535.58|16535.58|16541.2|16541.2|16535.58|16535.58|0
1614259880000|2021-02-25 13:31:20|16535.86|16535.86|16535.86|16535.86|16535.86|16535.86|16535.86|16535.86|0
1614259890000|2021-02-25 13:31:30|16536.31|16536.31|16536.59|16536.59|16536.59|16536.59|16536.31|16536.31|0
1614259900000|2021-02-25 13:31:40|16535.68|16535.68|16535.81|16535.81|16535.81|16535.81|16535.41|16535.41|0
1614259920000|2021-02-25 13:32:00|16532.99|16532.99|16532.99|16532.99|16532.99|16532.99|16532.99|16532.99|0
1614259940000|2021-02-25 13:32:20|16533.7|16533.7|16533.45|16533.45|16533.7|16533.7|16533.45|16533.45|0
1614259950000|2021-02-25 13:32:30|16534.26|16534.26|16534.26|16534.26|16534.26|16534.26|16534.26|16534.26|0
1614259970000|2021-02-25 13:32:50|16534.49|16534.49|16534.49|16534.49|16534.49|16534.49|16534.49|16534.49|0
1614259980000|2021-02-25 13:33:00|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|0
1614259990000|2021-02-25 13:33:10|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|0
1614260010000|2021-02-25 13:33:30|16531.22|16531.22|16531.22|16531.22|16531.22|16531.22|16531.22|16531.22|0
1614260040000|2021-02-25 13:34:00|16531.47|16531.47|16531.47|16531.47|16531.47|16531.47|16531.47|16531.47|0
1614260050000|2021-02-25 13:34:10|16528.65|16528.65|16515.88|16515.88|16528.65|16528.65|16511.7|16511.7|0
1614260060000|2021-02-25 13:34:20|16513.06|16513.06|16508.24|16508.24|16513.06|16513.06|16508.24|16508.24|0
1614260070000|2021-02-25 13:34:30|16505.41|16505.41|16502.83|16502.83|16508.48|16508.48|16502.83|16502.83|0
1614260080000|2021-02-25 13:34:40|16502.56|16502.56|16500.18|16500.18|16502.56|16502.56|16499.73|16499.73|0
1614260090000|2021-02-25 13:34:50|16503.01|16503.01|16505.18|16505.18|16505.83|16505.83|16503.01|16503.01|0
1614260100000|2021-02-25 13:35:00|16508|16508|16509.09|16509.09|16509.09|16509.09|16508|16508|0
1614260110000|2021-02-25 13:35:10|16506.26|16506.26|16508.78|16508.78|16513.13|16513.13|16506.26|16506.26|0
1614260120000|2021-02-25 13:35:20|16511.6|16511.6|16517.96|16517.96|16517.96|16517.96|16511.6|16511.6|0
1614260130000|2021-02-25 13:35:30|16520.79|16520.79|16520.54|16520.54|16520.79|16520.79|16520.54|16520.54|0
1614260140000|2021-02-25 13:35:40|16523.37|16523.37|16523.37|16523.37|16523.37|16523.37|16523.37|16523.37|0
1614260160000|2021-02-25 13:36:00|16526.19|16526.19|16523.37|16523.37|16526.19|16526.19|16523.37|16523.37|0
1614260180000|2021-02-25 13:36:20|16524.73|16524.73|16524.73|16524.73|16524.73|16524.73|16524.73|16524.73|0
1614260190000|2021-02-25 13:36:30|16525.18|16525.18|16526.12|16526.12|16526.12|16526.12|16525.18|16525.18|0
1614260200000|2021-02-25 13:36:40|16525.67|16525.67|16525.67|16525.67|16526.19|16526.19|16525.67|16525.67|0
1614260210000|2021-02-25 13:36:50|16528.49|16528.49|16533.15|16533.15|16533.15|16533.15|16528.49|16528.49|0
1614260220000|2021-02-25 13:37:00|16533.7|16533.7|16533.7|16533.7|16533.7|16533.7|16533.7|16533.7|0
1614260230000|2021-02-25 13:37:10|16534.43|16534.43|16536.14|16536.14|16536.14|16536.14|16534.43|16534.43|0
1614260240000|2021-02-25 13:37:20|16537.05|16537.05|16536.52|16536.52|16537.05|16537.05|16536.52|16536.52|0
1614260250000|2021-02-25 13:37:30|16530.87|16530.87|16528.45|16528.45|16531.28|16531.28|16528.05|16528.05|0
1614260260000|2021-02-25 13:37:40|16525.63|16525.63|16532.18|16532.18|16532.18|16532.18|16525.63|16525.63|0
1614260270000|2021-02-25 13:37:50|16531.47|16531.47|16532.03|16532.03|16532.03|16532.03|16531.47|16531.47|0
1614260280000|2021-02-25 13:38:00|16534.85|16534.85|16534.19|16534.19|16535.1|16535.1|16534.19|16534.19|0
1614260290000|2021-02-25 13:38:10|16533.96|16533.96|16532.86|16532.86|16533.96|16533.96|16532.86|16532.86|0
1614260300000|2021-02-25 13:38:20|16532.45|16532.45|16531.62|16531.62|16532.45|16532.45|16531.51|16531.51|0
1614260310000|2021-02-25 13:38:30|16531.03|16531.03|16531.03|16531.03|16531.03|16531.03|16531.03|16531.03|0
1614260320000|2021-02-25 13:38:40|16528.67|16528.67|16527.61|16527.61|16528.67|16528.67|16527.61|16527.61|0
1614260350000|2021-02-25 13:39:10|16526.9|16526.9|16527.74|16527.74|16529.73|16529.73|16526.9|16526.9|0
1614260360000|2021-02-25 13:39:20|16528|16528|16527.63|16527.63|16528|16528|16527.63|16527.63|0
1614260370000|2021-02-25 13:39:30|16526.82|16526.82|16525.19|16525.19|16526.82|16526.82|16524.91|16524.91|0
1614260400000|2021-02-25 13:40:00|16522.36|16522.36|16518.83|16518.83|16522.36|16522.36|16518.83|16518.83|0
1614260410000|2021-02-25 13:40:10|16517.52|16517.52|16517.25|16517.25|16517.52|16517.52|16517.25|16517.25|0
1614260420000|2021-02-25 13:40:20|16520.07|16520.07|16519.67|16519.67|16520.07|16520.07|16519.67|16519.67|0
1614260430000|2021-02-25 13:40:30|16519.21|16519.21|16521.76|16521.76|16522.04|16522.04|16519.21|16519.21|0
1614260440000|2021-02-25 13:40:40|16520.95|16520.95|16520.95|16520.95|16520.95|16520.95|16520.95|16520.95|0
1614260450000|2021-02-25 13:40:50|16521.21|16521.21|16523.73|16523.73|16524.44|16524.44|16521.21|16521.21|0
1614260460000|2021-02-25 13:41:00|16524.13|16524.13|16524.13|16524.13|16524.53|16524.53|16524.13|16524.13|0
1614260470000|2021-02-25 13:41:10|16526.95|16526.95|16526.69|16526.69|16526.95|16526.95|16526.69|16526.69|0
1614260500000|2021-02-25 13:41:40|16527.15|16527.15|16530.78|16530.78|16530.78|16530.78|16527.15|16527.15|0
1614260520000|2021-02-25 13:42:00|16531.01|16531.01|16535.52|16535.52|16535.52|16535.52|16531.01|16531.01|0
1614260530000|2021-02-25 13:42:10|16535.78|16535.78|16539.83|16539.83|16539.83|16539.83|16535.78|16535.78|0
1614260540000|2021-02-25 13:42:20|16540.11|16540.11|16541.53|16541.53|16541.53|16541.53|16540.11|16540.11|0
1614260550000|2021-02-25 13:42:30|16542.44|16542.44|16542.44|16542.44|16542.44|16542.44|16542.44|16542.44|0
1614260560000|2021-02-25 13:42:40|16545.26|16545.26|16545.26|16545.26|16545.26|16545.26|16545.26|16545.26|0
1614260570000|2021-02-25 13:42:50|16545.75|16545.75|16545.75|16545.75|16545.75|16545.75|16545.75|16545.75|0
1614260590000|2021-02-25 13:43:10|16545.99|16545.99|16545.99|16545.99|16545.99|16545.99|16545.99|16545.99|0
1614260610000|2021-02-25 13:43:30|16548.81|16548.81|16548.1|16548.1|16548.81|16548.81|16548.1|16548.1|0
1614260620000|2021-02-25 13:43:40|16550.92|16550.92|16550.92|16550.92|16550.92|16550.92|16550.92|16550.92|0
1614260630000|2021-02-25 13:43:50|16551.73|16551.73|16551.62|16551.62|16551.73|16551.73|16551.62|16551.62|0
1614260640000|2021-02-25 13:44:00|16552.03|16552.03|16550.16|16550.16|16552.03|16552.03|16550.16|16550.16|0
1614260650000|2021-02-25 13:44:10|16549.35|16549.35|16548.44|16548.44|16549.35|16549.35|16548.44|16548.44|0
1614260670000|2021-02-25 13:44:30|16547.89|16547.89|16547.64|16547.64|16547.89|16547.89|16547.64|16547.64|0
1614260680000|2021-02-25 13:44:40|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|0
1614260690000|2021-02-25 13:44:50|16541.28|16541.28|16541.28|16541.28|16541.28|16541.28|16541.28|16541.28|0
1614260700000|2021-02-25 13:45:00|16540.82|16540.82|16540.82|16540.82|16540.82|16540.82|16540.82|16540.82|0
1614260750000|2021-02-25 13:45:50|16541.07|16541.07|16541.07|16541.07|16541.07|16541.07|16541.07|16541.07|0
1614260770000|2021-02-25 13:46:10|16541.98|16541.98|16543.7|16543.7|16543.7|16543.7|16541.98|16541.98|0
1614260780000|2021-02-25 13:46:20|16543.95|16543.95|16544.63|16544.63|16544.63|16544.63|16543.95|16543.95|0
1614260790000|2021-02-25 13:46:30|16545.03|16545.03|16546.87|16546.87|16546.87|16546.87|16545.03|16545.03|0
1614260800000|2021-02-25 13:46:40|16547.58|16547.58|16547.86|16547.86|16547.86|16547.86|16547.58|16547.58|0
1614260820000|2021-02-25 13:47:00|16548.35|16548.35|16548.35|16548.35|16548.35|16548.35|16548.35|16548.35|0
1614260830000|2021-02-25 13:47:10|16551.17|16551.17|16551.17|16551.17|16551.17|16551.17|16551.17|16551.17|0
1614260870000|2021-02-25 13:47:50|16552.08|16552.08|16553.55|16553.55|16554.91|16554.91|16552.08|16552.08|0
1614260880000|2021-02-25 13:48:00|16553.82|16553.82|16553.82|16553.82|16553.82|16553.82|16553.82|16553.82|0
1614260890000|2021-02-25 13:48:10|16551|16551|16548.17|16548.17|16551|16551|16548.17|16548.17|0
1614260900000|2021-02-25 13:48:20|16548.28|16548.28|16548.28|16548.28|16548.28|16548.28|16548.28|16548.28|0
1614260910000|2021-02-25 13:48:30|16551.11|16551.11|16551.11|16551.11|16551.11|16551.11|16551.11|16551.11|0
1614260930000|2021-02-25 13:48:50|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|0
1614260940000|2021-02-25 13:49:00|16550.64|16550.64|16550.64|16550.64|16550.64|16550.64|16550.64|16550.64|0
1614260970000|2021-02-25 13:49:30|16549.83|16549.83|16548.72|16548.72|16549.83|16549.83|16548.72|16548.72|0
1614260980000|2021-02-25 13:49:40|16548.97|16548.97|16547.16|16547.16|16548.97|16548.97|16546.94|16546.94|0
1614260990000|2021-02-25 13:49:50|16546.92|16546.92|16546.92|16546.92|16546.92|16546.92|16546.92|16546.92|0
1614261000000|2021-02-25 13:50:00|16546.64|16546.64|16545.22|16545.22|16546.64|16546.64|16544.95|16544.95|0
1614261010000|2021-02-25 13:50:10|16544.81|16544.81|16543.82|16543.82|16544.81|16544.81|16543.82|16543.82|0
1614261030000|2021-02-25 13:50:30|16543.37|16543.37|16543.76|16543.76|16543.76|16543.76|16543.26|16543.26|0
1614261040000|2021-02-25 13:50:40|16546.58|16546.58|16546.58|16546.58|16546.58|16546.58|16546.58|16546.58|0
1614261050000|2021-02-25 13:50:50|16546.12|16546.12|16546.12|16546.12|16546.12|16546.12|16546.12|16546.12|0
1614261060000|2021-02-25 13:51:00|16543.3|16543.3|16543.3|16543.3|16543.3|16543.3|16543.3|16543.3|0
1614261070000|2021-02-25 13:51:10|16543.02|16543.02|16545.35|16545.35|16545.35|16545.35|16543.02|16543.02|0
1614261090000|2021-02-25 13:51:30|16542.52|16542.52|16542.12|16542.12|16542.52|16542.52|16541.71|16541.71|0
1614261100000|2021-02-25 13:51:40|16542.94|16542.94|16542.94|16542.94|16542.94|16542.94|16542.94|16542.94|0
1614261130000|2021-02-25 13:52:10|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|0
1614261140000|2021-02-25 13:52:20|16537.04|16537.04|16539.86|16539.86|16539.86|16539.86|16537.04|16537.04|0
1614261160000|2021-02-25 13:52:40|16540.11|16540.11|16540.63|16540.63|16540.63|16540.63|16540.11|16540.11|0
1614261190000|2021-02-25 13:53:10|16540.89|16540.89|16541.3|16541.3|16541.3|16541.3|16540.89|16540.89|0
1614261200000|2021-02-25 13:53:20|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|0
1614261230000|2021-02-25 13:53:50|16538.22|16538.22|16539.98|16539.98|16539.98|16539.98|16538.22|16538.22|0
1614261240000|2021-02-25 13:54:00|16539.58|16539.58|16539.58|16539.58|16539.58|16539.58|16539.58|16539.58|0
1614261270000|2021-02-25 13:54:30|16539.8|16539.8|16539.91|16539.91|16539.91|16539.91|16539.8|16539.8|0
1614261290000|2021-02-25 13:54:50|16545.56|16545.56|16545.56|16545.56|16545.56|16545.56|16545.56|16545.56|0
1614261300000|2021-02-25 13:55:00|16545.84|16545.84|16546.24|16546.24|16546.24|16546.24|16545.84|16545.84|0
1614261310000|2021-02-25 13:55:10|16548.38|16548.38|16544.84|16544.84|16548.38|16548.38|16544.84|16544.84|0
1614261320000|2021-02-25 13:55:20|16544.56|16544.56|16544.56|16544.56|16544.56|16544.56|16544.56|16544.56|0
1614261350000|2021-02-25 13:55:50|16541.74|16541.74|16542.25|16542.25|16542.25|16542.25|16541.74|16541.74|0
1614261380000|2021-02-25 13:56:20|16542.81|16542.81|16542.35|16542.35|16542.81|16542.81|16542.35|16542.35|0
1614261390000|2021-02-25 13:56:30|16541.95|16541.95|16541.54|16541.54|16541.95|16541.95|16541.54|16541.54|0
1614261400000|2021-02-25 13:56:40|16541.43|16541.43|16541.77|16541.77|16541.77|16541.77|16541.43|16541.43|0
1614261410000|2021-02-25 13:56:50|16541.65|16541.65|16541.65|16541.65|16541.65|16541.65|16541.65|16541.65|0
1614261430000|2021-02-25 13:57:10|16544.48|16544.48|16542.28|16542.28|16544.48|16544.48|16542.28|16542.28|0
1614261440000|2021-02-25 13:57:20|16542|16542|16542|16542|16542|16542|16542|16542|0
1614261460000|2021-02-25 13:57:40|16540.51|16540.51|16540.01|16540.01|16540.51|16540.51|16540.01|16540.01|0
1614261470000|2021-02-25 13:57:50|16539.61|16539.61|16537.79|16537.79|16539.61|16539.61|16537.79|16537.79|0
1614261480000|2021-02-25 13:58:00|16537.57|16537.57|16537.57|16537.57|16537.57|16537.57|16537.57|16537.57|0
1614261490000|2021-02-25 13:58:10|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|0
1614261500000|2021-02-25 13:58:20|16538.59|16538.59|16538.34|16538.34|16538.59|16538.59|16538.34|16538.34|0
1614261510000|2021-02-25 13:58:30|16539.07|16539.07|16542.39|16542.39|16542.39|16542.39|16539.07|16539.07|0
1614261520000|2021-02-25 13:58:40|16542.15|16542.15|16540.91|16540.91|16542.15|16542.15|16540.91|16540.91|0
1614261530000|2021-02-25 13:58:50|16541.37|16541.37|16541.37|16541.37|16541.37|16541.37|16541.37|16541.37|0
1614261540000|2021-02-25 13:59:00|16541.11|16541.11|16542.02|16542.02|16542.02|16542.02|16541.11|16541.11|0
1614261550000|2021-02-25 13:59:10|16547.67|16547.67|16548.34|16548.34|16548.34|16548.34|16547.67|16547.67|0
1614261560000|2021-02-25 13:59:20|16547.93|16547.93|16546.57|16546.57|16547.93|16547.93|16546.57|16546.57|0
1614261570000|2021-02-25 13:59:30|16546.82|16546.82|16546.45|16546.45|16546.82|16546.82|16546.45|16546.45|0
1614261590000|2021-02-25 13:59:50|16546.19|16546.19|16540.26|16540.26|16546.19|16546.19|16540.26|16540.26|0
1614261600000|2021-02-25 14:00:00|16543.09|16543.09|16543.29|16543.29|16543.29|16543.29|16542.38|16542.38|0
1614261610000|2021-02-25 14:00:10|16543.55|16543.55|16543.55|16543.55|16543.55|16543.55|16543.55|16543.55|0
1614261630000|2021-02-25 14:00:30|16543.66|16543.66|16543.66|16543.66|16543.66|16543.66|16543.66|16543.66|0
1614261640000|2021-02-25 14:00:40|16544.22|16544.22|16544.22|16544.22|16544.22|16544.22|16544.22|16544.22|0
1614261650000|2021-02-25 14:00:50|16541.39|16541.39|16540.87|16540.87|16541.39|16541.39|16540.87|16540.87|0
1614261680000|2021-02-25 14:01:20|16540.6|16540.6|16540.6|16540.6|16540.6|16540.6|16540.6|16540.6|0
1614261690000|2021-02-25 14:01:30|16540.15|16540.15|16539.29|16539.29|16540.15|16540.15|16539.29|16539.29|0
1614261710000|2021-02-25 14:01:50|16540.19|16540.19|16540.19|16540.19|16540.19|16540.19|16540.19|16540.19|0
1614261720000|2021-02-25 14:02:00|16539.74|16539.74|16539.74|16539.74|16539.74|16539.74|16539.74|16539.74|0
1614261740000|2021-02-25 14:02:20|16539.63|16539.63|16539.38|16539.38|16539.63|16539.63|16539.38|16539.38|0
1614261750000|2021-02-25 14:02:30|16538.6|16538.6|16538.6|16538.6|16538.6|16538.6|16538.6|16538.6|0
1614261760000|2021-02-25 14:02:40|16537.69|16537.69|16536.98|16536.98|16537.69|16537.69|16536.98|16536.98|0
1614261770000|2021-02-25 14:02:50|16536.53|16536.53|16535.26|16535.26|16536.53|16536.53|16535.26|16535.26|0
1614261780000|2021-02-25 14:03:00|16538.08|16538.08|16536.62|16536.62|16538.08|16538.08|16536.62|16536.62|0
1614261790000|2021-02-25 14:03:10|16535.81|16535.81|16534.99|16534.99|16535.81|16535.81|16534.99|16534.99|0
1614261800000|2021-02-25 14:03:20|16534.47|16534.47|16537.29|16537.29|16537.29|16537.29|16534.47|16534.47|0
1614261810000|2021-02-25 14:03:30|16536.89|16536.89|16536.64|16536.64|16536.89|16536.89|16536.64|16536.64|0
1614261830000|2021-02-25 14:03:50|16537.13|16537.13|16536.98|16536.98|16537.13|16537.13|16536.57|16536.57|0
1614261840000|2021-02-25 14:04:00|16537.43|16537.43|16538.42|16538.42|16538.42|16538.42|16537.43|16537.43|0
1614261850000|2021-02-25 14:04:10|16538.65|16538.65|16538.65|16538.65|16538.65|16538.65|16538.65|16538.65|0
1614261870000|2021-02-25 14:04:30|16539.14|16539.14|16539.14|16539.14|16539.14|16539.14|16539.14|16539.14|0
1614261880000|2021-02-25 14:04:40|16539.55|16539.55|16539.55|16539.55|16539.55|16539.55|16539.55|16539.55|0
1614261890000|2021-02-25 14:04:50|16536.72|16536.72|16540.26|16540.26|16540.26|16540.26|16536.72|16536.72|0
1614261910000|2021-02-25 14:05:10|16540.5|16540.5|16540.5|16540.5|16540.5|16540.5|16540.5|16540.5|0
1614261930000|2021-02-25 14:05:30|16540.96|16540.96|16540.96|16540.96|16540.96|16540.96|16540.96|16540.96|0
1614261960000|2021-02-25 14:06:00|16535.31|16535.31|16535.71|16535.71|16535.71|16535.71|16535.31|16535.31|0
1614261970000|2021-02-25 14:06:10|16532.89|16532.89|16532.23|16532.23|16532.89|16532.89|16532.23|16532.23|0
1614261980000|2021-02-25 14:06:20|16531.52|16531.52|16530.81|16530.81|16531.52|16531.52|16527.99|16527.99|0
1614261990000|2021-02-25 14:06:30|16530.1|16530.1|16530.1|16530.1|16530.1|16530.1|16530.1|16530.1|0
1614262000000|2021-02-25 14:06:40|16530.36|16530.36|16530.36|16530.36|16530.36|16530.36|16530.36|16530.36|0
1614262020000|2021-02-25 14:07:00|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|0
1614262030000|2021-02-25 14:07:10|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|0
1614262050000|2021-02-25 14:07:30|16529.37|16529.37|16529.37|16529.37|16529.37|16529.37|16529.37|16529.37|0
1614262070000|2021-02-25 14:07:50|16528.86|16528.86|16528.86|16528.86|16528.86|16528.86|16528.86|16528.86|0
1614262080000|2021-02-25 14:08:00|16526.03|16526.03|16526.48|16526.48|16526.48|16526.48|16526.03|16526.03|0
1614262090000|2021-02-25 14:08:10|16526.73|16526.73|16524.02|16524.02|16526.73|16526.73|16523.68|16523.68|0
1614262110000|2021-02-25 14:08:30|16523.79|16523.79|16523.79|16523.79|16523.79|16523.79|16523.79|16523.79|0
1614262120000|2021-02-25 14:08:40|16524.06|16524.06|16523.79|16523.79|16524.06|16524.06|16523.79|16523.79|0
1614262130000|2021-02-25 14:08:50|16524.6|16524.6|16524.87|16524.87|16524.87|16524.87|16524.6|16524.6|0
1614262140000|2021-02-25 14:09:00|16524.47|16524.47|16521.35|16521.35|16524.58|16524.58|16521.35|16521.35|0
1614262150000|2021-02-25 14:09:10|16522.25|16522.25|16521.73|16521.73|16522.25|16522.25|16521.73|16521.73|0
1614262160000|2021-02-25 14:09:20|16521.95|16521.95|16520.79|16520.79|16521.95|16521.95|16520.52|16520.52|0
1614262170000|2021-02-25 14:09:30|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|0
1614262180000|2021-02-25 14:09:40|16520.94|16520.94|16517.65|16517.65|16520.94|16520.94|16517.43|16517.43|0
1614262190000|2021-02-25 14:09:50|16517.54|16517.54|16517.54|16517.54|16517.54|16517.54|16517.54|16517.54|0
1614262210000|2021-02-25 14:10:10|16514.72|16514.72|16514.19|16514.19|16514.72|16514.72|16514.19|16514.19|0
1614262220000|2021-02-25 14:10:20|16514.65|16514.65|16514.65|16514.65|16514.65|16514.65|16514.65|16514.65|0
1614262230000|2021-02-25 14:10:30|16513.94|16513.94|16513.94|16513.94|16513.94|16513.94|16513.94|16513.94|0
1614262240000|2021-02-25 14:10:40|16514.39|16514.39|16512.95|16512.95|16514.39|16514.39|16512.95|16512.95|0
1614262250000|2021-02-25 14:10:50|16513.92|16513.92|16515.34|16515.34|16516.05|16516.05|16513.92|16513.92|0
1614262280000|2021-02-25 14:11:20|16512.52|16512.52|16512.52|16512.52|16512.52|16512.52|16512.52|16512.52|0
1614262290000|2021-02-25 14:11:30|16513.07|16513.07|16513.78|16513.78|16513.78|16513.78|16513.07|16513.07|0
1614262300000|2021-02-25 14:11:40|16514.19|16514.19|16514.19|16514.19|16514.19|16514.19|16514.19|16514.19|0
1614262320000|2021-02-25 14:12:00|16513.74|16513.74|16513.85|16513.85|16513.85|16513.85|16513.74|16513.74|0
1614262350000|2021-02-25 14:12:30|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|0
1614262360000|2021-02-25 14:12:40|16511.27|16511.27|16514.02|16514.02|16514.02|16514.02|16511.03|16511.03|0
1614262380000|2021-02-25 14:13:00|16516.84|16516.84|16516.84|16516.84|16516.84|16516.84|16516.84|16516.84|0
1614262390000|2021-02-25 14:13:10|16508.37|16508.37|16508.37|16508.37|16508.37|16508.37|16508.37|16508.37|0
1614262400000|2021-02-25 14:13:20|16508.63|16508.63|16508.14|16508.14|16508.63|16508.63|16508.14|16508.14|0
1614262410000|2021-02-25 14:13:30|16508.4|16508.4|16508.4|16508.4|16508.4|16508.4|16508.4|16508.4|0
1614262420000|2021-02-25 14:13:40|16508.65|16508.65|16508.93|16508.93|16508.93|16508.93|16508.65|16508.65|0
1614262430000|2021-02-25 14:13:50|16506.1|16506.1|16506.1|16506.1|16506.1|16506.1|16506.1|16506.1|0
1614262440000|2021-02-25 14:14:00|16503.28|16503.28|16503.93|16503.93|16504.19|16504.19|16503.28|16503.28|0
1614262460000|2021-02-25 14:14:20|16503.69|16503.69|16504.5|16504.5|16504.5|16504.5|16503.69|16503.69|0
1614262470000|2021-02-25 14:14:30|16507.32|16507.32|16507.78|16507.78|16507.78|16507.78|16507.32|16507.32|0
1614262480000|2021-02-25 14:14:40|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|0
1614262490000|2021-02-25 14:14:50|16504.55|16504.55|16504.55|16504.55|16504.55|16504.55|16504.55|16504.55|0
1614262520000|2021-02-25 14:15:20|16503.74|16503.74|16503.74|16503.74|16503.74|16503.74|16503.74|16503.74|0
1614262530000|2021-02-25 14:15:30|16504|16504|16502.19|16502.19|16504|16504|16502.19|16502.19|0
1614262570000|2021-02-25 14:16:10|16505.02|16505.02|16505.29|16505.29|16505.85|16505.85|16505.02|16505.02|0
1614262580000|2021-02-25 14:16:20|16504.58|16504.58|16503.57|16503.57|16504.58|16504.58|16503.57|16503.57|0
1614262600000|2021-02-25 14:16:40|16502.44|16502.44|16500.79|16500.79|16502.44|16502.44|16500.79|16500.79|0
1614262610000|2021-02-25 14:16:50|16499.98|16499.98|16499.98|16499.98|16499.98|16499.98|16499.98|16499.98|0
1614262620000|2021-02-25 14:17:00|16499.27|16499.27|16499.27|16499.27|16499.27|16499.27|16499.27|16499.27|0
1614262630000|2021-02-25 14:17:10|16498.46|16498.46|16498.3|16498.3|16498.46|16498.46|16498.05|16498.05|0
1614262640000|2021-02-25 14:17:20|16501.12|16501.12|16501.12|16501.12|16501.12|16501.12|16501.12|16501.12|0
1614262660000|2021-02-25 14:17:40|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|0
1614262680000|2021-02-25 14:18:00|16495.88|16495.88|16498.7|16498.7|16498.7|16498.7|16495.88|16495.88|0
1614262730000|2021-02-25 14:18:50|16498.44|16498.44|16498.85|16498.85|16498.85|16498.85|16498.44|16498.44|0
1614262740000|2021-02-25 14:19:00|16499.25|16499.25|16499.36|16499.36|16499.36|16499.36|16499.25|16499.25|0
1614262750000|2021-02-25 14:19:10|16502.19|16502.19|16500.05|16500.05|16502.19|16502.19|16500.05|16500.05|0
1614262760000|2021-02-25 14:19:20|16499.64|16499.64|16499.24|16499.24|16499.64|16499.64|16499.24|16499.24|0
1614262780000|2021-02-25 14:19:40|16498.72|16498.72|16497.34|16497.34|16498.72|16498.72|16497.09|16497.09|0
1614262790000|2021-02-25 14:19:50|16496.43|16496.43|16495.53|16495.53|16496.43|16496.43|16495.53|16495.53|0
1614262800000|2021-02-25 14:20:00|16495.78|16495.78|16495.25|16495.25|16495.78|16495.78|16495.25|16495.25|0
1614262810000|2021-02-25 14:20:10|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|0
1614262820000|2021-02-25 14:20:20|16496.16|16496.16|16496.61|16496.61|16496.61|16496.61|16496.16|16496.16|0
1614262830000|2021-02-25 14:20:30|16496.16|16496.16|16498.98|16498.98|16498.98|16498.98|16496.16|16496.16|0
1614262850000|2021-02-25 14:20:50|16499.39|16499.39|16498.68|16498.68|16499.39|16499.39|16498.68|16498.68|0
1614262880000|2021-02-25 14:21:20|16498.94|16498.94|16498.94|16498.94|16498.94|16498.94|16498.94|16498.94|0
1614262900000|2021-02-25 14:21:40|16498.13|16498.13|16500.24|16500.24|16500.24|16500.24|16498.13|16498.13|0
1614262910000|2021-02-25 14:21:50|16500.5|16500.5|16500.24|16500.24|16500.5|16500.5|16500.24|16500.24|0
1614262920000|2021-02-25 14:22:00|16499.97|16499.97|16502.79|16502.79|16502.79|16502.79|16499.97|16499.97|0
1614262940000|2021-02-25 14:22:20|16503.5|16503.5|16503.61|16503.61|16503.61|16503.61|16503.5|16503.5|0
1614262960000|2021-02-25 14:22:40|16503.34|16503.34|16503.34|16503.34|16503.34|16503.34|16503.34|16503.34|0
1614262980000|2021-02-25 14:23:00|16497.69|16497.69|16497.69|16497.69|16497.69|16497.69|16497.69|16497.69|0
1614262990000|2021-02-25 14:23:10|16496.26|16496.26|16496.26|16496.26|16496.26|16496.26|16496.26|16496.26|0
1614263000000|2021-02-25 14:23:20|16496.82|16496.82|16497.09|16497.09|16497.09|16497.09|16496.82|16496.82|0
1614263060000|2021-02-25 14:24:20|16497.36|16497.36|16498.07|16498.07|16498.07|16498.07|16497.36|16497.36|0
1614263070000|2021-02-25 14:24:30|16500.89|16500.89|16500.89|16500.89|16500.89|16500.89|16500.89|16500.89|0
1614263080000|2021-02-25 14:24:40|16500.49|16500.49|16500.49|16500.49|16500.49|16500.49|16500.49|16500.49|0
1614263090000|2021-02-25 14:24:50|16500.76|16500.76|16506.41|16506.41|16506.41|16506.41|16500.76|16500.76|0
1614263100000|2021-02-25 14:25:00|16503.59|16503.59|16503.99|16503.99|16503.99|16503.99|16503.59|16503.59|0
1614263120000|2021-02-25 14:25:20|16504.7|16504.7|16504.7|16504.7|16504.7|16504.7|16504.7|16504.7|0
1614263130000|2021-02-25 14:25:30|16501.88|16501.88|16499.05|16499.05|16501.88|16501.88|16499.05|16499.05|0
1614263140000|2021-02-25 14:25:40|16499.76|16499.76|16499.76|16499.76|16499.76|16499.76|16499.76|16499.76|0
1614263160000|2021-02-25 14:26:00|16502.59|16502.59|16502.59|16502.59|16502.59|16502.59|16502.59|16502.59|0
1614263170000|2021-02-25 14:26:10|16501.68|16501.68|16501.03|16501.03|16501.68|16501.68|16501.03|16501.03|0
1614263190000|2021-02-25 14:26:30|16500.51|16500.51|16498.45|16498.45|16500.51|16500.51|16498.45|16498.45|0
1614263200000|2021-02-25 14:26:40|16492.8|16492.8|16489.85|16489.85|16492.8|16492.8|16489.85|16489.85|0
1614263220000|2021-02-25 14:27:00|16490.1|16490.1|16488.16|16488.16|16490.1|16490.1|16488.16|16488.16|0
1614263230000|2021-02-25 14:27:10|16487.92|16487.92|16485.32|16485.32|16488.15|16488.15|16485.32|16485.32|0
1614263240000|2021-02-25 14:27:20|16485.6|16485.6|16482.78|16482.78|16485.6|16485.6|16482.78|16482.78|0
1614263250000|2021-02-25 14:27:30|16482.54|16482.54|16482.54|16482.54|16482.54|16482.54|16482.54|16482.54|0
1614263260000|2021-02-25 14:27:40|16483.76|16483.76|16483.48|16483.48|16483.76|16483.76|16483.48|16483.48|0
1614263270000|2021-02-25 14:27:50|16482.96|16482.96|16480.36|16480.36|16483.18|16483.18|16480.36|16480.36|0
1614263280000|2021-02-25 14:28:00|16480.62|16480.62|16480.62|16480.62|16480.62|16480.62|16480.62|16480.62|0
1614263290000|2021-02-25 14:28:10|16481.07|16481.07|16481.07|16481.07|16481.07|16481.07|16481.07|16481.07|0
1614263320000|2021-02-25 14:28:40|16483.9|16483.9|16483.9|16483.9|16483.9|16483.9|16483.9|16483.9|0
1614263330000|2021-02-25 14:28:50|16484.16|16484.16|16484.16|16484.16|16484.16|16484.16|16484.16|16484.16|0
1614263340000|2021-02-25 14:29:00|16486.98|16486.98|16489.81|16489.81|16489.81|16489.81|16486.98|16486.98|0
1614263350000|2021-02-25 14:29:10|16487.01|16487.01|16484.6|16484.6|16487.43|16487.43|16483.82|16483.82|0
1614263360000|2021-02-25 14:29:20|16481.78|16481.78|16481.78|16481.78|16481.78|16481.78|16481.78|16481.78|0
1614263380000|2021-02-25 14:29:40|16481.32|16481.32|16481.32|16481.32|16481.32|16481.32|16481.32|16481.32|0
1614263390000|2021-02-25 14:29:50|16484.15|16484.15|16486.42|16486.42|16486.42|16486.42|16483.59|16483.59|0
1614263400000|2021-02-25 14:30:00|16486.68|16486.68|16486.28|16486.28|16489.11|16489.11|16484.08|16484.08|0
1614263410000|2021-02-25 14:30:10|16489.11|16489.11|16491.93|16491.93|16491.93|16491.93|16489.11|16489.11|0
1614263420000|2021-02-25 14:30:20|16492.64|16492.64|16492.64|16492.64|16492.64|16492.64|16492.64|16492.64|0
1614263430000|2021-02-25 14:30:30|16489.82|16489.82|16486.99|16486.99|16489.82|16489.82|16486.99|16486.99|0
1614263440000|2021-02-25 14:30:40|16492.64|16492.64|16499.53|16499.53|16499.53|16499.53|16492.64|16492.64|0
1614263450000|2021-02-25 14:30:50|16500.31|16500.31|16502.05|16502.05|16502.05|16502.05|16499.22|16499.22|0
1614263460000|2021-02-25 14:31:00|16502.45|16502.45|16502.45|16502.45|16502.45|16502.45|16502.45|16502.45|0
1614263470000|2021-02-25 14:31:10|16496.8|16496.8|16497.76|16497.76|16497.76|16497.76|16496.8|16496.8|0
1614263480000|2021-02-25 14:31:20|16500.58|16500.58|16497.23|16497.23|16500.58|16500.58|16497.23|16497.23|0
1614263490000|2021-02-25 14:31:30|16494.41|16494.41|16494.41|16494.41|16497.23|16497.23|16491.58|16491.58|0
1614263500000|2021-02-25 14:31:40|16494.96|16494.96|16495.67|16495.67|16495.67|16495.67|16494.96|16494.96|0
1614263510000|2021-02-25 14:31:50|16496.08|16496.08|16493.25|16493.25|16496.08|16496.08|16493.25|16493.25|0
1614263520000|2021-02-25 14:32:00|16494.61|16494.61|16494.61|16494.61|16494.61|16494.61|16494.61|16494.61|0
1614263540000|2021-02-25 14:32:20|16495.32|16495.32|16495.32|16495.32|16495.32|16495.32|16495.32|16495.32|0
1614263560000|2021-02-25 14:32:40|16496.11|16496.11|16496.11|16496.11|16496.11|16496.11|16496.11|16496.11|0
1614263570000|2021-02-25 14:32:50|16493.28|16493.28|16496.36|16496.36|16496.36|16496.36|16493.28|16493.28|0
1614263580000|2021-02-25 14:33:00|16499.18|16499.18|16499.41|16499.41|16499.41|16499.41|16499.18|16499.18|0
1614263590000|2021-02-25 14:33:10|16499.82|16499.82|16504.98|16504.98|16505.47|16505.47|16499.82|16499.82|0
1614263600000|2021-02-25 14:33:20|16505.69|16505.69|16505.69|16505.69|16505.69|16505.69|16505.69|16505.69|0
1614263620000|2021-02-25 14:33:40|16507.05|16507.05|16507.05|16507.05|16507.05|16507.05|16507.05|16507.05|0
1614263640000|2021-02-25 14:34:00|16504.22|16504.22|16505.45|16505.45|16505.45|16505.45|16504.22|16504.22|0
1614263660000|2021-02-25 14:34:20|16505.05|16505.05|16505.05|16505.05|16505.05|16505.05|16505.05|16505.05|0
1614263670000|2021-02-25 14:34:30|16504.8|16504.8|16504.8|16504.8|16504.8|16504.8|16504.8|16504.8|0
1614263680000|2021-02-25 14:34:40|16505.21|16505.21|16507.32|16507.32|16508.03|16508.03|16505.21|16505.21|0
1614263690000|2021-02-25 14:34:50|16507.06|16507.06|16507.06|16507.06|16507.06|16507.06|16507.06|16507.06|0
1614263700000|2021-02-25 14:35:00|16506.83|16506.83|16507.28|16507.28|16507.28|16507.28|16506.83|16506.83|0
1614263710000|2021-02-25 14:35:10|16506.92|16506.92|16509.34|16509.34|16509.74|16509.74|16506.92|16506.92|0
1614263720000|2021-02-25 14:35:20|16512.16|16512.16|16511.9|16511.9|16512.16|16512.16|16511.9|16511.9|0
1614263730000|2021-02-25 14:35:30|16517.55|16517.55|16514.47|16514.47|16517.55|16517.55|16514.47|16514.47|0
1614263740000|2021-02-25 14:35:40|16511.64|16511.64|16508.66|16508.66|16511.64|16511.64|16508.66|16508.66|0
1614263750000|2021-02-25 14:35:50|16508.14|16508.14|16505.13|16505.13|16508.14|16508.14|16505.13|16505.13|0
1614263760000|2021-02-25 14:36:00|16504.85|16504.85|16507.68|16507.68|16507.68|16507.68|16504.85|16504.85|0
1614263770000|2021-02-25 14:36:10|16507.27|16507.27|16507.04|16507.04|16507.27|16507.27|16507.04|16507.04|0
1614263780000|2021-02-25 14:36:20|16506.78|16506.78|16507.04|16507.04|16507.04|16507.04|16506.78|16506.78|0
1614263800000|2021-02-25 14:36:40|16509.86|16509.86|16509.86|16509.86|16509.86|16509.86|16509.86|16509.86|0
1614263810000|2021-02-25 14:36:50|16507.04|16507.04|16507.04|16507.04|16507.04|16507.04|16507.04|16507.04|0
1614263820000|2021-02-25 14:37:00|16506.33|16506.33|16498.46|16498.46|16506.33|16506.33|16498.46|16498.46|0
1614263840000|2021-02-25 14:37:20|16498.99|16498.99|16498.99|16498.99|16498.99|16498.99|16498.99|16498.99|0
1614263850000|2021-02-25 14:37:30|16498.58|16498.58|16498.99|16498.99|16498.99|16498.99|16498.58|16498.58|0
1614263860000|2021-02-25 14:37:40|16499.23|16499.23|16499.23|16499.23|16499.23|16499.23|16499.23|16499.23|0
1614263870000|2021-02-25 14:37:50|16499.49|16499.49|16500.89|16500.89|16500.89|16500.89|16499.04|16499.04|0
1614263890000|2021-02-25 14:38:10|16501.57|16501.57|16501.83|16501.83|16501.83|16501.83|16501.57|16501.57|0
1614263910000|2021-02-25 14:38:30|16501.57|16501.57|16499.01|16499.01|16501.83|16501.83|16499.01|16499.01|0
1614263930000|2021-02-25 14:38:50|16498.49|16498.49|16498.21|16498.21|16498.49|16498.49|16498.21|16498.21|0
1614263940000|2021-02-25 14:39:00|16496.14|16496.14|16495.3|16495.3|16496.14|16496.14|16495.3|16495.3|0
1614263960000|2021-02-25 14:39:20|16492.48|16492.48|16491.57|16491.57|16492.48|16492.48|16491.57|16491.57|0
1614263980000|2021-02-25 14:39:40|16488.75|16488.75|16488.75|16488.75|16488.75|16488.75|16488.75|16488.75|0
1614264000000|2021-02-25 14:40:00|16494.4|16494.4|16500.54|16500.54|16500.54|16500.54|16494.4|16494.4|0
1614264020000|2021-02-25 14:40:20|16497.72|16497.72|16497.72|16497.72|16497.72|16497.72|16497.72|16497.72|0
1614264030000|2021-02-25 14:40:30|16494.89|16494.89|16494.89|16494.89|16494.89|16494.89|16494.89|16494.89|0
1614264040000|2021-02-25 14:40:40|16492.07|16492.07|16489.24|16489.24|16492.07|16492.07|16489.24|16489.24|0
1614264060000|2021-02-25 14:41:00|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|0
1614264100000|2021-02-25 14:41:40|16489.76|16489.76|16489.76|16489.76|16489.76|16489.76|16489.76|16489.76|0
1614264110000|2021-02-25 14:41:50|16490.04|16490.04|16490.04|16490.04|16490.04|16490.04|16490.04|16490.04|0
1614264120000|2021-02-25 14:42:00|16494.51|16494.51|16494.2|16494.2|16495.48|16495.48|16492.66|16492.66|0
1614264130000|2021-02-25 14:42:10|16494.91|16494.91|16496.69|16496.69|16496.69|16496.69|16494.91|16494.91|0
1614264150000|2021-02-25 14:42:30|16496.41|16496.41|16496.41|16496.41|16496.41|16496.41|16496.41|16496.41|0
1614264160000|2021-02-25 14:42:40|16496.13|16496.13|16492.99|16492.99|16496.13|16496.13|16492.99|16492.99|0
1614264170000|2021-02-25 14:42:50|16495.81|16495.81|16498.23|16498.23|16498.23|16498.23|16495.41|16495.41|0
1614264180000|2021-02-25 14:43:00|16501.06|16501.06|16500.84|16500.84|16501.29|16501.29|16500.84|16500.84|0
1614264200000|2021-02-25 14:43:20|16501.07|16501.07|16503.89|16503.89|16503.89|16503.89|16501.07|16501.07|0
1614264210000|2021-02-25 14:43:30|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|0
1614264220000|2021-02-25 14:43:40|16500.84|16500.84|16500.84|16500.84|16500.84|16500.84|16500.84|16500.84|0
1614264230000|2021-02-25 14:43:50|16501.11|16501.11|16501.11|16501.11|16501.11|16501.11|16501.11|16501.11|0
1614264240000|2021-02-25 14:44:00|16502.02|16502.02|16502.02|16502.02|16502.02|16502.02|16502.02|16502.02|0
1614264250000|2021-02-25 14:44:10|16502.28|16502.28|16502.28|16502.28|16502.28|16502.28|16502.28|16502.28|0
1614264260000|2021-02-25 14:44:20|16502.02|16502.02|16499.2|16499.2|16502.02|16502.02|16499.2|16499.2|0
1614264280000|2021-02-25 14:44:40|16498.94|16498.94|16498.48|16498.48|16498.94|16498.94|16498.48|16498.48|0
1614264290000|2021-02-25 14:44:50|16497.93|16497.93|16496.96|16496.96|16497.93|16497.93|16496.96|16496.96|0
1614264300000|2021-02-25 14:45:00|16496.55|16496.55|16496.81|16496.81|16496.81|16496.81|16496.55|16496.55|0
1614264310000|2021-02-25 14:45:10|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|0
1614264320000|2021-02-25 14:45:20|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|0
1614264330000|2021-02-25 14:45:30|16499.05|16499.05|16499.05|16499.05|16499.05|16499.05|16499.05|16499.05|0
1614264340000|2021-02-25 14:45:40|16499.31|16499.31|16499.31|16499.31|16499.31|16499.31|16499.31|16499.31|0
1614264350000|2021-02-25 14:45:50|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|0
1614264360000|2021-02-25 14:46:00|16499.18|16499.18|16499.18|16499.18|16502|16502|16499.18|16499.18|0
1614264370000|2021-02-25 14:46:10|16496.35|16496.35|16496.35|16496.35|16496.35|16496.35|16496.35|16496.35|0
1614264390000|2021-02-25 14:46:30|16496.76|16496.76|16497.69|16497.69|16497.69|16497.69|16496.53|16496.53|0
1614264410000|2021-02-25 14:46:50|16496.79|16496.79|16493.15|16493.15|16496.79|16496.79|16490.33|16490.33|0
1614264450000|2021-02-25 14:47:30|16493.38|16493.38|16493.55|16493.55|16493.64|16493.64|16493.14|16493.14|0
1614264460000|2021-02-25 14:47:40|16493.95|16493.95|16493.95|16493.95|16493.95|16493.95|16493.95|16493.95|0
1614264470000|2021-02-25 14:47:50|16494.36|16494.36|16494.36|16494.36|16494.36|16494.36|16494.36|16494.36|0
1614264480000|2021-02-25 14:48:00|16493.55|16493.55|16493.8|16493.8|16493.8|16493.8|16493.55|16493.55|0
1614264520000|2021-02-25 14:48:40|16493.39|16493.39|16490.3|16490.3|16493.39|16493.39|16490.3|16490.3|0
1614264540000|2021-02-25 14:49:00|16493.13|16493.13|16493.13|16493.13|16493.13|16493.13|16493.13|16493.13|0
1614264560000|2021-02-25 14:49:20|16493.53|16493.53|16493.53|16493.53|16493.53|16493.53|16493.53|16493.53|0
1614264590000|2021-02-25 14:49:50|16493.13|16493.13|16495.95|16495.95|16495.95|16495.95|16493.13|16493.13|0
1614264600000|2021-02-25 14:50:00|16496.22|16496.22|16497.48|16497.48|16497.48|16497.48|16496.22|16496.22|0
1614264610000|2021-02-25 14:50:10|16498.47|16498.47|16498.47|16498.47|16498.47|16498.47|16498.47|16498.47|0
1614264620000|2021-02-25 14:50:20|16501.29|16501.29|16498.92|16498.92|16501.29|16501.29|16498.47|16498.47|0
1614264630000|2021-02-25 14:50:30|16499.41|16499.41|16499.41|16499.41|16499.41|16499.41|16499.41|16499.41|0
1614264640000|2021-02-25 14:50:40|16499.16|16499.16|16499.16|16499.16|16499.16|16499.16|16499.16|16499.16|0
1614264650000|2021-02-25 14:50:50|16499.56|16499.56|16499.56|16499.56|16499.56|16499.56|16499.56|16499.56|0
1614264660000|2021-02-25 14:51:00|16500.98|16500.98|16500.98|16500.98|16500.98|16500.98|16500.98|16500.98|0
1614264670000|2021-02-25 14:51:10|16501.24|16501.24|16501.24|16501.24|16501.24|16501.24|16501.24|16501.24|0
1614264680000|2021-02-25 14:51:20|16501.13|16501.13|16501.36|16501.36|16501.66|16501.66|16501.13|16501.13|0
1614264690000|2021-02-25 14:51:30|16501.81|16501.81|16501.55|16501.55|16501.81|16501.81|16501.55|16501.55|0
1614264700000|2021-02-25 14:51:40|16504.38|16504.38|16506.96|16506.96|16506.96|16506.96|16504.13|16504.13|0
1614264710000|2021-02-25 14:51:50|16506.68|16506.68|16506.68|16506.68|16506.68|16506.68|16506.68|16506.68|0
1614264720000|2021-02-25 14:52:00|16506.45|16506.45|16506.34|16506.34|16506.45|16506.45|16506.11|16506.11|0
1614264730000|2021-02-25 14:52:10|16503.51|16503.51|16503.28|16503.28|16503.51|16503.51|16503.28|16503.28|0
1614264750000|2021-02-25 14:52:30|16503.54|16503.54|16503.54|16503.54|16503.54|16503.54|16503.54|16503.54|0
1614264770000|2021-02-25 14:52:50|16503.8|16503.8|16504.08|16504.08|16504.08|16504.08|16503.8|16503.8|0
1614264780000|2021-02-25 14:53:00|16503.67|16503.67|16504.47|16504.47|16504.47|16504.47|16503.67|16503.67|0
1614264790000|2021-02-25 14:53:10|16504.73|16504.73|16505.25|16505.25|16505.25|16505.25|16504.73|16504.73|0
1614264800000|2021-02-25 14:53:20|16508.08|16508.08|16508.79|16508.79|16508.79|16508.79|16508.08|16508.08|0
1614264810000|2021-02-25 14:53:30|16508.08|16508.08|16508.08|16508.08|16508.08|16508.08|16508.08|16508.08|0
1614264820000|2021-02-25 14:53:40|16507.56|16507.56|16504.89|16504.89|16507.56|16507.56|16504.89|16504.89|0
1614264840000|2021-02-25 14:54:00|16504.37|16504.37|16500.06|16500.06|16504.37|16504.37|16497.77|16497.77|0
1614264850000|2021-02-25 14:54:10|16499.79|16499.79|16499.79|16499.79|16499.79|16499.79|16499.79|16499.79|0
1614264860000|2021-02-25 14:54:20|16500.05|16500.05|16499.54|16499.54|16500.05|16500.05|16499.54|16499.54|0
1614264870000|2021-02-25 14:54:30|16498.83|16498.83|16498.57|16498.57|16498.83|16498.83|16498.57|16498.57|0
1614264890000|2021-02-25 14:54:50|16495.74|16495.74|16495.74|16495.74|16495.74|16495.74|16495.74|16495.74|0
1614264900000|2021-02-25 14:55:00|16492.92|16492.92|16492.92|16492.92|16492.92|16492.92|16492.92|16492.92|0
1614264920000|2021-02-25 14:55:20|16493.19|16493.19|16494.53|16494.53|16494.53|16494.53|16493.19|16493.19|0
1614264930000|2021-02-25 14:55:30|16494.41|16494.41|16494.01|16494.01|16494.41|16494.41|16494.01|16494.01|0
1614264940000|2021-02-25 14:55:40|16494.41|16494.41|16494.41|16494.41|16494.41|16494.41|16494.41|16494.41|0
1614264950000|2021-02-25 14:55:50|16497.24|16497.24|16497.24|16497.24|16497.24|16497.24|16497.24|16497.24|0
1614264960000|2021-02-25 14:56:00|16497.64|16497.64|16496|16496|16499.33|16499.33|16496|16496|0
1614264980000|2021-02-25 14:56:20|16495.59|16495.59|16494.36|16494.36|16495.59|16495.59|16494.36|16494.36|0
1614264990000|2021-02-25 14:56:30|16491.53|16491.53|16491.27|16491.27|16491.53|16491.53|16491.27|16491.27|0
1614265000000|2021-02-25 14:56:40|16488.45|16488.45|16485.62|16485.62|16488.45|16488.45|16485.62|16485.62|0
1614265010000|2021-02-25 14:56:50|16485.95|16485.95|16486.33|16486.33|16486.33|16486.33|16485.95|16485.95|0
1614265020000|2021-02-25 14:57:00|16486.55|16486.55|16486.44|16486.44|16486.55|16486.55|16486.44|16486.44|0
1614265030000|2021-02-25 14:57:10|16486.33|16486.33|16480.68|16480.68|16486.33|16486.33|16480.68|16480.68|0
1614265040000|2021-02-25 14:57:20|16479.26|16479.26|16477.48|16477.48|16479.26|16479.26|16477.48|16477.48|0
1614265050000|2021-02-25 14:57:30|16474.65|16474.65|16477.48|16477.48|16477.48|16477.48|16474.65|16474.65|0
1614265060000|2021-02-25 14:57:40|16478|16478|16477.46|16477.46|16478|16478|16477.46|16477.46|0
1614265070000|2021-02-25 14:57:50|16477.22|16477.22|16479.7|16479.7|16479.7|16479.7|16476.87|16476.87|0
1614265080000|2021-02-25 14:58:00|16479.47|16479.47|16479.47|16479.47|16479.47|16479.47|16479.47|16479.47|0
1614265090000|2021-02-25 14:58:10|16479.71|16479.71|16478.81|16478.81|16479.71|16479.71|16478.81|16478.81|0
1614265100000|2021-02-25 14:58:20|16478.7|16478.7|16478.7|16478.7|16478.7|16478.7|16478.7|16478.7|0
1614265110000|2021-02-25 14:58:30|16478.97|16478.97|16478.97|16478.97|16478.97|16478.97|16478.97|16478.97|0
1614265120000|2021-02-25 14:58:40|16479.43|16479.43|16481.82|16481.82|16482.53|16482.53|16479.43|16479.43|0
1614265140000|2021-02-25 14:59:00|16482.72|16482.72|16479.19|16479.19|16482.72|16482.72|16479.19|16479.19|0
1614265150000|2021-02-25 14:59:10|16479.59|16479.59|16479.59|16479.59|16479.59|16479.59|16479.59|16479.59|0
1614265160000|2021-02-25 14:59:20|16478.17|16478.17|16478.17|16478.17|16478.17|16478.17|16478.17|16478.17|0
1614265170000|2021-02-25 14:59:30|16478.42|16478.42|16482.18|16482.18|16482.18|16482.18|16478.42|16478.42|0
1614265180000|2021-02-25 14:59:40|16482.42|16482.42|16482.42|16482.42|16482.42|16482.42|16482.42|16482.42|0
1614265190000|2021-02-25 14:59:50|16481.96|16481.96|16481.72|16481.72|16481.96|16481.96|16481.72|16481.72|0
1614265200000|2021-02-25 15:00:00|16481.47|16481.47|16481.47|16481.47|16481.47|16481.47|16481.47|16481.47|0
1614265210000|2021-02-25 15:00:10|16480.26|16480.26|16480.03|16480.03|16480.26|16480.26|16479.54|16479.54|0
1614265220000|2021-02-25 15:00:20|16482.86|16482.86|16483.57|16483.57|16483.57|16483.57|16482.86|16482.86|0
1614265230000|2021-02-25 15:00:30|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|0
1614265240000|2021-02-25 15:00:40|16486.8|16486.8|16489.62|16489.62|16489.62|16489.62|16486.8|16486.8|0
1614265250000|2021-02-25 15:00:50|16486.8|16486.8|16488.81|16488.81|16488.81|16488.81|16486.8|16486.8|0
1614265260000|2021-02-25 15:01:00|16488.36|16488.36|16486.34|16486.34|16488.36|16488.36|16485.53|16485.53|0
1614265270000|2021-02-25 15:01:10|16486.75|16486.75|16485.92|16485.92|16486.99|16486.99|16485.92|16485.92|0
1614265280000|2021-02-25 15:01:20|16486.18|16486.18|16485.73|16485.73|16486.18|16486.18|16485.73|16485.73|0
1614265290000|2021-02-25 15:01:30|16486.18|16486.18|16486.18|16486.18|16486.18|16486.18|16486.18|16486.18|0
1614265300000|2021-02-25 15:01:40|16485.78|16485.78|16486.18|16486.18|16486.18|16486.18|16485.78|16485.78|0
1614265310000|2021-02-25 15:01:50|16485.94|16485.94|16485.94|16485.94|16485.94|16485.94|16485.94|16485.94|0
1614265320000|2021-02-25 15:02:00|16484.8|16484.8|16484.54|16484.54|16484.8|16484.8|16484.54|16484.54|0
1614265330000|2021-02-25 15:02:10|16484.26|16484.26|16482.84|16482.84|16484.26|16484.26|16482.84|16482.84|0
1614265350000|2021-02-25 15:02:30|16482.58|16482.58|16474.33|16474.33|16482.58|16482.58|16474.33|16474.33|0
1614265360000|2021-02-25 15:02:40|16473.88|16473.88|16476.75|16476.75|16476.75|16476.75|16473.88|16473.88|0
1614265370000|2021-02-25 15:02:50|16476.22|16476.22|16476.75|16476.75|16476.75|16476.75|16476.22|16476.22|0
1614265380000|2021-02-25 15:03:00|16477.46|16477.46|16479.19|16479.19|16482.02|16482.02|16477.46|16477.46|0
1614265400000|2021-02-25 15:03:20|16479.3|16479.3|16476.93|16476.93|16479.76|16479.76|16476.93|16476.93|0
1614265410000|2021-02-25 15:03:30|16476.48|16476.48|16478.39|16478.39|16478.39|16478.39|16476.48|16476.48|0
1614265420000|2021-02-25 15:03:40|16478.67|16478.67|16479.38|16479.38|16479.64|16479.64|16478.67|16478.67|0
1614265430000|2021-02-25 15:03:50|16479.84|16479.84|16479.84|16479.84|16479.84|16479.84|16479.84|16479.84|0
1614265440000|2021-02-25 15:04:00|16474.19|16474.19|16474.19|16474.19|16474.19|16474.19|16474.19|16474.19|0
1614265450000|2021-02-25 15:04:10|16471.36|16471.36|16470.19|16470.19|16471.36|16471.36|16470.19|16470.19|0
1614265460000|2021-02-25 15:04:20|16470.9|16470.9|16471.57|16471.57|16471.57|16471.57|16470.9|16470.9|0
1614265470000|2021-02-25 15:04:30|16468.75|16468.75|16468.75|16468.75|16468.75|16468.75|16468.75|16468.75|0
1614265480000|2021-02-25 15:04:40|16466.58|16466.58|16466.58|16466.58|16466.58|16466.58|16466.58|16466.58|0
1614265490000|2021-02-25 15:04:50|16466.12|16466.12|16465.72|16465.72|16466.12|16466.12|16465.72|16465.72|0
1614265500000|2021-02-25 15:05:00|16465.01|16465.01|16468.68|16468.68|16470.25|16470.25|16464.6|16464.6|0
1614265510000|2021-02-25 15:05:10|16468.23|16468.23|16463.73|16463.73|16468.24|16468.24|16463.73|16463.73|0
1614265520000|2021-02-25 15:05:20|16460.91|16460.91|16459.03|16459.03|16460.91|16460.91|16459.03|16459.03|0
1614265530000|2021-02-25 15:05:30|16458.78|16458.78|16454.86|16454.86|16458.78|16458.78|16454.86|16454.86|0
1614265540000|2021-02-25 15:05:40|16455.1|16455.1|16454.36|16454.36|16455.17|16455.17|16453.74|16453.74|0
1614265550000|2021-02-25 15:05:50|16453.12|16453.12|16453.01|16453.01|16453.12|16453.12|16453.01|16453.01|0
1614265560000|2021-02-25 15:06:00|16452.73|16452.73|16446.51|16446.51|16452.73|16452.73|16446.51|16446.51|0
1614265570000|2021-02-25 15:06:10|16449.34|16449.34|16448.95|16448.95|16449.57|16449.57|16448.82|16448.82|0
1614265580000|2021-02-25 15:06:20|16447.59|16447.59|16447.59|16447.59|16447.59|16447.59|16447.59|16447.59|0
1614265590000|2021-02-25 15:06:30|16448.04|16448.04|16447.8|16447.8|16448.04|16448.04|16447.8|16447.8|0
1614265610000|2021-02-25 15:06:50|16450.62|16450.62|16456.69|16456.69|16456.69|16456.69|16450.62|16450.62|0
1614265620000|2021-02-25 15:07:00|16456.29|16456.29|16456.29|16456.29|16456.29|16456.29|16456.29|16456.29|0
1614265630000|2021-02-25 15:07:10|16457.71|16457.71|16461.02|16461.02|16461.02|16461.02|16457.71|16457.71|0
1614265640000|2021-02-25 15:07:20|16462.07|16462.07|16464.27|16464.27|16464.27|16464.27|16462.07|16462.07|0
1614265650000|2021-02-25 15:07:30|16464.53|16464.53|16464.53|16464.53|16464.53|16464.53|16464.53|16464.53|0
1614265660000|2021-02-25 15:07:40|16464.93|16464.93|16466.91|16466.91|16466.91|16466.91|16464.93|16464.93|0
1614265670000|2021-02-25 15:07:50|16467.16|16467.16|16467.68|16467.68|16467.68|16467.68|16467.16|16467.16|0
1614265680000|2021-02-25 15:08:00|16470.53|16470.53|16470.53|16470.53|16470.53|16470.53|16470.53|16470.53|0
1614265690000|2021-02-25 15:08:10|16471.95|16471.95|16471.95|16471.95|16471.95|16471.95|16471.95|16471.95|0
1614265700000|2021-02-25 15:08:20|16472.06|16472.06|16476.97|16476.97|16476.97|16476.97|16472.06|16472.06|0
1614265710000|2021-02-25 15:08:30|16477.42|16477.42|16477.42|16477.42|16477.42|16477.42|16477.42|16477.42|0
1614265720000|2021-02-25 15:08:40|16478.16|16478.16|16480.98|16480.98|16480.98|16480.98|16478.16|16478.16|0
1614265730000|2021-02-25 15:08:50|16481.24|16481.24|16483.45|16483.45|16483.45|16483.45|16481.24|16481.24|0
1614265740000|2021-02-25 15:09:00|16483.7|16483.7|16487.08|16487.08|16487.08|16487.08|16483.7|16483.7|0
1614265750000|2021-02-25 15:09:10|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|0
1614265760000|2021-02-25 15:09:20|16486.28|16486.28|16486.28|16486.28|16486.28|16486.28|16486.28|16486.28|0
1614265780000|2021-02-25 15:09:40|16486.01|16486.01|16486.01|16486.01|16486.41|16486.41|16486.01|16486.01|0
1614265790000|2021-02-25 15:09:50|16486.27|16486.27|16486.98|16486.98|16486.98|16486.98|16486.27|16486.27|0
1614265800000|2021-02-25 15:10:00|16487.79|16487.79|16488.36|16488.36|16488.36|16488.36|16487.79|16487.79|0
1614265820000|2021-02-25 15:10:20|16488.62|16488.62|16488.62|16488.62|16488.62|16488.62|16488.62|16488.62|0
1614265830000|2021-02-25 15:10:30|16489.4|16489.4|16490.57|16490.57|16490.57|16490.57|16489.4|16489.4|0
1614265840000|2021-02-25 15:10:40|16491.28|16491.28|16488.98|16488.98|16491.81|16491.81|16488.98|16488.98|0
1614265850000|2021-02-25 15:10:50|16491.01|16491.01|16491.24|16491.24|16491.24|16491.24|16491.01|16491.01|0
1614265860000|2021-02-25 15:11:00|16490.83|16490.83|16491.09|16491.09|16491.09|16491.09|16490.83|16490.83|0
1614265880000|2021-02-25 15:11:20|16492.45|16492.45|16495.27|16495.27|16495.27|16495.27|16492.45|16492.45|0
1614265900000|2021-02-25 15:11:40|16494.56|16494.56|16494.56|16494.56|16494.56|16494.56|16494.56|16494.56|0
1614265910000|2021-02-25 15:11:50|16497.39|16497.39|16497.12|16497.12|16497.39|16497.39|16497.12|16497.12|0
1614265920000|2021-02-25 15:12:00|16496.72|16496.72|16495.19|16495.19|16496.72|16496.72|16495.19|16495.19|0
1614265930000|2021-02-25 15:12:10|16494.92|16494.92|16491.29|16491.29|16494.92|16494.92|16491.29|16491.29|0
1614265960000|2021-02-25 15:12:40|16490.84|16490.84|16490.84|16490.84|16490.84|16490.84|16490.84|16490.84|0
1614265970000|2021-02-25 15:12:50|16491.1|16491.1|16491.91|16491.91|16491.91|16491.91|16491.1|16491.1|0
1614265980000|2021-02-25 15:13:00|16492.17|16492.17|16493.08|16493.08|16493.08|16493.08|16492.17|16492.17|0
1614266000000|2021-02-25 15:13:20|16494.07|16494.07|16492.15|16492.15|16494.72|16494.72|16491.89|16491.89|0
1614266020000|2021-02-25 15:13:40|16492.38|16492.38|16492.38|16492.38|16492.38|16492.38|16492.38|16492.38|0
1614266030000|2021-02-25 15:13:50|16495.2|16495.2|16495.2|16495.2|16495.2|16495.2|16495.2|16495.2|0
1614266040000|2021-02-25 15:14:00|16494.97|16494.97|16491.23|16491.23|16494.97|16494.97|16491.23|16491.23|0
1614266050000|2021-02-25 15:14:10|16491.5|16491.5|16491.5|16491.5|16491.5|16491.5|16491.5|16491.5|0
1614266060000|2021-02-25 15:14:20|16494.32|16494.32|16495.53|16495.53|16495.53|16495.53|16494.32|16494.32|0
1614266070000|2021-02-25 15:14:30|16495.78|16495.78|16495.78|16495.78|16495.78|16495.78|16495.78|16495.78|0
1614266080000|2021-02-25 15:14:40|16496.23|16496.23|16496.23|16496.23|16496.23|16496.23|16496.23|16496.23|0
1614266090000|2021-02-25 15:14:50|16493.41|16493.41|16493.41|16493.41|16493.41|16493.41|16493.41|16493.41|0
1614266100000|2021-02-25 15:15:00|16493.67|16493.67|16493.67|16493.67|16493.67|16493.67|16493.67|16493.67|0
1614266110000|2021-02-25 15:15:10|16493.78|16493.78|16494.69|16494.69|16494.69|16494.69|16493.78|16493.78|0
1614266120000|2021-02-25 15:15:20|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|0
1614266130000|2021-02-25 15:15:30|16498.04|16498.04|16498.04|16498.04|16498.04|16498.04|16498.04|16498.04|0
1614266140000|2021-02-25 15:15:40|16498.31|16498.31|16498.31|16498.31|16498.31|16498.31|16498.31|16498.31|0
1614266150000|2021-02-25 15:15:50|16499.73|16499.73|16500.65|16500.65|16500.65|16500.65|16499.73|16499.73|0
1614266180000|2021-02-25 15:16:20|16501.69|16501.69|16502.71|16502.71|16502.71|16502.71|16501.69|16501.69|0
1614266200000|2021-02-25 15:16:40|16502.94|16502.94|16503.46|16503.46|16503.46|16503.46|16502.94|16502.94|0
1614266210000|2021-02-25 15:16:50|16503.91|16503.91|16505.76|16505.76|16505.76|16505.76|16503.91|16503.91|0
1614266220000|2021-02-25 15:17:00|16507.18|16507.18|16510|16510|16510|16510|16507.18|16507.18|0
1614266240000|2021-02-25 15:17:20|16510.11|16510.11|16504.73|16504.73|16510.11|16510.11|16504.73|16504.73|0
1614266260000|2021-02-25 15:17:40|16501.91|16501.91|16501.65|16501.65|16501.91|16501.91|16501.65|16501.65|0
1614266270000|2021-02-25 15:17:50|16501.24|16501.24|16501.24|16501.24|16501.24|16501.24|16501.24|16501.24|0
1614266280000|2021-02-25 15:18:00|16501.5|16501.5|16501.24|16501.24|16501.5|16501.5|16501.24|16501.24|0
1614266290000|2021-02-25 15:18:10|16500.79|16500.79|16498.7|16498.7|16500.79|16500.79|16498.7|16498.7|0
1614266300000|2021-02-25 15:18:20|16498.45|16498.45|16498.71|16498.71|16498.71|16498.71|16498.45|16498.45|0
1614266320000|2021-02-25 15:18:40|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|0
1614266340000|2021-02-25 15:19:00|16501.31|16501.31|16499.43|16499.43|16501.31|16501.31|16499.43|16499.43|0
1614266350000|2021-02-25 15:19:10|16498.98|16498.98|16495.35|16495.35|16498.98|16498.98|16495.35|16495.35|0
1614266360000|2021-02-25 15:19:20|16494.95|16494.95|16494.25|16494.25|16494.95|16494.95|16493.56|16493.56|0
1614266370000|2021-02-25 15:19:30|16497.08|16497.08|16496.37|16496.37|16497.08|16497.08|16496.37|16496.37|0
1614266380000|2021-02-25 15:19:40|16499.19|16499.19|16490.46|16490.46|16499.19|16499.19|16490.46|16490.46|0
1614266390000|2021-02-25 15:19:50|16490.23|16490.23|16490.23|16490.23|16490.23|16490.23|16490.23|16490.23|0
1614266410000|2021-02-25 15:20:10|16489.99|16489.99|16490.23|16490.23|16490.23|16490.23|16489.99|16489.99|0
1614266420000|2021-02-25 15:20:20|16490.69|16490.69|16490.43|16490.43|16490.69|16490.69|16490.43|16490.43|0
1614266430000|2021-02-25 15:20:30|16493.26|16493.26|16498.91|16498.91|16498.91|16498.91|16493.26|16493.26|0
1614266440000|2021-02-25 15:20:40|16501.73|16501.73|16495.57|16495.57|16504.56|16504.56|16495.57|16495.57|0
1614266450000|2021-02-25 15:20:50|16496.73|16496.73|16497.19|16497.19|16497.19|16497.19|16496.27|16496.27|0
1614266460000|2021-02-25 15:21:00|16496.79|16496.79|16496.79|16496.79|16496.79|16496.79|16496.79|16496.79|0
1614266480000|2021-02-25 15:21:20|16496.09|16496.09|16496.5|16496.5|16496.5|16496.5|16496.09|16496.09|0
1614266510000|2021-02-25 15:21:50|16495.95|16495.95|16493.22|16493.22|16495.95|16495.95|16493.22|16493.22|0
1614266520000|2021-02-25 15:22:00|16492.73|16492.73|16491.73|16491.73|16492.73|16492.73|16491.73|16491.73|0
1614266530000|2021-02-25 15:22:10|16488.9|16488.9|16485.18|16485.18|16488.9|16488.9|16485.18|16485.18|0
1614266540000|2021-02-25 15:22:20|16485.63|16485.63|16484.67|16484.67|16485.63|16485.63|16484.67|16484.67|0
1614266550000|2021-02-25 15:22:30|16484.9|16484.9|16484.3|16484.3|16484.9|16484.9|16484.3|16484.3|0
1614266560000|2021-02-25 15:22:40|16484.53|16484.53|16484.53|16484.53|16484.53|16484.53|16484.53|16484.53|0
1614266570000|2021-02-25 15:22:50|16484.27|16484.27|16481.45|16481.45|16484.27|16484.27|16481.45|16481.45|0
1614266580000|2021-02-25 15:23:00|16481.04|16481.04|16475.16|16475.16|16481.04|16481.04|16475.16|16475.16|0
1614266590000|2021-02-25 15:23:10|16474.83|16474.83|16474.83|16474.83|16474.83|16474.83|16474.57|16474.57|0
1614266600000|2021-02-25 15:23:20|16474.42|16474.42|16474.42|16474.42|16474.42|16474.42|16474.42|16474.42|0
1614266620000|2021-02-25 15:23:40|16477.25|16477.25|16476|16476|16477.25|16477.25|16476|16476|0
1614266630000|2021-02-25 15:23:50|16478.83|16478.83|16481.65|16481.65|16481.65|16481.65|16478.83|16478.83|0
1614266640000|2021-02-25 15:24:00|16482.35|16482.35|16484.12|16484.12|16485.17|16485.17|16482.35|16482.35|0
1614266650000|2021-02-25 15:24:10|16484.36|16484.36|16483.86|16483.86|16484.36|16484.36|16483.86|16483.86|0
1614266660000|2021-02-25 15:24:20|16483.75|16483.75|16484.01|16484.01|16484.01|16484.01|16483.75|16483.75|0
1614266670000|2021-02-25 15:24:30|16482.59|16482.59|16482.13|16482.13|16482.59|16482.59|16482.13|16482.13|0
1614266680000|2021-02-25 15:24:40|16481.88|16481.88|16481.88|16481.88|16481.88|16481.88|16481.88|16481.88|0
1614266690000|2021-02-25 15:24:50|16484.7|16484.7|16484.7|16484.7|16484.7|16484.7|16484.7|16484.7|0
1614266700000|2021-02-25 15:25:00|16484.59|16484.59|16481.99|16481.99|16484.81|16484.81|16481.99|16481.99|0
1614266710000|2021-02-25 15:25:10|16481.58|16481.58|16480.25|16480.25|16481.58|16481.58|16480.25|16480.25|0
1614266720000|2021-02-25 15:25:20|16479.97|16479.97|16484.39|16484.39|16484.39|16484.39|16478.74|16478.74|0
1614266730000|2021-02-25 15:25:30|16487.21|16487.21|16483.34|16483.34|16487.21|16487.21|16483.34|16483.34|0
1614266750000|2021-02-25 15:25:50|16483.57|16483.57|16483.57|16483.57|16483.57|16483.57|16483.57|16483.57|0
1614266760000|2021-02-25 15:26:00|16484.03|16484.03|16489.39|16489.39|16489.39|16489.39|16484.03|16484.03|0
1614266770000|2021-02-25 15:26:10|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|0
1614266780000|2021-02-25 15:26:20|16491.96|16491.96|16487.24|16487.24|16491.96|16491.96|16487.24|16487.24|0
1614266790000|2021-02-25 15:26:30|16486.79|16486.79|16483.97|16483.97|16486.79|16486.79|16483.97|16483.97|0
1614266810000|2021-02-25 15:26:50|16484.2|16484.2|16483.73|16483.73|16484.43|16484.43|16483.73|16483.73|0
1614266820000|2021-02-25 15:27:00|16482.55|16482.55|16476.83|16476.83|16482.55|16482.55|16476.83|16476.83|0
1614266830000|2021-02-25 15:27:10|16476.28|16476.28|16474.31|16474.31|16476.28|16476.28|16474.08|16474.08|0
1614266840000|2021-02-25 15:27:20|16468.66|16468.66|16462.49|16462.49|16468.66|16468.66|16462.49|16462.49|0
1614266860000|2021-02-25 15:27:40|16462.09|16462.09|16463.03|16463.03|16463.03|16463.03|16462.09|16462.09|0
1614266870000|2021-02-25 15:27:50|16463.84|16463.84|16469.49|16469.49|16469.49|16469.49|16463.84|16463.84|0
1614266880000|2021-02-25 15:28:00|16472.31|16472.31|16474.57|16474.57|16474.57|16474.57|16472.31|16472.31|0
1614266890000|2021-02-25 15:28:10|16477.39|16477.39|16476.94|16476.94|16477.39|16477.39|16476.94|16476.94|0
1614266900000|2021-02-25 15:28:20|16476.68|16476.68|16470.74|16470.74|16476.68|16476.68|16470.74|16470.74|0
1614266910000|2021-02-25 15:28:30|16470.85|16470.85|16469.96|16469.96|16470.85|16470.85|16469.96|16469.96|0
1614266930000|2021-02-25 15:28:50|16472.78|16472.78|16472.78|16472.78|16472.78|16472.78|16472.78|16472.78|0
1614266940000|2021-02-25 15:29:00|16472.27|16472.27|16470.22|16470.22|16472.53|16472.53|16470.22|16470.22|0
1614266950000|2021-02-25 15:29:10|16469.67|16469.67|16467.99|16467.99|16470.16|16470.16|16467.99|16467.99|0
1614266960000|2021-02-25 15:29:20|16467.72|16467.72|16466.5|16466.5|16467.72|16467.72|16465.64|16465.64|0
1614266970000|2021-02-25 15:29:30|16466.62|16466.62|16467.32|16467.32|16467.32|16467.32|16465.91|16465.91|0
1614266980000|2021-02-25 15:29:40|16467.43|16467.43|16466.83|16466.83|16467.43|16467.43|16466.83|16466.83|0
1614266990000|2021-02-25 15:29:50|16469.65|16469.65|16472.01|16472.01|16472.01|16472.01|16469.65|16469.65|0
1614267000000|2021-02-25 15:30:00|16472.82|16472.82|16467.71|16467.71|16472.82|16472.82|16467.71|16467.71|0
1614267010000|2021-02-25 15:30:10|16466.8|16466.8|16459.02|16459.02|16466.8|16466.8|16459.02|16459.02|0
1614267020000|2021-02-25 15:30:20|16461.84|16461.84|16460.01|16460.01|16462.56|16462.56|16459.73|16459.73|0
1614267030000|2021-02-25 15:30:30|16460.72|16460.72|16461.24|16461.24|16461.24|16461.24|16460.72|16460.72|0
1614267040000|2021-02-25 15:30:40|16460.79|16460.79|16459.94|16459.94|16460.79|16460.79|16459.54|16459.54|0
1614267050000|2021-02-25 15:30:50|16459.13|16459.13|16461.05|16461.05|16461.05|16461.05|16458.23|16458.23|0
1614267060000|2021-02-25 15:31:00|16461.33|16461.33|16460.61|16460.61|16461.33|16461.33|16460.61|16460.61|0
1614267070000|2021-02-25 15:31:10|16459.8|16459.8|16456.75|16456.75|16459.8|16459.8|16456.75|16456.75|0
1614267090000|2021-02-25 15:31:30|16457.66|16457.66|16457.3|16457.3|16457.66|16457.66|16457.3|16457.3|0
1614267100000|2021-02-25 15:31:40|16455.88|16455.88|16452.02|16452.02|16455.88|16455.88|16452.02|16452.02|0
1614267110000|2021-02-25 15:31:50|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|0
1614267120000|2021-02-25 15:32:00|16452.27|16452.27|16452.27|16452.27|16452.27|16452.27|16452.27|16452.27|0
1614267130000|2021-02-25 15:32:10|16451.23|16451.23|16451.23|16451.23|16451.23|16451.23|16451.23|16451.23|0
1614267140000|2021-02-25 15:32:20|16448.4|16448.4|16440.07|16440.07|16448.4|16448.4|16440.07|16440.07|0
1614267150000|2021-02-25 15:32:30|16440.59|16440.59|16441.05|16441.05|16441.05|16441.05|16440.33|16440.33|0
1614267160000|2021-02-25 15:32:40|16443.87|16443.87|16443.87|16443.87|16443.87|16443.87|16443.87|16443.87|0
1614267170000|2021-02-25 15:32:50|16449.52|16449.52|16452.34|16452.34|16452.35|16452.35|16449.52|16449.52|0
1614267180000|2021-02-25 15:33:00|16451.93|16451.93|16459.02|16459.02|16459.02|16459.02|16451.93|16451.93|0
1614267190000|2021-02-25 15:33:10|16461.85|16461.85|16462.25|16462.25|16462.25|16462.25|16461.85|16461.85|0
1614267200000|2021-02-25 15:33:20|16462|16462|16462.44|16462.44|16462.44|16462.44|16462|16462|0
1614267210000|2021-02-25 15:33:30|16462.22|16462.22|16463.31|16463.31|16463.31|16463.31|16461.82|16461.82|0
1614267220000|2021-02-25 15:33:40|16463.2|16463.2|16472.23|16472.23|16472.23|16472.23|16463.2|16463.2|0
1614267230000|2021-02-25 15:33:50|16471.97|16471.97|16471.97|16471.97|16471.97|16471.97|16471.97|16471.97|0
1614267240000|2021-02-25 15:34:00|16469.15|16469.15|16469.58|16469.58|16469.81|16469.81|16469.15|16469.15|0
1614267250000|2021-02-25 15:34:10|16469.47|16469.47|16469.47|16469.47|16469.47|16469.47|16469.47|16469.47|0
1614267260000|2021-02-25 15:34:20|16475.12|16475.12|16477.95|16477.95|16477.95|16477.95|16475.12|16475.12|0
1614267270000|2021-02-25 15:34:30|16477.14|16477.14|16476.39|16476.39|16477.37|16477.37|16476.39|16476.39|0
1614267280000|2021-02-25 15:34:40|16479.22|16479.22|16478.55|16478.55|16479.22|16479.22|16478.55|16478.55|0
1614267290000|2021-02-25 15:34:50|16481.38|16481.38|16478.6|16478.6|16481.38|16481.38|16478.37|16478.37|0
1614267300000|2021-02-25 15:35:00|16475.77|16475.77|16474.62|16474.62|16475.77|16475.77|16474.62|16474.62|0
1614267310000|2021-02-25 15:35:10|16474.06|16474.06|16472.81|16472.81|16474.06|16474.06|16472.81|16472.81|0
1614267320000|2021-02-25 15:35:20|16472.57|16472.57|16472.57|16472.57|16472.57|16472.57|16472.57|16472.57|0
1614267340000|2021-02-25 15:35:40|16472.17|16472.17|16474.99|16474.99|16474.99|16474.99|16472.17|16472.17|0
1614267350000|2021-02-25 15:35:50|16474.28|16474.28|16473.88|16473.88|16474.28|16474.28|16471.06|16471.06|0
1614267360000|2021-02-25 15:36:00|16473.05|16473.05|16468.45|16468.45|16473.05|16473.05|16468.22|16468.22|0
1614267370000|2021-02-25 15:36:10|16467.99|16467.99|16467.21|16467.21|16467.99|16467.99|16467.21|16467.21|0
1614267380000|2021-02-25 15:36:20|16466.95|16466.95|16468.66|16468.66|16468.66|16468.66|16465.38|16465.38|0
1614267390000|2021-02-25 15:36:30|16469.12|16469.12|16472.25|16472.25|16472.64|16472.64|16469.12|16469.12|0
1614267400000|2021-02-25 15:36:40|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|16471.09|16471.09|0
1614267410000|2021-02-25 15:36:50|16474.62|16474.62|16471.8|16471.8|16474.62|16474.62|16471.8|16471.8|0
1614267420000|2021-02-25 15:37:00|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|0
1614267430000|2021-02-25 15:37:10|16465.69|16465.69|16468.51|16468.51|16468.51|16468.51|16465.69|16465.69|0
1614267440000|2021-02-25 15:37:20|16467.47|16467.47|16466.1|16466.1|16467.47|16467.47|16466.1|16466.1|0
1614267450000|2021-02-25 15:37:30|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|0
1614267460000|2021-02-25 15:37:40|16460.71|16460.71|16457.19|16457.19|16460.71|16460.71|16457.19|16457.19|0
1614267470000|2021-02-25 15:37:50|16455.77|16455.77|16453.96|16453.96|16455.77|16455.77|16453.96|16453.96|0
1614267480000|2021-02-25 15:38:00|16452.84|16452.84|16443.84|16443.84|16452.84|16452.84|16443.84|16443.84|0
1614267490000|2021-02-25 15:38:10|16443.58|16443.58|16436.36|16436.36|16443.58|16443.58|16436.24|16436.24|0
1614267500000|2021-02-25 15:38:20|16436.08|16436.08|16434.96|16434.96|16436.08|16436.08|16434.96|16434.96|0
1614267510000|2021-02-25 15:38:30|16434.73|16434.73|16432.56|16432.56|16434.73|16434.73|16432.56|16432.56|0
1614267520000|2021-02-25 15:38:40|16433.02|16433.02|16434.61|16434.61|16434.61|16434.61|16433.02|16433.02|0
1614267530000|2021-02-25 15:38:50|16434.84|16434.84|16434.84|16434.84|16434.84|16434.84|16434.84|16434.84|0
1614267540000|2021-02-25 15:39:00|16435.36|16435.36|16439.65|16439.65|16439.65|16439.65|16435.36|16435.36|0
1614267550000|2021-02-25 15:39:10|16439.42|16439.42|16433.07|16433.07|16439.42|16439.42|16432.78|16432.78|0
1614267560000|2021-02-25 15:39:20|16435.89|16435.89|16435.84|16435.84|16435.89|16435.89|16435.44|16435.44|0
1614267570000|2021-02-25 15:39:30|16435.06|16435.06|16432.75|16432.75|16435.06|16435.06|16432.75|16432.75|0
1614267580000|2021-02-25 15:39:40|16433.56|16433.56|16433.56|16433.56|16433.56|16433.56|16433.56|16433.56|0
1614267590000|2021-02-25 15:39:50|16434.72|16434.72|16435.36|16435.36|16436.33|16436.33|16434.72|16434.72|0
1614267600000|2021-02-25 15:40:00|16434.65|16434.65|16434.42|16434.42|16435.81|16435.81|16434.42|16434.42|0
1614267610000|2021-02-25 15:40:10|16434.15|16434.15|16427.97|16427.97|16435.53|16435.53|16427.97|16427.97|0
1614267620000|2021-02-25 15:40:20|16428.67|16428.67|16437.86|16437.86|16437.86|16437.86|16428.67|16428.67|0
1614267630000|2021-02-25 15:40:30|16438.32|16438.32|16426.58|16426.58|16438.55|16438.55|16426.58|16426.58|0
1614267640000|2021-02-25 15:40:40|16426.12|16426.12|16424.24|16424.24|16426.12|16426.12|16420.48|16420.48|0
1614267650000|2021-02-25 15:40:50|16427.07|16427.07|16426.78|16426.78|16428.18|16428.18|16426.53|16426.53|0
1614267660000|2021-02-25 15:41:00|16427.49|16427.49|16427.25|16427.25|16427.49|16427.49|16427.25|16427.25|0
1614267670000|2021-02-25 15:41:10|16428.16|16428.16|16427|16427|16428.16|16428.16|16427|16427|0
1614267680000|2021-02-25 15:41:20|16426.74|16426.74|16422.67|16422.67|16427.9|16427.9|16422.67|16422.67|0
1614267690000|2021-02-25 15:41:30|16421.77|16421.77|16422.5|16422.5|16422.5|16422.5|16421.77|16421.77|0
1614267700000|2021-02-25 15:41:40|16423.02|16423.02|16420.95|16420.95|16423.02|16423.02|16420.19|16420.19|0
1614267710000|2021-02-25 15:41:50|16420.49|16420.49|16425.96|16425.96|16425.96|16425.96|16420.49|16420.49|0
1614267720000|2021-02-25 15:42:00|16426.52|16426.52|16435.39|16435.39|16435.39|16435.39|16426.52|16426.52|0
1614267730000|2021-02-25 15:42:10|16435.88|16435.88|16432.78|16432.78|16437.69|16437.69|16432.78|16432.78|0
1614267740000|2021-02-25 15:42:20|16432.37|16432.37|16429.5|16429.5|16432.37|16432.37|16429.5|16429.5|0
1614267750000|2021-02-25 15:42:30|16426.67|16426.67|16426.22|16426.22|16426.67|16426.67|16426.22|16426.22|0
1614267760000|2021-02-25 15:42:40|16423.74|16423.74|16423.74|16423.74|16423.74|16423.74|16423.74|16423.74|0
1614267770000|2021-02-25 15:42:50|16423.22|16423.22|16423.07|16423.07|16423.22|16423.22|16422.85|16422.85|0
1614267780000|2021-02-25 15:43:00|16422.37|16422.37|16421.92|16421.92|16422.37|16422.37|16421.92|16421.92|0
1614267790000|2021-02-25 15:43:10|16423.08|16423.08|16419.65|16419.65|16423.54|16423.54|16419.65|16419.65|0
1614267800000|2021-02-25 15:43:20|16419.91|16419.91|16420.62|16420.62|16420.62|16420.62|16419.91|16419.91|0
1614267810000|2021-02-25 15:43:30|16417.8|16417.8|16421.12|16421.12|16421.12|16421.12|16417.8|16417.8|0
1614267820000|2021-02-25 15:43:40|16422.02|16422.02|16416.37|16416.37|16422.02|16422.02|16416.37|16416.37|0
1614267830000|2021-02-25 15:43:50|16416.78|16416.78|16417.3|16417.3|16417.3|16417.3|16416.78|16416.78|0
1614267840000|2021-02-25 15:44:00|16418.01|16418.01|16420.49|16420.49|16420.49|16420.49|16417.76|16417.76|0
1614267850000|2021-02-25 15:44:10|16420.08|16420.08|16417.48|16417.48|16420.52|16420.52|16417.48|16417.48|0
1614267860000|2021-02-25 15:44:20|16417.88|16417.88|16419.58|16419.58|16419.58|16419.58|16417.88|16417.88|0
1614267870000|2021-02-25 15:44:30|16419.83|16419.83|16419.83|16419.83|16419.83|16419.83|16419.83|16419.83|0
1614267880000|2021-02-25 15:44:40|16419.94|16419.94|16420.2|16420.2|16420.2|16420.2|16419.94|16419.94|0
1614267890000|2021-02-25 15:44:50|16419.68|16419.68|16419.68|16419.68|16419.68|16419.68|16419.68|16419.68|0
1614267900000|2021-02-25 15:45:00|16420.41|16420.41|16417.03|16417.03|16420.41|16420.41|16417.03|16417.03|0
1614267910000|2021-02-25 15:45:10|16416.54|16416.54|16414.74|16414.74|16416.54|16416.54|16414.74|16414.74|0
1614267920000|2021-02-25 15:45:20|16415.01|16415.01|16411.43|16411.43|16415.01|16415.01|16411.43|16411.43|0
1614267930000|2021-02-25 15:45:30|16410.25|16410.25|16404.32|16404.32|16410.5|16410.5|16404.32|16404.32|0
1614267940000|2021-02-25 15:45:40|16404.07|16404.07|16397.27|16397.27|16404.07|16404.07|16397.27|16397.27|0
1614267950000|2021-02-25 15:45:50|16398.08|16398.08|16401.36|16401.36|16401.36|16401.36|16398.08|16398.08|0
1614267960000|2021-02-25 15:46:00|16400.47|16400.47|16399.06|16399.06|16400.47|16400.47|16398.38|16398.38|0
1614267970000|2021-02-25 15:46:10|16399.32|16399.32|16396.5|16396.5|16399.32|16399.32|16396.5|16396.5|0
1614267990000|2021-02-25 15:46:30|16396.83|16396.83|16395.43|16395.43|16396.83|16396.83|16395.43|16395.43|0
1614268000000|2021-02-25 15:46:40|16394.94|16394.94|16395.1|16395.1|16396.14|16396.14|16394.94|16394.94|0
1614268020000|2021-02-25 15:47:00|16394.91|16394.91|16395.84|16395.84|16395.84|16395.84|16394.91|16394.91|0
1614268030000|2021-02-25 15:47:10|16395.13|16395.13|16395.13|16395.13|16395.13|16395.13|16395.13|16395.13|0
1614268040000|2021-02-25 15:47:20|16394.87|16394.87|16394.64|16394.64|16394.87|16394.87|16394.64|16394.64|0
1614268050000|2021-02-25 15:47:30|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|0
1614268060000|2021-02-25 15:47:40|16395.5|16395.5|16395.27|16395.27|16395.5|16395.5|16395.27|16395.27|0
1614268070000|2021-02-25 15:47:50|16395|16395|16394.5|16394.5|16395|16395|16394.5|16394.5|0
1614268080000|2021-02-25 15:48:00|16395.03|16395.03|16399.12|16399.12|16399.12|16399.12|16395.03|16395.03|0
1614268090000|2021-02-25 15:48:10|16398.4|16398.4|16398.07|16398.07|16398.4|16398.4|16398.07|16398.07|0
1614268100000|2021-02-25 15:48:20|16397.62|16397.62|16395.65|16395.65|16397.62|16397.62|16395.65|16395.65|0
1614268110000|2021-02-25 15:48:30|16396.36|16396.36|16397.3|16397.3|16397.55|16397.55|16396.36|16396.36|0
1614268120000|2021-02-25 15:48:40|16396.84|16396.84|16396.13|16396.13|16396.84|16396.84|16396.13|16396.13|0
1614268130000|2021-02-25 15:48:50|16395.88|16395.88|16395.42|16395.42|16395.88|16395.88|16395.42|16395.42|0
1614268140000|2021-02-25 15:49:00|16394.26|16394.26|16386.03|16386.03|16394.26|16394.26|16385.89|16385.89|0
1614268150000|2021-02-25 15:49:10|16385.22|16385.22|16383.53|16383.53|16385.22|16385.22|16383.47|16383.47|0
1614268160000|2021-02-25 15:49:20|16383|16383|16389.61|16389.61|16389.61|16389.61|16382.75|16382.75|0
1614268170000|2021-02-25 15:49:30|16392.44|16392.44|16392.44|16392.44|16392.44|16392.44|16392.44|16392.44|0
1614268180000|2021-02-25 15:49:40|16392.89|16392.89|16393.15|16393.15|16393.15|16393.15|16392.63|16392.63|0
1614268190000|2021-02-25 15:49:50|16393.43|16393.43|16396.8|16396.8|16396.8|16396.8|16393.43|16393.43|0
1614268200000|2021-02-25 15:50:00|16397.61|16397.61|16399.51|16399.51|16399.51|16399.51|16397.38|16397.38|0
1614268210000|2021-02-25 15:50:10|16396.69|16396.69|16396.16|16396.16|16399.51|16399.51|16392.87|16392.87|0
1614268220000|2021-02-25 15:50:20|16395.92|16395.92|16392.31|16392.31|16396.91|16396.91|16392.31|16392.31|0
1614268230000|2021-02-25 15:50:30|16392.05|16392.05|16384.47|16384.47|16392.05|16392.05|16384.47|16384.47|0
1614268240000|2021-02-25 15:50:40|16384.25|16384.25|16383.99|16383.99|16384.25|16384.25|16383.99|16383.99|0
1614268250000|2021-02-25 15:50:50|16384.45|16384.45|16384.7|16384.7|16384.7|16384.7|16384.45|16384.45|0
1614268260000|2021-02-25 15:51:00|16386.06|16386.06|16388.97|16388.97|16388.97|16388.97|16386.06|16386.06|0
1614268270000|2021-02-25 15:51:10|16388.52|16388.52|16387.58|16387.58|16388.52|16388.52|16387.58|16387.58|0
1614268280000|2021-02-25 15:51:20|16390.4|16390.4|16397.43|16397.43|16397.43|16397.43|16390.4|16390.4|0
1614268290000|2021-02-25 15:51:30|16397.9|16397.9|16402.72|16402.72|16402.72|16402.72|16397.9|16397.9|0
1614268300000|2021-02-25 15:51:40|16405.55|16405.55|16407.72|16407.72|16407.72|16407.72|16405.55|16405.55|0
1614268310000|2021-02-25 15:51:50|16409.74|16409.74|16411.16|16411.16|16411.16|16411.16|16409.74|16409.74|0
1614268320000|2021-02-25 15:52:00|16411.62|16411.62|16414.48|16414.48|16414.48|16414.48|16411.39|16411.39|0
1614268330000|2021-02-25 15:52:10|16414.23|16414.23|16414.23|16414.23|16414.23|16414.23|16414.23|16414.23|0
1614268340000|2021-02-25 15:52:20|16414|16414|16414|16414|16414|16414|16414|16414|0
1614268350000|2021-02-25 15:52:30|16415.81|16415.81|16416.27|16416.27|16416.27|16416.27|16415.81|16415.81|0
1614268360000|2021-02-25 15:52:40|16417.38|16417.38|16420.93|16420.93|16420.93|16420.93|16417.38|16417.38|0
1614268370000|2021-02-25 15:52:50|16420.65|16420.65|16420.65|16420.65|16420.65|16420.65|16420.65|16420.65|0
1614268380000|2021-02-25 15:53:00|16419.23|16419.23|16417.82|16417.82|16419.23|16419.23|16417.82|16417.82|0
1614268390000|2021-02-25 15:53:10|16416.92|16416.92|16417.97|16417.97|16417.97|16417.97|16411.32|16411.32|0
1614268400000|2021-02-25 15:53:20|16418.78|16418.78|16419.59|16419.59|16419.59|16419.59|16418.78|16418.78|0
1614268410000|2021-02-25 15:53:30|16420.3|16420.3|16423.76|16423.76|16424.88|16424.88|16420.3|16420.3|0
1614268420000|2021-02-25 15:53:40|16423.99|16423.99|16423.74|16423.74|16423.99|16423.99|16423.74|16423.74|0
1614268430000|2021-02-25 15:53:50|16423.97|16423.97|16427.04|16427.04|16427.04|16427.04|16423.97|16423.97|0
1614268450000|2021-02-25 15:54:10|16426.59|16426.59|16426.59|16426.59|16426.59|16426.59|16426.59|16426.59|0
1614268460000|2021-02-25 15:54:20|16427.8|16427.8|16419.44|16419.44|16428.02|16428.02|16413.79|16413.79|0
1614268470000|2021-02-25 15:54:30|16419.21|16419.21|16421.35|16421.35|16421.8|16421.8|16418.97|16418.97|0
1614268480000|2021-02-25 15:54:40|16424.17|16424.17|16425.08|16425.08|16425.08|16425.08|16424.17|16424.17|0
1614268490000|2021-02-25 15:54:50|16425.31|16425.31|16429.5|16429.5|16429.5|16429.5|16425.31|16425.31|0
1614268500000|2021-02-25 15:55:00|16430.21|16430.21|16429.59|16429.59|16430.21|16430.21|16428.57|16428.57|0
1614268510000|2021-02-25 15:55:10|16430.95|16430.95|16430.95|16430.95|16430.95|16430.95|16430.95|16430.95|0
1614268520000|2021-02-25 15:55:20|16430.72|16430.72|16429.82|16429.82|16435.22|16435.22|16429.57|16429.57|0
1614268530000|2021-02-25 15:55:30|16432.65|16432.65|16432.84|16432.84|16433.55|16433.55|16432.65|16432.65|0
1614268540000|2021-02-25 15:55:40|16433.3|16433.3|16435.63|16435.63|16435.63|16435.63|16433.3|16433.3|0
1614268550000|2021-02-25 15:55:50|16435.17|16435.17|16437.39|16437.39|16437.39|16437.39|16435.17|16435.17|0
1614268560000|2021-02-25 15:56:00|16437.62|16437.62|16440.09|16440.09|16440.09|16440.09|16437.62|16437.62|0
1614268570000|2021-02-25 15:56:10|16445.74|16445.74|16445.74|16445.74|16445.74|16445.74|16445.74|16445.74|0
1614268580000|2021-02-25 15:56:20|16447.1|16447.1|16447.1|16447.1|16447.1|16447.1|16447.1|16447.1|0
1614268590000|2021-02-25 15:56:30|16447.62|16447.62|16447.62|16447.62|16447.62|16447.62|16447.62|16447.62|0
1614268600000|2021-02-25 15:56:40|16448.36|16448.36|16445.86|16445.86|16448.36|16448.36|16445.53|16445.53|0
1614268610000|2021-02-25 15:56:50|16448.69|16448.69|16452.8|16452.8|16452.8|16452.8|16448.69|16448.69|0
1614268620000|2021-02-25 15:57:00|16452.54|16452.54|16453.4|16453.4|16453.4|16453.4|16452.54|16452.54|0
1614268630000|2021-02-25 15:57:10|16453|16453|16452.2|16452.2|16453|16453|16449.38|16449.38|0
1614268640000|2021-02-25 15:57:20|16449.38|16449.38|16448.5|16448.5|16449.38|16449.38|16448.5|16448.5|0
1614268650000|2021-02-25 15:57:30|16448.39|16448.39|16447.03|16447.03|16448.39|16448.39|16447.03|16447.03|0
1614268660000|2021-02-25 15:57:40|16447.48|16447.48|16448.83|16448.83|16448.83|16448.83|16447.48|16447.48|0
1614268670000|2021-02-25 15:57:50|16449.35|16449.35|16449.84|16449.84|16449.84|16449.84|16449.35|16449.35|0
1614268690000|2021-02-25 15:58:10|16451.27|16451.27|16451.5|16451.5|16451.5|16451.5|16451.27|16451.27|0
1614268700000|2021-02-25 15:58:20|16452.05|16452.05|16452.76|16452.76|16452.76|16452.76|16452.05|16452.05|0
1614268710000|2021-02-25 15:58:30|16453.74|16453.74|16454.89|16454.89|16454.89|16454.89|16453.74|16453.74|0
1614268720000|2021-02-25 15:58:40|16455.29|16455.29|16457.2|16457.2|16457.2|16457.2|16454.8|16454.8|0
1614268730000|2021-02-25 15:58:50|16456.74|16456.74|16456.74|16456.74|16456.74|16456.74|16456.74|16456.74|0
1614268740000|2021-02-25 15:59:00|16455.83|16455.83|16456.24|16456.24|16456.79|16456.79|16455.58|16455.58|0
1614268750000|2021-02-25 15:59:10|16455.98|16455.98|16455.98|16455.98|16455.98|16455.98|16455.98|16455.98|0
1614268760000|2021-02-25 15:59:20|16454.55|16454.55|16454.55|16454.55|16454.55|16454.55|16454.55|16454.55|0
1614268770000|2021-02-25 15:59:30|16454.83|16454.83|16454.83|16454.83|16454.83|16454.83|16454.83|16454.83|0
1614268780000|2021-02-25 15:59:40|16454.31|16454.31|16452.44|16452.44|16454.31|16454.31|16452.44|16452.44|0
1614268790000|2021-02-25 15:59:50|16452.48|16452.48|16454.38|16454.38|16455.17|16455.17|16452.34|16452.34|0
1614268800000|2021-02-25 16:00:00|16453.67|16453.67|16454.66|16454.66|16455.52|16455.52|16453.67|16453.67|0
1614268810000|2021-02-25 16:00:10|16454.21|16454.21|16451.61|16451.61|16454.21|16454.21|16451.38|16451.38|0
1614268820000|2021-02-25 16:00:20|16451.72|16451.72|16451.72|16451.72|16452.18|16452.18|16451.72|16451.72|0
1614268840000|2021-02-25 16:00:40|16451.96|16451.96|16446.31|16446.31|16451.96|16451.96|16446.31|16446.31|0
1614268850000|2021-02-25 16:00:50|16446.54|16446.54|16446.77|16446.77|16446.77|16446.77|16446.54|16446.54|0
1614268860000|2021-02-25 16:01:00|16446.53|16446.53|16446.28|16446.28|16446.53|16446.53|16446.28|16446.28|0
1614268870000|2021-02-25 16:01:10|16445.47|16445.47|16445.42|16445.42|16445.47|16445.47|16444.48|16444.48|0
1614268880000|2021-02-25 16:01:20|16445.88|16445.88|16443.05|16443.05|16445.88|16445.88|16443.05|16443.05|0
1614268890000|2021-02-25 16:01:30|16440.23|16440.23|16445.88|16445.88|16445.88|16445.88|16440.23|16440.23|0
1614268900000|2021-02-25 16:01:40|16446.28|16446.28|16446.28|16446.28|16446.28|16446.28|16446.28|16446.28|0
1614268910000|2021-02-25 16:01:50|16445.88|16445.88|16452.39|16452.39|16452.39|16452.39|16445.63|16445.63|0
1614268920000|2021-02-25 16:02:00|16453.08|16453.08|16453.1|16453.1|16453.33|16453.33|16453.08|16453.08|0
1614268930000|2021-02-25 16:02:10|16452.87|16452.87|16453.63|16453.63|16453.63|16453.63|16452.35|16452.35|0
1614268940000|2021-02-25 16:02:20|16453.38|16453.38|16451.55|16451.55|16453.61|16453.61|16450.78|16450.78|0
1614268960000|2021-02-25 16:02:40|16452.26|16452.26|16452.26|16452.26|16452.26|16452.26|16452.26|16452.26|0
1614268970000|2021-02-25 16:02:50|16452.49|16452.49|16452.95|16452.95|16452.95|16452.95|16452.49|16452.49|0
1614268980000|2021-02-25 16:03:00|16453.21|16453.21|16454.12|16454.12|16454.12|16454.12|16453.21|16453.21|0
1614269000000|2021-02-25 16:03:20|16454.35|16454.35|16454.24|16454.24|16454.35|16454.35|16454.24|16454.24|0
1614269020000|2021-02-25 16:03:40|16454.69|16454.69|16455.4|16455.4|16455.4|16455.4|16454.69|16454.69|0
1614269030000|2021-02-25 16:03:50|16456.18|16456.18|16456.18|16456.18|16456.18|16456.18|16456.18|16456.18|0
1614269040000|2021-02-25 16:04:00|16456.59|16456.59|16457.05|16457.05|16457.05|16457.05|16456.59|16456.59|0
1614269050000|2021-02-25 16:04:10|16457.3|16457.3|16458.69|16458.69|16458.69|16458.69|16457.07|16457.07|0
1614269060000|2021-02-25 16:04:20|16459.14|16459.14|16456.96|16456.96|16459.14|16459.14|16456.96|16456.96|0
1614269070000|2021-02-25 16:04:30|16457.67|16457.67|16455.99|16455.99|16457.91|16457.91|16455.99|16455.99|0
1614269080000|2021-02-25 16:04:40|16455.59|16455.59|16455.99|16455.99|16455.99|16455.99|16455.59|16455.59|0
1614269100000|2021-02-25 16:05:00|16455.08|16455.08|16454.53|16454.53|16455.34|16455.34|16454.53|16454.53|0
1614269110000|2021-02-25 16:05:10|16454.13|16454.13|16454.12|16454.12|16454.38|16454.38|16454.12|16454.12|0
1614269120000|2021-02-25 16:05:20|16456.95|16456.95|16456.95|16456.95|16456.95|16456.95|16456.95|16456.95|0
1614269130000|2021-02-25 16:05:30|16457.18|16457.18|16457.81|16457.81|16457.81|16457.81|16457.18|16457.18|0
1614269140000|2021-02-25 16:05:40|16457.1|16457.1|16460.19|16460.19|16460.19|16460.19|16457.1|16457.1|0
1614269150000|2021-02-25 16:05:50|16459.93|16459.93|16460.64|16460.64|16460.64|16460.64|16459.93|16459.93|0
1614269160000|2021-02-25 16:06:00|16460.18|16460.18|16462.77|16462.77|16462.77|16462.77|16459.94|16459.94|0
1614269170000|2021-02-25 16:06:10|16463|16463|16463|16463|16463|16463|16463|16463|0
1614269180000|2021-02-25 16:06:20|16463.41|16463.41|16463.41|16463.41|16463.41|16463.41|16463.41|16463.41|0
1614269190000|2021-02-25 16:06:30|16463.81|16463.81|16463.81|16463.81|16463.81|16463.81|16463.81|16463.81|0
1614269200000|2021-02-25 16:06:40|16466.64|16466.64|16470.45|16470.45|16470.45|16470.45|16465.92|16465.92|0
1614269210000|2021-02-25 16:06:50|16473.28|16473.28|16473.29|16473.29|16473.54|16473.54|16473.28|16473.28|0
1614269220000|2021-02-25 16:07:00|16474.71|16474.71|16474.94|16474.94|16474.94|16474.94|16474.71|16474.71|0
1614269230000|2021-02-25 16:07:10|16475.35|16475.35|16476.03|16476.03|16476.03|16476.03|16475.35|16475.35|0
1614269240000|2021-02-25 16:07:20|16476.08|16476.08|16476.31|16476.31|16476.31|16476.31|16476.08|16476.08|0
1614269250000|2021-02-25 16:07:30|16475.91|16475.91|16476.31|16476.31|16476.31|16476.31|16475.91|16475.91|0
1614269260000|2021-02-25 16:07:40|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|0
1614269280000|2021-02-25 16:08:00|16478.68|16478.68|16484.33|16484.33|16484.33|16484.33|16478.68|16478.68|0
1614269290000|2021-02-25 16:08:10|16484.55|16484.55|16484.55|16484.55|16484.55|16484.55|16484.55|16484.55|0
1614269300000|2021-02-25 16:08:20|16484.14|16484.14|16486.27|16486.27|16486.72|16486.72|16483.9|16483.9|0
1614269310000|2021-02-25 16:08:30|16489.09|16489.09|16489.99|16489.99|16490.5|16490.5|16487.67|16487.67|0
1614269330000|2021-02-25 16:08:50|16489.54|16489.54|16489.54|16489.54|16489.54|16489.54|16489.54|16489.54|0
1614269340000|2021-02-25 16:09:00|16488.82|16488.82|16488.82|16488.82|16488.82|16488.82|16488.82|16488.82|0
1614269350000|2021-02-25 16:09:10|16488.57|16488.57|16488.57|16488.57|16488.57|16488.57|16488.57|16488.57|0
1614269360000|2021-02-25 16:09:20|16491.4|16491.4|16494.22|16494.22|16494.22|16494.22|16491.4|16491.4|0
1614269370000|2021-02-25 16:09:30|16497.04|16497.04|16496.05|16496.05|16497.04|16497.04|16496.05|16496.05|0
1614269380000|2021-02-25 16:09:40|16496.31|16496.31|16496.14|16496.14|16496.31|16496.31|16493.48|16493.48|0
1614269390000|2021-02-25 16:09:50|16496.66|16496.66|16499.98|16499.98|16499.98|16499.98|16496.66|16496.66|0
1614269400000|2021-02-25 16:10:00|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|0
1614269410000|2021-02-25 16:10:10|16498.06|16498.06|16497.8|16497.8|16498.46|16498.46|16497.8|16497.8|0
1614269420000|2021-02-25 16:10:20|16497.1|16497.1|16493.82|16493.82|16497.1|16497.1|16493.82|16493.82|0
1614269430000|2021-02-25 16:10:30|16493.37|16493.37|16492.66|16492.66|16493.37|16493.37|16492.66|16492.66|0
1614269440000|2021-02-25 16:10:40|16492.25|16492.25|16492.22|16492.22|16492.5|16492.5|16492.22|16492.22|0
1614269450000|2021-02-25 16:10:50|16495.04|16495.04|16494.08|16494.08|16495.53|16495.53|16494.08|16494.08|0
1614269460000|2021-02-25 16:11:00|16493.84|16493.84|16494.29|16494.29|16494.29|16494.29|16493.84|16493.84|0
1614269470000|2021-02-25 16:11:10|16491.47|16491.47|16491.47|16491.47|16491.47|16491.47|16491.47|16491.47|0
1614269480000|2021-02-25 16:11:20|16491.74|16491.74|16491.74|16491.74|16491.74|16491.74|16491.74|16491.74|0
1614269490000|2021-02-25 16:11:30|16492.65|16492.65|16493.1|16493.1|16493.1|16493.1|16492.65|16492.65|0
1614269500000|2021-02-25 16:11:40|16492.65|16492.65|16492.79|16492.79|16493.05|16493.05|16492.65|16492.65|0
1614269510000|2021-02-25 16:11:50|16493.25|16493.25|16493|16493|16493.25|16493.25|16493|16493|0
1614269520000|2021-02-25 16:12:00|16495.83|16495.83|16496.1|16496.1|16496.1|16496.1|16495.83|16495.83|0
1614269530000|2021-02-25 16:12:10|16495.64|16495.64|16497.75|16497.75|16497.75|16497.75|16494.93|16494.93|0
1614269540000|2021-02-25 16:12:20|16498.01|16498.01|16494.52|16494.52|16498.01|16498.01|16494.52|16494.52|0
1614269550000|2021-02-25 16:12:30|16494.28|16494.28|16495.51|16495.51|16495.51|16495.51|16494.28|16494.28|0
1614269570000|2021-02-25 16:12:50|16495.26|16495.26|16494.98|16494.98|16495.26|16495.26|16494.98|16494.98|0
1614269580000|2021-02-25 16:13:00|16494.72|16494.72|16490.85|16490.85|16494.72|16494.72|16490.85|16490.85|0
1614269590000|2021-02-25 16:13:10|16490.66|16490.66|16487.44|16487.44|16490.66|16490.66|16487.44|16487.44|0
1614269600000|2021-02-25 16:13:20|16490.26|16490.26|16487.55|16487.55|16490.38|16490.38|16487.55|16487.55|0
1614269610000|2021-02-25 16:13:30|16486.77|16486.77|16486.77|16486.77|16486.77|16486.77|16486.77|16486.77|0
1614269630000|2021-02-25 16:13:50|16487.55|16487.55|16479.08|16479.08|16487.55|16487.55|16479.08|16479.08|0
1614269640000|2021-02-25 16:14:00|16481.9|16481.9|16481.45|16481.45|16481.9|16481.9|16481.45|16481.45|0
1614269660000|2021-02-25 16:14:20|16481.19|16481.19|16485.55|16485.55|16485.83|16485.83|16480.73|16480.73|0
1614269670000|2021-02-25 16:14:30|16488.38|16488.38|16489.37|16489.37|16489.37|16489.37|16488.38|16488.38|0
1614269680000|2021-02-25 16:14:40|16492.19|16492.19|16492.19|16492.19|16492.19|16492.19|16492.19|16492.19|0
1614269690000|2021-02-25 16:14:50|16491.93|16491.93|16494.53|16494.53|16494.76|16494.76|16491.93|16491.93|0
1614269700000|2021-02-25 16:15:00|16494.29|16494.29|16494.65|16494.65|16495.05|16495.05|16491.01|16491.01|0
1614269710000|2021-02-25 16:15:10|16495.05|16495.05|16489.31|16489.31|16495.05|16495.05|16489.31|16489.31|0
1614269720000|2021-02-25 16:15:20|16488.5|16488.5|16489.31|16489.31|16489.31|16489.31|16488.5|16488.5|0
1614269730000|2021-02-25 16:15:30|16492.14|16492.14|16493.79|16493.79|16494.34|16494.34|16491.47|16491.47|0
1614269740000|2021-02-25 16:15:40|16493.55|16493.55|16490.87|16490.87|16493.55|16493.55|16490.87|16490.87|0
1614269750000|2021-02-25 16:15:50|16491.27|16491.27|16492.39|16492.39|16492.39|16492.39|16491.27|16491.27|0
1614269760000|2021-02-25 16:16:00|16495.21|16495.21|16494.81|16494.81|16495.21|16495.21|16494.81|16494.81|0
1614269770000|2021-02-25 16:16:10|16494.34|16494.34|16495.15|16495.15|16495.15|16495.15|16494.34|16494.34|0
1614269780000|2021-02-25 16:16:20|16492.33|16492.33|16495.15|16495.15|16495.56|16495.56|16492.33|16492.33|0
1614269790000|2021-02-25 16:16:30|16495.56|16495.56|16495.56|16495.56|16495.56|16495.56|16495.56|16495.56|0
1614269800000|2021-02-25 16:16:40|16494.75|16494.75|16493.72|16493.72|16494.75|16494.75|16493.72|16493.72|0
1614269810000|2021-02-25 16:16:50|16492.46|16492.46|16490.93|16490.93|16492.46|16492.46|16490.93|16490.93|0
1614269820000|2021-02-25 16:17:00|16491.34|16491.34|16488.64|16488.64|16491.47|16491.47|16488.64|16488.64|0
1614269830000|2021-02-25 16:17:10|16487.83|16487.83|16487.83|16487.83|16487.83|16487.83|16487.83|16487.83|0
1614269840000|2021-02-25 16:17:20|16488.64|16488.64|16488.24|16488.24|16488.64|16488.64|16488.24|16488.24|0
1614269850000|2021-02-25 16:17:30|16487.45|16487.45|16483.2|16483.2|16487.45|16487.45|16483.2|16483.2|0
1614269860000|2021-02-25 16:17:40|16488.85|16488.85|16485.78|16485.78|16488.85|16488.85|16485.78|16485.78|0
1614269870000|2021-02-25 16:17:50|16482.96|16482.96|16482.96|16482.96|16482.96|16482.96|16482.96|16482.96|0
1614269880000|2021-02-25 16:18:00|16483.45|16483.45|16482.28|16482.28|16484.7|16484.7|16481.87|16481.87|0
1614269890000|2021-02-25 16:18:10|16479.45|16479.45|16479.86|16479.86|16479.86|16479.86|16479.45|16479.45|0
1614269900000|2021-02-25 16:18:20|16480.57|16480.57|16480.57|16480.57|16480.57|16480.57|16480.57|16480.57|0
1614269910000|2021-02-25 16:18:30|16480.16|16480.16|16480.16|16480.16|16480.16|16480.16|16480.16|16480.16|0
1614269920000|2021-02-25 16:18:40|16479.91|16479.91|16479.91|16479.91|16479.91|16479.91|16479.91|16479.91|0
1614269930000|2021-02-25 16:18:50|16480.81|16480.81|16478.96|16478.96|16481.79|16481.79|16478.96|16478.96|0
1614269940000|2021-02-25 16:19:00|16479.41|16479.41|16482.24|16482.24|16482.24|16482.24|16479.41|16479.41|0
1614269950000|2021-02-25 16:19:10|16481.79|16481.79|16476.1|16476.1|16481.79|16481.79|16475.9|16475.9|0
1614269960000|2021-02-25 16:19:20|16476.55|16476.55|16477.41|16477.41|16477.41|16477.41|16476.55|16476.55|0
1614269970000|2021-02-25 16:19:30|16477.13|16477.13|16475.72|16475.72|16478.54|16478.54|16475.72|16475.72|0
1614269980000|2021-02-25 16:19:40|16475.48|16475.48|16478.44|16478.44|16479.3|16479.3|16475.48|16475.48|0
1614269990000|2021-02-25 16:19:50|16479.15|16479.15|16477.73|16477.73|16479.15|16479.15|16477.73|16477.73|0
1614270000000|2021-02-25 16:20:00|16478.18|16478.18|16478.63|16478.63|16478.63|16478.63|16478.18|16478.18|0
1614270010000|2021-02-25 16:20:10|16475.81|16475.81|16476.62|16476.62|16476.62|16476.62|16475.81|16475.81|0
1614270020000|2021-02-25 16:20:20|16476.39|16476.39|16476.39|16476.39|16476.39|16476.39|16476.39|16476.39|0
1614270030000|2021-02-25 16:20:30|16475.94|16475.94|16478.17|16478.17|16478.17|16478.17|16474.98|16474.98|0
1614270040000|2021-02-25 16:20:40|16478.63|16478.63|16477.87|16477.87|16478.63|16478.63|16477.42|16477.42|0
1614270050000|2021-02-25 16:20:50|16478.13|16478.13|16478.13|16478.13|16478.13|16478.13|16478.13|16478.13|0
1614270060000|2021-02-25 16:21:00|16477.68|16477.68|16480.91|16480.91|16480.91|16480.91|16477.68|16477.68|0
1614270070000|2021-02-25 16:21:10|16481.44|16481.44|16481.03|16481.03|16481.44|16481.44|16481.03|16481.03|0
1614270080000|2021-02-25 16:21:20|16481.29|16481.29|16484.09|16484.09|16484.09|16484.09|16481.29|16481.29|0
1614270090000|2021-02-25 16:21:30|16484.35|16484.35|16484.5|16484.5|16484.75|16484.75|16484.35|16484.35|0
1614270100000|2021-02-25 16:21:40|16484.76|16484.76|16484.76|16484.76|16484.76|16484.76|16484.76|16484.76|0
1614270110000|2021-02-25 16:21:50|16484.35|16484.35|16485.21|16485.21|16485.21|16485.21|16483.95|16483.95|0
1614270120000|2021-02-25 16:22:00|16484.95|16484.95|16476.16|16476.16|16484.95|16484.95|16476.16|16476.16|0
1614270130000|2021-02-25 16:22:10|16475.91|16475.91|16474.58|16474.58|16475.91|16475.91|16474.58|16474.58|0
1614270140000|2021-02-25 16:22:20|16474.35|16474.35|16472.48|16472.48|16474.35|16474.35|16472.48|16472.48|0
1614270150000|2021-02-25 16:22:30|16471.27|16471.27|16471.27|16471.27|16471.27|16471.27|16471.27|16471.27|0
1614270160000|2021-02-25 16:22:40|16474.09|16474.09|16470.55|16470.55|16474.09|16474.09|16470.55|16470.55|0
1614270170000|2021-02-25 16:22:50|16470.43|16470.43|16469.11|16469.11|16470.55|16470.55|16469.11|16469.11|0
1614270180000|2021-02-25 16:23:00|16468.7|16468.7|16464.09|16464.09|16468.7|16468.7|16463.68|16463.68|0
1614270190000|2021-02-25 16:23:10|16463.62|16463.62|16463.23|16463.23|16464.19|16464.19|16462.97|16462.97|0
1614270200000|2021-02-25 16:23:20|16462.78|16462.78|16459.46|16459.46|16462.78|16462.78|16459.46|16459.46|0
1614270210000|2021-02-25 16:23:30|16458.65|16458.65|16459.36|16459.36|16459.36|16459.36|16458.65|16458.65|0
1614270220000|2021-02-25 16:23:40|16459.61|16459.61|16460.42|16460.42|16460.42|16460.42|16459.61|16459.61|0
1614270230000|2021-02-25 16:23:50|16459.97|16459.97|16456.3|16456.3|16459.97|16459.97|16454.53|16454.53|0
1614270240000|2021-02-25 16:24:00|16456.82|16456.82|16454.39|16454.39|16457.13|16457.13|16454.39|16454.39|0
1614270250000|2021-02-25 16:24:10|16455.3|16455.3|16457.68|16457.68|16457.91|16457.91|16455.3|16455.3|0
1614270260000|2021-02-25 16:24:20|16459.49|16459.49|16461.46|16461.46|16461.46|16461.46|16458.63|16458.63|0
1614270270000|2021-02-25 16:24:30|16462.17|16462.17|16464.39|16464.39|16464.39|16464.39|16462.17|16462.17|0
1614270280000|2021-02-25 16:24:40|16467.22|16467.22|16465.2|16465.2|16468.03|16468.03|16465.2|16465.2|0
1614270290000|2021-02-25 16:24:50|16464.97|16464.97|16465.76|16465.76|16465.76|16465.76|16464.97|16464.97|0
1614270300000|2021-02-25 16:25:00|16466.8|16466.8|16468.1|16468.1|16469.07|16469.07|16466.8|16466.8|0
1614270310000|2021-02-25 16:25:10|16468.34|16468.34|16464.86|16464.86|16468.34|16468.34|16463.9|16463.9|0
1614270320000|2021-02-25 16:25:20|16465.26|16465.26|16470.97|16470.97|16471.62|16471.62|16465.26|16465.26|0
1614270330000|2021-02-25 16:25:30|16470.57|16470.57|16470.97|16470.97|16470.97|16470.97|16470.57|16470.57|0
1614270340000|2021-02-25 16:25:40|16465.32|16465.32|16463.83|16463.83|16465.32|16465.32|16463.83|16463.83|0
1614270360000|2021-02-25 16:26:00|16466.66|16466.66|16463.83|16463.83|16469.48|16469.48|16463.83|16463.83|0
1614270370000|2021-02-25 16:26:10|16464.09|16464.09|16464.8|16464.8|16464.8|16464.8|16464.09|16464.09|0
1614270380000|2021-02-25 16:26:20|16465.08|16465.08|16465.08|16465.08|16465.08|16465.08|16465.08|16465.08|0
1614270390000|2021-02-25 16:26:30|16464.37|16464.37|16465.55|16465.55|16466.74|16466.74|16463.91|16463.91|0
1614270400000|2021-02-25 16:26:40|16465.27|16465.27|16463.12|16463.12|16465.27|16465.27|16462.94|16462.94|0
1614270410000|2021-02-25 16:26:50|16460.29|16460.29|16460.82|16460.82|16460.82|16460.82|16460.29|16460.29|0
1614270420000|2021-02-25 16:27:00|16461.22|16461.22|16462.09|16462.09|16462.09|16462.09|16461.22|16461.22|0
1614270430000|2021-02-25 16:27:10|16463.51|16463.51|16464.88|16464.88|16464.88|16464.88|16463.51|16463.51|0
1614270440000|2021-02-25 16:27:20|16464.43|16464.43|16464.76|16464.76|16464.76|16464.76|16463.98|16463.98|0
1614270450000|2021-02-25 16:27:30|16464.36|16464.36|16461.75|16461.75|16464.36|16464.36|16461.75|16461.75|0
1614270470000|2021-02-25 16:27:50|16462.27|16462.27|16466.17|16466.17|16466.17|16466.17|16462.27|16462.27|0
1614270480000|2021-02-25 16:28:00|16466.41|16466.41|16466.14|16466.14|16466.41|16466.41|16465.88|16465.88|0
1614270490000|2021-02-25 16:28:10|16465.33|16465.33|16471.63|16471.63|16472.34|16472.34|16465.33|16465.33|0
1614270500000|2021-02-25 16:28:20|16469.69|16469.69|16467.81|16467.81|16470.63|16470.63|16467.81|16467.81|0
1614270510000|2021-02-25 16:28:30|16470.63|16470.63|16465.65|16465.65|16470.63|16470.63|16465.53|16465.53|0
1614270520000|2021-02-25 16:28:40|16465.76|16465.76|16466.51|16466.51|16466.96|16466.96|16465.3|16465.3|0
1614270530000|2021-02-25 16:28:50|16466.23|16466.23|16469.76|16469.76|16472.59|16472.59|16466.23|16466.23|0
1614270540000|2021-02-25 16:29:00|16470.47|16470.47|16471.06|16471.06|16476.12|16476.12|16470.47|16470.47|0
1614270550000|2021-02-25 16:29:10|16471.34|16471.34|16472.3|16472.3|16472.3|16472.3|16471.34|16471.34|0
1614270560000|2021-02-25 16:29:20|16472.7|16472.7|16471.91|16471.91|16473.27|16473.27|16471.91|16471.91|0
1614270570000|2021-02-25 16:29:30|16472.02|16472.02|16474.58|16474.58|16474.58|16474.58|16471.54|16471.54|0
1614270580000|2021-02-25 16:29:40|16475.49|16475.49|16468.81|16468.81|16476.26|16476.26|16468.71|16468.71|0
1614270590000|2021-02-25 16:29:50|16468.25|16468.25|16470.25|16470.25|16471.08|16471.08|16466.71|16466.71|0
